TipRanks
Go Ultimate55% OFF

Air Canada (ACDVF) Historical Prices

ACDVF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.7214.7214.3514.4214.42-7.56%408,1892.12
Oct 29, 202615.6915.6915.4415.6015.60+0.00%81,2810.42
Oct 28, 202615.7615.7615.4915.6015.60-0.64%196,5811.04
Oct 27, 202615.3415.7015.2715.7015.70+2.21%71,5670.38
Oct 26, 202615.1915.3715.1915.3615.36+1.32%50,4910.27
Oct 23, 202615.3315.3815.1615.1615.16-4.41%37,4720.19
Oct 22, 202615.7615.8615.4315.8615.86+0.63%37,3540.19
Oct 21, 202615.3715.9215.3715.7615.76+2.54%29,5930.15
Oct 20, 202615.0115.7015.0115.3715.37+1.59%102,7860.52
Oct 19, 202615.4015.4014.8015.1315.13-2.45%181,5670.93
Oct 16, 202616.0116.1315.5115.5115.51-2.21%287,5861.49
Oct 15, 202615.6115.8615.3815.8615.86+1.54%231,3501.21
Oct 14, 202616.0016.0115.6115.6215.62-3.10%870,7214.85
Oct 13, 202616.0716.1515.7916.1216.12+1.64%7,3400.04
Oct 12, 202616.0016.0015.8415.8615.86-1.61%3,6850.02
Oct 09, 202616.6316.6316.1216.1216.12-4.67%706,2603.99
Oct 08, 202617.3617.3616.9116.9116.91-3.54%445,6852.53
Oct 07, 202617.7518.0017.5317.5317.53-3.42%55,4650.31
Oct 06, 202618.0018.5017.8118.1518.15+0.67%303,7721.30
Oct 05, 202617.7018.0316.6218.0318.03+1.42%247,5901.07
Oct 02, 202616.8618.6716.8617.7817.78-3.54%1,044,3094.80
Oct 01, 202618.9518.9518.1818.4318.43-2.80%7,3120.03
Sep 30, 202619.2519.3018.8518.9618.96-0.16%12,2110.05
Sep 29, 202618.4819.0418.4818.9918.99+2.76%5,1670.02
Sep 28, 202616.8419.0616.8418.4818.48-4.62%6,4540.03
Sep 25, 202619.6119.6118.4119.3819.38-5.35%7,8020.03
Sep 24, 202619.4320.4719.3620.4720.47+4.49%9,8170.04
Sep 23, 202619.9719.9719.5919.5919.59-2.25%7,9850.03
Sep 22, 202620.2620.5119.9220.0420.04-0.10%8,5530.04
Sep 21, 202620.5020.5520.0020.0620.06-0.79%7,1470.03
Sep 18, 202619.8720.3719.8720.2220.22+1.26%12,4260.05
Sep 17, 202620.0720.0719.9219.9719.97+0.75%6,1840.03
Sep 16, 202619.0120.0719.0119.8219.82+0.35%838,0083.57
Sep 15, 202618.8920.1018.8919.7519.75-0.20%7,7640.03
Sep 14, 202619.6620.1719.6619.7919.79-0.45%185,1090.78
Sep 11, 202620.2320.2519.8419.8819.88-1.54%124,9760.52
Sep 10, 202619.6720.3619.6720.1920.19-1.22%22,7770.09
Sep 09, 202620.5720.5720.3320.4420.44-2.43%16,7300.07
Sep 08, 202620.8521.0520.4920.9520.95+1.50%41,9790.17
Sep 07, 202620.7120.7620.6420.6420.64+0.00%00.00
Sep 04, 202620.7120.7620.6420.6420.64-1.48%1,355,6156.04
Sep 03, 202620.4421.0820.1820.9520.95+3.61%1,470,5717.29
Sep 02, 202620.4120.4119.8820.2220.22+0.05%240,8431.20
Sep 01, 202619.6820.7019.5920.2120.21+2.43%373,7071.90
Aug 31, 202619.4019.8319.4019.7319.73-0.95%260,2861.33
Aug 28, 202620.2920.3419.9219.9219.92-1.63%31,5860.16
Aug 27, 202620.1920.2519.8420.2520.25+0.55%35,3550.17
Aug 26, 202621.1821.1820.0420.1420.14-3.08%35,3980.17
Aug 25, 202620.5021.2620.5020.7820.78-0.67%502,2752.47
Aug 24, 202620.8020.9220.6720.9220.92-0.33%10,2500.05