Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Air Canada Inc (QX) (ACDVF)
Air Canada Inc (QX) (ACDVF) Historical

ACDVF Air Canada Inc (QX)

13.36

0.01 (0.07%)

Last Updated: 11:46:03

Delayed by 15 minutes

ACDVF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	13.35	0.26	1.99%	13.30	13.36	13.20	126,630
May 30 2024	13.09	0.26	2.00%	12.8815	13.10	12.8815	306,637
May 29 2024	12.833	-0.47	-3.51%	13.01	13.05	12.82	372,006
May 28 2024	13.30	-0.15	-1.12%	13.48	13.50	13.29	44,123
May 24 2024	13.45	0.05	0.37%	13.31	13.50	13.31	325,011
May 23 2024	13.40	-0.12	-0.89%	13.46	13.70	13.35	191,593
May 22 2024	13.52	-0.02	-0.15%	13.46	13.61	13.46	571,800
May 21 2024	13.54	-0.18	-1.29%	13.63	13.6585	13.53	33,879
May 20 2024	13.7175	-0.06	-0.45%	13.875	13.875	13.66	2,806
May 17 2024	13.78	0.08	0.58%	13.74	13.815	13.74	48,646
May 16 2024	13.70	-0.13	-0.92%	13.535	13.77	13.50	466,955
May 15 2024	13.8275	-0.07	-0.52%	14.00	14.00	13.815	82,570
May 14 2024	13.90	-0.04	-0.29%	13.94	14.0301	13.90	113,275
May 13 2024	13.94	0.18	1.31%	13.7806	13.94	13.76	1,071,485
May 10 2024	13.76	0.10	0.73%	13.60	13.76	13.60	86,618
May 09 2024	13.66	0.27	2.02%	13.55	13.67	13.55	37,995
May 08 2024	13.39	-0.10	-0.74%	13.43	13.48	13.39	784,772
May 07 2024	13.49	-0.27	-1.96%	13.7595	13.7595	13.49	147,631
May 06 2024	13.76	0.04	0.29%	13.70	13.86	13.67	63,615
May 03 2024	13.72	0.02	0.15%	13.70	13.78	13.55	136,278
May 02 2024	13.70	-1.17	-7.87%	14.0022	14.11	13.46	1,322,064
May 01 2024	14.87	0.11	0.75%	14.7798	14.91	14.68	27,592
Apr 30 2024	14.76	0.05	0.34%	14.63	14.83	14.63	438,592
Apr 29 2024	14.71	0.07	0.44%	14.635	14.7199	14.58	52,396
Apr 26 2024	14.645	0.05	0.38%	14.68	14.75	14.61	90,431
Apr 25 2024	14.59	0.04	0.27%	14.51	14.61	14.4185	44,201
Apr 24 2024	14.55	-0.11	-0.72%	14.65	14.65	14.55	271,557
Apr 23 2024	14.655	0.13	0.88%	14.4417	14.80	14.3814	819,925
Apr 22 2024	14.5265	0.30	2.08%	14.53	14.535	14.3101	896,028
Apr 19 2024	14.23	0.02	0.14%	13.90	14.43	13.90	586,218
Apr 18 2024	14.21	0.18	1.28%	14.01	14.43	14.01	570,582
Apr 17 2024	14.03	0.73	5.49%	13.55	14.04	13.55	426,630
Apr 16 2024	13.30	-0.11	-0.82%	13.2784	13.33	13.1925	239,967
Apr 15 2024	13.41	0.01	0.07%	13.42	13.5721	13.34	207,486
Apr 12 2024	13.40	-0.50	-3.60%	13.7392	13.7392	13.39	60,547
Apr 11 2024	13.90	-0.26	-1.84%	14.03	14.03	13.70	257,977
Apr 10 2024	14.16	-0.36	-2.48%	14.49	14.505	14.16	17,496
Apr 09 2024	14.52	0.10	0.70%	14.44	14.5294	14.35	10,457
Apr 08 2024	14.4185	-0.15	-1.05%	14.518	14.518	14.3925	112,507
Apr 05 2024	14.571	-0.01	-0.06%	14.50	14.669	14.42	25,634
Apr 04 2024	14.58	-0.01	-0.03%	14.65	14.91	14.57	145,999
Apr 03 2024	14.585	0.08	0.53%	14.612	14.80	14.55	82,442
Apr 02 2024	14.5085	-0.29	-1.97%	14.60	14.60	14.39	206,626
Apr 01 2024	14.80	0.33	2.28%	14.478	14.854	14.478	164,797
Mar 28 2024	14.47	-0.01	-0.07%	14.20	14.55	14.20	156,283
Mar 27 2024	14.48	0.09	0.63%	13.97	14.51	13.97	63,966
Mar 26 2024	14.39	0.42	3.01%	14.00	14.48	14.00	62,490
Mar 25 2024	13.97	0.10	0.72%	13.80	13.972	13.80	93,261
Mar 22 2024	13.87	-0.13	-0.93%	13.9778	14.01	13.79	134,291
Mar 21 2024	14.00	0.13	0.94%	13.90	14.00	13.79	127,344
Mar 20 2024	13.87	0.33	2.44%	13.25	13.87	13.25	371,305
Mar 19 2024	13.54	-0.01	-0.07%	13.45	13.65	13.4115	221,104
Mar 18 2024	13.55	0.05	0.37%	13.50	13.57	13.471	14,316
Mar 15 2024	13.50	0.12	0.90%	13.3519	13.50	13.3519	206,073
Mar 14 2024	13.38	-0.29	-2.12%	13.6601	13.6601	13.37	134,033
Mar 13 2024	13.67	0.44	3.33%	13.36	13.701	13.2548	1,025,396
Mar 12 2024	13.23	0.09	0.68%	12.60	13.27	12.60	107,365
Mar 11 2024	13.14	0.04	0.31%	13.05	13.15	12.88	40,759
Mar 08 2024	13.10	-0.23	-1.73%	13.3542	13.4112	13.09	350,844
Mar 07 2024	13.33	-0.04	-0.26%	13.41	13.44	13.31	48,073
Mar 06 2024	13.365	0.11	0.79%	13.22	13.3843	13.22	18,301
Mar 05 2024	13.26	-0.07	-0.53%	13.32	13.335	13.23	165,308

Air Canada (QX)

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Hsbc Usa Inc Autocallabl...

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions