Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Air Canada ACDVF

Full chart Compare
Set alert

Price alert · ACDVF

All alert types
15.89 USD +0.04 (+0.25%)

Regular-session close

15.94 Day range 16.01
12.03 52-week range 22.52
YTD
+13.26%
1 year
+17.44%

ACDVF price history

ACDVF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.0116.0115.9415.94+0.09+0.57%335
Nov 12, 202616.2116.2615.8515.85-0.59-3.59%256,400
Nov 11, 202616.2016.5416.2016.44+0.06+0.37%172,100
Nov 10, 202616.4616.6116.2916.38-0.16-0.97%66,000
Nov 9, 202616.0116.7016.0116.54+1.01+6.50%198,900
Nov 6, 202615.2815.6715.2815.53+0.05+0.32%74,500
Nov 5, 202616.1216.1215.3415.48-0.64-3.97%31,500
Nov 4, 202615.5616.1215.5616.12+1.00+6.61%182,000
Nov 3, 202615.1515.2815.0515.12+0.04+0.27%33,000
Nov 2, 202614.8815.5014.8815.08+0.66+4.58%51,100
Oct 30, 202614.7214.7214.3514.42-1.18-7.56%408,200
Oct 29, 202615.6915.6915.4415.600.000.00%81,300
Oct 28, 202615.7615.7615.4915.60-0.10-0.64%196,600
Oct 27, 202615.3415.7015.2715.70+0.34+2.21%71,600
Oct 26, 202615.1915.3715.1915.36+0.20+1.32%50,500
Oct 23, 202615.3315.3815.1615.16-0.70-4.41%37,500
Oct 22, 202615.7615.8615.4315.86+0.10+0.63%37,400
Oct 21, 202615.3715.9215.3715.76+0.39+2.54%29,600
Oct 20, 202615.0115.7015.0115.37+0.24+1.59%102,800
Oct 19, 202615.4015.4014.8015.13-0.38-2.45%181,600
Oct 16, 202616.0116.1315.5115.51-0.35-2.21%287,600
Oct 15, 202615.6115.8615.3815.86+0.24+1.54%231,400
Oct 14, 202616.0016.0115.6015.62-0.50-3.10%870,700
Oct 13, 202616.0716.1515.7916.12+0.26+1.64%7,300
Oct 12, 202616.0016.0015.8415.86-0.26-1.61%3,700
Oct 9, 202616.6316.6316.1216.12-0.79-4.67%706,300
Oct 8, 202617.3617.3616.9116.91-0.62-3.54%445,700
Oct 7, 202617.7518.0017.5317.53-0.62-3.42%55,500
Oct 6, 202618.0018.5017.8118.15+0.12+0.67%303,800
Oct 5, 202617.7018.0316.6218.03+0.25+1.41%247,600
Oct 2, 202616.8618.6716.8617.78-0.65-3.53%1,044,300
Oct 1, 202618.9518.9518.1818.43-0.53-2.80%7,300
Sep 30, 202619.2519.3018.8518.96-0.03-0.16%12,200
Sep 29, 202618.4819.0418.4818.99+0.51+2.76%5,200
Sep 28, 202616.8419.0616.8418.48-0.90-4.64%6,500
Sep 25, 202619.6119.6118.4119.38-1.09-5.32%7,800
Sep 24, 202619.4320.4719.3620.47+0.88+4.49%9,800
Sep 23, 202619.9719.9719.5919.59-0.45-2.25%8,000
Sep 22, 202620.2620.5019.9220.04-0.02-0.10%8,600
Sep 21, 202620.5020.5520.0020.06-0.16-0.79%7,100
Sep 18, 202619.8720.3719.8720.22+0.25+1.25%12,400
Sep 17, 202620.0720.0719.9219.97+0.15+0.76%6,200
Sep 16, 202619.0120.0719.0119.82+0.07+0.35%838,000
Sep 15, 202618.8920.1018.8919.75-0.04-0.20%7,800
Sep 14, 202619.6620.1719.6619.79-0.09-0.45%185,100
Sep 11, 202620.2320.2519.8419.88-0.31-1.54%125,000
Sep 10, 202619.6720.3619.6720.19-0.25-1.22%22,800
Sep 9, 202620.5720.5720.3320.44-0.51-2.43%16,700
Sep 8, 202620.8521.0520.4920.95+0.31+1.50%42,000
Sep 4, 202620.7120.7620.6420.64-0.31-1.48%1,355,600
Sep 3, 202620.4421.0820.1820.95+0.73+3.61%1,470,600
Sep 2, 202620.4120.4119.8820.22+0.01+0.05%240,800
Sep 1, 202619.6820.7019.5920.21+0.48+2.43%373,700
Aug 31, 202619.4019.8319.4019.73-0.19-0.95%260,300
Aug 28, 202620.2920.3419.9219.92-0.33-1.63%31,600
Aug 27, 202620.1920.2519.8420.25+0.11+0.55%35,400
Aug 26, 202621.1821.1820.0420.14-0.64-3.08%35,400
Aug 25, 202620.5021.2620.5020.78-0.14-0.67%502,300
Aug 24, 202620.8020.9220.6720.92-0.07-0.33%10,300
Aug 21, 202621.0721.2020.9020.99+0.06+0.29%9,100
Aug 20, 202620.9221.1520.9120.93-0.23-1.09%29,700
Aug 19, 202621.5621.6421.1521.16-0.38-1.76%36,600
Aug 18, 202620.2721.7320.2721.54-0.10-0.46%10,100
Aug 17, 202620.8421.8420.8421.64+0.08+0.37%28,000
Aug 14, 202622.0822.5021.1921.56-0.27-1.24%11,500

65 days, newest first. Daily bars as drawn on the ACDVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.