Air Canada Inc (QX) (ACDVF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.934 | -7.3197492163 | 12.76 | 12.965 | 11.7 | 404213 | 12.39925615 | CS |
| 4 | -0.584 | -4.70588235294 | 12.41 | 13.49 | 11.7 | 196067 | 12.52704185 | CS |
| 12 | -2.809 | -19.1937137 | 14.635 | 14.91 | 11.7 | 211119 | 13.20773544 | CS |
| 26 | -1.7553 | -12.9243886815 | 13.5813 | 14.91 | 11.7 | 215934 | 13.54907373 | CS |
| 52 | -7.594 | -39.1040164779 | 19.42 | 19.69 | 11.52 | 150074 | 13.63047912 | CS |
| 156 | -7.474 | -38.725388601 | 19.3 | 22.36 | 11.52 | 89975 | 15.04539509 | CS |
| 260 | -21.884 | -64.9184218333 | 33.71 | 40.31051 | 6.4933 | 124132 | 15.93847773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 12.42 | 0.16 | 1.35 | 12.35 | 12.42 | 12.32 | 51081 |
| 1721337960 | 12.255 | -0.4 | -3.13 | 12.51 | 12.51 | 12.25 | 1491407 |
| 1721251320 | 12.6515 | -0.31 | -2.42 | 12.76 | 12.8 | 12.6515 | 111937 |
| 1721164920 | 12.965 | 0.32 | 2.49 | 12.83 | 12.965 | 12.83 | 298148 |
| 1721078940 | 12.65 | -0.05 | -0.39 | 12.76 | 12.78 | 12.65 | 68493 |
| 1720819200 | 12.7 | 0.13 | 1.03 | 12.6 | 12.72 | 12.6 | 348886 |
| 1720733280 | 12.57 | -0.18 | -1.41 | 12.55 | 12.72 | 12.48 | 295917 |
| 1720646880 | 12.75 | 0.13 | 1.03 | 12.68 | 12.78 | 12.64 | 149601 |
| 1720560540 | 12.62 | -0.1 | -0.79 | 12.74 | 12.74 | 12.61 | 263053 |
| 1720473600 | 12.72 | -0.03 | -0.25 | 12.8085 | 12.82 | 12.72 | 92726 |
| 1720214640 | 12.7515 | -0.32 | -2.44 | 12.8604 | 12.8604 | 12.7515 | 44271 |
| 1720041000 | 13.07 | -0.06 | -0.46 | 13.13 | 13.15 | 13.07 | 5149 |
| 1719955740 | 13.13 | 0.27 | 2.10 | 12.98 | 13.17 | 12.96 | 27839 |
| 1719868980 | 12.86 | -0.24 | -1.83 | 13.19 | 13.49 | 12.86 | 9661 |
| 1719610020 | 13.1 | 0.03 | 0.23 | 13.02 | 13.15 | 13.02 | 83082 |
| 1719523200 | 13.07 | 0.29 | 2.27 | 12.15 | 13.07 | 12.15 | 79390 |
| 1719437040 | 12.78 | 0.59 | 4.84 | 12.11 | 12.78 | 12.11 | 131029 |
| 1719350880 | 12.19 | -0.26 | -2.09 | 12.4 | 12.4 | 12.19 | 129633 |
| 1719264540 | 12.45 | 0.09 | 0.77 | 12.41 | 12.46 | 12.37 | 43970 |
| 1719005220 | 12.355 | -0.06 | -0.44 | 12.35 | 12.395 | 12.32 | 26606 |
| 1718918640 | 12.41 | -0.02 | -0.16 | 12.54 | 12.5401 | 12.41 | 54445 |
| 1718746140 | 12.43 | -0.12 | -0.96 | 12.5 | 12.5 | 12.41 | 51488 |
| 1718659680 | 12.55 | 0.07 | 0.56 | 12.35 | 12.61 | 12.35 | 119259 |
| 1718400300 | 12.48 | -0.05 | -0.40 | 12.53 | 12.53 | 12.34 | 203538 |
| 1718314140 | 12.53 | -0.32 | -2.49 | 12.5 | 12.719 | 12.5 | 257558 |
| 1718227380 | 12.85 | 0.17 | 1.34 | 12.84 | 12.957 | 12.84 | 40988 |
| 1718141340 | 12.68 | -0.12 | -0.94 | 12.78 | 12.78 | 12.64 | 51973 |
| 1718054880 | 12.8 | -0.14 | -1.07 | 12.95 | 12.95 | 12.78 | 129247 |
| 1717795800 | 12.9385 | -0.24 | -1.83 | 13.055 | 13.1205 | 12.9 | 123354 |
| 1717709400 | 13.18 | -0.17 | -1.27 | 12.84 | 13.31 | 12.84 | 147346 |
| 1717622460 | 13.35 | -0.03 | -0.19 | 13.5 | 13.5 | 13.265 | 67316 |
| 1717536360 | 13.375 | 0.01 | 0.04 | 13.1 | 13.4 | 13.1 | 25182 |
| 1717450140 | 13.37 | 0.02 | 0.15 | 13.28 | 13.37 | 13.2415 | 155229 |
| 1717190940 | 13.35 | 0.26 | 1.99 | 13.3 | 13.36 | 13.2 | 126630 |
| 1717104540 | 13.09 | 0.26 | 2.00 | 12.8815 | 13.1 | 12.8815 | 306637 |
| 1717018020 | 12.833 | -0.47 | -3.51 | 13.01 | 13.05 | 12.82 | 372006 |
| 1716931740 | 13.3 | -0.15 | -1.12 | 13.48 | 13.5 | 13.29 | 44123 |
| 1716585840 | 13.45 | 0.05 | 0.37 | 13.31 | 13.5 | 13.31 | 325011 |
| 1716499740 | 13.4 | -0.12 | -0.89 | 13.46 | 13.7 | 13.35 | 191593 |
| 1716412800 | 13.52 | -0.02 | -0.15 | 13.46 | 13.61 | 13.46 | 571800 |
| 1716326940 | 13.54 | -0.18 | -1.29 | 13.63 | 13.6585 | 13.53 | 33879 |
| 1716240180 | 13.7175 | -0.06 | -0.45 | 13.875 | 13.875 | 13.66 | 2806 |
| 1715981340 | 13.78 | 0.08 | 0.58 | 13.74 | 13.815 | 13.74 | 48646 |
| 1715894940 | 13.7 | -0.13 | -0.92 | 13.535 | 13.77 | 13.5 | 466955 |
| 1715808000 | 13.8275 | -0.07 | -0.52 | 14 | 14 | 13.815 | 82570 |
| 1715722140 | 13.9 | -0.04 | -0.29 | 13.94 | 14.0301 | 13.9 | 113275 |
| 1715635200 | 13.94 | 0.18 | 1.31 | 13.7806 | 13.94 | 13.76 | 1071485 |
| 1715376000 | 13.76 | 0.1 | 0.73 | 13.6 | 13.76 | 13.6 | 86618 |
| 1715289720 | 13.66 | 0.27 | 2.02 | 13.55 | 13.67 | 13.55 | 37995 |
| 1715203200 | 13.39 | -0.1 | -0.74 | 13.43 | 13.48 | 13.39 | 784772 |
| 1715117340 | 13.49 | -0.27 | -1.96 | 13.7595 | 13.7595 | 13.49 | 147631 |
| 1715030940 | 13.76 | 0.04 | 0.29 | 13.7 | 13.86 | 13.67 | 63615 |
| 1714771740 | 13.72 | 0.02 | 0.15 | 13.7 | 13.78 | 13.55 | 136278 |
| 1714685340 | 13.7 | -1.17 | -7.87 | 14.0022 | 14.11 | 13.46 | 1322064 |
| 1714598400 | 14.87 | 0.11 | 0.75 | 14.7798 | 14.91 | 14.68 | 27592 |
| 1714512600 | 14.76 | 0.05 | 0.34 | 14.63 | 14.83 | 14.63 | 438592 |
| 1714425720 | 14.71 | 0.07 | 0.44 | 14.635 | 14.7199 | 14.58 | 52396 |
| 1714166580 | 14.645 | 0.05 | 0.38 | 14.68 | 14.75 | 14.61 | 90431 |
| 1714080300 | 14.59 | 0.04 | 0.27 | 14.51 | 14.61 | 14.4185 | 44201 |
| 1713994020 | 14.55 | -0.11 | -0.72 | 14.65 | 14.65 | 14.55 | 271557 |
| 1713907740 | 14.655 | 0.13 | 0.88 | 14.4417 | 14.8 | 14.3814 | 819925 |
| 1713821340 | 14.5265 | 0.3 | 2.08 | 14.53 | 14.535 | 14.3101 | 896028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
