U.S. markets open in 8 hours 8 minutes

Air Canada (ACDVF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.22-0.24 (-1.93%)
Al cierre: 03:54PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202412.4012.4012.1912.1912.1926,500
24 jun 202412.4112.4612.3712.4512.4544,000
21 jun 202412.3512.4012.3212.3512.3526,600
20 jun 202412.5412.5412.4112.4112.4154,400
18 jun 202412.5012.5012.4112.4312.4351,500
17 jun 202412.3512.6112.3512.5512.55119,300
14 jun 202412.5312.5312.3412.4812.48203,500
13 jun 202412.5012.7212.5012.5312.53257,600
12 jun 202412.8412.9612.8412.8512.8541,000
11 jun 202412.7812.7812.6412.6812.6852,000
10 jun 202412.9512.9512.7812.8012.80129,200
07 jun 202413.0613.1212.9012.9412.94123,400
06 jun 202412.8413.3112.8413.1813.18147,300
05 jun 202413.5013.5013.2713.3513.3567,300
04 jun 202413.1013.4013.1013.3813.3825,200
03 jun 202413.2813.3713.2413.3713.37155,200
31 may 202413.3013.3613.2013.3513.35126,600
30 may 202412.8813.1012.8813.0913.09306,600
29 may 202413.0113.0512.8212.8312.83372,000
28 may 202413.4813.5013.2913.3013.3044,100
24 may 202413.3113.5013.3113.4513.45172,900
23 may 202413.4613.7013.3513.4013.40191,600
22 may 202413.4613.6113.4613.5213.52571,800
21 may 202413.6313.6613.5313.5413.5433,900
20 may 202413.8813.8813.6613.7213.722,800
17 may 202413.7413.8113.7413.7813.7848,600
16 may 202413.5313.7713.5013.7013.70467,000
15 may 202414.0014.0013.8113.8313.8382,600
14 may 202413.9414.0313.9013.9013.90113,300
13 may 202413.7813.9413.7613.9413.941,071,500
10 may 202413.6013.7613.6013.7613.7686,600
09 may 202413.5513.6713.5513.6613.6638,000
08 may 202413.4313.4813.3913.3913.39698,900
07 may 202413.7613.7613.4913.4913.49147,600
06 may 202413.7013.8613.6713.7613.7663,600
03 may 202413.7013.7813.5513.7213.72136,300
02 may 202414.0014.1113.4613.7013.701,322,100
01 may 202414.7814.9114.6814.8714.8727,600
30 abr 202414.6314.8314.6314.7614.76438,600
29 abr 202414.6414.7214.5814.7114.7152,400
26 abr 202414.6814.7514.6114.6514.6590,400
25 abr 202414.5114.6114.4214.5914.5944,200
24 abr 202414.6514.6514.5514.5514.55271,600
23 abr 202414.4414.8014.3814.6514.65819,900
22 abr 202414.5314.5314.3114.5314.53896,000
19 abr 202413.9014.4313.9014.2314.2324,600
18 abr 202414.0114.4314.0114.2114.21570,600
17 abr 202413.5514.0413.5514.0314.03426,600
16 abr 202413.2813.3313.1913.3013.30240,000
15 abr 202413.4213.5713.3413.4113.41207,500
12 abr 202413.7413.7413.3913.4013.4060,500
11 abr 202414.0314.0313.7013.9013.90258,000
10 abr 202414.4914.5114.1614.1614.1617,500
09 abr 202414.4414.5314.3514.5214.5210,500
08 abr 202414.5214.5214.3914.4214.42112,500
05 abr 202414.5014.6714.4214.5714.5725,600
04 abr 202414.6514.9114.5714.5814.58146,000
03 abr 202414.6114.8014.5514.5914.5982,400
02 abr 202414.6014.6014.3914.5114.51206,600
01 abr 202414.4814.8514.4814.8014.80164,800
28 mar 202414.2014.5514.2014.4714.47156,300
27 mar 202413.9714.5113.9714.4814.4864,000
26 mar 202414.0014.4814.0014.3914.3962,500
25 mar 202413.8013.9713.8013.9713.9793,300
22 mar 202413.9814.0113.7913.8713.87134,300
21 mar 202413.9014.0013.7914.0014.00127,300
20 mar 202413.2513.8713.2513.8713.87371,300
19 mar 202413.4513.6513.4113.5413.54221,100
18 mar 202413.5013.5713.4713.5513.5514,300
15 mar 202413.3513.5013.3513.5013.50206,100
14 mar 202413.6613.6613.3713.3813.38134,000
13 mar 202413.3613.7013.2613.6713.671,025,400
12 mar 202412.6013.2712.6013.2313.23104,900
11 mar 202413.0513.1512.8813.1413.1440,800
08 mar 202413.3513.4113.0913.1013.10350,800
07 mar 202413.4113.4413.3113.3313.3348,100
06 mar 202413.2213.3813.2213.3613.3618,300
05 mar 202413.3213.3413.2313.2613.26165,300
04 mar 202413.3613.4513.3113.3313.3390,100
01 mar 202413.3513.3813.2913.3813.38131,500
29 feb 202413.4813.5513.3413.3613.36201,500
28 feb 202413.5013.5513.4013.4113.41159,000
27 feb 202413.7013.8713.6713.6713.67119,100
26 feb 202413.5013.6713.4913.6613.6693,000
23 feb 202413.3813.5113.3113.4613.46142,200
22 feb 202413.4213.5013.3613.3613.36154,800
21 feb 202413.0413.3813.0413.3813.38240,200
20 feb 202413.3413.4413.2313.2413.24104,900
16 feb 202414.3014.3013.2213.3513.35768,100
15 feb 202413.6514.3613.3214.3014.30300,700
14 feb 202413.5914.0013.5914.0014.00162,800
13 feb 202413.4513.5513.3613.5413.541,056,500
12 feb 202413.4913.7513.4913.6013.60198,800
09 feb 202413.5813.5813.4813.5213.5256,500
08 feb 202413.7113.7113.4913.5513.55133,100
07 feb 202413.6713.8513.6713.8313.8377,200
06 feb 202413.5013.8313.5013.8213.8228,600
05 feb 202413.4913.5013.3213.3613.36903,000
02 feb 202414.2814.2813.5213.6413.6442,500
01 feb 202413.6513.6713.5013.6113.6145,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...