Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Canada (OP: ACDVF )

13.66 +0.27 (+2.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.478 7.478 7.385 7.385 3,940 -0.04(-0.51%)
May 27, 2016 7.423 7.423 7.423 0 -0.05(-0.63%)
May 26, 2016 7.452 7.470 7.452 7.470 2,590 +0.10(+1.36%)
May 25, 2016 7.310 7.379 7.310 7.370 2,910 +0.10(+1.44%)
May 24, 2016 7.200 7.265 7.200 7.265 9,900 +0.08(+1.05%)
May 23, 2016 7.190 7.190 7.190 7.190 100 -0.06(-0.77%)
May 20, 2016 7.250 7.278 7.220 7.246 2,543 +0.11(+1.48%)
May 19, 2016 7.066 7.140 7.062 7.140 5,414 -0.12(-1.72%)
May 18, 2016 7.300 7.398 7.265 7.265 4,020 -0.13(-1.70%)
May 17, 2016 7.390 7.390 7.390 7.390 380 -0.07(-0.93%)
May 16, 2016 7.420 7.460 7.406 7.460 100,815 +0.12(+1.62%)
May 12, 2016 7.341 7.341 7.341 0 -0.24(-3.21%)
May 11, 2016 7.460 7.584 7.421 7.584 9,100 +0.14(+1.93%)
May 10, 2016 7.480 7.480 7.440 7.440 2,412 +0.18(+2.48%)
May 09, 2016 7.487 7.487 7.260 7.260 12,700 -0.24(-3.20%)
May 06, 2016 7.476 7.570 7.476 7.500 150,906 +0.13(+1.75%)
May 05, 2016 7.362 7.378 7.362 7.371 7,777 -0.18(-2.37%)
May 04, 2016 7.406 7.590 7.406 7.550 48,382 +0.01(+0.17%)
May 03, 2016 7.780 7.780 7.535 7.537 42,489 -0.29(-3.73%)
May 02, 2016 7.750 7.829 7.750 7.829 4,269 +0.43(+5.80%)
Apr 29, 2016 7.480 7.584 7.359 7.400 51,267 +0.75(+11.23%)
Apr 28, 2016 6.673 6.673 6.652 6.653 3,229 +0.05(+0.83%)
Apr 27, 2016 6.630 6.630 6.598 6.598 575 -0.10(-1.52%)
Apr 26, 2016 6.608 6.700 6.608 6.700 4,433 +0.19(+2.92%)
Apr 25, 2016 6.680 6.680 6.510 6.510 33,244 -0.21(-3.12%)
Apr 22, 2016 6.720 6.720 6.720 6.720 225 -0.00(-0.03%)
Apr 21, 2016 6.767 6.767 6.720 6.722 5,377 -0.29(-4.12%)
Apr 20, 2016 6.960 7.011 6.960 7.011 1,841 +0.10(+1.45%)
Apr 19, 2016 6.923 6.923 6.911 6.911 850 -0.01(-0.13%)
Apr 18, 2016 6.730 6.920 6.730 6.920 1,573 +0.17(+2.59%)
Apr 15, 2016 6.660 6.750 6.660 6.745 3,410 +0.08(+1.20%)
Apr 14, 2016 6.520 6.770 6.520 6.665 35,969 +0.14(+2.22%)
Apr 13, 2016 6.400 6.568 6.380 6.520 18,000 +0.13(+2.01%)
Apr 12, 2016 6.405 6.405 6.283 6.392 7,420 -0.02(-0.39%)
Apr 11, 2016 6.417 6.417 6.417 6.417 185 +0.03(+0.41%)
Apr 08, 2016 6.346 6.390 6.346 6.390 8,450 +0.25(+3.99%)
Apr 07, 2016 6.145 6.145 6.145 6.145 1,015 -0.17(-2.73%)
Apr 06, 2016 6.274 6.318 6.220 6.318 3,800 +0.08(+1.25%)
Apr 05, 2016 6.250 6.306 6.206 6.240 8,985 -0.24(-3.74%)
Apr 04, 2016 6.717 6.717 6.483 6.483 5,999 -0.31(-4.53%)
Apr 01, 2016 6.800 6.808 6.790 6.790 3,820 -0.12(-1.72%)
Mar 31, 2016 6.910 6.910 6.890 6.909 10,124 +0.02(+0.33%)
Mar 30, 2016 6.886 6.886 6.886 6.886 200 +0.24(+3.59%)
Mar 29, 2016 6.536 6.648 6.536 6.648 1,070 +0.10(+1.56%)
Mar 28, 2016 6.570 6.570 6.510 6.545 2,140 +0.06(+0.85%)
Mar 24, 2016 6.490 6.490 6.490 0 -0.06(-0.92%)
Mar 23, 2016 6.830 6.830 6.550 6.550 6,477 -0.34(-4.92%)
Mar 22, 2016 6.929 6.929 6.889 6.889 1,000 -0.10(-1.50%)
Mar 21, 2016 6.930 7.035 6.930 6.994 9,320 +0.09(+1.29%)
Mar 18, 2016 6.990 7.175 6.905 6.905 30,850 -0.03(-0.37%)
Mar 17, 2016 6.625 6.930 6.555 6.930 52,850 +0.44(+6.71%)
Mar 16, 2016 6.426 6.494 6.404 6.494 16,000 +0.23(+3.72%)
Mar 15, 2016 6.361 6.362 6.261 6.261 1,800 -0.10(-1.55%)
Mar 11, 2016 6.360 6.360 6.360 4 +0.37(+6.09%)
Mar 10, 2016 6.290 6.290 5.910 5.995 6,286 -0.24(-3.86%)
Mar 09, 2016 6.063 6.261 6.056 6.236 11,670 +0.25(+4.15%)
Mar 08, 2016 6.350 6.350 5.987 5.987 2,333 -0.52(-8.01%)
Mar 07, 2016 6.266 6.550 6.266 6.508 4,286 +0.20(+3.25%)
Mar 04, 2016 6.138 6.304 6.138 6.304 3,908 +0.29(+4.85%)
Mar 03, 2016 5.840 6.051 5.840 6.012 50,627 +0.34(+6.03%)
Mar 02, 2016 5.396 5.670 5.375 5.670 23,819 +0.25(+4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.