Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Air Canada (OP:ACDVF)

10.14 +0.06 (+0.64%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	10.22	10.33	10.09	10.14	335,655	+0.06(+0.64%)
Apr 22, 2025	10.16	10.16	10.04	10.08	129,016	+0.08(+0.80%)
Apr 21, 2025	9.925	10.03	9.925	10.00	92,947	-0.09(-0.89%)
Apr 17, 2025	10.07	10.12	10.04	10.09	162,126	+0.04(+0.40%)
Apr 16, 2025	10.02	10.25	9.994	10.05	606,129	+0.07(+0.70%)
Apr 15, 2025	10.12	10.20	9.900	9.980	242,457	-0.16(-1.58%)
Apr 14, 2025	10.00	10.20	9.940	10.14	308,165	+0.39(+4.00%)
Apr 11, 2025	9.660	9.750	9.440	9.750	46,702	+0.31(+3.28%)
Apr 10, 2025	9.920	9.920	9.354	9.440	822,978	-0.59(-5.88%)
Apr 09, 2025	9.210	10.09	8.560	10.03	361,011	+1.08(+12.07%)
Apr 08, 2025	9.400	9.630	8.930	8.950	413,927	-0.20(-2.19%)
Apr 07, 2025	9.250	9.576	9.150	9.150	814,703	-0.34(-3.58%)
Apr 04, 2025	9.700	9.850	9.230	9.490	480,455	-0.40(-4.05%)
Apr 03, 2025	9.900	10.22	9.880	9.891	550,393	-0.12(-1.16%)
Apr 02, 2025	10.05	10.17	9.887	10.01	160,093	-0.03(-0.33%)
Apr 01, 2025	9.620	10.04	9.500	10.04	320,220	+0.18(+1.83%)
Mar 31, 2025	9.800	10.00	9.560	9.860	315,158	-0.01(-0.10%)
Mar 28, 2025	10.15	10.15	9.860	9.870	474,004	-0.33(-3.24%)
Mar 27, 2025	10.45	10.58	10.14	10.20	842,893	-0.37(-3.50%)
Mar 26, 2025	10.68	10.70	10.56	10.57	176,319	-0.11(-0.99%)
Mar 25, 2025	10.65	10.68	10.63	10.68	36,294	-0.04(-0.35%)
Mar 24, 2025	10.76	10.81	10.66	10.71	115,827	+0.06(+0.59%)
Mar 21, 2025	10.51	10.65	10.49	10.65	187,384	+0.12(+1.17%)
Mar 20, 2025	10.47	10.64	10.47	10.53	46,934	-0.10(-0.97%)
Mar 19, 2025	10.76	10.76	10.60	10.63	162,968	-0.12(-1.11%)
Mar 18, 2025	10.82	10.85	10.73	10.75	92,523	-0.12(-1.06%)
Mar 17, 2025	10.67	10.87	10.65	10.86	255,833	+0.19(+1.81%)
Mar 14, 2025	10.28	10.67	10.28	10.67	170,511	+0.16(+1.53%)
Mar 13, 2025	10.65	10.73	10.47	10.51	101,422	-0.23(-2.14%)
Mar 12, 2025	10.91	11.29	10.71	10.74	220,939	-0.01(-0.09%)
Mar 11, 2025	10.89	10.89	10.53	10.75	580,664	-0.15(-1.35%)
Mar 10, 2025	11.00	11.07	10.82	10.90	104,789	-0.50(-4.41%)
Mar 07, 2025	11.23	11.41	11.12	11.40	524,277	+0.17(+1.51%)
Mar 06, 2025	11.31	11.49	11.07	11.23	738,581	-0.39(-3.36%)
Mar 05, 2025	11.27	11.64	11.27	11.62	105,635	+0.50(+4.50%)
Mar 04, 2025	10.86	11.28	10.78	11.12	296,670	+0.01(+0.09%)
Mar 03, 2025	11.50	11.55	11.03	11.11	535,459	-0.45(-3.92%)
Feb 28, 2025	11.70	11.75	11.54	11.56	407,585	-0.07(-0.57%)
Feb 27, 2025	11.93	11.93	11.61	11.63	239,171	-0.47(-3.88%)
Feb 26, 2025	12.05	12.21	11.92	12.10	170,483	+0.09(+0.75%)
Feb 25, 2025	12.22	12.22	11.68	12.01	21,491	-0.08(-0.65%)
Feb 24, 2025	11.85	12.16	11.85	12.09	370,141	+0.26(+2.19%)
Feb 21, 2025	12.16	12.16	11.80	11.83	163,420	-0.32(-2.63%)
Feb 20, 2025	12.88	12.88	12.13	12.15	267,360	-0.09(-0.74%)
Feb 19, 2025	12.20	12.27	12.18	12.24	151,272	-0.07(-0.54%)
Feb 18, 2025	12.37	12.50	11.90	12.31	402,332	-0.22(-1.79%)
Feb 14, 2025	13.49	13.67	12.37	12.53	695,425	-0.32(-2.49%)
Feb 13, 2025	12.84	12.98	12.68	12.85	231,254	+0.18(+1.42%)
Feb 12, 2025	12.65	12.87	12.00	12.67	600,377	+0.06(+0.48%)
Feb 11, 2025	12.40	12.75	12.39	12.61	451,349	+0.21(+1.69%)
Feb 10, 2025	12.71	12.71	12.40	12.40	97,896	-0.30(-2.36%)
Feb 07, 2025	12.72	12.73	12.61	12.70	462,132	+0.01(+0.08%)
Feb 06, 2025	12.83	12.83	12.67	12.69	591,120	+0.00(+0.00%)
Feb 05, 2025	12.81	13.02	12.69	12.69	756,894	-0.33(-2.53%)
Feb 04, 2025	13.14	13.15	12.89	13.02	353,921	+0.52(+4.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Air Canada (OP:ACDVF)

Historical Prices