Canada markets closed

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.580.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202419.4219.8519.3319.5819.581,895,100
Apr 18, 202419.3919.8719.3919.5819.582,907,400
Apr 17, 202418.6019.3918.5519.3119.313,260,400
Apr 16, 202418.3518.4418.1618.3818.383,155,900
Apr 15, 202418.5618.7818.3518.4218.421,477,700
Apr 12, 202418.8518.9218.4218.4718.472,256,300
Apr 11, 202419.3919.4318.7319.0419.043,034,700
Apr 10, 202419.6019.8919.3219.3919.392,067,900
Apr 09, 202419.5419.7519.4819.6919.69956,500
Apr 08, 202419.7019.8719.5319.5819.581,305,300
Apr 05, 202419.7219.9519.6319.7019.701,407,000
Apr 04, 202419.8620.1419.7419.7619.762,492,000
Apr 03, 202419.6720.0619.6119.7219.721,821,800
Apr 02, 202419.9519.9519.4719.6819.682,555,800
Apr 01, 202419.6020.1819.5720.1220.122,767,500
Mar 28, 202419.5619.7819.4619.6119.612,076,500
Mar 27, 202419.5219.7419.3819.6419.641,696,400
Mar 26, 202418.9519.6618.9519.4719.473,879,700
Mar 25, 202418.7118.9918.7118.9518.951,319,400
Mar 22, 202418.9519.0718.7318.8318.831,545,300
Mar 21, 202418.7418.9418.6418.9318.932,376,600
Mar 20, 202418.3018.7418.2818.6818.682,906,100
Mar 19, 202418.2918.5818.2018.3718.372,378,500
Mar 18, 202418.2718.3918.2118.3518.351,471,400
Mar 15, 202418.0818.3018.0718.2718.272,060,200
Mar 14, 202418.4118.4818.0218.0718.072,265,600
Mar 13, 202417.8518.4817.8418.3918.395,775,000
Mar 12, 202417.6517.9417.4717.8517.852,394,600
Mar 11, 202417.6017.7917.3717.7017.702,194,300
Mar 08, 202417.9618.0617.6317.6917.693,076,200
Mar 07, 202418.0618.1517.9117.9317.931,521,200
Mar 06, 202418.0818.1817.9818.0618.061,578,700
Mar 05, 202418.0518.1317.9217.9817.981,716,200
Mar 04, 202418.1218.2518.0418.0618.061,844,400
Mar 01, 202418.1018.1818.0418.1218.122,001,000
Feb 29, 202418.2518.3718.1118.1218.122,727,100
Feb 28, 202418.4018.4018.1818.1818.182,046,700
Feb 27, 202418.4718.8018.4318.5218.522,023,500
Feb 26, 202418.2018.4818.1618.4618.462,309,800
Feb 23, 202418.0018.2717.9318.1718.172,061,000
Feb 22, 202418.1818.2618.0118.0218.021,925,600
Feb 21, 202417.8018.0917.6118.0818.082,259,300
Feb 20, 202418.0018.1817.8817.8917.893,393,300
Feb 16, 202418.6318.6317.8118.0018.009,255,200
Feb 15, 202419.0019.3818.9819.2619.262,384,100
Feb 14, 202418.4318.9918.4118.9818.982,165,900
Feb 13, 202418.1218.4118.0518.3918.392,169,200
Feb 12, 202418.2018.5218.2018.3418.341,781,200
Feb 09, 202418.2518.3018.1118.2118.211,084,300
Feb 08, 202418.5818.6018.1318.2218.222,228,800
Feb 07, 202418.6218.7318.5318.6518.651,225,200
Feb 06, 202418.0518.6518.0518.6118.612,053,400
Feb 05, 202418.1818.2618.0518.0818.082,456,600
Feb 02, 202418.2718.4018.1618.3818.381,181,100
Feb 01, 202418.3718.4518.0818.2518.251,550,900
Jan 31, 202418.3518.4518.2218.2218.222,075,000
Jan 30, 202418.6018.6118.3318.4318.431,491,000
Jan 29, 202418.9318.9918.6818.7118.711,135,500
Jan 26, 202418.8518.9218.7118.9218.921,456,200
Jan 25, 202418.5218.9418.5118.8318.833,022,500
Jan 24, 202418.3418.4118.1818.3818.381,497,600
Jan 23, 202418.3518.4518.1218.1918.192,485,900
Jan 22, 202418.2818.4918.0218.0618.062,126,200
Jan 19, 202418.3418.3418.0118.1618.162,343,200
Jan 18, 202418.4718.6818.3018.3418.341,833,800
Jan 17, 202418.2718.5618.2618.3818.381,332,200
Jan 16, 202418.5018.6718.2218.4518.452,048,300
Jan 15, 202418.6018.7718.5718.6818.68822,500
Jan 12, 202419.1519.2518.4218.5718.573,679,100
Jan 11, 202419.6519.6819.1619.4319.431,906,500
Jan 10, 202419.3019.8019.3019.6219.622,355,100
Jan 09, 202419.0719.3918.9519.3019.302,208,100
Jan 08, 202418.4019.2518.4019.0719.072,905,000
Jan 05, 202418.0018.4817.9918.4418.442,032,400
Jan 04, 202417.8418.2417.8318.1218.122,309,300
Jan 03, 202418.2818.2817.7217.7717.773,532,200
Jan 02, 202418.5018.7418.4218.4818.481,600,500
Dec 29, 202318.7218.8318.5918.6918.691,302,100
Dec 28, 202318.6618.8318.6118.8318.831,128,200
Dec 27, 202318.6718.8018.4918.7118.711,460,000
Dec 22, 202318.5118.7818.5118.7318.731,168,800
Dec 21, 202318.6918.8918.5118.5918.592,290,200
Dec 20, 202318.5918.7918.2218.2818.281,696,500
Dec 19, 202318.2818.6618.2418.6618.661,946,800
Dec 18, 202318.1718.2217.9218.1418.141,978,200
Dec 15, 202318.6718.6818.1718.1818.182,636,900
Dec 14, 202318.4118.7218.3718.5918.592,191,800
Dec 13, 202317.7418.3017.4618.2418.243,049,800
Dec 12, 202318.0018.1817.7717.8017.802,339,700
Dec 11, 202318.5218.5617.8817.9617.963,398,400
Dec 08, 202318.8818.9918.4518.4918.492,844,600
Dec 07, 202318.3818.9518.3518.9018.903,172,800
Dec 06, 202317.6918.3917.6918.2718.274,241,600
Dec 05, 202317.6817.8117.5117.5317.532,908,700
Dec 04, 202317.7617.9917.6217.6917.692,891,100
Dec 01, 202317.6017.8117.5117.7417.742,577,800
Nov 30, 202317.5317.6817.3217.6317.632,414,400
Nov 29, 202317.6717.7617.4217.4517.451,982,700
Nov 28, 202317.4817.6217.2817.4117.411,571,000
Nov 27, 202317.8218.1017.4717.6017.602,053,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...