Canada markets closed

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.41-0.11 (-0.59%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202418.5618.7418.3018.4118.412,529,567
May 22, 202418.4118.6118.4018.5218.521,763,300
May 21, 202418.6118.6618.4618.4818.482,266,900
May 17, 202418.6818.8318.6818.7518.751,238,500
May 16, 202418.8018.8418.6518.6718.671,902,800
May 15, 202419.0119.1318.7818.8118.811,654,500
May 14, 202419.0219.1918.9319.0219.021,445,000
May 13, 202418.8719.0818.8019.0619.062,878,000
May 10, 202418.7118.8318.6118.8018.801,438,900
May 09, 202418.4718.7318.4718.6418.641,445,900
May 08, 202418.5018.5218.3518.4818.482,034,600
May 07, 202418.8018.8018.5018.5318.533,400,700
May 06, 202418.8018.9718.6718.8318.832,725,200
May 03, 202418.7518.9018.4618.7618.763,521,100
May 02, 202419.2519.4218.3818.7518.7510,441,000
May 01, 202420.2420.4720.1520.4620.462,100,200
Apr 30, 202420.0820.4320.0720.3220.323,203,400
Apr 29, 202420.0020.1519.8420.1020.101,401,900
Apr 26, 202420.0520.2019.9420.0220.021,211,800
Apr 25, 202419.6920.0019.4319.9819.981,445,400
Apr 24, 202420.0120.1419.9019.9319.931,540,000
Apr 23, 202419.8220.2519.7120.0020.003,456,900
Apr 22, 202419.6219.9319.6219.9019.902,810,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...