Canada Markets closed

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.74+0.60 (+3.31%)
At close: 04:00PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202318.3918.8518.3818.7418.741,844,393
Mar 20, 202318.1618.2817.9018.1418.142,193,400
Mar 17, 202318.5018.5217.9818.1118.112,391,400
Mar 16, 202318.1018.6317.8818.6118.613,299,800
Mar 15, 202318.6218.7218.1118.1718.173,704,800
Mar 14, 202319.3819.5018.8519.0919.093,556,200
Mar 13, 202319.5019.5219.1319.1419.142,633,700
Mar 10, 202320.0020.0119.5419.8219.824,635,700
Mar 09, 202320.5220.6820.0320.0720.072,463,400
Mar 08, 202320.5820.6920.3420.5220.521,934,600
Mar 07, 202320.3520.5720.2820.5320.532,221,600
Mar 06, 202320.3220.5720.2820.2920.291,588,300
Mar 03, 202320.2020.5320.2020.2520.251,621,300
Mar 02, 202319.9320.1019.8620.0420.041,306,900
Mar 01, 202320.1720.3919.9320.0420.041,876,100
Feb 28, 202320.0320.1419.8120.1220.122,378,100
Feb 27, 202319.9620.3019.8720.0020.001,565,800
Feb 24, 202319.7519.9719.5419.8219.821,615,000
Feb 23, 202320.1420.3119.7120.0220.022,212,000
Feb 22, 202320.2820.5119.8820.2320.232,169,800
Feb 21, 202321.2021.2420.1020.3220.324,108,100
Feb 17, 202322.5022.5020.2521.2021.209,829,500
Feb 16, 202322.7223.5422.5423.1523.155,881,600
Feb 15, 202322.6222.9322.6022.8522.851,759,500
Feb 14, 202322.4922.7522.3522.7222.721,310,200
Feb 13, 202322.1422.5521.9222.4922.491,959,400
Feb 10, 202322.3422.3921.8822.1222.121,860,100
Feb 09, 202322.8622.9022.3622.6122.611,264,700
Feb 08, 202322.9223.0022.6122.6822.681,602,200
Feb 07, 202323.1023.1422.7823.0023.001,922,200
Feb 06, 202322.8023.0622.7723.0523.051,229,800
Feb 03, 202322.8123.0022.7422.9522.951,850,200
Feb 02, 202322.8523.1022.7623.0123.013,174,600
Feb 01, 202322.5522.7322.3522.6622.661,925,800
Jan 31, 202322.3622.6122.3522.5822.581,455,400
Jan 30, 202322.6022.7222.2222.3622.363,012,300
Jan 27, 202322.5523.0022.5022.7922.792,607,900
Jan 26, 202322.5022.7022.3322.5622.562,564,400
Jan 25, 202322.0922.4622.0922.4222.421,750,200
Jan 24, 202321.9922.3421.9722.1922.191,628,400
Jan 23, 202321.8822.1021.7022.0522.051,612,600
Jan 20, 202321.5621.8321.5121.7921.791,385,000
Jan 19, 202321.3721.7621.3421.5621.561,386,300
Jan 18, 202322.2522.5121.5521.6021.603,170,700
Jan 17, 202321.9422.1221.6822.0422.042,011,600
Jan 16, 202321.8522.2521.8521.9321.931,302,900
Jan 13, 202321.5021.9321.3421.8421.842,196,700
Jan 12, 202321.5022.0221.4521.9121.913,994,700
Jan 11, 202320.8121.3320.8021.3021.302,717,400
Jan 10, 202320.4520.8120.3620.7920.791,661,800
Jan 09, 202320.2720.7420.2220.5020.502,067,500
Jan 06, 202320.2020.2319.8520.2020.202,448,100
Jan 05, 202319.6620.2419.6220.1220.123,185,100
Jan 04, 202319.2719.7819.1919.7619.763,283,800
Jan 03, 202319.6819.7318.9619.1219.122,162,700
Dec 30, 202219.3019.7219.2619.3919.391,628,900
Dec 29, 202218.7219.6118.7219.4919.492,918,100
Dec 28, 202218.9919.1718.5918.6118.612,855,000
Dec 23, 202219.3219.3219.0119.1719.171,225,400
Dec 22, 202219.4419.5719.0719.2719.271,805,900
Dec 21, 202219.5019.8319.5019.5819.582,446,800
Dec 20, 202218.7319.5918.7319.4219.423,705,300
Dec 19, 202218.9319.0318.7018.8518.851,922,200
Dec 16, 202218.9019.0918.8618.9518.951,793,300
Dec 15, 202219.0319.1418.7618.9918.992,241,500
Dec 14, 202219.2019.6319.0719.2319.232,430,900
Dec 13, 202219.8019.9218.8618.9718.973,262,200
Dec 12, 202218.8219.5418.7119.4919.492,978,700
Dec 09, 202218.8519.0018.6318.9018.901,866,300
Dec 08, 202218.9019.0918.7718.8918.891,494,800
Dec 07, 202219.3619.4518.7318.8018.802,804,900
Dec 06, 202219.3019.6319.2519.4619.461,883,100
Dec 05, 202219.0219.4118.9719.2719.272,761,300
Dec 02, 202218.9019.1718.8119.0619.061,578,100
Dec 01, 202219.3419.3619.0319.1019.101,716,800
Nov 30, 202218.9919.3218.7619.2919.292,859,500
Nov 29, 202218.6719.0718.6318.9218.921,403,000
Nov 28, 202218.9819.3218.7118.7418.742,546,400
Nov 25, 202219.0619.2818.9519.0619.061,245,400
Nov 24, 202219.0019.1018.9319.0219.02633,400
Nov 23, 202218.6518.9718.5318.9318.931,904,500
Nov 22, 202218.7118.7518.4718.6018.601,491,500
Nov 21, 202218.5918.8018.4718.7018.701,892,800
Nov 18, 202218.9619.1018.4618.6118.612,371,900
Nov 17, 202218.5118.7318.3618.7118.712,717,200
Nov 16, 202218.5719.0218.5318.7018.702,029,300
Nov 15, 202219.2719.3518.6318.8218.822,611,600
Nov 14, 202218.4919.1918.4518.9118.913,046,200
Nov 11, 202218.2818.6718.2218.5018.503,895,800
Nov 10, 202218.7518.9718.0618.1218.124,421,100
Nov 09, 202218.3118.3417.9518.2318.231,777,400
Nov 08, 202218.6418.6718.1118.4018.402,032,200
Nov 07, 202218.9818.9918.4818.6018.601,641,000
Nov 04, 202218.9519.2418.7218.7718.772,518,100
Nov 03, 202218.7518.8718.3918.5618.562,719,400
Nov 02, 202220.0020.0318.9118.9818.983,581,700
Nov 01, 202219.9020.3119.8020.1520.152,499,100
Oct 31, 202219.9020.1519.4119.6119.612,325,300
Oct 28, 202219.5520.2819.4319.9119.914,738,600
Oct 27, 202219.2019.5518.8819.2919.293,757,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...