Canada markets closed

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.04-1.03 (-6.03%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202216.5016.5315.5816.0416.046,474,100
Jun 29, 202217.4117.4516.9717.0717.072,699,200
Jun 28, 202217.5418.4617.2217.4717.473,520,400
Jun 27, 202217.5717.6917.1117.3017.301,578,000
Jun 24, 202216.9517.4916.8217.4217.423,522,000
Jun 23, 202217.6917.9016.7216.8516.852,742,100
Jun 22, 202217.0017.6916.8517.5917.592,159,800
Jun 21, 202218.2218.2317.3817.4417.442,928,100
Jun 20, 202217.4018.1817.3517.8317.831,960,000
Jun 17, 202216.5517.4816.5317.2717.273,909,300
Jun 16, 202217.4017.4016.4516.5016.505,031,100
Jun 15, 202218.2618.4917.8517.9017.904,608,200
Jun 14, 202219.0819.1817.7517.9717.976,290,000
Jun 13, 202220.0220.0918.6518.9118.915,681,600
Jun 10, 202220.5020.7920.2320.2520.253,702,300
Jun 09, 202221.1021.1320.7220.7820.782,869,100
Jun 08, 202221.4621.7821.1621.2721.272,102,300
Jun 07, 202221.1821.8121.0121.7621.762,280,900
Jun 06, 202221.5321.5721.1721.3121.312,178,600
Jun 03, 202221.4921.5621.1421.2921.292,314,700
Jun 02, 202221.3221.9221.2421.7721.771,960,800
Jun 01, 202222.5022.5721.3121.3821.383,278,000
May 31, 202222.2422.5421.9222.1922.193,431,000
May 30, 202222.4722.7622.4522.5922.591,379,300
May 27, 202221.9722.4021.8322.2522.252,434,600
May 26, 202221.1921.9521.1421.8321.833,468,800
May 25, 202220.4321.0520.3321.0221.022,547,700
May 24, 202220.9120.9420.0220.4420.442,948,500
May 20, 202221.2321.4220.4320.8020.802,754,200
May 19, 202220.9021.2820.7520.9920.991,903,400
May 18, 202221.3321.6921.0121.0421.041,987,800
May 17, 202221.1821.6521.0221.6421.643,326,300
May 16, 202220.7721.0120.5120.6420.642,441,800
May 13, 202220.5021.1020.4220.5820.584,158,400
May 12, 202220.8120.8619.9620.0220.024,353,900
May 11, 202221.2021.7420.9121.0321.033,004,100
May 10, 202221.1421.3420.5821.2421.243,454,600
May 09, 202221.4521.6420.6020.6320.633,645,500
May 06, 202221.9022.1221.3221.8921.892,250,000
May 05, 202222.6922.8321.8822.0022.003,694,000
May 04, 202222.9023.1222.4022.9922.993,404,600
May 03, 202222.2723.0622.2622.9022.903,340,400
May 02, 202222.5022.5021.8222.0922.093,264,400
Apr 29, 202222.7123.0422.5022.5022.502,915,000
Apr 28, 202223.0923.3022.6123.0123.012,513,100
Apr 27, 202222.5023.0922.4822.8122.813,723,800
Apr 26, 202224.2524.2622.3622.4622.467,166,700
Apr 25, 202224.0024.4423.6824.2224.224,138,600
Apr 22, 202224.6724.8524.1124.1524.153,691,400
Apr 21, 202224.6525.0024.4324.6624.665,094,000
Apr 20, 202224.0224.4023.7224.0024.002,593,200
Apr 19, 202223.3823.9923.2923.9423.942,985,200
Apr 18, 202223.2623.3823.0623.1223.121,347,300
Apr 14, 202223.5023.9423.2923.4223.422,253,200
Apr 13, 202222.6423.5722.6223.5023.503,846,200
Apr 12, 202222.3722.5322.0822.2222.221,868,200
Apr 11, 202221.6222.6421.4522.2622.262,335,800
Apr 08, 202222.2422.4421.9021.9421.942,648,600
Apr 07, 202222.6522.6522.1022.2822.283,541,900
Apr 06, 202223.1023.1322.5622.9722.973,327,900
Apr 05, 202223.7623.8623.2523.5023.503,093,600
Apr 04, 202224.1224.2923.8023.8423.843,383,100
Apr 01, 202224.4024.6024.0624.3624.362,297,700
Mar 31, 202224.3424.6224.1524.2524.252,441,400
Mar 30, 202224.5024.9024.3024.3324.332,937,900
Mar 29, 202224.3024.7824.2924.7224.724,924,700
Mar 28, 202223.9724.0723.6923.8523.852,342,700
Mar 25, 202223.6523.8523.3223.8023.803,030,800
Mar 24, 202223.8023.9223.3623.5423.542,657,700
Mar 23, 202224.2924.4223.6523.7523.753,077,200
Mar 22, 202223.6024.4123.6024.3624.364,292,300
Mar 21, 202223.6023.8823.3123.5423.543,452,800
Mar 18, 202222.9023.9922.8223.8423.845,161,000
Mar 17, 202222.4223.2122.0523.1523.154,154,300
Mar 16, 202221.5522.7821.3522.6822.686,830,300
Mar 15, 202220.9021.3120.7621.2021.203,733,700
Mar 14, 202220.5920.8920.1820.4520.452,511,000
Mar 11, 202221.2121.2720.3820.4920.493,824,400
Mar 10, 202220.5821.1920.3520.8020.802,283,200
Mar 09, 202220.9721.2620.6620.9720.974,714,900
Mar 08, 202219.8320.8319.4019.9819.988,141,300
Mar 07, 202221.5421.6019.5119.5919.5910,102,600
Mar 04, 202222.8022.8121.8021.9021.905,550,700
Mar 03, 202224.0024.2423.0023.0423.043,042,000
Mar 02, 202223.2023.9523.1523.8223.823,268,100
Mar 01, 202223.6823.8922.7922.8722.875,324,000
Feb 28, 202224.2524.3223.8523.9523.954,708,500
Feb 25, 202224.5925.0724.4624.6724.673,722,400
Feb 24, 202223.2324.4723.0524.4124.416,109,600
Feb 23, 202225.6325.9824.7124.9124.915,230,200
Feb 22, 202225.0025.6424.9825.4525.455,039,300
Feb 18, 202225.4025.6924.9825.4025.406,284,900
Feb 17, 202224.7525.0724.5124.6324.632,642,700
Feb 16, 202225.4725.7824.9225.1125.113,621,600
Feb 15, 202224.8525.5724.5625.4725.475,661,100
Feb 14, 202224.4925.0824.1924.2424.243,576,200
Feb 11, 202225.1925.7824.3524.5024.504,738,700
Feb 10, 202224.7325.5124.5925.2925.294,069,300
Feb 09, 202225.0025.1924.6624.9324.932,902,300
Feb 08, 202223.7324.9023.7024.8224.824,281,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...