Canada markets closed

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.120.00 (0.00%)
At close: 04:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 202317.7517.9317.7317.9117.91793,500
Nov 23, 202317.8117.9217.7517.7817.78664,800
Nov 22, 202318.0518.2317.7217.7617.762,410,000
Nov 21, 202318.0018.1517.9017.9617.961,262,700
Nov 20, 202317.8918.1817.8318.1218.121,696,700
Nov 17, 202317.9518.1117.8617.8917.891,523,300
Nov 16, 202318.0918.2917.8717.9017.902,025,900
Nov 15, 202318.3918.4518.1618.2018.202,345,500
Nov 14, 202318.1518.4318.0418.2018.202,555,300
Nov 13, 202317.9518.1017.8517.9517.951,271,900
Nov 10, 202318.0918.1917.8918.1118.111,233,900
Nov 09, 202318.5018.5618.0318.1018.101,868,100
Nov 08, 202318.1218.6418.1218.4018.402,048,300
Nov 07, 202317.8818.3517.8718.0318.032,591,100
Nov 06, 202318.1418.3417.8617.9717.972,769,200
Nov 03, 202317.3518.1017.3118.0518.053,556,600
Nov 02, 202316.8517.2316.6717.1617.162,475,100
Nov 01, 202316.7316.8216.4716.6116.612,069,900
Oct 31, 202316.5316.9816.4816.7316.732,655,300
Oct 30, 202317.5017.5816.2616.5016.505,148,100
Oct 27, 202316.5516.8516.4316.7216.722,634,700
Oct 26, 202316.3116.6616.2616.4716.472,484,900
Oct 25, 202316.5016.5516.0416.1816.182,231,500
Oct 24, 202316.7116.8616.5016.5516.552,161,500
Oct 23, 202316.5016.7116.2816.5916.592,161,700
Oct 20, 202317.0017.0916.7716.7816.782,279,400
Oct 19, 202317.1417.5217.0017.0817.083,042,100
Oct 18, 202317.6517.6517.0017.1317.133,278,900
Oct 17, 202317.9018.0417.6717.7517.752,215,400
Oct 16, 202317.9018.0417.5718.0418.041,780,400
Oct 13, 202318.2518.3017.7017.7617.762,994,000
Oct 12, 202318.8818.8818.1918.3618.362,036,200
Oct 11, 202318.9519.0418.7318.7818.781,642,800
Oct 10, 202318.7819.0018.7418.8418.842,067,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...