Canada Markets close in 5 hrs 56 mins

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.02+0.28 (+1.49%)
As of 10:04AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202218.6719.0718.6319.0219.02457,307
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
Oct 26, 202218.7019.2018.6518.9618.962,123,000
Oct 25, 202218.5918.9218.5918.7418.741,443,600
Oct 24, 202218.6418.8018.4918.7618.761,942,200
Oct 21, 202218.0518.5318.0118.4918.492,001,900
Oct 20, 202217.9918.5117.9718.2518.251,715,200
Oct 19, 202218.3418.6318.0218.0518.052,631,300
Oct 18, 202218.2418.3718.0518.2218.222,403,300
Oct 17, 202217.7518.0317.7217.9317.932,144,000
Oct 14, 202217.5517.6817.1717.3917.391,573,800
Oct 13, 202216.6117.6416.4817.3117.313,266,500
Oct 12, 202216.9117.1716.6717.1217.121,876,200
Oct 11, 202217.4217.5716.7016.8616.862,425,600
Oct 07, 202217.6117.7217.1717.4417.441,963,400
Oct 06, 202217.7118.1417.6317.9517.951,713,800
Oct 05, 202217.6217.8617.3517.8417.842,019,000
Oct 04, 202217.2318.0717.2017.9817.983,707,000
Oct 03, 202216.7217.0516.3816.8416.842,182,100
Sept 30, 202216.7016.9016.5116.6016.602,655,800
Sept 29, 202217.7417.8216.4516.7516.754,596,000
Sept 28, 202217.5218.0517.4117.9617.961,573,000
Sept 27, 202218.3118.3617.6317.6917.692,748,200
Sept 26, 202217.5018.2417.4617.9317.932,572,900
Sept 23, 202217.7817.8717.3917.4917.493,537,100
Sept 22, 202218.8818.8917.9518.0918.093,468,300
Sept 21, 202219.2019.3018.6218.7518.753,050,100
Sept 20, 202219.0719.2618.7119.1419.142,322,000
Sept 19, 202218.2019.3918.1119.1319.134,056,900
Sept 16, 202218.8618.9318.3018.3918.393,368,000
Sept 15, 202218.8019.4318.6919.1119.114,287,100
Sept 14, 202218.3918.7618.2818.7218.722,362,400
Sept 13, 202218.4018.8218.3118.4718.472,638,900
Sept 12, 202218.9519.2818.7318.9018.902,541,100
Sept 09, 202218.4718.8618.3418.8118.813,324,500
Sept 08, 202217.9018.0717.7118.0518.051,542,100
Sept 07, 202217.2518.2317.1518.1418.142,748,700
Sept 06, 202217.7917.9217.2717.2917.291,371,900
Sept 02, 202218.0018.0017.5417.6117.611,181,900
Sept 01, 202217.3517.6517.0917.6017.602,405,200
Aug 31, 202218.1118.2517.6817.6917.691,961,800
Aug 30, 202218.1318.4217.8418.0918.091,466,500
Aug 29, 202217.9518.2617.8018.0118.011,228,800
Aug 26, 202218.8519.0518.1118.2118.211,823,400
Aug 25, 202218.2918.7918.2818.7218.721,644,000
Aug 24, 202217.9518.2817.9118.1818.181,507,900
Aug 23, 202217.5817.9917.5617.9117.911,476,900
Aug 22, 202218.0118.1217.4417.5617.563,203,900
Aug 19, 202218.9319.1118.4218.4518.452,657,100
Aug 18, 202219.3519.5319.0319.2919.291,650,200
Aug 17, 202219.5119.7819.2119.3519.352,591,600
Aug 16, 202219.4119.8019.1319.7219.722,923,900
Aug 15, 202218.7519.4818.6419.3919.392,669,100
Aug 12, 202218.8218.9218.7318.8818.881,624,500
Aug 11, 202218.9419.0818.6818.7018.703,065,300
Aug 10, 202218.2918.7218.2618.6118.613,317,200
Aug 09, 202218.4018.4017.8618.0218.021,551,100
Aug 08, 202218.1818.6218.1818.4218.422,758,800
Aug 05, 202218.0418.2817.9318.0618.062,496,500
Aug 04, 202218.0218.2217.8718.1918.192,553,400
Aug 03, 202217.8518.2517.8017.9117.912,487,800
Aug 02, 202217.1417.6516.9717.5317.532,553,800
Jul 29, 202216.9717.4416.7917.3917.393,826,400
Jul 28, 202216.8617.0716.5616.9516.951,950,200
Jul 27, 202216.8717.0416.6217.0017.001,800,800
Jul 26, 202216.7816.9416.5016.6416.641,367,800
Jul 25, 202216.9517.0116.6516.9616.961,425,000
Jul 22, 202217.1017.2716.7616.9116.912,223,300
Jul 21, 202217.4017.4216.8717.0017.003,059,000
Jul 20, 202217.5018.0017.3917.6717.672,781,200
Jul 19, 202217.2417.7317.0617.6817.683,308,900
Jul 18, 202217.1817.4316.8516.9516.951,931,200
Jul 15, 202216.8117.0816.7516.8516.851,883,400
Jul 14, 202216.0916.5616.0816.4916.491,858,500
Jul 13, 202216.2516.6315.9516.4716.472,390,500
Jul 12, 202216.1717.0216.0016.7616.764,011,200
Jul 11, 202216.6516.6515.8615.9515.953,849,700
Jul 08, 202216.6717.0416.4516.8116.811,995,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...