Canada markets open in 8 hours 2 minutes

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.22-0.16 (-0.83%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202319.3119.5119.0219.2219.221,626,500
Sept 29, 202319.6019.6719.2619.3819.381,577,000
Sept 28, 202318.9119.5718.9119.4219.422,264,500
Sept 27, 202318.9719.0118.7218.8818.881,257,600
Sept 26, 202318.8118.9918.7618.8518.851,254,100
Sept 25, 202319.0119.0518.8018.9118.911,837,800
Sept 22, 202319.2119.3519.0219.1219.121,788,300
Sept 21, 202319.5419.6019.0619.1819.182,905,700
Sept 20, 202320.0920.2419.5619.6419.642,893,600
Sept 19, 202320.3520.4019.9119.9519.951,992,100
Sept 18, 202320.2220.4419.9320.2320.231,660,100
Sept 15, 202320.4120.6020.2120.3320.332,224,700
Sept 14, 202320.7520.9620.2920.4120.413,170,400
Sept 13, 202320.8220.9720.6020.6420.642,914,700
Sept 12, 202321.2221.4221.1421.2421.241,362,400
Sept 11, 202321.2821.5121.1821.2021.201,422,800
Sept 08, 202321.2821.5021.1321.3021.301,504,100
Sept 07, 202321.8321.9221.2021.2821.282,565,500
Sept 06, 202322.4022.5321.8821.9121.912,486,000
Sept 05, 202322.6022.7022.3022.5722.571,130,700
Sept 01, 202322.9223.0522.7322.7722.771,076,700
Aug 31, 202322.9022.9922.6822.8222.821,119,600
Aug 30, 202322.8523.2122.8322.8522.85991,500
Aug 29, 202322.5522.9322.4622.8622.861,050,600
Aug 28, 202322.4822.6522.3222.5122.51924,800
Aug 25, 202322.4722.6122.1522.3222.321,102,400
Aug 24, 202322.5522.7422.3522.3522.35939,200
Aug 23, 202322.6022.8322.4822.6522.651,123,300
Aug 22, 202322.6622.7922.4522.6622.66965,700
Aug 21, 202322.5122.7122.3022.5922.591,279,100
Aug 18, 202322.6022.9422.6022.6922.691,154,800
Aug 17, 202323.1623.1722.8922.9022.901,094,500
Aug 16, 202323.2723.4922.9723.1123.111,547,500
Aug 15, 202323.4623.5323.2023.2523.252,055,800
Aug 14, 202323.7823.8123.2723.5723.572,989,400
Aug 11, 202323.5323.8322.6223.6023.604,785,500
Aug 10, 202322.7522.9522.3922.8622.863,014,600
Aug 09, 202323.2123.2522.5422.6922.691,843,200
Aug 08, 202322.7623.1122.5323.0623.064,216,900
Aug 04, 202323.2223.2222.8922.9322.931,079,200
Aug 03, 202323.5023.6922.9023.0523.052,050,100
Aug 02, 202323.5523.7623.3623.6723.671,629,200
Aug 01, 202324.1524.2523.6223.8923.891,693,300
Jul 31, 202324.4124.6024.2724.3024.301,211,800
Jul 28, 202324.0124.4224.0124.4124.411,315,400
Jul 27, 202324.6624.7623.8423.9523.952,495,500
Jul 26, 202324.5224.9424.3224.5624.561,814,700
Jul 25, 202325.5025.6024.4824.5224.524,002,900
Jul 24, 202325.8025.8525.5125.5825.581,946,200
Jul 21, 202325.5925.9125.3125.7825.781,645,700
Jul 20, 202325.7026.0425.3925.4425.443,000,600
Jul 19, 202325.6025.8025.5425.7925.792,111,100
Jul 18, 202325.2225.5325.1925.5025.502,998,600
Jul 17, 202324.7525.2724.6725.1825.182,644,400
Jul 14, 202325.1525.2024.5824.7524.753,353,200
Jul 13, 202324.9725.2524.9625.1225.123,538,300
Jul 12, 202324.9424.9624.6424.8324.833,071,400
Jul 11, 202324.9024.9424.6124.9024.901,541,700
Jul 10, 202324.8024.9624.6724.8924.891,274,700
Jul 07, 202324.6824.9324.6824.8124.811,984,800
Jul 06, 202324.6724.8124.3524.7024.702,599,800
Jul 05, 202324.7524.9524.7024.8924.891,385,500
Jul 04, 202324.9125.0024.7224.9624.96896,000
Jun 30, 202324.9025.0024.7724.9924.991,982,100
Jun 29, 202324.6824.8824.4824.8624.862,501,300
Jun 28, 202323.8824.7023.8724.6824.684,429,100
Jun 27, 202322.9823.8022.9123.7623.763,273,100
Jun 26, 202322.6523.0022.6122.8622.861,237,800
Jun 23, 202322.8523.0722.7222.8822.881,348,600
Jun 22, 202323.4923.5022.9323.1723.171,536,600
Jun 21, 202323.4923.7123.4023.5823.581,344,500
Jun 20, 202323.2123.6223.1523.5923.591,504,000
Jun 19, 202323.2123.4223.1323.2723.27585,800
Jun 16, 202323.7023.7723.4023.4023.402,250,600
Jun 15, 202323.4423.7523.1123.6723.672,035,500
Jun 14, 202323.2823.5523.2823.5423.542,891,600
Jun 13, 202322.8523.3422.8523.2423.243,653,200
Jun 12, 202322.4922.7822.4822.7422.742,404,500
Jun 09, 202322.3822.6322.3322.3722.373,876,500
Jun 08, 202322.0922.5322.0622.3222.322,490,200
Jun 07, 202322.1822.4221.9622.1422.142,729,900
Jun 06, 202321.8422.2221.7722.1222.123,305,700
Jun 05, 202321.6622.0321.6121.8821.881,566,800
Jun 02, 202321.8322.1021.6321.7221.723,010,400
Jun 01, 202321.4521.7421.2221.7121.711,634,800
May 31, 202321.8021.8921.1921.4321.432,524,700
May 30, 202322.0622.1221.7021.8321.831,742,300
May 29, 202321.8221.9821.7721.8721.87481,100
May 26, 202321.7222.0421.7221.7521.751,003,200
May 25, 202321.2821.8321.2821.7321.731,679,400
May 24, 202321.1121.4621.1121.3421.341,557,200
May 23, 202321.6422.1121.3121.4621.462,672,800
May 19, 202322.1422.2721.6621.8121.812,466,300
May 18, 202322.5022.5021.9522.2322.234,340,200
May 17, 202321.7622.9521.7522.3222.326,605,700
May 16, 202321.0021.6220.8221.6021.604,224,100
May 15, 202321.0521.2220.9621.1421.142,038,100
May 12, 202321.7022.0020.8821.1221.125,290,800
May 11, 202321.0321.1720.9421.0121.012,119,500
May 10, 202321.3521.5220.8320.9920.993,012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...