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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	16.50	16.53	15.58	16.04	16.04	6,474,100
Jun 29, 2022	17.41	17.45	16.97	17.07	17.07	2,699,200
Jun 28, 2022	17.54	18.46	17.22	17.47	17.47	3,520,400
Jun 27, 2022	17.57	17.69	17.11	17.30	17.30	1,578,000
Jun 24, 2022	16.95	17.49	16.82	17.42	17.42	3,522,000
Jun 23, 2022	17.69	17.90	16.72	16.85	16.85	2,742,100
Jun 22, 2022	17.00	17.69	16.85	17.59	17.59	2,159,800
Jun 21, 2022	18.22	18.23	17.38	17.44	17.44	2,928,100
Jun 20, 2022	17.40	18.18	17.35	17.83	17.83	1,960,000
Jun 17, 2022	16.55	17.48	16.53	17.27	17.27	3,909,300
Jun 16, 2022	17.40	17.40	16.45	16.50	16.50	5,031,100
Jun 15, 2022	18.26	18.49	17.85	17.90	17.90	4,608,200
Jun 14, 2022	19.08	19.18	17.75	17.97	17.97	6,290,000
Jun 13, 2022	20.02	20.09	18.65	18.91	18.91	5,681,600
Jun 10, 2022	20.50	20.79	20.23	20.25	20.25	3,702,300
Jun 09, 2022	21.10	21.13	20.72	20.78	20.78	2,869,100
Jun 08, 2022	21.46	21.78	21.16	21.27	21.27	2,102,300
Jun 07, 2022	21.18	21.81	21.01	21.76	21.76	2,280,900
Jun 06, 2022	21.53	21.57	21.17	21.31	21.31	2,178,600
Jun 03, 2022	21.49	21.56	21.14	21.29	21.29	2,314,700
Jun 02, 2022	21.32	21.92	21.24	21.77	21.77	1,960,800
Jun 01, 2022	22.50	22.57	21.31	21.38	21.38	3,278,000
May 31, 2022	22.24	22.54	21.92	22.19	22.19	3,431,000
May 30, 2022	22.47	22.76	22.45	22.59	22.59	1,379,300
May 27, 2022	21.97	22.40	21.83	22.25	22.25	2,434,600
May 26, 2022	21.19	21.95	21.14	21.83	21.83	3,468,800
May 25, 2022	20.43	21.05	20.33	21.02	21.02	2,547,700
May 24, 2022	20.91	20.94	20.02	20.44	20.44	2,948,500
May 20, 2022	21.23	21.42	20.43	20.80	20.80	2,754,200
May 19, 2022	20.90	21.28	20.75	20.99	20.99	1,903,400
May 18, 2022	21.33	21.69	21.01	21.04	21.04	1,987,800
May 17, 2022	21.18	21.65	21.02	21.64	21.64	3,326,300
May 16, 2022	20.77	21.01	20.51	20.64	20.64	2,441,800
May 13, 2022	20.50	21.10	20.42	20.58	20.58	4,158,400
May 12, 2022	20.81	20.86	19.96	20.02	20.02	4,353,900
May 11, 2022	21.20	21.74	20.91	21.03	21.03	3,004,100
May 10, 2022	21.14	21.34	20.58	21.24	21.24	3,454,600
May 09, 2022	21.45	21.64	20.60	20.63	20.63	3,645,500
May 06, 2022	21.90	22.12	21.32	21.89	21.89	2,250,000
May 05, 2022	22.69	22.83	21.88	22.00	22.00	3,694,000
May 04, 2022	22.90	23.12	22.40	22.99	22.99	3,404,600
May 03, 2022	22.27	23.06	22.26	22.90	22.90	3,340,400
May 02, 2022	22.50	22.50	21.82	22.09	22.09	3,264,400
Apr 29, 2022	22.71	23.04	22.50	22.50	22.50	2,915,000
Apr 28, 2022	23.09	23.30	22.61	23.01	23.01	2,513,100
Apr 27, 2022	22.50	23.09	22.48	22.81	22.81	3,723,800
Apr 26, 2022	24.25	24.26	22.36	22.46	22.46	7,166,700
Apr 25, 2022	24.00	24.44	23.68	24.22	24.22	4,138,600
Apr 22, 2022	24.67	24.85	24.11	24.15	24.15	3,691,400
Apr 21, 2022	24.65	25.00	24.43	24.66	24.66	5,094,000
Apr 20, 2022	24.02	24.40	23.72	24.00	24.00	2,593,200
Apr 19, 2022	23.38	23.99	23.29	23.94	23.94	2,985,200
Apr 18, 2022	23.26	23.38	23.06	23.12	23.12	1,347,300
Apr 14, 2022	23.50	23.94	23.29	23.42	23.42	2,253,200
Apr 13, 2022	22.64	23.57	22.62	23.50	23.50	3,846,200
Apr 12, 2022	22.37	22.53	22.08	22.22	22.22	1,868,200
Apr 11, 2022	21.62	22.64	21.45	22.26	22.26	2,335,800
Apr 08, 2022	22.24	22.44	21.90	21.94	21.94	2,648,600
Apr 07, 2022	22.65	22.65	22.10	22.28	22.28	3,541,900
Apr 06, 2022	23.10	23.13	22.56	22.97	22.97	3,327,900
Apr 05, 2022	23.76	23.86	23.25	23.50	23.50	3,093,600
Apr 04, 2022	24.12	24.29	23.80	23.84	23.84	3,383,100
Apr 01, 2022	24.40	24.60	24.06	24.36	24.36	2,297,700
Mar 31, 2022	24.34	24.62	24.15	24.25	24.25	2,441,400
Mar 30, 2022	24.50	24.90	24.30	24.33	24.33	2,937,900
Mar 29, 2022	24.30	24.78	24.29	24.72	24.72	4,924,700
Mar 28, 2022	23.97	24.07	23.69	23.85	23.85	2,342,700
Mar 25, 2022	23.65	23.85	23.32	23.80	23.80	3,030,800
Mar 24, 2022	23.80	23.92	23.36	23.54	23.54	2,657,700
Mar 23, 2022	24.29	24.42	23.65	23.75	23.75	3,077,200
Mar 22, 2022	23.60	24.41	23.60	24.36	24.36	4,292,300
Mar 21, 2022	23.60	23.88	23.31	23.54	23.54	3,452,800
Mar 18, 2022	22.90	23.99	22.82	23.84	23.84	5,161,000
Mar 17, 2022	22.42	23.21	22.05	23.15	23.15	4,154,300
Mar 16, 2022	21.55	22.78	21.35	22.68	22.68	6,830,300
Mar 15, 2022	20.90	21.31	20.76	21.20	21.20	3,733,700
Mar 14, 2022	20.59	20.89	20.18	20.45	20.45	2,511,000
Mar 11, 2022	21.21	21.27	20.38	20.49	20.49	3,824,400
Mar 10, 2022	20.58	21.19	20.35	20.80	20.80	2,283,200
Mar 09, 2022	20.97	21.26	20.66	20.97	20.97	4,714,900
Mar 08, 2022	19.83	20.83	19.40	19.98	19.98	8,141,300
Mar 07, 2022	21.54	21.60	19.51	19.59	19.59	10,102,600
Mar 04, 2022	22.80	22.81	21.80	21.90	21.90	5,550,700
Mar 03, 2022	24.00	24.24	23.00	23.04	23.04	3,042,000
Mar 02, 2022	23.20	23.95	23.15	23.82	23.82	3,268,100
Mar 01, 2022	23.68	23.89	22.79	22.87	22.87	5,324,000
Feb 28, 2022	24.25	24.32	23.85	23.95	23.95	4,708,500
Feb 25, 2022	24.59	25.07	24.46	24.67	24.67	3,722,400
Feb 24, 2022	23.23	24.47	23.05	24.41	24.41	6,109,600
Feb 23, 2022	25.63	25.98	24.71	24.91	24.91	5,230,200
Feb 22, 2022	25.00	25.64	24.98	25.45	25.45	5,039,300
Feb 18, 2022	25.40	25.69	24.98	25.40	25.40	6,284,900
Feb 17, 2022	24.75	25.07	24.51	24.63	24.63	2,642,700
Feb 16, 2022	25.47	25.78	24.92	25.11	25.11	3,621,600
Feb 15, 2022	24.85	25.57	24.56	25.47	25.47	5,661,100
Feb 14, 2022	24.49	25.08	24.19	24.24	24.24	3,576,200
Feb 11, 2022	25.19	25.78	24.35	24.50	24.50	4,738,700
Feb 10, 2022	24.73	25.51	24.59	25.29	25.29	4,069,300
Feb 09, 2022	25.00	25.19	24.66	24.93	24.93	2,902,300
Feb 08, 2022	23.73	24.90	23.70	24.82	24.82	4,281,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7738-0.0030(-0.39%)

CRUDE OIL105.55-0.21(-0.20%)

BTC-CAD25,111.37-933.05(-3.58%)

Air Canada (AC.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7738
-0.0030(-0.39%)

CRUDE OIL
105.55
-0.21(-0.20%)

BTC-CAD
25,111.37
-933.05(-3.58%)