Canada markets open in 1 hour 50 minutes

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.68-0.12 (-0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202122.9923.1722.6122.6822.681,999,100
Sep. 20, 202122.5222.9522.3822.8022.802,543,400
Sep. 17, 202123.1923.2322.6223.0223.022,558,600
Sep. 16, 202122.5223.2922.4223.1023.102,717,300
Sep. 15, 202122.8522.8522.3022.4722.474,099,800
Sep. 14, 202123.2923.3022.8522.8722.872,849,300
Sep. 13, 202123.6923.7323.1023.2523.253,794,000
Sep. 10, 202124.1524.3323.5423.5723.573,194,500
Sep. 09, 202123.5124.1823.4624.0624.063,165,700
Sep. 08, 202124.1824.3223.4723.4923.492,854,100
Sep. 07, 202124.0324.6624.0324.1324.132,322,600
Sep. 03, 202124.0224.1423.8124.0224.021,682,900
Sep. 02, 202124.4024.5024.0624.1124.112,048,400
Sep. 01, 202124.6424.6524.2424.2724.271,457,000
Aug. 31, 202124.4324.8924.3624.5124.513,005,900
Aug. 30, 202125.0325.1224.4024.4224.421,732,500
Aug. 27, 202124.7825.2224.7825.0325.031,883,400
Aug. 26, 202124.6725.0524.5724.7624.761,149,900
Aug. 25, 202125.0025.2824.6224.8124.811,955,300
Aug. 24, 202124.8425.3024.7925.0125.013,193,000
Aug. 23, 202123.9824.8823.9424.6324.633,040,200
Aug. 20, 202123.5023.8723.5023.7523.751,982,400
Aug. 19, 202123.6923.6923.2523.6023.602,001,000
Aug. 18, 202123.8324.3223.5723.8823.882,783,800
Aug. 17, 202124.0024.0223.3523.7923.793,370,700
Aug. 16, 202124.1024.3023.7624.2324.231,661,600
Aug. 13, 202124.5724.6424.1124.1324.131,686,000
Aug. 12, 202125.1025.1824.4524.6324.632,159,200
Aug. 11, 202125.2525.4525.0225.1625.161,690,400
Aug. 10, 202125.0025.3524.9125.3425.341,899,200
Aug. 09, 202124.9024.9424.4124.8824.881,733,100
Aug. 06, 202124.8325.0724.7325.0525.051,701,400
Aug. 05, 202124.1325.0724.0924.8624.863,307,800
Aug. 04, 202124.1124.3223.9324.0824.082,218,600
Aug. 03, 202124.9625.0024.1424.3224.322,893,500
Jul. 30, 202125.0925.3824.8324.9824.981,998,200
Jul. 29, 202125.2525.6325.1625.2525.252,632,000
Jul. 28, 202125.2225.5324.9724.9924.991,974,600
Jul. 27, 202125.2925.5024.7525.1825.181,966,800
Jul. 26, 202125.1125.6524.9125.5025.502,469,400
Jul. 23, 202125.2525.3924.5125.1125.112,923,700
Jul. 22, 202125.4925.5524.8225.0625.062,438,200
Jul. 21, 202125.2825.7424.9125.7425.743,287,800
Jul. 20, 202123.6725.4323.2924.9624.964,271,800
Jul. 19, 202123.7523.8023.0223.4423.444,027,600
Jul. 16, 202125.1025.2824.1924.2524.252,879,000
Jul. 15, 202125.0525.2424.8224.9824.981,974,000
Jul. 14, 202125.0825.5824.9325.2025.202,403,300
Jul. 13, 202125.5025.5425.0225.0825.082,478,600
Jul. 12, 202125.6025.9425.3725.5425.542,049,100
Jul. 09, 202125.9426.0825.6625.7525.751,948,000
Jul. 08, 202125.0825.9224.8025.6725.673,022,100
Jul. 07, 202126.4026.7325.5225.5725.572,726,800
Jul. 06, 202127.1527.4126.3126.5126.513,112,700
Jul. 05, 202126.0026.9826.0026.9526.952,155,700
Jul. 02, 202125.7525.9025.2025.8925.892,536,900
Jun. 30, 202125.8325.8325.3725.5025.502,460,100
Jun. 29, 202125.4425.9225.2425.7525.752,984,400
Jun. 28, 202126.0026.0025.1125.3625.363,374,800
Jun. 25, 202126.3826.4625.9025.9125.913,567,600
Jun. 24, 202126.8527.0726.3226.3826.382,677,600
Jun. 23, 202127.3327.5126.7726.7726.773,173,700
Jun. 22, 202127.4127.5327.1227.3027.301,839,900
Jun. 21, 202127.9427.9927.2227.4027.402,377,300
Jun. 18, 202127.8227.8727.5127.7627.762,698,200
Jun. 17, 202128.0828.3927.8028.0528.052,135,400
Jun. 16, 202128.2428.3227.6628.1028.102,449,100
Jun. 15, 202128.3728.6128.1328.2528.252,768,100
Jun. 14, 202128.7028.7628.1028.3428.343,515,800
Jun. 11, 202128.5629.1628.4428.5528.555,884,100
Jun. 10, 202128.8028.8828.2028.4128.413,020,000
Jun. 09, 202129.0029.1728.5228.7328.734,241,900
Jun. 08, 202127.3028.8327.1328.6528.657,930,700
Jun. 07, 202127.2827.5026.9526.9526.953,422,200
Jun. 04, 202127.0127.1326.6627.0027.001,953,300
Jun. 03, 202127.0027.0026.4626.9426.943,194,400
Jun. 02, 202127.2627.3726.8227.0827.083,175,600
Jun. 01, 202127.5727.7627.1627.2127.214,476,000
May 31, 202127.4727.4727.1827.3627.361,312,300
May 28, 202127.8627.8626.9127.1827.183,556,100
May 27, 202127.1027.8127.0127.5427.545,497,400
May 26, 202126.1326.9426.0726.8526.854,183,700
May 25, 202125.9526.6925.9025.9225.924,256,300
May 21, 202125.9626.1025.5125.6425.642,153,100
May 20, 202126.0126.4225.6625.8025.802,919,200
May 19, 202125.5026.0225.2125.9525.952,789,800
May 18, 202125.7226.3125.4325.8625.863,291,800
May 17, 202125.4525.8025.1225.5325.533,581,800
May 14, 202124.7826.1424.4625.8025.805,567,900
May 13, 202124.5525.1924.3424.4324.433,493,100
May 12, 202124.8625.0924.3524.3524.352,591,000
May 11, 202124.5025.0224.4024.9124.913,188,600
May 10, 202125.3325.4424.7725.0025.003,080,200
May 07, 202124.1624.9623.8024.9224.923,069,000
May 06, 202124.2824.4223.8724.1624.164,376,400
May 05, 202125.0025.1624.2524.3524.353,207,400
May 04, 202125.4025.4424.6324.9524.953,400,800
May 03, 202125.0025.6825.0025.5025.503,000,500
Apr. 30, 202124.7625.1624.5524.7724.772,850,500
Apr. 29, 202125.4725.5824.8124.8324.832,597,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...