Canada Markets close in 2 hrs 41 mins

Air Canada (AC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.79-0.34 (-1.54%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202221.6021.8020.5421.7921.793,679,400
Jan. 21, 202222.4022.5522.0222.1322.132,265,500
Jan. 20, 202222.4522.8722.3922.5622.561,835,200
Jan. 19, 202223.0823.0922.3722.3722.371,949,100
Jan. 18, 202222.8723.3222.7722.9822.982,240,600
Jan. 17, 202222.9323.1822.9123.1823.18956,600
Jan. 14, 202223.0023.0322.7122.8522.852,152,000
Jan. 13, 202222.9623.4722.7923.0423.043,496,200
Jan. 12, 202222.8823.2522.6622.7422.741,683,700
Jan. 11, 202222.3222.9322.2322.9222.921,885,700
Jan. 10, 202222.9022.9122.2622.4822.482,125,100
Jan. 07, 202222.2023.0822.1023.0523.053,391,400
Jan. 06, 202221.9922.2221.5922.1822.181,956,300
Jan. 05, 202222.1622.5721.7821.8421.842,973,500
Jan. 04, 202222.0022.1921.6222.1722.173,123,000
Dec. 31, 202121.3521.4921.0921.1321.131,467,100
Dec. 30, 202121.3221.6221.2921.3221.321,243,900
Dec. 29, 202121.4521.5521.0921.3421.342,589,600
Dec. 24, 202121.3021.6021.3021.4521.45644,400
Dec. 23, 202121.6622.1221.3421.3721.373,821,500
Dec. 22, 202121.1021.7420.8921.4921.493,024,100
Dec. 21, 202120.1321.2020.0821.0821.083,945,000
Dec. 20, 202119.4720.1419.3119.8919.893,196,700
Dec. 17, 202120.1620.4319.5020.1220.124,260,200
Dec. 16, 202120.6420.7820.0020.0320.033,230,000
Dec. 15, 202120.7020.8720.1120.6920.693,619,700
Dec. 14, 202120.9321.4220.8620.9420.942,052,300
Dec. 13, 202121.8021.8021.0721.2121.212,165,600
Dec. 10, 202122.0522.2221.7621.9221.921,770,100
Dec. 09, 202122.1222.2521.7822.0022.001,761,800
Dec. 08, 202121.9222.4921.7222.1822.182,969,000
Dec. 07, 202122.0422.3421.5921.7321.732,843,900
Dec. 06, 202121.0321.9520.8121.5221.524,283,700
Dec. 03, 202121.3621.3720.2620.8320.833,931,500
Dec. 02, 202120.1921.0420.0021.0421.043,776,600
Dec. 01, 202121.3721.4020.0420.1420.145,380,700
Nov. 30, 202121.0121.0220.5220.8020.804,698,100
Nov. 29, 202121.7721.7721.2621.3021.305,238,900
Nov. 26, 202122.0822.1020.8621.2421.249,231,500
Nov. 25, 202123.3023.5123.2623.3223.32740,300
Nov. 24, 202123.0023.3322.7423.2423.241,924,100
Nov. 23, 202123.3523.4022.9123.1123.112,415,200
Nov. 22, 202123.8223.8223.1623.2123.212,750,800
Nov. 19, 202123.8524.1323.5123.5523.552,533,700
Nov. 18, 202124.5024.5523.9424.1424.141,947,200
Nov. 17, 202124.4124.6524.2124.4524.451,674,300
Nov. 16, 202125.1825.2824.5224.5424.542,283,200
Nov. 15, 202125.3625.5725.1525.2125.211,603,500
Nov. 12, 202125.8225.9025.2425.2525.251,837,900
Nov. 11, 202125.8226.2025.7425.8225.821,627,900
Nov. 10, 202126.2226.5625.7625.8625.862,478,200
Nov. 09, 202126.0926.4725.6426.4126.413,394,500
Nov. 08, 202126.5026.8026.1326.1926.194,106,700
Nov. 05, 202125.3926.4725.3826.3426.348,433,300
Nov. 04, 202125.0025.3224.4624.8024.803,790,700
Nov. 03, 202124.0524.9823.8224.9524.955,165,000
Nov. 02, 202123.7424.2023.5624.0224.026,847,400
Nov. 01, 202122.3723.1322.2823.0123.013,207,000
Oct. 29, 202122.2822.2822.0322.1922.191,659,500
Oct. 28, 202122.4222.4522.0922.2622.262,299,900
Oct. 27, 202122.9322.9722.3822.3822.382,827,600
Oct. 26, 202123.1623.3222.8622.9322.932,393,800
Oct. 25, 202122.9223.1422.9223.0623.061,822,300
Oct. 22, 202123.0623.1122.8122.9122.913,128,800
Oct. 21, 202123.0023.2423.0023.1523.152,242,400
Oct. 20, 202123.1323.2922.9222.9722.972,782,500
Oct. 19, 202123.2823.3223.0723.1523.152,164,700
Oct. 18, 202123.0923.4923.0623.2523.252,385,300
Oct. 15, 202123.1523.4523.0523.0723.072,631,900
Oct. 14, 202123.2423.2922.8922.9422.942,904,800
Oct. 13, 202123.4823.5123.0123.0523.052,720,900
Oct. 12, 202123.0823.4722.9023.4323.432,023,100
Oct. 08, 202123.1023.2022.7823.0923.092,077,600
Oct. 07, 202123.4023.6523.0723.0923.092,438,500
Oct. 06, 202123.4023.5523.0423.2223.223,081,700
Oct. 05, 202123.9724.1023.6523.7823.783,273,000
Oct. 04, 202124.6124.8523.9224.1624.162,850,500
Oct. 01, 202123.4524.7623.4224.6424.646,255,400
Sep. 30, 202123.7323.8323.1223.1323.132,967,600
Sep. 29, 202123.9023.9023.4323.7423.741,851,200
Sep. 28, 202124.2724.3023.3823.7423.743,327,400
Sep. 27, 202123.7024.7523.6824.3624.364,191,100
Sep. 24, 202123.3823.6723.2923.5423.542,523,900
Sep. 23, 202123.2123.4923.1323.4923.492,248,500
Sep. 22, 202122.7923.1822.7423.0623.062,149,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...