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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	19.31	19.51	19.02	19.22	19.22	1,626,500
Sept 29, 2023	19.60	19.67	19.26	19.38	19.38	1,577,000
Sept 28, 2023	18.91	19.57	18.91	19.42	19.42	2,264,500
Sept 27, 2023	18.97	19.01	18.72	18.88	18.88	1,257,600
Sept 26, 2023	18.81	18.99	18.76	18.85	18.85	1,254,100
Sept 25, 2023	19.01	19.05	18.80	18.91	18.91	1,837,800
Sept 22, 2023	19.21	19.35	19.02	19.12	19.12	1,788,300
Sept 21, 2023	19.54	19.60	19.06	19.18	19.18	2,905,700
Sept 20, 2023	20.09	20.24	19.56	19.64	19.64	2,893,600
Sept 19, 2023	20.35	20.40	19.91	19.95	19.95	1,992,100
Sept 18, 2023	20.22	20.44	19.93	20.23	20.23	1,660,100
Sept 15, 2023	20.41	20.60	20.21	20.33	20.33	2,224,700
Sept 14, 2023	20.75	20.96	20.29	20.41	20.41	3,170,400
Sept 13, 2023	20.82	20.97	20.60	20.64	20.64	2,914,700
Sept 12, 2023	21.22	21.42	21.14	21.24	21.24	1,362,400
Sept 11, 2023	21.28	21.51	21.18	21.20	21.20	1,422,800
Sept 08, 2023	21.28	21.50	21.13	21.30	21.30	1,504,100
Sept 07, 2023	21.83	21.92	21.20	21.28	21.28	2,565,500
Sept 06, 2023	22.40	22.53	21.88	21.91	21.91	2,486,000
Sept 05, 2023	22.60	22.70	22.30	22.57	22.57	1,130,700
Sept 01, 2023	22.92	23.05	22.73	22.77	22.77	1,076,700
Aug 31, 2023	22.90	22.99	22.68	22.82	22.82	1,119,600
Aug 30, 2023	22.85	23.21	22.83	22.85	22.85	991,500
Aug 29, 2023	22.55	22.93	22.46	22.86	22.86	1,050,600
Aug 28, 2023	22.48	22.65	22.32	22.51	22.51	924,800
Aug 25, 2023	22.47	22.61	22.15	22.32	22.32	1,102,400
Aug 24, 2023	22.55	22.74	22.35	22.35	22.35	939,200
Aug 23, 2023	22.60	22.83	22.48	22.65	22.65	1,123,300
Aug 22, 2023	22.66	22.79	22.45	22.66	22.66	965,700
Aug 21, 2023	22.51	22.71	22.30	22.59	22.59	1,279,100
Aug 18, 2023	22.60	22.94	22.60	22.69	22.69	1,154,800
Aug 17, 2023	23.16	23.17	22.89	22.90	22.90	1,094,500
Aug 16, 2023	23.27	23.49	22.97	23.11	23.11	1,547,500
Aug 15, 2023	23.46	23.53	23.20	23.25	23.25	2,055,800
Aug 14, 2023	23.78	23.81	23.27	23.57	23.57	2,989,400
Aug 11, 2023	23.53	23.83	22.62	23.60	23.60	4,785,500
Aug 10, 2023	22.75	22.95	22.39	22.86	22.86	3,014,600
Aug 09, 2023	23.21	23.25	22.54	22.69	22.69	1,843,200
Aug 08, 2023	22.76	23.11	22.53	23.06	23.06	4,216,900
Aug 04, 2023	23.22	23.22	22.89	22.93	22.93	1,079,200
Aug 03, 2023	23.50	23.69	22.90	23.05	23.05	2,050,100
Aug 02, 2023	23.55	23.76	23.36	23.67	23.67	1,629,200
Aug 01, 2023	24.15	24.25	23.62	23.89	23.89	1,693,300
Jul 31, 2023	24.41	24.60	24.27	24.30	24.30	1,211,800
Jul 28, 2023	24.01	24.42	24.01	24.41	24.41	1,315,400
Jul 27, 2023	24.66	24.76	23.84	23.95	23.95	2,495,500
Jul 26, 2023	24.52	24.94	24.32	24.56	24.56	1,814,700
Jul 25, 2023	25.50	25.60	24.48	24.52	24.52	4,002,900
Jul 24, 2023	25.80	25.85	25.51	25.58	25.58	1,946,200
Jul 21, 2023	25.59	25.91	25.31	25.78	25.78	1,645,700
Jul 20, 2023	25.70	26.04	25.39	25.44	25.44	3,000,600
Jul 19, 2023	25.60	25.80	25.54	25.79	25.79	2,111,100
Jul 18, 2023	25.22	25.53	25.19	25.50	25.50	2,998,600
Jul 17, 2023	24.75	25.27	24.67	25.18	25.18	2,644,400
Jul 14, 2023	25.15	25.20	24.58	24.75	24.75	3,353,200
Jul 13, 2023	24.97	25.25	24.96	25.12	25.12	3,538,300
Jul 12, 2023	24.94	24.96	24.64	24.83	24.83	3,071,400
Jul 11, 2023	24.90	24.94	24.61	24.90	24.90	1,541,700
Jul 10, 2023	24.80	24.96	24.67	24.89	24.89	1,274,700
Jul 07, 2023	24.68	24.93	24.68	24.81	24.81	1,984,800
Jul 06, 2023	24.67	24.81	24.35	24.70	24.70	2,599,800
Jul 05, 2023	24.75	24.95	24.70	24.89	24.89	1,385,500
Jul 04, 2023	24.91	25.00	24.72	24.96	24.96	896,000
Jun 30, 2023	24.90	25.00	24.77	24.99	24.99	1,982,100
Jun 29, 2023	24.68	24.88	24.48	24.86	24.86	2,501,300
Jun 28, 2023	23.88	24.70	23.87	24.68	24.68	4,429,100
Jun 27, 2023	22.98	23.80	22.91	23.76	23.76	3,273,100
Jun 26, 2023	22.65	23.00	22.61	22.86	22.86	1,237,800
Jun 23, 2023	22.85	23.07	22.72	22.88	22.88	1,348,600
Jun 22, 2023	23.49	23.50	22.93	23.17	23.17	1,536,600
Jun 21, 2023	23.49	23.71	23.40	23.58	23.58	1,344,500
Jun 20, 2023	23.21	23.62	23.15	23.59	23.59	1,504,000
Jun 19, 2023	23.21	23.42	23.13	23.27	23.27	585,800
Jun 16, 2023	23.70	23.77	23.40	23.40	23.40	2,250,600
Jun 15, 2023	23.44	23.75	23.11	23.67	23.67	2,035,500
Jun 14, 2023	23.28	23.55	23.28	23.54	23.54	2,891,600
Jun 13, 2023	22.85	23.34	22.85	23.24	23.24	3,653,200
Jun 12, 2023	22.49	22.78	22.48	22.74	22.74	2,404,500
Jun 09, 2023	22.38	22.63	22.33	22.37	22.37	3,876,500
Jun 08, 2023	22.09	22.53	22.06	22.32	22.32	2,490,200
Jun 07, 2023	22.18	22.42	21.96	22.14	22.14	2,729,900
Jun 06, 2023	21.84	22.22	21.77	22.12	22.12	3,305,700
Jun 05, 2023	21.66	22.03	21.61	21.88	21.88	1,566,800
Jun 02, 2023	21.83	22.10	21.63	21.72	21.72	3,010,400
Jun 01, 2023	21.45	21.74	21.22	21.71	21.71	1,634,800
May 31, 2023	21.80	21.89	21.19	21.43	21.43	2,524,700
May 30, 2023	22.06	22.12	21.70	21.83	21.83	1,742,300
May 29, 2023	21.82	21.98	21.77	21.87	21.87	481,100
May 26, 2023	21.72	22.04	21.72	21.75	21.75	1,003,200
May 25, 2023	21.28	21.83	21.28	21.73	21.73	1,679,400
May 24, 2023	21.11	21.46	21.11	21.34	21.34	1,557,200
May 23, 2023	21.64	22.11	21.31	21.46	21.46	2,672,800
May 19, 2023	22.14	22.27	21.66	21.81	21.81	2,466,300
May 18, 2023	22.50	22.50	21.95	22.23	22.23	4,340,200
May 17, 2023	21.76	22.95	21.75	22.32	22.32	6,605,700
May 16, 2023	21.00	21.62	20.82	21.60	21.60	4,224,100
May 15, 2023	21.05	21.22	20.96	21.14	21.14	2,038,100
May 12, 2023	21.70	22.00	20.88	21.12	21.12	5,290,800
May 11, 2023	21.03	21.17	20.94	21.01	21.01	2,119,500
May 10, 2023	21.35	21.52	20.83	20.99	20.99	3,012,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7292-0.0023(-0.31%)

CRUDE OIL88.04-0.78(-0.88%)

Bitcoin CAD37,873.32-662.28(-1.72%)

Air Canada (AC.TO)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7292
-0.0023(-0.31%)

CRUDE OIL
88.04
-0.78(-0.88%)

Bitcoin CAD
37,873.32
-662.28(-1.72%)