AC.TO - Air Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201948.1549.1148.1148.5648.561,088,538
Nov 11, 201948.2648.4847.3148.1348.131,013,386
Nov 08, 201947.4048.7747.2748.6348.631,074,389
Nov 07, 201949.7549.7547.2047.3347.331,421,915
Nov 06, 201947.3248.6747.1548.6048.601,545,474
Nov 05, 201947.2647.3046.6447.0647.061,390,961
Nov 04, 201947.1547.4646.7747.2847.28721,258
Nov 01, 201947.0047.5346.8146.9946.99791,096
Oct 31, 201946.5046.9146.0046.9046.901,542,686
Oct 30, 201947.5547.9946.3746.5646.561,395,490
Oct 29, 201945.3848.0944.8547.4247.422,423,632
Oct 28, 201945.9646.6245.7245.7245.721,010,355
Oct 25, 201946.0246.2845.7145.9945.99580,527
Oct 24, 201946.0146.5345.7846.0146.01719,060
Oct 23, 201945.2746.0345.0645.7345.73877,451
Oct 22, 201946.5046.9945.2145.4345.431,057,423
Oct 21, 201945.5546.9945.2946.2346.231,132,554
Oct 18, 201945.5645.9745.1845.2645.261,218,495
Oct 17, 201945.5845.8345.2945.5445.541,033,861
Oct 16, 201945.6846.1245.1645.3845.381,008,735
Oct 15, 201945.5045.9145.0045.6345.631,052,411
Oct 11, 201945.0046.3644.8545.5545.551,065,485
Oct 10, 201943.6344.8343.2544.8144.81957,936
Oct 09, 201943.1544.0342.9543.6643.66903,472
Oct 08, 201943.0843.4542.5442.8842.88779,223
Oct 07, 201943.1243.4542.8643.2443.24592,119
Oct 04, 201943.2743.4942.8043.2743.27606,616
Oct 03, 201942.2543.1242.0043.1043.101,001,427
Oct 02, 201942.7843.2041.8042.5442.541,690,844
Oct 01, 201943.4544.1342.3043.1243.121,401,901
Sep 30, 201942.9543.4542.8843.2143.211,106,503
Sep 27, 201943.2544.2042.6342.9542.951,103,221
Sep 26, 201943.1443.4742.8043.1443.14857,658
Sep 25, 201942.9843.6442.9043.1343.13758,289
Sep 24, 201943.0844.3942.6043.0043.00989,622
Sep 23, 201942.6643.3342.4543.0443.04601,371
Sep 20, 201942.9943.3842.2442.7542.751,558,677
Sep 19, 201943.4543.7442.8943.0343.03955,531
Sep 18, 201944.4544.4542.8543.4043.401,093,152
Sep 17, 201941.6544.3741.6544.0144.011,990,120
Sep 16, 201942.2842.5041.4041.8141.811,645,841
Sep 13, 201943.0643.3342.9343.1343.131,068,051
Sep 12, 201942.8343.5542.5742.9142.911,272,646
Sep 11, 201942.4942.7642.3042.7042.701,544,801
Sep 10, 201944.0044.0441.9042.3842.381,786,745
Sep 09, 201944.4544.4543.8844.0044.001,469,306
Sep 06, 201944.0344.8643.8244.5644.56844,475
Sep 05, 201943.9744.8843.4944.0944.091,123,628
Sep 04, 201944.0144.4043.3243.5743.57945,001
Sep 03, 201944.2144.9243.5043.6243.621,495,062
Aug 30, 201943.7145.2243.7144.7544.751,378,194
Aug 29, 201942.9143.9542.8143.5543.552,207,439
Aug 28, 201942.6643.2842.5342.6942.691,062,413
Aug 27, 201942.7643.2542.4642.7142.719,401,624
Aug 26, 201943.4243.5542.3942.4542.451,375,241
Aug 23, 201943.6944.5142.9143.1043.101,355,245
Aug 22, 201944.2944.3543.2943.9043.90816,398
Aug 21, 201943.3244.9243.3244.2144.21938,401
Aug 20, 201943.3843.9042.9843.2143.21795,272
Aug 19, 201943.9344.6843.5143.6743.67957,888
Aug 16, 201941.7943.9041.7743.5843.581,254,061
Aug 15, 201942.3143.1741.7841.8641.86982,704
Aug 14, 201943.2043.3041.9242.3242.321,317,639
Aug 13, 201943.7944.0343.4043.5043.501,166,618
Aug 12, 201944.3244.8042.6143.7643.761,232,846
Aug 09, 201944.2945.0643.9644.5044.50570,681
Aug 08, 201943.6344.8143.6344.4744.471,791,286
Aug 07, 201943.4343.5942.7143.3143.311,489,317
Aug 06, 201943.1944.3342.8944.1644.161,504,393
Aug 02, 201944.4344.8743.5544.4144.411,247,639
Aug 01, 201945.2645.2844.3144.9844.982,019,608
Jul 31, 201947.1047.2444.8445.4145.412,444,164
Jul 30, 201946.1347.4344.3246.6946.692,513,872
Jul 29, 201945.9346.7144.7445.0945.091,590,621
Jul 26, 201944.2145.7544.2145.5545.551,177,656
Jul 25, 201944.5344.7043.9644.0744.07726,788
Jul 24, 201944.2444.6044.0844.5044.50829,589
Jul 23, 201944.2244.3143.7744.2244.22829,679
Jul 22, 201944.0844.3643.5644.1044.10733,580
Jul 19, 201944.4445.0144.1744.2144.211,193,538
Jul 18, 201943.5245.5043.4644.3244.321,416,165
Jul 17, 201943.3143.7042.6043.4543.451,548,312
Jul 16, 201943.4043.6842.9343.3543.351,201,563
Jul 15, 201942.5243.4042.3042.8742.871,137,933
Jul 12, 201941.9842.7241.9442.5142.511,022,212
Jul 11, 201941.7642.6941.7641.8841.881,143,380
Jul 10, 201940.7542.3240.7541.7641.761,026,588
Jul 09, 201941.4741.6840.6540.7640.76754,637
Jul 08, 201941.6541.8941.3441.4941.49485,232
Jul 05, 201941.7642.4941.4641.7341.73673,863
Jul 04, 201941.0642.0040.9541.8941.89499,640
Jul 03, 201940.6041.0740.1841.0641.06766,638
Jul 02, 201939.7740.8239.4540.6040.60983,718
Jun 28, 201940.5340.5839.6039.6939.69841,096
Jun 27, 201939.8641.4439.7540.6040.601,263,508
Jun 26, 201939.5239.8139.2039.3639.36751,978
Jun 25, 201940.1640.1639.4439.5039.50744,012
Jun 24, 201939.9640.8739.6240.1740.17572,063
Jun 21, 201939.3640.1339.1440.0040.00800,043
Jun 20, 201940.7340.8939.3539.4639.46917,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...