AC.TO - Air Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201928.4028.5127.8928.2828.281,209,049
Jan 18, 201928.4028.5127.8928.2828.281,209,049
Jan 17, 201927.8428.6027.6928.3428.341,131,680
Jan 16, 201927.6428.1427.6428.0428.041,618,549
Jan 15, 201927.6028.0227.4627.5727.571,127,993
Jan 14, 201927.1328.0427.0027.5327.531,081,073
Jan 11, 201927.0027.5626.8027.2227.221,737,124
Jan 10, 201926.5126.7325.7526.5426.541,422,896
Jan 09, 201926.6527.0026.3626.7726.77805,404
Jan 08, 201926.7827.0126.1026.6626.66973,847
Jan 07, 201926.6326.8426.3126.7226.721,153,533
Jan 04, 201925.3326.7725.2826.6926.691,023,931
Jan 03, 201925.8625.8624.7525.1125.111,039,727
Jan 02, 201925.4926.3225.2125.8325.83772,542
Dec 31, 201825.4726.0725.4725.9625.96658,137
Dec 28, 201825.6025.6024.9625.3325.33701,687
Dec 27, 201824.2625.3024.2225.1225.121,290,960
Dec 24, 201824.4024.4023.5023.9023.901,037,687
Dec 21, 201825.7325.8024.3424.5024.502,263,178
Dec 20, 201826.0026.3625.6425.6925.692,363,177
Dec 19, 201826.2027.0125.9426.0526.051,126,076
Dec 18, 201825.4626.1425.1926.0726.071,589,825
Dec 17, 201825.4225.6625.0625.2825.28969,021
Dec 14, 201825.1325.9825.1325.4325.43907,760
Dec 13, 201826.4226.8225.1725.5125.511,470,407
Dec 12, 201826.9827.2026.2526.2626.261,288,266
Dec 11, 201827.1327.3026.5026.7026.70878,443
Dec 10, 201826.2926.9625.9626.8326.831,529,961
Dec 07, 201827.7527.9026.5326.7726.771,172,276
Dec 06, 201827.8027.8327.0927.8027.801,484,215
Dec 05, 201827.7928.1827.7128.0428.04346,495
Dec 04, 201828.5428.5427.4227.6827.681,895,071
Dec 03, 201829.0029.3528.7528.9128.911,118,435
Nov 30, 201828.6529.3928.6429.0029.001,417,922
Nov 29, 201828.1428.6928.0028.6528.651,055,756
Nov 28, 201828.0028.3427.6728.2428.241,590,530
Nov 27, 201827.3528.1427.3527.6027.601,480,842
Nov 26, 201826.2027.7626.0927.4127.411,992,462
Nov 23, 201825.3026.2825.2626.1726.17748,572
Nov 22, 201825.3725.4425.2325.2825.28145,794
Nov 21, 201825.0026.0424.7025.3625.361,842,199
Nov 20, 201824.7925.0724.1824.7524.75757,596
Nov 19, 201825.3925.5724.9225.0725.07964,909
Nov 16, 201825.8825.9425.2825.5125.511,263,365
Nov 15, 201826.4526.4525.4425.9525.951,500,683
Nov 14, 201826.8027.0025.8426.6326.632,311,858
Nov 13, 201826.7127.6626.7126.9926.991,235,263
Nov 12, 201826.4326.8626.2126.7026.701,089,236
Nov 09, 201826.4826.9426.2426.5126.511,218,536
Nov 08, 201826.9927.1926.4326.6026.601,014,933
Nov 07, 201826.5427.0526.3926.9826.981,311,340
Nov 06, 201826.6126.6426.3026.3426.34755,205
Nov 05, 201826.2926.8326.2626.6726.671,009,455
Nov 02, 201826.0026.7525.8226.4926.491,387,163
Nov 01, 201825.1825.9825.0825.9725.971,482,517
Oct 31, 201823.7025.2723.7024.9824.982,537,895
Oct 30, 201823.5923.7623.0023.4123.411,143,258
Oct 29, 201824.3424.7023.5223.8523.851,339,029
Oct 26, 201823.4924.2223.3724.1424.141,188,081
Oct 25, 201822.8624.1522.8123.8423.842,026,119
Oct 24, 201824.2124.6122.5722.6622.662,140,028
Oct 23, 201823.7924.8323.1324.6224.621,817,611
Oct 22, 201824.2324.4123.7924.1724.171,145,335
Oct 19, 201824.4424.7023.9824.1924.191,408,050
Oct 18, 201825.5325.7224.2324.4124.411,713,129
Oct 17, 201825.6526.0425.1525.6525.651,604,523
Oct 16, 201824.6525.5524.2325.4925.491,647,634
Oct 15, 201824.2624.7624.2524.5124.511,509,152
Oct 12, 201824.5024.5524.1124.3124.311,923,570
Oct 11, 201823.7524.6123.1324.1324.134,038,598
Oct 10, 201824.7624.7723.7524.1324.133,182,113
Oct 09, 201825.2825.2824.5424.7624.76873,435
Oct 05, 201825.1825.8824.9325.4125.41843,453
Oct 04, 201825.5225.6224.7425.2125.211,255,226
Oct 03, 201825.9326.1625.4325.5825.58871,185
Oct 02, 201826.1626.7525.1225.9625.961,930,713
Oct 01, 201828.0028.2226.1326.2126.212,283,591
Sep 28, 201827.5027.7927.3527.6027.60967,999
Sep 27, 201827.6528.0327.3627.5327.53778,966
Sep 26, 201827.5427.9827.1027.7327.73905,347
Sep 25, 201828.1428.3427.1727.4927.491,367,049
Sep 24, 201828.3328.3627.6728.1828.181,674,394
Sep 21, 201827.6428.4427.5728.3328.333,149,383
Sep 20, 201827.3927.6627.2827.6627.66697,600
Sep 19, 201827.3927.5826.9827.3727.371,411,942
Sep 18, 201827.1627.4426.8427.3727.37887,223
Sep 17, 201827.3227.5326.8927.1327.131,186,173
Sep 14, 201826.7527.4826.6627.4027.40886,218
Sep 13, 201827.2027.5526.7126.7726.77692,750
Sep 12, 201827.3127.7127.0127.1827.181,495,107
Sep 11, 201826.7027.3526.6127.3327.33742,635
Sep 10, 201826.8126.9926.6726.8326.83745,521
Sep 07, 201826.7327.0226.6426.8326.83657,781
Sep 06, 201826.5927.1026.4126.7626.76940,502
Sep 05, 201826.4026.6925.9826.5826.581,152,208
Sep 04, 201826.8126.9426.1226.5426.54956,319
Aug 31, 201826.8227.0626.5426.8226.82594,432
Aug 30, 201826.9427.1026.8226.8926.89644,084
Aug 29, 201827.0027.2026.9327.0427.04824,312
Aug 28, 201826.7727.1326.6327.1027.10770,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...