AC.TO - Air Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201823.1423.5322.9423.5023.50755,519
Jun 19, 201823.1023.2222.5723.1423.141,073,409
Jun 18, 201823.0623.2122.8523.0123.01773,064
Jun 15, 201823.1623.2922.8423.1923.191,503,859
Jun 14, 201823.2923.5423.0623.1823.18929,532
Jun 13, 201823.4523.5823.2223.2823.28510,362
Jun 12, 201823.1123.5223.0623.4323.43995,959
Jun 11, 201823.2423.5223.0323.1423.14968,694
Jun 08, 201823.1823.4123.0923.1923.19704,922
Jun 07, 201823.7323.8123.1123.1823.18788,111
Jun 06, 201823.6023.9823.4923.6823.68949,808
Jun 05, 201823.7023.8123.3023.5023.50842,404
Jun 04, 201822.7823.7122.7823.7123.71932,920
Jun 01, 201823.0523.2922.5622.8822.881,225,952
May 31, 201823.2423.6822.9122.9722.971,386,284
May 30, 201823.9623.9923.4423.5423.541,240,851
May 29, 201824.4624.5523.4723.9023.901,378,225
May 28, 201824.5524.8724.5524.7224.72360,735
May 25, 201824.2524.9224.2224.4724.47990,384
May 24, 201823.8224.2223.7324.2224.22707,889
May 23, 201823.9124.1323.6923.8123.81617,550
May 22, 201824.2024.3423.9123.9723.97994,140
May 18, 201824.5924.7224.2724.3224.32530,802
May 17, 201824.8024.8624.5524.5924.59851,398
May 16, 201824.7625.2724.5624.6924.69977,738
May 15, 201823.6424.7523.6424.6524.651,523,772
May 14, 201824.0024.0323.5623.6123.611,741,745
May 11, 201822.8623.9922.8623.7623.761,768,086
May 10, 201823.0123.1022.5522.8922.891,417,701
May 09, 201823.7223.7523.1023.1023.10992,169
May 08, 201823.7823.8523.2423.7123.711,973,182
May 07, 201824.1324.2923.9023.9623.96996,103
May 04, 201824.1224.1923.8224.0524.051,132,020
May 03, 201824.8024.8324.1324.1524.151,169,391
May 02, 201825.0125.1924.5024.8124.81866,981
May 01, 201825.4825.5625.0125.0925.09838,862
Apr 30, 201825.7526.1025.2425.2425.242,179,640
Apr 27, 201824.7525.0224.7525.0125.01585,355
Apr 26, 201825.0025.1724.7524.7624.761,311,479
Apr 25, 201825.5625.5925.0025.1125.11630,003
Apr 24, 201825.7626.1625.4225.6025.60667,440
Apr 23, 201825.7526.0925.6725.7225.72695,661
Apr 20, 201825.7225.8725.2825.8225.82963,777
Apr 19, 201826.2426.3525.6425.7125.711,094,215
Apr 18, 201825.6126.7225.4726.2426.241,652,846
Apr 17, 201825.2725.9525.2325.8225.82864,193
Apr 16, 201824.7425.2924.7225.1925.191,151,625
Apr 13, 201825.0425.1224.6024.7524.75811,873
Apr 12, 201825.0725.5424.9424.9624.96704,567
Apr 11, 201825.2725.7224.9225.0025.001,184,657
Apr 10, 201825.6626.3125.0225.3625.361,131,364
Apr 09, 201825.9226.1025.4125.4125.41618,549
Apr 06, 201825.7626.2425.6425.8125.81685,498
Apr 05, 201826.5026.5625.7925.8825.881,155,657
Apr 04, 201825.9026.5025.2926.3526.35711,228
Apr 03, 201826.3826.7526.2326.2826.28662,685
Apr 02, 201826.8126.8125.9326.3126.31725,747
Mar 29, 201825.9127.1525.9026.7726.771,403,430
Mar 28, 201826.2826.3525.8025.9325.93962,466
Mar 27, 201826.7426.9526.1326.2826.281,159,163
Mar 26, 201827.4927.4926.4326.6826.681,144,885
Mar 23, 201827.1927.4726.8226.8626.86762,350
Mar 22, 201828.3528.4027.1527.1727.171,526,317
Mar 21, 201828.9028.9028.4128.5828.581,545,979
Mar 20, 201827.8829.1127.8829.0029.001,839,070
Mar 19, 201827.9828.0627.3627.7927.79913,310
Mar 16, 201828.2028.3927.9628.0128.011,057,706
Mar 15, 201828.0728.4627.8228.1128.11893,721
Mar 14, 201827.6728.1827.6428.0328.031,863,944
Mar 13, 201827.4827.9327.3327.5827.581,475,309
Mar 12, 201827.0527.3326.9427.3227.32614,909
Mar 09, 201827.0527.3826.8827.1627.16996,819
Mar 08, 201826.5127.1526.4327.0327.03972,450
Mar 07, 201826.7327.0426.6626.7526.75956,841
Mar 06, 201827.0127.1626.7826.8126.81745,406
Mar 05, 201826.9327.1326.4527.0527.05771,837
Mar 02, 201827.0127.1726.6826.8926.89894,695
Mar 01, 201826.9627.8326.8727.3027.301,515,139
Feb 28, 201827.2027.4426.9327.0627.061,772,588
Feb 27, 201827.2027.4826.8727.1727.171,773,994
Feb 26, 201826.0627.2326.0626.9726.971,827,324
Feb 23, 201825.9726.2025.8225.9925.99703,926
Feb 22, 201826.2526.7425.8425.9925.991,307,729
Feb 21, 201825.4926.3725.4926.2526.252,046,434
Feb 20, 201824.7125.6824.7125.3925.392,262,308
Feb 16, 201825.0425.3424.6024.6424.642,783,535
Feb 15, 201823.5024.5023.5024.3324.331,584,873
Feb 14, 201822.5923.3122.4223.2523.251,374,619
Feb 13, 201822.9423.1522.6922.7222.72931,053
Feb 12, 201822.7523.4022.5422.9322.931,041,437
Feb 09, 201823.6123.7622.4122.5922.591,699,429
Feb 08, 201823.9524.6023.4423.5423.541,790,125
Feb 07, 201823.3824.3323.0223.9423.941,448,613
Feb 06, 201822.6723.6922.0523.3623.361,373,793
Feb 05, 201823.1723.7323.0123.1523.15811,535
Feb 02, 201823.7223.9923.4223.7023.701,435,692
Feb 01, 201823.7323.9623.5123.8523.85930,811
Jan 31, 201824.0324.3423.6323.9123.911,706,077
Jan 30, 201823.2624.1022.8223.9123.911,791,236
Jan 29, 201823.0123.4822.8623.3823.38988,305
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...