AC.TO - Air Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201823.8024.0323.5824.0124.01813,155
Aug 16, 201823.3724.0123.3723.8723.871,157,177
Aug 15, 201823.3823.5623.2523.4023.40918,412
Aug 14, 201823.4923.6923.2523.5023.50633,909
Aug 13, 201823.4323.8423.2023.5123.51789,431
Aug 10, 201823.8224.1423.3523.4923.49730,422
Aug 09, 201824.6024.7023.8323.9123.911,124,092
Aug 08, 201823.7024.6523.6924.6324.631,349,602
Aug 07, 201823.7324.3323.5123.7823.781,318,577
Aug 03, 201823.2323.8423.2323.7323.73826,495
Aug 02, 201823.2523.7023.1423.2723.27813,602
Aug 01, 201823.5723.7923.1223.4123.41804,633
Jul 31, 201824.3324.3523.4523.5323.532,051,224
Jul 30, 201823.5824.3023.5824.3024.301,728,290
Jul 27, 201823.3124.2022.1023.4123.412,460,298
Jul 26, 201822.4123.6122.4123.4823.481,909,619
Jul 25, 201822.0122.5121.9022.4022.401,114,202
Jul 24, 201822.0722.5022.0222.0922.09893,625
Jul 23, 201821.8122.2421.7922.0422.04859,889
Jul 20, 201822.1122.3121.8321.9321.93962,433
Jul 19, 201822.3422.4021.7922.1822.181,290,819
Jul 18, 201821.8022.6421.6922.3422.341,817,610
Jul 17, 201820.6921.6320.6621.4621.461,454,107
Jul 16, 201820.8521.0420.6520.7320.73691,915
Jul 13, 201820.9421.1320.7420.8420.84830,434
Jul 12, 201820.9021.3420.7720.9120.911,107,519
Jul 11, 201821.0521.0620.6320.7320.731,243,514
Jul 10, 201821.7021.7721.0021.1321.131,228,889
Jul 09, 201820.9121.8720.7821.7221.721,565,212
Jul 06, 201820.9220.9620.7020.9220.92634,032
Jul 05, 201821.2921.3220.9221.0021.00871,745
Jul 04, 201821.3221.3821.0921.2521.25193,951
Jul 03, 201821.2021.5421.0721.3221.32863,848
Jun 29, 201821.0421.3320.9221.2521.251,381,367
Jun 28, 201821.0021.1220.3320.7920.791,873,775
Jun 27, 201822.1122.1121.1121.1821.181,834,680
Jun 26, 201822.5222.5221.6322.0522.051,710,314
Jun 25, 201823.1923.1922.2122.4822.481,782,313
Jun 22, 201823.4023.5423.0023.3023.30881,560
Jun 21, 201823.5823.7123.3423.4823.48728,831
Jun 20, 201823.1423.6422.9423.5223.521,170,393
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...