AC.TO - Air Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 201826.8027.1526.6826.8126.81719,745
Aug 24, 201826.8027.0026.4826.8226.82719,883
Aug 23, 201826.5027.3326.5026.7726.771,837,387
Aug 22, 201826.5126.7826.1526.5226.521,295,799
Aug 21, 201825.0026.8125.0026.7826.783,358,205
Aug 20, 201824.0024.8524.0024.7224.721,897,404
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...