UK markets open in 58 minutes

Air Canada (AC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.75+0.08 (+0.43%)
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.6818.8318.6818.7518.751,238,500
16 May 202418.8018.8418.6518.6718.671,902,800
15 May 202419.0119.1318.7818.8118.811,654,500
14 May 202419.0219.1918.9319.0219.021,445,000
13 May 202418.8719.0818.8019.0619.062,878,000
10 May 202418.7118.8318.6118.8018.801,438,900
09 May 202418.4718.7318.4718.6418.641,445,900
08 May 202418.5018.5218.3518.4818.482,034,600
07 May 202418.8018.8018.5018.5318.533,400,700
06 May 202418.8018.9718.6718.8318.832,725,200
03 May 202418.7518.9018.4618.7618.763,521,100
02 May 202419.2519.4218.3818.7518.7510,441,000
01 May 202420.2420.4720.1520.4620.462,100,200
30 Apr 202420.0820.4320.0720.3220.323,203,400
29 Apr 202420.0020.1519.8420.1020.101,401,900
26 Apr 202420.0520.2019.9420.0220.021,211,800
25 Apr 202419.6920.0019.4319.9819.981,445,400
24 Apr 202420.0120.1419.9019.9319.931,540,000
23 Apr 202419.8220.2519.7120.0020.003,456,900
22 Apr 202419.6219.9319.6219.9019.902,810,800
19 Apr 202419.4219.8519.3319.5819.581,895,100
18 Apr 202419.3919.8719.3919.5819.582,907,400
17 Apr 202418.6019.3918.5519.3119.313,260,400
16 Apr 202418.3518.4418.1618.3818.383,155,900
15 Apr 202418.5618.7818.3518.4218.421,477,700
12 Apr 202418.8518.9218.4218.4718.472,256,300
11 Apr 202419.3919.4318.7319.0419.043,034,700
10 Apr 202419.6019.8919.3219.3919.392,067,900
09 Apr 202419.5419.7519.4819.6919.69956,500
08 Apr 202419.7019.8719.5319.5819.581,305,300
05 Apr 202419.7219.9519.6319.7019.701,407,000
04 Apr 202419.8620.1419.7419.7619.762,492,000
03 Apr 202419.6720.0619.6119.7219.721,821,800
02 Apr 202419.9519.9519.4719.6819.682,555,800
01 Apr 202419.6020.1819.5720.1220.122,767,500
28 Mar 202419.5619.7819.4619.6119.612,076,500
27 Mar 202419.5219.7419.3819.6419.641,696,400
26 Mar 202418.9519.6618.9519.4719.473,879,700
25 Mar 202418.7118.9918.7118.9518.951,319,400
22 Mar 202418.9519.0718.7318.8318.831,545,300
21 Mar 202418.7418.9418.6418.9318.932,376,600
20 Mar 202418.3018.7418.2818.6818.682,906,100
19 Mar 202418.2918.5818.2018.3718.372,378,500
18 Mar 202418.2718.3918.2118.3518.351,471,400
15 Mar 202418.0818.3018.0718.2718.272,060,200
14 Mar 202418.4118.4818.0218.0718.072,265,600
13 Mar 202417.8518.4817.8418.3918.395,775,000
12 Mar 202417.6517.9417.4717.8517.852,394,600
11 Mar 202417.6017.7917.3717.7017.702,194,300
08 Mar 202417.9618.0617.6317.6917.693,076,200
07 Mar 202418.0618.1517.9117.9317.931,521,200
06 Mar 202418.0818.1817.9818.0618.061,578,700
05 Mar 202418.0518.1317.9217.9817.981,716,200
04 Mar 202418.1218.2518.0418.0618.061,844,400
01 Mar 202418.1018.1818.0418.1218.122,001,000
29 Feb 202418.2518.3718.1118.1218.122,727,100
28 Feb 202418.4018.4018.1818.1818.182,046,700
27 Feb 202418.4718.8018.4318.5218.522,023,500
26 Feb 202418.2018.4818.1618.4618.462,309,800
23 Feb 202418.0018.2717.9318.1718.172,061,000
22 Feb 202418.1818.2618.0118.0218.021,925,600
21 Feb 202417.8018.0917.6118.0818.082,259,300
20 Feb 202418.0018.1817.8817.8917.893,393,300
16 Feb 202418.6318.6317.8118.0018.009,255,200
15 Feb 202419.0019.3818.9819.2619.262,384,100
14 Feb 202418.4318.9918.4118.9818.982,165,900
13 Feb 202418.1218.4118.0518.3918.392,169,200
12 Feb 202418.2018.5218.2018.3418.341,781,200
09 Feb 202418.2518.3018.1118.2118.211,084,300
08 Feb 202418.5818.6018.1318.2218.222,228,800
07 Feb 202418.6218.7318.5318.6518.651,225,200
06 Feb 202418.0518.6518.0518.6118.612,053,400
05 Feb 202418.1818.2618.0518.0818.082,456,600
02 Feb 202418.2718.4018.1618.3818.381,181,100
01 Feb 202418.3718.4518.0818.2518.251,550,900
31 Jan 202418.3518.4518.2218.2218.222,075,000
30 Jan 202418.6018.6118.3318.4318.431,491,000
29 Jan 202418.9318.9918.6818.7118.711,135,500
26 Jan 202418.8518.9218.7118.9218.921,456,200
25 Jan 202418.5218.9418.5118.8318.833,022,500
24 Jan 202418.3418.4118.1818.3818.381,497,600
23 Jan 202418.3518.4518.1218.1918.192,485,900
22 Jan 202418.2818.4918.0218.0618.062,126,200
19 Jan 202418.3418.3418.0118.1618.162,343,200
18 Jan 202418.4718.6818.3018.3418.341,833,800
17 Jan 202418.2718.5618.2618.3818.381,332,200
16 Jan 202418.5018.6718.2218.4518.452,048,300
15 Jan 202418.6018.7718.5718.6818.68822,500
12 Jan 202419.1519.2518.4218.5718.573,679,100
11 Jan 202419.6519.6819.1619.4319.431,906,500
10 Jan 202419.3019.8019.3019.6219.622,355,100
09 Jan 202419.0719.3918.9519.3019.302,208,100
08 Jan 202418.4019.2518.4019.0719.072,905,000
05 Jan 202418.0018.4817.9918.4418.442,032,400
04 Jan 202417.8418.2417.8318.1218.122,309,300
03 Jan 202418.2818.2817.7217.7717.773,532,200
02 Jan 202418.5018.7418.4218.4818.481,600,500
29 Dec 202318.7218.8318.5918.6918.691,302,100
28 Dec 202318.6618.8318.6118.8318.831,128,200
27 Dec 202318.6718.8018.4918.7118.711,460,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...