Air Canada (AC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.14

-0.13

(-0.71%)

At close: 04:00PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	18.01	18.21	17.63	18.14	18.14	2,914,700
23 Mar 2023	18.37	18.65	18.11	18.27	18.27	1,406,900
22 Mar 2023	18.73	18.76	18.31	18.31	18.31	1,954,500
21 Mar 2023	18.39	18.85	18.38	18.74	18.74	1,844,400
20 Mar 2023	18.16	18.28	17.90	18.14	18.14	2,193,400
17 Mar 2023	18.50	18.52	17.98	18.11	18.11	2,391,400
16 Mar 2023	18.10	18.63	17.88	18.61	18.61	3,299,800
15 Mar 2023	18.62	18.72	18.11	18.17	18.17	3,704,800
14 Mar 2023	19.38	19.50	18.85	19.09	19.09	3,556,200
13 Mar 2023	19.50	19.52	19.13	19.14	19.14	2,633,700
10 Mar 2023	20.00	20.01	19.54	19.82	19.82	4,635,700
09 Mar 2023	20.52	20.68	20.03	20.07	20.07	2,463,400
08 Mar 2023	20.58	20.69	20.34	20.52	20.52	1,934,600
07 Mar 2023	20.35	20.57	20.28	20.53	20.53	2,221,600
06 Mar 2023	20.32	20.57	20.28	20.29	20.29	1,588,300
03 Mar 2023	20.20	20.53	20.20	20.25	20.25	1,621,300
02 Mar 2023	19.93	20.10	19.86	20.04	20.04	1,306,900
01 Mar 2023	20.17	20.39	19.93	20.04	20.04	1,876,100
28 Feb 2023	20.03	20.14	19.81	20.12	20.12	2,378,100
27 Feb 2023	19.96	20.30	19.87	20.00	20.00	1,565,800
24 Feb 2023	19.75	19.97	19.54	19.82	19.82	1,615,000
23 Feb 2023	20.14	20.31	19.71	20.02	20.02	2,212,000
22 Feb 2023	20.28	20.51	19.88	20.23	20.23	2,169,800
21 Feb 2023	21.20	21.24	20.10	20.32	20.32	4,108,100
17 Feb 2023	22.50	22.50	20.25	21.20	21.20	9,829,500
16 Feb 2023	22.72	23.54	22.54	23.15	23.15	5,881,600
15 Feb 2023	22.62	22.93	22.60	22.85	22.85	1,759,500
14 Feb 2023	22.49	22.75	22.35	22.72	22.72	1,310,200
13 Feb 2023	22.14	22.55	21.92	22.49	22.49	1,959,400
10 Feb 2023	22.34	22.39	21.88	22.12	22.12	1,860,100
09 Feb 2023	22.86	22.90	22.36	22.61	22.61	1,264,700
08 Feb 2023	22.92	23.00	22.61	22.68	22.68	1,602,200
07 Feb 2023	23.10	23.14	22.78	23.00	23.00	1,922,200
06 Feb 2023	22.80	23.06	22.77	23.05	23.05	1,229,800
03 Feb 2023	22.81	23.00	22.74	22.95	22.95	1,850,200
02 Feb 2023	22.85	23.10	22.76	23.01	23.01	3,174,600
01 Feb 2023	22.55	22.73	22.35	22.66	22.66	1,925,800
31 Jan 2023	22.36	22.61	22.35	22.58	22.58	1,455,400
30 Jan 2023	22.60	22.72	22.22	22.36	22.36	3,012,300
27 Jan 2023	22.55	23.00	22.50	22.79	22.79	2,607,900
26 Jan 2023	22.50	22.70	22.33	22.56	22.56	2,564,400
25 Jan 2023	22.09	22.46	22.09	22.42	22.42	1,750,200
24 Jan 2023	21.99	22.34	21.97	22.19	22.19	1,628,400
23 Jan 2023	21.88	22.10	21.70	22.05	22.05	1,612,600
20 Jan 2023	21.56	21.83	21.51	21.79	21.79	1,385,000
19 Jan 2023	21.37	21.76	21.34	21.56	21.56	1,386,300
18 Jan 2023	22.25	22.51	21.55	21.60	21.60	3,170,700
17 Jan 2023	21.94	22.12	21.68	22.04	22.04	2,011,600
16 Jan 2023	21.85	22.25	21.85	21.93	21.93	1,302,900
13 Jan 2023	21.50	21.93	21.34	21.84	21.84	2,196,700
12 Jan 2023	21.50	22.02	21.45	21.91	21.91	3,994,700
11 Jan 2023	20.81	21.33	20.80	21.30	21.30	2,717,400
10 Jan 2023	20.45	20.81	20.36	20.79	20.79	1,661,800
09 Jan 2023	20.27	20.74	20.22	20.50	20.50	2,067,500
06 Jan 2023	20.20	20.23	19.85	20.20	20.20	2,448,100
05 Jan 2023	19.66	20.24	19.62	20.12	20.12	3,185,100
04 Jan 2023	19.27	19.78	19.19	19.76	19.76	3,283,800
03 Jan 2023	19.68	19.73	18.96	19.12	19.12	2,162,700
30 Dec 2022	19.30	19.72	19.26	19.39	19.39	1,628,900
29 Dec 2022	18.72	19.61	18.72	19.49	19.49	2,918,100
28 Dec 2022	18.99	19.17	18.59	18.61	18.61	2,855,000
23 Dec 2022	19.32	19.32	19.01	19.17	19.17	1,225,400
22 Dec 2022	19.44	19.57	19.07	19.27	19.27	1,805,900
21 Dec 2022	19.50	19.83	19.50	19.58	19.58	2,446,800
20 Dec 2022	18.73	19.59	18.73	19.42	19.42	3,705,300
19 Dec 2022	18.93	19.03	18.70	18.85	18.85	1,922,200
16 Dec 2022	18.90	19.09	18.86	18.95	18.95	1,793,300
15 Dec 2022	19.03	19.14	18.76	18.99	18.99	2,241,500
14 Dec 2022	19.20	19.63	19.07	19.23	19.23	2,430,900
13 Dec 2022	19.80	19.92	18.86	18.97	18.97	3,262,200
12 Dec 2022	18.82	19.54	18.71	19.49	19.49	2,978,700
09 Dec 2022	18.85	19.00	18.63	18.90	18.90	1,866,300
08 Dec 2022	18.90	19.09	18.77	18.89	18.89	1,494,800
07 Dec 2022	19.36	19.45	18.73	18.80	18.80	2,804,900
06 Dec 2022	19.30	19.63	19.25	19.46	19.46	1,883,100
05 Dec 2022	19.02	19.41	18.97	19.27	19.27	2,761,300
02 Dec 2022	18.90	19.17	18.81	19.06	19.06	1,578,100
01 Dec 2022	19.34	19.36	19.03	19.10	19.10	1,716,800
30 Nov 2022	18.99	19.32	18.76	19.29	19.29	2,859,500
29 Nov 2022	18.67	19.07	18.63	18.92	18.92	1,403,000
28 Nov 2022	18.98	19.32	18.71	18.74	18.74	2,546,400
25 Nov 2022	19.06	19.28	18.95	19.06	19.06	1,245,400
24 Nov 2022	19.00	19.10	18.93	19.02	19.02	633,400
23 Nov 2022	18.65	18.97	18.53	18.93	18.93	1,904,500
22 Nov 2022	18.71	18.75	18.47	18.60	18.60	1,491,500
21 Nov 2022	18.59	18.80	18.47	18.70	18.70	1,892,800
18 Nov 2022	18.96	19.10	18.46	18.61	18.61	2,371,900
17 Nov 2022	18.51	18.73	18.36	18.71	18.71	2,717,200
16 Nov 2022	18.57	19.02	18.53	18.70	18.70	2,029,300
15 Nov 2022	19.27	19.35	18.63	18.82	18.82	2,611,600
14 Nov 2022	18.49	19.19	18.45	18.91	18.91	3,046,200
11 Nov 2022	18.28	18.67	18.22	18.50	18.50	3,895,800
10 Nov 2022	18.75	18.97	18.06	18.12	18.12	4,421,100
09 Nov 2022	18.31	18.34	17.95	18.23	18.23	1,777,400
08 Nov 2022	18.64	18.67	18.11	18.40	18.40	2,032,200
07 Nov 2022	18.98	18.99	18.48	18.60	18.60	1,641,000
04 Nov 2022	18.95	19.24	18.72	18.77	18.77	2,518,100
03 Nov 2022	18.75	18.87	18.39	18.56	18.56	2,719,400
02 Nov 2022	20.00	20.03	18.91	18.98	18.98	3,581,700
01 Nov 2022	19.90	20.31	19.80	20.15	20.15	2,499,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,528.15+13.00(+0.06%)

Air Canada (AC.TO)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,528.15
+13.00(+0.06%)