Air Canada (AC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

17.49

-0.60

(-3.32%)

At close: 04:00PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	17.78	17.87	17.39	17.49	17.49	3,537,100
22 Sept 2022	18.88	18.89	17.95	18.09	18.09	3,468,300
21 Sept 2022	19.20	19.30	18.62	18.75	18.75	3,050,100
20 Sept 2022	19.07	19.26	18.71	19.14	19.14	2,322,000
19 Sept 2022	18.20	19.39	18.11	19.13	19.13	4,056,900
16 Sept 2022	18.86	18.93	18.30	18.39	18.39	3,368,000
15 Sept 2022	18.80	19.43	18.69	19.11	19.11	4,287,100
14 Sept 2022	18.39	18.76	18.28	18.72	18.72	2,362,400
13 Sept 2022	18.40	18.82	18.31	18.47	18.47	2,638,900
12 Sept 2022	18.95	19.28	18.73	18.90	18.90	2,541,100
09 Sept 2022	18.47	18.86	18.34	18.81	18.81	3,324,500
08 Sept 2022	17.90	18.07	17.71	18.05	18.05	1,542,100
07 Sept 2022	17.25	18.23	17.15	18.14	18.14	2,748,700
06 Sept 2022	17.79	17.92	17.27	17.29	17.29	1,371,900
02 Sept 2022	18.00	18.00	17.54	17.61	17.61	1,181,900
01 Sept 2022	17.35	17.65	17.09	17.60	17.60	2,405,200
31 Aug 2022	18.11	18.25	17.68	17.69	17.69	1,961,800
30 Aug 2022	18.13	18.42	17.84	18.09	18.09	1,466,500
29 Aug 2022	17.95	18.26	17.80	18.01	18.01	1,228,800
26 Aug 2022	18.85	19.05	18.11	18.21	18.21	1,823,400
25 Aug 2022	18.29	18.79	18.28	18.72	18.72	1,644,000
24 Aug 2022	17.95	18.28	17.91	18.18	18.18	1,507,900
23 Aug 2022	17.58	17.99	17.56	17.91	17.91	1,476,900
22 Aug 2022	18.01	18.12	17.44	17.56	17.56	3,203,900
19 Aug 2022	18.93	19.11	18.42	18.45	18.45	2,657,100
18 Aug 2022	19.35	19.53	19.03	19.29	19.29	1,650,200
17 Aug 2022	19.51	19.78	19.21	19.35	19.35	2,591,600
16 Aug 2022	19.41	19.80	19.13	19.72	19.72	2,923,900
15 Aug 2022	18.75	19.48	18.64	19.39	19.39	2,669,100
12 Aug 2022	18.82	18.92	18.73	18.88	18.88	1,624,500
11 Aug 2022	18.94	19.08	18.68	18.70	18.70	3,065,300
10 Aug 2022	18.29	18.72	18.26	18.61	18.61	3,317,200
09 Aug 2022	18.40	18.40	17.86	18.02	18.02	1,551,100
08 Aug 2022	18.18	18.62	18.18	18.42	18.42	2,758,800
05 Aug 2022	18.04	18.28	17.93	18.06	18.06	2,496,500
04 Aug 2022	18.02	18.22	17.87	18.19	18.19	2,553,400
03 Aug 2022	17.85	18.25	17.80	17.91	17.91	2,487,800
02 Aug 2022	17.14	17.65	16.97	17.53	17.53	2,553,800
29 Jul 2022	16.97	17.44	16.79	17.39	17.39	3,826,400
28 Jul 2022	16.86	17.07	16.56	16.95	16.95	1,950,200
27 Jul 2022	16.87	17.04	16.62	17.00	17.00	1,800,800
26 Jul 2022	16.78	16.94	16.50	16.64	16.64	1,367,800
25 Jul 2022	16.95	17.01	16.65	16.96	16.96	1,425,000
22 Jul 2022	17.10	17.27	16.76	16.91	16.91	2,223,300
21 Jul 2022	17.40	17.42	16.87	17.00	17.00	3,059,000
20 Jul 2022	17.50	18.00	17.39	17.67	17.67	2,781,200
19 Jul 2022	17.24	17.73	17.06	17.68	17.68	3,308,900
18 Jul 2022	17.18	17.43	16.85	16.95	16.95	1,931,200
15 Jul 2022	16.81	17.08	16.75	16.85	16.85	1,883,400
14 Jul 2022	16.09	16.56	16.08	16.49	16.49	1,858,500
13 Jul 2022	16.25	16.63	15.95	16.47	16.47	2,390,500
12 Jul 2022	16.17	17.02	16.00	16.76	16.76	4,011,200
11 Jul 2022	16.65	16.65	15.86	15.95	15.95	3,849,700
08 Jul 2022	16.67	17.04	16.45	16.81	16.81	1,995,700
07 Jul 2022	16.62	17.03	16.46	16.66	16.66	2,720,000
06 Jul 2022	16.14	16.60	15.86	16.47	16.47	2,582,600
05 Jul 2022	16.00	16.44	15.57	16.39	16.39	3,568,600
04 Jul 2022	16.10	16.35	16.03	16.23	16.23	1,629,200
30 Jun 2022	16.50	16.53	15.58	16.04	16.04	6,474,100
29 Jun 2022	17.41	17.45	16.97	17.07	17.07	2,699,200
28 Jun 2022	17.54	18.46	17.22	17.47	17.47	3,520,400
27 Jun 2022	17.57	17.69	17.11	17.30	17.30	1,578,000
24 Jun 2022	16.95	17.49	16.82	17.42	17.42	3,522,000
23 Jun 2022	17.69	17.90	16.72	16.85	16.85	2,742,100
22 Jun 2022	17.00	17.69	16.85	17.59	17.59	2,159,800
21 Jun 2022	18.22	18.23	17.38	17.44	17.44	2,928,100
20 Jun 2022	17.40	18.18	17.35	17.83	17.83	1,960,000
17 Jun 2022	16.55	17.48	16.53	17.27	17.27	3,909,300
16 Jun 2022	17.40	17.40	16.45	16.50	16.50	5,031,100
15 Jun 2022	18.26	18.49	17.85	17.90	17.90	4,608,200
14 Jun 2022	19.08	19.18	17.75	17.97	17.97	6,290,000
13 Jun 2022	20.02	20.09	18.65	18.91	18.91	5,681,600
10 Jun 2022	20.50	20.79	20.23	20.25	20.25	3,702,300
09 Jun 2022	21.10	21.13	20.72	20.78	20.78	2,869,100
08 Jun 2022	21.46	21.78	21.16	21.27	21.27	2,102,300
07 Jun 2022	21.18	21.81	21.01	21.76	21.76	2,280,900
06 Jun 2022	21.53	21.57	21.17	21.31	21.31	2,178,600
03 Jun 2022	21.49	21.56	21.14	21.29	21.29	2,314,700
02 Jun 2022	21.32	21.92	21.24	21.77	21.77	1,960,800
01 Jun 2022	22.50	22.57	21.31	21.38	21.38	3,278,000
31 May 2022	22.24	22.54	21.92	22.19	22.19	3,431,000
30 May 2022	22.47	22.76	22.45	22.59	22.59	1,379,300
27 May 2022	21.97	22.40	21.83	22.25	22.25	2,434,600
26 May 2022	21.19	21.95	21.14	21.83	21.83	3,468,800
25 May 2022	20.43	21.05	20.33	21.02	21.02	2,547,700
24 May 2022	20.91	20.94	20.02	20.44	20.44	2,948,500
20 May 2022	21.23	21.42	20.43	20.80	20.80	2,754,200
19 May 2022	20.90	21.28	20.75	20.99	20.99	1,903,400
18 May 2022	21.33	21.69	21.01	21.04	21.04	1,987,800
17 May 2022	21.18	21.65	21.02	21.64	21.64	3,326,300
16 May 2022	20.77	21.01	20.51	20.64	20.64	2,441,800
13 May 2022	20.50	21.10	20.42	20.58	20.58	4,158,400
12 May 2022	20.81	20.86	19.96	20.02	20.02	4,353,900
11 May 2022	21.20	21.74	20.91	21.03	21.03	3,004,100
10 May 2022	21.14	21.34	20.58	21.24	21.24	3,454,600
09 May 2022	21.45	21.64	20.60	20.63	20.63	3,645,500
06 May 2022	21.90	22.12	21.32	21.89	21.89	2,250,000
05 May 2022	22.69	22.83	21.88	22.00	22.00	3,694,000
04 May 2022	22.90	23.12	22.40	22.99	22.99	3,404,600
03 May 2022	22.27	23.06	22.26	22.90	22.90	3,340,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.01(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1162-0.0278(-2.43%)

GBP/USD1.0804-0.0450(-4.00%)

BTC-GBP17,527.19-283.52(-1.59%)

Air Canada (AC.TO)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.01(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1162
-0.0278(-2.43%)

GBP/USD
1.0804
-0.0450(-4.00%)

BTC-GBP
17,527.19
-283.52(-1.59%)