UK markets closed

Air Canada (AC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.00-0.05 (-0.22%)
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202323.1023.1422.7823.0023.001,922,184
06 Feb 202322.8023.0622.7723.0523.051,229,800
03 Feb 202322.8123.0022.7422.9522.951,850,200
02 Feb 202322.8523.1022.7623.0123.013,174,600
01 Feb 202322.5522.7322.3522.6622.661,925,800
31 Jan 202322.3622.6122.3522.5822.581,455,400
30 Jan 202322.6022.7222.2222.3622.363,012,300
27 Jan 202322.5523.0022.5022.7922.792,607,900
26 Jan 202322.5022.7022.3322.5622.562,564,400
25 Jan 202322.0922.4622.0922.4222.421,750,200
24 Jan 202321.9922.3421.9722.1922.191,628,400
23 Jan 202321.8822.1021.7022.0522.051,612,600
20 Jan 202321.5621.8321.5121.7921.791,385,000
19 Jan 202321.3721.7621.3421.5621.561,386,300
18 Jan 202322.2522.5121.5521.6021.603,170,700
17 Jan 202321.9422.1221.6822.0422.042,011,600
16 Jan 202321.8522.2521.8521.9321.931,302,900
13 Jan 202321.5021.9321.3421.8421.842,196,700
12 Jan 202321.5022.0221.4521.9121.913,994,700
11 Jan 202320.8121.3320.8021.3021.302,717,400
10 Jan 202320.4520.8120.3620.7920.791,661,800
09 Jan 202320.2720.7420.2220.5020.502,067,500
06 Jan 202320.2020.2319.8520.2020.202,448,100
05 Jan 202319.6620.2419.6220.1220.123,185,100
04 Jan 202319.2719.7819.1919.7619.763,283,800
03 Jan 202319.6819.7318.9619.1219.122,162,700
30 Dec 202219.3019.7219.2619.3919.391,628,900
29 Dec 202218.7219.6118.7219.4919.492,918,100
28 Dec 202218.9919.1718.5918.6118.612,855,000
23 Dec 202219.3219.3219.0119.1719.171,225,400
22 Dec 202219.4419.5719.0719.2719.271,805,900
21 Dec 202219.5019.8319.5019.5819.582,446,800
20 Dec 202218.7319.5918.7319.4219.423,705,300
19 Dec 202218.9319.0318.7018.8518.851,922,200
16 Dec 202218.9019.0918.8618.9518.951,793,300
15 Dec 202219.0319.1418.7618.9918.992,241,500
14 Dec 202219.2019.6319.0719.2319.232,430,900
13 Dec 202219.8019.9218.8618.9718.973,262,200
12 Dec 202218.8219.5418.7119.4919.492,978,700
09 Dec 202218.8519.0018.6318.9018.901,866,300
08 Dec 202218.9019.0918.7718.8918.891,494,800
07 Dec 202219.3619.4518.7318.8018.802,804,900
06 Dec 202219.3019.6319.2519.4619.461,883,100
05 Dec 202219.0219.4118.9719.2719.272,761,300
02 Dec 202218.9019.1718.8119.0619.061,578,100
01 Dec 202219.3419.3619.0319.1019.101,716,800
30 Nov 202218.9919.3218.7619.2919.292,859,500
29 Nov 202218.6719.0718.6318.9218.921,403,000
28 Nov 202218.9819.3218.7118.7418.742,546,400
25 Nov 202219.0619.2818.9519.0619.061,245,400
24 Nov 202219.0019.1018.9319.0219.02633,400
23 Nov 202218.6518.9718.5318.9318.931,904,500
22 Nov 202218.7118.7518.4718.6018.601,491,500
21 Nov 202218.5918.8018.4718.7018.701,892,800
18 Nov 202218.9619.1018.4618.6118.612,371,900
17 Nov 202218.5118.7318.3618.7118.712,717,200
16 Nov 202218.5719.0218.5318.7018.702,029,300
15 Nov 202219.2719.3518.6318.8218.822,611,600
14 Nov 202218.4919.1918.4518.9118.913,046,200
11 Nov 202218.2818.6718.2218.5018.503,895,800
10 Nov 202218.7518.9718.0618.1218.124,421,100
09 Nov 202218.3118.3417.9518.2318.231,777,400
08 Nov 202218.6418.6718.1118.4018.402,032,200
07 Nov 202218.9818.9918.4818.6018.601,641,000
04 Nov 202218.9519.2418.7218.7718.772,518,100
03 Nov 202218.7518.8718.3918.5618.562,719,400
02 Nov 202220.0020.0318.9118.9818.983,581,700
01 Nov 202219.9020.3119.8020.1520.152,499,100
31 Oct 202219.9020.1519.4119.6119.612,325,300
28 Oct 202219.5520.2819.4319.9119.914,738,600
27 Oct 202219.2019.5518.8819.2919.293,757,400
26 Oct 202218.7019.2018.6518.9618.962,123,000
25 Oct 202218.5918.9218.5918.7418.741,443,600
24 Oct 202218.6418.8018.4918.7618.761,942,200
21 Oct 202218.0518.5318.0118.4918.492,001,900
20 Oct 202217.9918.5117.9718.2518.251,715,200
19 Oct 202218.3418.6318.0218.0518.052,631,300
18 Oct 202218.2418.3718.0518.2218.222,403,300
17 Oct 202217.7518.0317.7217.9317.932,144,000
14 Oct 202217.5517.6817.1717.3917.391,573,800
13 Oct 202216.6117.6416.4817.3117.313,266,500
12 Oct 202216.9117.1716.6717.1217.121,876,200
11 Oct 202217.4217.5716.7016.8616.862,425,600
07 Oct 202217.6117.7217.1717.4417.441,963,400
06 Oct 202217.7118.1417.6317.9517.951,713,800
05 Oct 202217.6217.8617.3517.8417.842,019,000
04 Oct 202217.2318.0717.2017.9817.983,707,000
03 Oct 202216.7217.0516.3816.8416.842,182,100
30 Sept 202216.7016.9016.5116.6016.602,655,800
29 Sept 202217.7417.8216.4516.7516.754,596,000
28 Sept 202217.5218.0517.4117.9617.961,573,000
27 Sept 202218.3118.3617.6317.6917.692,748,200
26 Sept 202217.5018.2417.4617.9317.932,572,900
23 Sept 202217.7817.8717.3917.4917.493,537,100
22 Sept 202218.8818.8917.9518.0918.093,468,300
21 Sept 202219.2019.3018.6218.7518.753,050,100
20 Sept 202219.0719.2618.7119.1419.142,322,000
19 Sept 202218.2019.3918.1119.1319.134,056,900
16 Sept 202218.8618.9318.3018.3918.393,368,000
15 Sept 202218.8019.4318.6919.1119.114,287,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...