UK markets closed

Air Canada (AC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.71+0.08 (+0.45%)
As of 12:54PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202317.6017.7317.5117.7117.711,021,105
30 Nov 202317.5317.6817.3217.6317.632,414,400
29 Nov 202317.6717.7617.4217.4517.451,982,700
28 Nov 202317.4817.6217.2817.4117.411,571,000
27 Nov 202317.8218.1017.4717.6017.602,053,300
24 Nov 202317.7517.9317.7317.9117.91793,500
23 Nov 202317.8117.9217.7517.7817.78664,800
22 Nov 202318.0518.2317.7217.7617.762,410,000
21 Nov 202318.0018.1517.9017.9617.961,262,700
20 Nov 202317.8918.1817.8318.1218.121,696,700
17 Nov 202317.9518.1117.8617.8917.891,523,300
16 Nov 202318.0918.2917.8717.9017.902,025,900
15 Nov 202318.3918.4518.1618.2018.202,345,500
14 Nov 202318.1518.4318.0418.2018.202,555,300
13 Nov 202317.9518.1017.8517.9517.951,271,900
10 Nov 202318.0918.1917.8918.1118.111,233,900
09 Nov 202318.5018.5618.0318.1018.101,868,100
08 Nov 202318.1218.6418.1218.4018.402,048,300
07 Nov 202317.8818.3517.8718.0318.032,591,100
06 Nov 202318.1418.3417.8617.9717.972,769,200
03 Nov 202317.3518.1017.3118.0518.053,556,600
02 Nov 202316.8517.2316.6717.1617.162,475,100
01 Nov 202316.7316.8216.4716.6116.612,069,900
31 Oct 202316.5316.9816.4816.7316.732,655,300
30 Oct 202317.5017.5816.2616.5016.505,148,100
27 Oct 202316.5516.8516.4316.7216.722,634,700
26 Oct 202316.3116.6616.2616.4716.472,484,900
25 Oct 202316.5016.5516.0416.1816.182,231,500
24 Oct 202316.7116.8616.5016.5516.552,161,500
23 Oct 202316.5016.7116.2816.5916.592,161,700
20 Oct 202317.0017.0916.7716.7816.782,279,400
19 Oct 202317.1417.5217.0017.0817.083,042,100
18 Oct 202317.6517.6517.0017.1317.133,278,900
17 Oct 202317.9018.0417.6717.7517.752,215,400
16 Oct 202317.9018.0417.5718.0418.041,780,400
13 Oct 202318.2518.3017.7017.7617.762,994,000
12 Oct 202318.8818.8818.1918.3618.362,036,200
11 Oct 202318.9519.0418.7318.7818.781,642,800
10 Oct 202318.7819.0018.7418.8418.842,067,300
06 Oct 202318.7719.1218.6918.9318.931,504,000
05 Oct 202319.0619.2518.7518.9218.921,873,100
04 Oct 202318.9619.1518.8819.0219.021,407,500
03 Oct 202319.1119.2818.7618.8318.831,730,100
02 Oct 202319.3119.5119.0219.2219.221,626,500
29 Sept 202319.6019.6719.2619.3819.381,577,000
28 Sept 202318.9119.5718.9119.4219.422,264,500
27 Sept 202318.9719.0118.7218.8818.881,257,600
26 Sept 202318.8118.9918.7618.8518.851,254,100
25 Sept 202319.0119.0518.8018.9118.911,837,800
22 Sept 202319.2119.3519.0219.1219.121,788,300
21 Sept 202319.5419.6019.0619.1819.182,905,700
20 Sept 202320.0920.2419.5619.6419.642,893,600
19 Sept 202320.3520.4019.9119.9519.951,992,100
18 Sept 202320.2220.4419.9320.2320.231,660,100
15 Sept 202320.4120.6020.2120.3320.332,224,700
14 Sept 202320.7520.9620.2920.4120.413,170,400
13 Sept 202320.8220.9720.6020.6420.642,914,700
12 Sept 202321.2221.4221.1421.2421.241,362,400
11 Sept 202321.2821.5121.1821.2021.201,422,800
08 Sept 202321.2821.5021.1321.3021.301,504,100
07 Sept 202321.8321.9221.2021.2821.282,565,500
06 Sept 202322.4022.5321.8821.9121.912,486,000
05 Sept 202322.6022.7022.3022.5722.571,130,700
01 Sept 202322.9223.0522.7322.7722.771,076,700
31 Aug 202322.9022.9922.6822.8222.821,119,600
30 Aug 202322.8523.2122.8322.8522.85991,500
29 Aug 202322.5522.9322.4622.8622.861,050,600
28 Aug 202322.4822.6522.3222.5122.51924,800
25 Aug 202322.4722.6122.1522.3222.321,102,400
24 Aug 202322.5522.7422.3522.3522.35939,200
23 Aug 202322.6022.8322.4822.6522.651,123,300
22 Aug 202322.6622.7922.4522.6622.66965,700
21 Aug 202322.5122.7122.3022.5922.591,279,100
18 Aug 202322.6022.9422.6022.6922.691,154,800
17 Aug 202323.1623.1722.8922.9022.901,094,500
16 Aug 202323.2723.4922.9723.1123.111,547,500
15 Aug 202323.4623.5323.2023.2523.252,055,800
14 Aug 202323.7823.8123.2723.5723.572,989,400
11 Aug 202323.5323.8322.6223.6023.604,785,500
10 Aug 202322.7522.9522.3922.8622.863,014,600
09 Aug 202323.2123.2522.5422.6922.691,843,200
08 Aug 202322.7623.1122.5323.0623.064,216,900
04 Aug 202323.2223.2222.8922.9322.931,079,200
03 Aug 202323.5023.6922.9023.0523.052,050,100
02 Aug 202323.5523.7623.3623.6723.671,629,200
01 Aug 202324.1524.2523.6223.8923.891,693,300
31 Jul 202324.4124.6024.2724.3024.301,211,800
28 Jul 202324.0124.4224.0124.4124.411,315,400
27 Jul 202324.6624.7623.8423.9523.952,495,500
26 Jul 202324.5224.9424.3224.5624.561,814,700
25 Jul 202325.5025.6024.4824.5224.524,002,900
24 Jul 202325.8025.8525.5125.5825.581,946,200
21 Jul 202325.5925.9125.3125.7825.781,645,700
20 Jul 202325.7026.0425.3925.4425.443,000,600
19 Jul 202325.6025.8025.5425.7925.792,111,100
18 Jul 202325.2225.5325.1925.5025.502,998,600
17 Jul 202324.7525.2724.6725.1825.182,644,400
14 Jul 202325.1525.2024.5824.7524.753,353,200
13 Jul 202324.9725.2524.9625.1225.123,538,300
12 Jul 202324.9424.9624.6424.8324.833,071,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...