UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 202218.3918.7618.2818.7218.722,362,400
13 Sept 202218.4018.8218.3118.4718.472,638,900
12 Sept 202218.9519.2818.7318.9018.902,541,100
09 Sept 202218.4718.8618.3418.8118.813,324,500
08 Sept 202217.9018.0717.7118.0518.051,542,100
07 Sept 202217.2518.2317.1518.1418.142,748,700
06 Sept 202217.7917.9217.2717.2917.291,371,900
02 Sept 202218.0018.0017.5417.6117.611,181,900
01 Sept 202217.3517.6517.0917.6017.602,405,200
31 Aug 202218.1118.2517.6817.6917.691,961,800
30 Aug 202218.1318.4217.8418.0918.091,466,500
29 Aug 202217.9518.2617.8018.0118.011,228,800
26 Aug 202218.8519.0518.1118.2118.211,823,400
25 Aug 202218.2918.7918.2818.7218.721,644,000
24 Aug 202217.9518.2817.9118.1818.181,507,900
23 Aug 202217.5817.9917.5617.9117.911,476,900
22 Aug 202218.0118.1217.4417.5617.563,203,900
19 Aug 202218.9319.1118.4218.4518.452,657,100
18 Aug 202219.3519.5319.0319.2919.291,650,200
17 Aug 202219.5119.7819.2119.3519.352,591,600
16 Aug 202219.4119.8019.1319.7219.722,923,900
15 Aug 202218.7519.4818.6419.3919.392,669,100
12 Aug 202218.8218.9218.7318.8818.881,624,500
11 Aug 202218.9419.0818.6818.7018.703,065,300
10 Aug 202218.2918.7218.2618.6118.613,317,200
09 Aug 202218.4018.4017.8618.0218.021,551,100
08 Aug 202218.1818.6218.1818.4218.422,758,800
05 Aug 202218.0418.2817.9318.0618.062,496,500
04 Aug 202218.0218.2217.8718.1918.192,553,400
03 Aug 202217.8518.2517.8017.9117.912,487,800
02 Aug 202217.1417.6516.9717.5317.532,553,800
29 Jul 202216.9717.4416.7917.3917.393,826,400
28 Jul 202216.8617.0716.5616.9516.951,950,200
27 Jul 202216.8717.0416.6217.0017.001,800,800
26 Jul 202216.7816.9416.5016.6416.641,367,800
25 Jul 202216.9517.0116.6516.9616.961,425,000
22 Jul 202217.1017.2716.7616.9116.912,223,300
21 Jul 202217.4017.4216.8717.0017.003,059,000
20 Jul 202217.5018.0017.3917.6717.672,781,200
19 Jul 202217.2417.7317.0617.6817.683,308,900
18 Jul 202217.1817.4316.8516.9516.951,931,200
15 Jul 202216.8117.0816.7516.8516.851,883,400
14 Jul 202216.0916.5616.0816.4916.491,858,500
13 Jul 202216.2516.6315.9516.4716.472,390,500
12 Jul 202216.1717.0216.0016.7616.764,011,200
11 Jul 202216.6516.6515.8615.9515.953,849,700
08 Jul 202216.6717.0416.4516.8116.811,995,700
07 Jul 202216.6217.0316.4616.6616.662,720,000
06 Jul 202216.1416.6015.8616.4716.472,582,600
05 Jul 202216.0016.4415.5716.3916.393,568,600
04 Jul 202216.1016.3516.0316.2316.231,629,200
30 Jun 202216.5016.5315.5816.0416.046,474,100
29 Jun 202217.4117.4516.9717.0717.072,699,200
28 Jun 202217.5418.4617.2217.4717.473,520,400
27 Jun 202217.5717.6917.1117.3017.301,578,000
24 Jun 202216.9517.4916.8217.4217.423,522,000
23 Jun 202217.6917.9016.7216.8516.852,742,100
22 Jun 202217.0017.6916.8517.5917.592,159,800
21 Jun 202218.2218.2317.3817.4417.442,928,100
20 Jun 202217.4018.1817.3517.8317.831,960,000
17 Jun 202216.5517.4816.5317.2717.273,909,300
16 Jun 202217.4017.4016.4516.5016.505,031,100
15 Jun 202218.2618.4917.8517.9017.904,608,200
14 Jun 202219.0819.1817.7517.9717.976,290,000
13 Jun 202220.0220.0918.6518.9118.915,681,600
10 Jun 202220.5020.7920.2320.2520.253,702,300
09 Jun 202221.1021.1320.7220.7820.782,869,100
08 Jun 202221.4621.7821.1621.2721.272,102,300
07 Jun 202221.1821.8121.0121.7621.762,280,900
06 Jun 202221.5321.5721.1721.3121.312,178,600
03 Jun 202221.4921.5621.1421.2921.292,314,700
02 Jun 202221.3221.9221.2421.7721.771,960,800
01 Jun 202222.5022.5721.3121.3821.383,278,000
31 May 202222.2422.5421.9222.1922.193,431,000
30 May 202222.4722.7622.4522.5922.591,379,300
27 May 202221.9722.4021.8322.2522.252,434,600
26 May 202221.1921.9521.1421.8321.833,468,800
25 May 202220.4321.0520.3321.0221.022,547,700
24 May 202220.9120.9420.0220.4420.442,948,500
20 May 202221.2321.4220.4320.8020.802,754,200
19 May 202220.9021.2820.7520.9920.991,903,400
18 May 202221.3321.6921.0121.0421.041,987,800
17 May 202221.1821.6521.0221.6421.643,326,300
16 May 202220.7721.0120.5120.6420.642,441,800
13 May 202220.5021.1020.4220.5820.584,158,400
12 May 202220.8120.8619.9620.0220.024,353,900
11 May 202221.2021.7420.9121.0321.033,004,100
10 May 202221.1421.3420.5821.2421.243,454,600
09 May 202221.4521.6420.6020.6320.633,645,500
06 May 202221.9022.1221.3221.8921.892,250,000
05 May 202222.6922.8321.8822.0022.003,694,000
04 May 202222.9023.1222.4022.9922.993,404,600
03 May 202222.2723.0622.2622.9022.903,340,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...