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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	23.10	23.14	22.78	23.00	23.00	1,922,184
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
31 Oct 2022	19.90	20.15	19.41	19.61	19.61	2,325,300
28 Oct 2022	19.55	20.28	19.43	19.91	19.91	4,738,600
27 Oct 2022	19.20	19.55	18.88	19.29	19.29	3,757,400
26 Oct 2022	18.70	19.20	18.65	18.96	18.96	2,123,000
25 Oct 2022	18.59	18.92	18.59	18.74	18.74	1,443,600
24 Oct 2022	18.64	18.80	18.49	18.76	18.76	1,942,200
21 Oct 2022	18.05	18.53	18.01	18.49	18.49	2,001,900
20 Oct 2022	17.99	18.51	17.97	18.25	18.25	1,715,200
19 Oct 2022	18.34	18.63	18.02	18.05	18.05	2,631,300
18 Oct 2022	18.24	18.37	18.05	18.22	18.22	2,403,300
17 Oct 2022	17.75	18.03	17.72	17.93	17.93	2,144,000
14 Oct 2022	17.55	17.68	17.17	17.39	17.39	1,573,800
13 Oct 2022	16.61	17.64	16.48	17.31	17.31	3,266,500
12 Oct 2022	16.91	17.17	16.67	17.12	17.12	1,876,200
11 Oct 2022	17.42	17.57	16.70	16.86	16.86	2,425,600
07 Oct 2022	17.61	17.72	17.17	17.44	17.44	1,963,400
06 Oct 2022	17.71	18.14	17.63	17.95	17.95	1,713,800
05 Oct 2022	17.62	17.86	17.35	17.84	17.84	2,019,000
04 Oct 2022	17.23	18.07	17.20	17.98	17.98	3,707,000
03 Oct 2022	16.72	17.05	16.38	16.84	16.84	2,182,100
30 Sept 2022	16.70	16.90	16.51	16.60	16.60	2,655,800
29 Sept 2022	17.74	17.82	16.45	16.75	16.75	4,596,000
28 Sept 2022	17.52	18.05	17.41	17.96	17.96	1,573,000
27 Sept 2022	18.31	18.36	17.63	17.69	17.69	2,748,200
26 Sept 2022	17.50	18.24	17.46	17.93	17.93	2,572,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,298.70+76.54(+0.36%)

CRUDE OIL77.46+3.35(+4.52%)

GOLD FUTURES1,884.20+4.70(+0.25%)

DOW34,156.69+265.67(+0.78%)

BTC-GBP19,259.39+123.88(+0.65%)

Air Canada (AC.TO)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,298.70
+76.54(+0.36%)

CRUDE OIL
77.46
+3.35(+4.52%)

GOLD FUTURES
1,884.20
+4.70(+0.25%)

DOW
34,156.69
+265.67(+0.78%)

BTC-GBP
19,259.39
+123.88(+0.65%)