Toronto - Delayed Quote CAD

Air Canada (AC.TO)

Compare
17.23 +0.08 (+0.47%)
At close: October 15 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 17.22 17.46 17.15 17.23 17.23 2,060,100
Oct 11, 2024 17.36 17.42 17.14 17.15 17.15 2,299,500
Oct 10, 2024 16.50 17.52 16.50 17.39 17.39 5,587,700
Oct 9, 2024 16.40 16.65 16.39 16.65 16.65 1,900,000
Oct 8, 2024 16.22 16.56 16.21 16.41 16.41 2,536,700
Oct 7, 2024 16.41 16.46 16.13 16.22 16.22 1,442,700
Oct 4, 2024 16.40 16.60 16.33 16.42 16.42 2,051,900
Oct 3, 2024 16.31 16.31 16.00 16.26 16.26 2,834,900
Oct 2, 2024 16.01 16.45 15.99 16.31 16.31 1,497,000
Oct 1, 2024 16.35 16.36 15.98 16.13 16.13 2,159,200
Sep 30, 2024 16.40 16.51 16.26 16.39 16.39 1,307,700
Sep 27, 2024 16.74 16.82 16.42 16.52 16.52 1,497,800
Sep 26, 2024 16.39 16.75 16.32 16.67 16.67 3,163,900
Sep 25, 2024 16.39 16.42 16.10 16.12 16.12 1,305,400
Sep 24, 2024 16.04 16.50 16.00 16.45 16.45 2,085,200
Sep 23, 2024 15.90 16.03 15.81 15.96 15.96 1,215,500
Sep 20, 2024 16.45 16.45 15.81 15.95 15.95 9,809,100
Sep 19, 2024 16.57 16.65 16.31 16.33 16.33 1,729,600
Sep 18, 2024 16.49 16.57 16.35 16.44 16.44 1,129,800
Sep 17, 2024 16.46 16.75 16.33 16.49 16.49 1,935,600
Sep 16, 2024 16.50 17.08 16.33 16.40 16.40 3,350,100
Sep 13, 2024 15.68 15.97 15.66 15.85 15.85 2,607,300
Sep 12, 2024 15.48 15.79 15.46 15.70 15.70 2,370,900
Sep 11, 2024 15.07 15.41 15.02 15.41 15.41 1,463,300
Sep 10, 2024 15.07 15.13 14.89 15.13 15.13 1,134,900
Sep 9, 2024 15.10 15.22 14.86 15.07 15.07 1,943,100
Sep 6, 2024 15.43 15.56 15.12 15.25 15.25 1,543,700
Sep 5, 2024 15.44 15.66 15.39 15.47 15.47 1,611,600
Sep 4, 2024 15.19 15.42 15.10 15.36 15.36 1,534,100
Sep 3, 2024 15.29 15.36 15.20 15.21 15.21 1,201,100
Aug 30, 2024 15.33 15.49 15.26 15.44 15.44 1,663,200
Aug 29, 2024 15.57 15.58 15.31 15.33 15.33 2,043,300
Aug 28, 2024 15.80 15.84 15.49 15.49 15.49 2,663,900
Aug 27, 2024 15.70 15.92 15.69 15.81 15.81 1,205,700
Aug 26, 2024 15.60 15.80 15.58 15.69 15.69 942,900
Aug 23, 2024 15.28 15.74 15.22 15.61 15.61 1,765,600
Aug 22, 2024 15.59 15.60 15.30 15.30 15.30 1,524,500
Aug 21, 2024 15.47 15.66 15.46 15.57 15.57 1,125,900
Aug 20, 2024 15.74 15.74 15.38 15.49 15.49 1,555,700
Aug 19, 2024 15.59 15.74 15.48 15.71 15.71 1,194,000
Aug 16, 2024 15.56 15.67 15.53 15.54 15.54 869,800
Aug 15, 2024 15.45 15.75 15.45 15.63 15.63 1,750,000
Aug 14, 2024 15.30 15.40 15.13 15.35 15.35 1,455,800
Aug 13, 2024 15.13 15.41 15.12 15.33 15.33 2,008,100
Aug 12, 2024 15.60 15.61 15.01 15.03 15.03 2,276,500
Aug 9, 2024 15.49 15.82 15.43 15.62 15.62 1,633,800
Aug 8, 2024 15.03 15.36 14.93 15.34 15.34 3,018,600
Aug 7, 2024 15.38 15.38 14.75 14.93 14.93 2,607,700
Aug 6, 2024 14.63 15.19 14.47 15.14 15.14 3,055,900
Aug 2, 2024 15.30 15.30 14.78 14.90 14.90 3,584,500
Aug 1, 2024 15.95 15.96 15.45 15.46 15.46 3,835,300
Jul 31, 2024 16.03 16.04 15.77 15.91 15.91 4,333,600
Jul 30, 2024 16.15 16.26 15.98 16.00 16.00 2,507,900
Jul 29, 2024 16.22 16.23 16.02 16.14 16.14 1,615,200
Jul 26, 2024 16.32 16.34 16.09 16.16 16.16 2,516,800
Jul 25, 2024 16.00 16.28 15.93 16.15 16.15 3,099,400
Jul 24, 2024 16.32 16.40 15.97 16.03 16.03 4,125,100
Jul 23, 2024 16.59 16.73 16.40 16.43 16.43 2,692,600
Jul 22, 2024 16.65 16.68 16.07 16.65 16.65 5,596,700
Jul 19, 2024 16.94 17.09 16.83 17.07 17.07 1,393,800
Jul 18, 2024 17.25 17.28 16.78 16.94 16.94 4,632,800
Jul 17, 2024 17.52 17.55 17.29 17.34 17.34 1,869,800
Jul 16, 2024 17.30 17.78 17.28 17.70 17.70 1,832,300
Jul 15, 2024 17.35 17.49 17.26 17.27 17.27 1,108,500
Jul 12, 2024 17.15 17.38 17.14 17.35 17.35 1,713,400
Jul 11, 2024 17.19 17.39 17.01 17.16 17.16 1,957,700
Jul 10, 2024 17.21 17.43 17.18 17.32 17.32 1,416,000
Jul 9, 2024 17.49 17.51 17.14 17.15 17.15 1,808,600
Jul 8, 2024 17.37 17.50 17.31 17.41 17.41 1,196,400
Jul 5, 2024 17.52 17.62 17.36 17.36 17.36 1,846,600
Jul 4, 2024 17.65 17.71 17.48 17.57 17.57 981,700
Jul 3, 2024 17.91 17.98 17.75 17.80 17.80 1,040,800
Jul 2, 2024 17.77 18.07 17.77 17.94 17.94 2,029,600
Jun 28, 2024 17.94 18.02 17.74 17.90 17.90 1,746,900
Jun 27, 2024 17.50 17.90 17.37 17.89 17.89 1,791,000
Jun 26, 2024 16.64 17.56 16.62 17.54 17.54 3,623,300
Jun 25, 2024 16.97 17.00 16.65 16.65 16.65 2,075,700
Jun 24, 2024 16.97 17.10 16.91 17.01 17.01 1,147,600
Jun 21, 2024 16.99 17.01 16.88 16.93 16.93 1,564,500
Jun 20, 2024 17.21 17.21 16.96 16.97 16.97 1,731,800
Jun 19, 2024 17.08 17.23 17.07 17.23 17.23 383,100
Jun 18, 2024 17.16 17.22 17.01 17.08 17.08 847,000
Jun 17, 2024 17.08 17.31 16.97 17.22 17.22 1,017,000
Jun 14, 2024 17.05 17.18 16.97 17.16 17.16 2,149,800
Jun 13, 2024 17.61 17.64 17.20 17.20 17.20 1,685,600
Jun 12, 2024 17.56 17.75 17.56 17.67 17.67 1,265,400
Jun 11, 2024 17.59 17.61 17.38 17.45 17.45 1,647,700
Jun 10, 2024 17.75 17.80 17.56 17.60 17.60 2,005,400
Jun 7, 2024 17.95 18.03 17.73 17.79 17.79 1,824,900
Jun 6, 2024 18.20 18.34 17.98 18.02 18.02 1,799,500
Jun 5, 2024 18.42 18.48 18.15 18.33 18.33 1,687,400
Jun 4, 2024 18.20 18.39 18.20 18.36 18.36 1,254,800
Jun 3, 2024 18.18 18.27 18.05 18.23 18.23 1,293,700
May 31, 2024 17.92 18.23 17.92 18.20 18.20 2,226,900
May 30, 2024 17.61 17.95 17.61 17.91 17.91 1,704,300
May 29, 2024 18.00 18.02 17.58 17.61 17.61 3,439,600
May 28, 2024 18.32 18.40 18.13 18.14 18.14 1,903,800
May 27, 2024 18.36 18.51 18.34 18.41 18.41 580,500
May 24, 2024 18.40 18.54 18.34 18.40 18.40 1,596,000
May 23, 2024 18.56 18.74 18.30 18.41 18.41 2,531,700
May 22, 2024 18.41 18.61 18.40 18.52 18.52 1,763,300
May 21, 2024 18.61 18.66 18.46 18.48 18.48 2,266,900
May 17, 2024 18.68 18.83 18.68 18.75 18.75 1,238,500
May 16, 2024 18.80 18.84 18.65 18.67 18.67 1,902,800
May 15, 2024 19.01 19.13 18.78 18.81 18.81 1,654,500
May 14, 2024 19.02 19.19 18.93 19.02 19.02 1,445,000
May 13, 2024 18.87 19.08 18.80 19.06 19.06 2,878,000
May 10, 2024 18.71 18.83 18.61 18.80 18.80 1,438,900
May 9, 2024 18.47 18.73 18.47 18.64 18.64 1,445,900
May 8, 2024 18.50 18.52 18.35 18.48 18.48 2,034,600
May 7, 2024 18.80 18.80 18.50 18.53 18.53 3,400,700
May 6, 2024 18.80 18.97 18.67 18.83 18.83 2,725,200
May 3, 2024 18.75 18.90 18.46 18.76 18.76 3,521,100
May 2, 2024 19.25 19.42 18.38 18.75 18.75 10,441,000
May 1, 2024 20.24 20.47 20.15 20.46 20.46 2,100,200
Apr 30, 2024 20.08 20.43 20.07 20.32 20.32 3,203,400
Apr 29, 2024 20.00 20.15 19.84 20.10 20.10 1,401,900
Apr 26, 2024 20.05 20.20 19.94 20.02 20.02 1,211,800
Apr 25, 2024 19.69 20.00 19.43 19.98 19.98 1,445,400
Apr 24, 2024 20.01 20.14 19.90 19.93 19.93 1,540,000
Apr 23, 2024 19.82 20.25 19.71 20.00 20.00 3,456,900
Apr 22, 2024 19.62 19.93 19.62 19.90 19.90 2,810,800
Apr 19, 2024 19.42 19.85 19.33 19.58 19.58 1,895,100
Apr 18, 2024 19.39 19.87 19.39 19.58 19.58 2,907,400
Apr 17, 2024 18.60 19.39 18.55 19.31 19.31 3,260,400
Apr 16, 2024 18.35 18.44 18.16 18.38 18.38 3,155,900
Apr 15, 2024 18.56 18.78 18.35 18.42 18.42 1,477,700
Apr 12, 2024 18.85 18.92 18.42 18.47 18.47 2,256,300
Apr 11, 2024 19.39 19.43 18.73 19.04 19.04 3,034,700
Apr 10, 2024 19.60 19.89 19.32 19.39 19.39 2,067,900
Apr 9, 2024 19.54 19.75 19.48 19.69 19.69 956,500
Apr 8, 2024 19.70 19.87 19.53 19.58 19.58 1,305,300
Apr 5, 2024 19.72 19.95 19.63 19.70 19.70 1,407,000
Apr 4, 2024 19.86 20.14 19.74 19.76 19.76 2,492,000
Apr 3, 2024 19.67 20.06 19.61 19.72 19.72 1,821,800
Apr 2, 2024 19.95 19.95 19.47 19.68 19.68 2,555,800
Apr 1, 2024 19.60 20.18 19.57 20.12 20.12 2,767,500
Mar 28, 2024 19.56 19.78 19.46 19.61 19.61 2,076,500
Mar 27, 2024 19.52 19.74 19.38 19.64 19.64 1,696,400
Mar 26, 2024 18.95 19.66 18.95 19.47 19.47 3,879,700
Mar 25, 2024 18.71 18.99 18.71 18.95 18.95 1,319,400
Mar 22, 2024 18.95 19.07 18.73 18.83 18.83 1,545,300
Mar 21, 2024 18.74 18.94 18.64 18.93 18.93 2,376,600
Mar 20, 2024 18.30 18.74 18.28 18.68 18.68 2,906,100
Mar 19, 2024 18.29 18.58 18.20 18.37 18.37 2,378,500
Mar 18, 2024 18.27 18.39 18.21 18.35 18.35 1,471,400
Mar 15, 2024 18.08 18.30 18.07 18.27 18.27 2,060,200
Mar 14, 2024 18.41 18.48 18.02 18.07 18.07 2,265,600
Mar 13, 2024 17.85 18.48 17.84 18.39 18.39 5,775,000
Mar 12, 2024 17.65 17.94 17.47 17.85 17.85 2,394,600
Mar 11, 2024 17.60 17.79 17.37 17.70 17.70 2,194,300
Mar 8, 2024 17.96 18.06 17.63 17.69 17.69 3,076,200
Mar 7, 2024 18.06 18.15 17.91 17.93 17.93 1,521,200
Mar 6, 2024 18.08 18.18 17.98 18.06 18.06 1,578,700
Mar 5, 2024 18.05 18.13 17.92 17.98 17.98 1,716,200
Mar 4, 2024 18.12 18.25 18.04 18.06 18.06 1,844,400
Mar 1, 2024 18.10 18.18 18.04 18.12 18.12 2,001,000
Feb 29, 2024 18.25 18.37 18.11 18.12 18.12 2,727,100
Feb 28, 2024 18.40 18.40 18.18 18.18 18.18 2,046,700
Feb 27, 2024 18.47 18.80 18.43 18.52 18.52 2,023,500
Feb 26, 2024 18.20 18.48 18.16 18.46 18.46 2,309,800
Feb 23, 2024 18.00 18.27 17.93 18.17 18.17 2,061,000
Feb 22, 2024 18.18 18.26 18.01 18.02 18.02 1,925,600
Feb 21, 2024 17.80 18.09 17.61 18.08 18.08 2,259,300
Feb 20, 2024 18.00 18.18 17.88 17.89 17.89 3,393,300
Feb 16, 2024 18.63 18.63 17.81 18.00 18.00 9,255,200
Feb 15, 2024 19.00 19.38 18.98 19.26 19.26 2,384,100
Feb 14, 2024 18.43 18.99 18.41 18.98 18.98 2,165,900
Feb 13, 2024 18.12 18.41 18.05 18.39 18.39 2,169,200
Feb 12, 2024 18.20 18.52 18.20 18.34 18.34 1,781,200
Feb 9, 2024 18.25 18.30 18.11 18.21 18.21 1,084,300
Feb 8, 2024 18.58 18.60 18.13 18.22 18.22 2,228,800
Feb 7, 2024 18.62 18.73 18.53 18.65 18.65 1,225,200
Feb 6, 2024 18.05 18.65 18.05 18.61 18.61 2,053,400
Feb 5, 2024 18.18 18.26 18.05 18.08 18.08 2,456,600
Feb 2, 2024 18.27 18.40 18.16 18.38 18.38 1,181,100
Feb 1, 2024 18.37 18.45 18.08 18.25 18.25 1,550,900
Jan 31, 2024 18.35 18.45 18.22 18.22 18.22 2,075,000
Jan 30, 2024 18.60 18.61 18.33 18.43 18.43 1,491,000
Jan 29, 2024 18.93 18.99 18.68 18.71 18.71 1,135,500
Jan 26, 2024 18.85 18.92 18.71 18.92 18.92 1,456,200
Jan 25, 2024 18.52 18.94 18.51 18.83 18.83 3,022,500
Jan 24, 2024 18.34 18.41 18.18 18.38 18.38 1,497,600
Jan 23, 2024 18.35 18.45 18.12 18.19 18.19 2,485,900
Jan 22, 2024 18.28 18.49 18.02 18.06 18.06 2,126,200
Jan 19, 2024 18.34 18.34 18.01 18.16 18.16 2,343,200
Jan 18, 2024 18.47 18.68 18.30 18.34 18.34 1,833,800
Jan 17, 2024 18.27 18.56 18.26 18.38 18.38 1,332,200
Jan 16, 2024 18.50 18.67 18.22 18.45 18.45 2,048,300
Jan 15, 2024 18.60 18.77 18.57 18.68 18.68 822,500
Jan 12, 2024 19.15 19.25 18.42 18.57 18.57 3,679,100
Jan 11, 2024 19.65 19.68 19.16 19.43 19.43 1,906,500
Jan 10, 2024 19.30 19.80 19.30 19.62 19.62 2,355,100
Jan 9, 2024 19.07 19.39 18.95 19.30 19.30 2,208,100
Jan 8, 2024 18.40 19.25 18.40 19.07 19.07 2,905,000
Jan 5, 2024 18.00 18.48 17.99 18.44 18.44 2,032,400
Jan 4, 2024 17.84 18.24 17.83 18.12 18.12 2,309,300
Jan 3, 2024 18.28 18.28 17.72 17.77 17.77 3,532,200
Jan 2, 2024 18.50 18.74 18.42 18.48 18.48 1,600,500
Dec 29, 2023 18.72 18.83 18.59 18.69 18.69 1,302,100
Dec 28, 2023 18.66 18.83 18.61 18.83 18.83 1,128,200
Dec 27, 2023 18.67 18.80 18.49 18.71 18.71 1,460,000
Dec 22, 2023 18.51 18.78 18.51 18.73 18.73 1,168,800
Dec 21, 2023 18.69 18.89 18.51 18.59 18.59 2,290,200
Dec 20, 2023 18.59 18.79 18.22 18.28 18.28 1,696,500
Dec 19, 2023 18.28 18.66 18.24 18.66 18.66 1,946,800
Dec 18, 2023 18.17 18.22 17.92 18.14 18.14 1,978,200
Dec 15, 2023 18.67 18.68 18.17 18.18 18.18 2,636,900
Dec 14, 2023 18.41 18.72 18.37 18.59 18.59 2,191,800
Dec 13, 2023 17.74 18.30 17.46 18.24 18.24 3,049,800
Dec 12, 2023 18.00 18.18 17.77 17.80 17.80 2,339,700
Dec 11, 2023 18.52 18.56 17.88 17.96 17.96 3,398,400
Dec 8, 2023 18.88 18.99 18.45 18.49 18.49 2,844,600
Dec 7, 2023 18.38 18.95 18.35 18.90 18.90 3,172,800
Dec 6, 2023 17.69 18.39 17.69 18.27 18.27 4,241,600
Dec 5, 2023 17.68 17.81 17.51 17.53 17.53 2,908,700
Dec 4, 2023 17.76 17.99 17.62 17.69 17.69 2,891,100
Dec 1, 2023 17.60 17.81 17.51 17.74 17.74 2,577,800
Nov 30, 2023 17.53 17.68 17.32 17.63 17.63 2,414,400
Nov 29, 2023 17.67 17.76 17.42 17.45 17.45 1,982,700
Nov 28, 2023 17.48 17.62 17.28 17.41 17.41 1,571,000
Nov 27, 2023 17.82 18.10 17.47 17.60 17.60 2,053,300
Nov 24, 2023 17.75 17.93 17.73 17.91 17.91 793,500
Nov 23, 2023 17.81 17.92 17.75 17.78 17.78 664,800
Nov 22, 2023 18.05 18.23 17.72 17.76 17.76 2,410,000
Nov 21, 2023 18.00 18.15 17.90 17.96 17.96 1,262,700
Nov 20, 2023 17.89 18.18 17.83 18.12 18.12 1,696,700
Nov 17, 2023 17.95 18.11 17.86 17.89 17.89 1,523,300
Nov 16, 2023 18.09 18.29 17.87 17.90 17.90 2,025,900
Nov 15, 2023 18.39 18.45 18.16 18.20 18.20 2,345,500
Nov 14, 2023 18.15 18.43 18.04 18.20 18.20 2,555,300
Nov 13, 2023 17.95 18.10 17.85 17.95 17.95 1,271,900
Nov 10, 2023 18.09 18.19 17.89 18.11 18.11 1,233,900
Nov 9, 2023 18.50 18.56 18.03 18.10 18.10 1,868,100
Nov 8, 2023 18.12 18.64 18.12 18.40 18.40 2,048,300
Nov 7, 2023 17.88 18.35 17.87 18.03 18.03 2,591,100
Nov 6, 2023 18.14 18.34 17.86 17.97 17.97 2,769,200
Nov 3, 2023 17.35 18.10 17.31 18.05 18.05 3,556,600
Nov 2, 2023 16.85 17.23 16.67 17.16 17.16 2,475,100
Nov 1, 2023 16.73 16.82 16.47 16.61 16.61 2,069,900
Oct 31, 2023 16.53 16.98 16.48 16.73 16.73 2,655,300
Oct 30, 2023 17.50 17.58 16.26 16.50 16.50 5,148,100
Oct 27, 2023 16.55 16.85 16.43 16.72 16.72 2,634,700
Oct 26, 2023 16.31 16.66 16.26 16.47 16.47 2,484,900
Oct 25, 2023 16.50 16.55 16.04 16.18 16.18 2,231,500
Oct 24, 2023 16.71 16.86 16.50 16.55 16.55 2,161,500
Oct 23, 2023 16.50 16.71 16.28 16.59 16.59 2,161,700
Oct 20, 2023 17.00 17.09 16.77 16.78 16.78 2,279,400
Oct 19, 2023 17.14 17.52 17.00 17.08 17.08 3,042,100
Oct 18, 2023 17.65 17.65 17.00 17.13 17.13 3,278,900
Oct 17, 2023 17.90 18.04 17.67 17.75 17.75 2,215,400
Oct 16, 2023 17.90 18.04 17.57 18.04 18.04 1,780,400

Related Tickers