Toronto - Delayed Quote CAD

Air Canada (AC.TO)

19.20
-0.37
(-1.89%)
At close: May 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 202519.4019.5619.1119.2019.2012,555,500
May 29, 202519.5019.6119.4019.5719.572,305,200
May 28, 202519.3019.5619.3019.3619.362,892,400
May 27, 202518.9019.4018.8419.3519.353,923,000
May 26, 202518.8418.9418.7718.7918.79846,300
May 23, 202518.4618.8418.4218.7418.742,837,800
May 22, 202518.2518.8518.2318.6218.622,677,300
May 21, 202518.6918.9018.3618.3618.363,266,400
May 20, 202518.6918.8818.5818.7918.792,242,700
May 16, 202518.8618.9218.5918.7318.732,494,700
May 15, 202518.5719.0618.5018.8018.803,648,800
May 14, 202519.1019.5418.5418.6218.624,974,600
May 13, 202518.5619.1318.4018.9918.994,925,100
May 12, 202518.1118.7418.0818.3718.377,362,700
May 9, 202516.0117.5816.0117.5417.5412,178,300
May 8, 202515.1015.5215.0915.3015.304,280,300
May 7, 202514.9915.1514.9114.9814.983,480,400
May 6, 202514.9915.0814.7814.7914.792,665,400
May 5, 202514.7515.1314.5515.0015.003,758,200
May 2, 202514.2514.7514.2514.6914.693,689,200
May 1, 202513.9514.2113.9314.1114.112,213,800
Apr 30, 202513.9314.0013.7313.9713.971,793,800
Apr 29, 202513.9614.1213.8714.0514.051,556,200
Apr 28, 202514.0014.1513.8614.0114.012,243,200
Apr 25, 202514.2814.3113.9914.0714.072,174,700
Apr 24, 202513.9814.4913.9614.3414.343,197,800
Apr 23, 202514.2714.3914.0114.1014.102,996,400
Apr 22, 202513.9614.0913.8413.9713.972,106,300
Apr 21, 202513.9013.9113.6513.8713.871,507,300
Apr 17, 202514.1014.1013.9013.9713.973,080,300
Apr 16, 202513.8814.2613.8214.0214.023,211,300
Apr 15, 202514.0714.1813.8213.9713.972,772,400
Apr 14, 202514.0014.1713.7114.0514.053,826,000
Apr 11, 202513.1913.6913.0113.6813.683,065,700
Apr 10, 202514.1014.1713.0613.2213.224,346,800
Apr 9, 202512.7614.4412.7614.1414.147,362,900
Apr 8, 202513.3013.6612.6912.8312.834,525,300
Apr 7, 202513.0813.7312.9813.0113.015,349,500
Apr 4, 202513.7413.8913.1113.5513.554,969,800
Apr 3, 202514.0014.4313.8713.9913.994,403,700
Apr 2, 202514.2014.6014.1514.3414.342,748,400
Apr 1, 202513.9114.4213.6214.3814.384,246,600
Mar 31, 202514.0014.4513.7014.1714.173,622,200
Mar 28, 202514.5914.6014.1214.1314.135,111,900
Mar 27, 202515.0215.0714.5114.5914.595,590,000
Mar 26, 202515.2715.2715.0715.1215.122,038,100
Mar 25, 202515.4315.4315.1915.2315.231,874,600
Mar 24, 202515.4515.5615.2515.3515.352,777,200
Mar 21, 202515.1415.3015.0415.2315.234,121,500
Mar 20, 202515.1315.3415.0615.2015.202,732,900
Mar 19, 202515.3715.4615.1915.2215.223,246,600
Mar 18, 202515.5015.5115.2915.3715.371,614,200
Mar 17, 202515.3215.5215.1715.4915.492,490,200
Mar 14, 202515.2015.3615.1315.3515.354,441,600
Mar 13, 202515.4315.5115.0715.1915.193,220,300
Mar 12, 202515.6015.8415.3815.4415.443,157,100
Mar 11, 202515.7015.7815.2715.5215.525,081,700
Mar 10, 202516.0516.0915.6715.7715.774,560,600
Mar 7, 202516.0616.4516.0116.3616.364,893,500
Mar 6, 202516.4016.5215.7916.0716.075,380,100
Mar 5, 202516.1216.7416.0816.6716.674,114,300
Mar 4, 202515.7516.3815.5816.0716.075,520,100
Mar 3, 202516.5916.6616.0016.1016.103,860,600
Feb 28, 202516.7516.9916.6616.7516.752,831,500
Feb 27, 202517.2917.3016.7716.7716.772,853,000
Feb 26, 202517.3517.6017.0517.3517.352,435,000
Feb 25, 202516.8817.2216.6717.1917.193,048,700
Feb 24, 202516.8317.3116.7717.0417.042,684,400
Feb 21, 202517.2517.2816.7616.8416.844,275,800
Feb 20, 202517.3117.4317.1917.2217.222,777,500
Feb 19, 202517.4017.5217.2717.4517.452,523,700
Feb 18, 202517.6917.6916.8717.4817.485,205,800
Feb 14, 202519.0019.4217.5117.7517.757,159,000
Feb 13, 202518.3018.5418.0218.2218.223,749,100
Feb 12, 202517.9918.3917.8618.1718.173,748,500
Feb 11, 202517.7618.2717.5618.0418.043,874,300
Feb 10, 202518.2418.2417.7317.7417.744,577,000
Feb 7, 202518.1518.2018.0118.1218.123,400,500
Feb 6, 202518.2018.4318.1218.1518.152,814,800
Feb 5, 202518.6718.6818.0718.2018.204,259,900
Feb 4, 202518.4018.9618.4018.6518.653,446,600
Feb 3, 202518.4319.2817.7418.1918.196,630,700
Jan 31, 202519.9120.0719.5519.6119.612,736,100
Jan 30, 202519.9420.2519.9319.9719.972,375,900
Jan 29, 202519.7519.9219.6619.8219.822,349,800
Jan 28, 202520.1020.1719.5219.7519.752,877,100
Jan 27, 202519.7220.3019.5320.1720.172,664,600
Jan 24, 202520.0020.1519.8719.9119.912,594,300
Jan 23, 202520.0520.2919.8920.0820.083,202,800
Jan 22, 202520.4520.5119.8420.1020.102,598,500
Jan 21, 202520.5120.6920.2120.3920.392,438,200
Jan 20, 202520.7520.8320.4620.6320.631,098,500
Jan 17, 202520.5320.5820.1820.4520.452,286,100
Jan 16, 202520.5020.5119.8620.4120.413,577,300
Jan 15, 202521.4921.6620.6020.6220.623,627,000
Jan 14, 202521.4321.6921.1921.2521.252,341,500
Jan 13, 202521.5921.8521.1521.2421.243,416,500
Jan 10, 202522.3122.3121.3921.9121.913,502,200
Jan 9, 202521.5822.1021.5822.0122.011,339,700
Jan 8, 202521.8121.9321.6021.7321.732,226,600
Jan 7, 202522.2822.4121.8622.0622.062,353,000
Jan 6, 202522.3522.8522.2822.3022.302,479,800
Jan 3, 202522.2522.4822.0222.3322.333,839,900
Jan 2, 202522.4522.4522.1022.3422.342,071,300
Dec 31, 202422.3122.4922.2022.2622.261,710,400
Dec 30, 202422.1922.3821.9322.2522.251,913,100
Dec 27, 202422.1522.8022.1522.4322.432,011,700
Dec 24, 202422.0322.4421.8522.2422.241,479,500
Dec 23, 202421.9022.2421.8222.0622.062,801,400
Dec 20, 202421.4122.1321.2121.9621.966,308,900
Dec 19, 202421.7222.0621.4421.7221.725,077,700
Dec 18, 202422.6023.2221.4021.5821.585,884,300
Dec 17, 202424.3624.4722.4722.5922.598,389,000
Dec 16, 202424.9625.3624.8824.9224.923,327,300
Dec 13, 202425.3125.5924.4125.0425.044,228,500
Dec 12, 202425.0025.5724.9725.2825.284,615,800
Dec 11, 202425.5025.6324.9825.0525.053,247,900
Dec 10, 202425.6026.1825.3625.4525.454,911,200
Dec 9, 202425.8526.0025.4525.5425.542,916,600
Dec 6, 202425.6326.0325.6325.9125.913,723,200
Dec 5, 202425.3526.1425.3025.6625.666,379,700
Dec 4, 202424.9425.2024.9425.2025.203,211,200
Dec 3, 202424.7125.0624.6524.9024.903,893,300
Dec 2, 202424.9325.1924.6224.6424.645,153,700
Nov 29, 202424.7824.9724.7224.9624.961,652,200
Nov 28, 202424.5824.9424.5524.8224.821,038,100
Nov 27, 202424.6024.8024.4524.6324.631,875,500
Nov 26, 202424.9925.0024.6124.6824.682,398,600
Nov 25, 202424.2124.9924.2024.6924.696,913,300
Nov 22, 202423.9224.4223.8024.2024.202,701,200
Nov 21, 202423.1824.1223.1823.9623.964,208,200
Nov 20, 202423.2923.3622.7723.2123.214,406,000
Nov 19, 202423.5023.9123.2823.4023.403,815,700
Nov 18, 202424.4924.9823.8523.9723.976,578,000
Nov 15, 202424.5524.8124.1124.5024.503,154,600
Nov 14, 202424.1924.9924.1924.5724.574,435,500
Nov 13, 202423.3224.2123.3224.1924.194,789,000
Nov 12, 202423.0023.4922.9823.4023.402,914,100
Nov 11, 202422.5523.3222.4123.1323.133,150,000
Nov 8, 202423.0023.1022.0622.5422.544,491,100
Nov 7, 202423.2823.7023.1423.1423.144,977,800
Nov 6, 202422.5023.2122.2423.1623.165,795,600
Nov 5, 202421.7622.2521.6722.1822.184,748,100
Nov 4, 202421.5021.9721.4321.7421.746,198,600
Nov 1, 202419.8121.6119.8121.5121.5117,130,600
Oct 31, 202419.1519.1918.6218.8718.872,691,600
Oct 30, 202419.0119.4719.0119.1819.182,638,500
Oct 29, 202419.1019.2018.8819.1619.162,118,100
Oct 28, 202419.1219.2819.0519.2519.252,543,200
Oct 25, 202418.9319.1118.7818.9218.921,830,200
Oct 24, 202419.1419.3318.5618.7818.782,651,600
Oct 23, 202419.0619.4418.9319.1619.164,872,000
Oct 22, 202418.3019.2218.3019.1519.155,199,200
Oct 21, 202418.1718.4118.1618.3118.311,908,400
Oct 18, 202418.2218.5018.1818.2818.282,613,600
Oct 17, 202418.0018.2717.9418.1918.193,954,100
Oct 16, 202417.2218.0317.2217.9817.985,607,200
Oct 15, 202417.2217.4617.1517.2317.232,060,100
Oct 11, 202417.3617.4217.1417.1517.152,299,500
Oct 10, 202416.5017.5216.5017.3917.395,587,700
Oct 9, 202416.4016.6516.3916.6516.651,900,000
Oct 8, 202416.2216.5616.2116.4116.412,536,700
Oct 7, 202416.4116.4616.1316.2216.221,442,700
Oct 4, 202416.4016.6016.3316.4216.422,051,900
Oct 3, 202416.3116.3116.0016.2616.262,834,900
Oct 2, 202416.0116.4515.9916.3116.311,497,000
Oct 1, 202416.3516.3615.9816.1316.132,159,200
Sep 30, 202416.4016.5116.2616.3916.391,307,700
Sep 27, 202416.7416.8216.4216.5216.521,497,800
Sep 26, 202416.3916.7516.3216.6716.673,163,900
Sep 25, 202416.3916.4216.1016.1216.121,305,400
Sep 24, 202416.0416.5016.0016.4516.452,085,200
Sep 23, 202415.9016.0315.8115.9615.961,215,500
Sep 20, 202416.4516.4515.8115.9515.959,809,100
Sep 19, 202416.5716.6516.3116.3316.331,729,600
Sep 18, 202416.4916.5716.3516.4416.441,129,800
Sep 17, 202416.4616.7516.3316.4916.491,935,600
Sep 16, 202416.5017.0816.3316.4016.403,350,100
Sep 13, 202415.6815.9715.6615.8515.852,607,300
Sep 12, 202415.4815.7915.4615.7015.702,370,900
Sep 11, 202415.0715.4115.0215.4115.411,463,300
Sep 10, 202415.0715.1314.8915.1315.131,134,900
Sep 9, 202415.1015.2214.8615.0715.071,943,100
Sep 6, 202415.4315.5615.1215.2515.251,543,700
Sep 5, 202415.4415.6615.3915.4715.471,611,600
Sep 4, 202415.1915.4215.1015.3615.361,534,100
Sep 3, 202415.2915.3615.2015.2115.211,201,100
Aug 30, 202415.3315.4915.2615.4415.441,663,200
Aug 29, 202415.5715.5815.3115.3315.332,043,300
Aug 28, 202415.8015.8415.4915.4915.492,663,900
Aug 27, 202415.7015.9215.6915.8115.811,205,700
Aug 26, 202415.6015.8015.5815.6915.69942,900
Aug 23, 202415.2815.7415.2215.6115.611,765,600
Aug 22, 202415.5915.6015.3015.3015.301,524,500
Aug 21, 202415.4715.6615.4615.5715.571,125,900
Aug 20, 202415.7415.7415.3815.4915.491,555,700
Aug 19, 202415.5915.7415.4815.7115.711,194,000
Aug 16, 202415.5615.6715.5315.5415.54869,800
Aug 15, 202415.4515.7515.4515.6315.631,750,000
Aug 14, 202415.3015.4015.1315.3515.351,455,800
Aug 13, 202415.1315.4115.1215.3315.332,008,100
Aug 12, 202415.6015.6115.0115.0315.032,276,500
Aug 9, 202415.4915.8215.4315.6215.621,633,800
Aug 8, 202415.0315.3614.9315.3415.343,018,600
Aug 7, 202415.3815.3814.7514.9314.932,607,700
Aug 6, 202414.6315.1914.4715.1415.143,055,900
Aug 2, 202415.3015.3014.7814.9014.903,584,500
Aug 1, 202415.9515.9615.4515.4615.463,835,300
Jul 31, 202416.0316.0415.7715.9115.914,333,600
Jul 30, 202416.1516.2615.9816.0016.002,507,900
Jul 29, 202416.2216.2316.0216.1416.141,615,200
Jul 26, 202416.3216.3416.0916.1616.162,516,800
Jul 25, 202416.0016.2815.9316.1516.153,099,400
Jul 24, 202416.3216.4015.9716.0316.034,125,100
Jul 23, 202416.5916.7316.4016.4316.432,692,600
Jul 22, 202416.6516.6816.0716.6516.655,596,700
Jul 19, 202416.9417.0916.8317.0717.071,393,800
Jul 18, 202417.2517.2816.7816.9416.944,632,800
Jul 17, 202417.5217.5517.2917.3417.341,869,800
Jul 16, 202417.3017.7817.2817.7017.701,832,300
Jul 15, 202417.3517.4917.2617.2717.271,108,500
Jul 12, 202417.1517.3817.1417.3517.351,713,400
Jul 11, 202417.1917.3917.0117.1617.161,957,700
Jul 10, 202417.2117.4317.1817.3217.321,416,000
Jul 9, 202417.4917.5117.1417.1517.151,808,600
Jul 8, 202417.3717.5017.3117.4117.411,196,400
Jul 5, 202417.5217.6217.3617.3617.361,846,600
Jul 4, 202417.6517.7117.4817.5717.57981,700
Jul 3, 202417.9117.9817.7517.8017.801,040,800
Jul 2, 202417.7718.0717.7717.9417.942,029,600
Jun 28, 202417.9418.0217.7417.9017.901,746,900
Jun 27, 202417.5017.9017.3717.8917.891,791,000
Jun 26, 202416.6417.5616.6217.5417.543,623,300
Jun 25, 202416.9717.0016.6516.6516.652,075,700
Jun 24, 202416.9717.1016.9117.0117.011,147,600
Jun 21, 202416.9917.0116.8816.9316.931,564,500
Jun 20, 202417.2117.2116.9616.9716.971,731,800
Jun 19, 202417.0817.2317.0717.2317.23383,100
Jun 18, 202417.1617.2217.0117.0817.08847,000
Jun 17, 202417.0817.3116.9717.2217.221,017,000
Jun 14, 202417.0517.1816.9717.1617.162,149,800
Jun 13, 202417.6117.6417.2017.2017.201,685,600
Jun 12, 202417.5617.7517.5617.6717.671,265,400
Jun 11, 202417.5917.6117.3817.4517.451,647,700
Jun 10, 202417.7517.8017.5617.6017.602,005,400
Jun 7, 202417.9518.0317.7317.7917.791,824,900
Jun 6, 202418.2018.3417.9818.0218.021,799,500
Jun 5, 202418.4218.4818.1518.3318.331,687,400
Jun 4, 202418.2018.3918.2018.3618.361,254,800
Jun 3, 202418.1818.2718.0518.2318.231,293,700
May 31, 202417.9218.2317.9218.2018.202,226,900
May 30, 202417.6117.9517.6117.9117.911,704,300

Related Tickers

AAL American Airlines Group Inc.
11.41
+0.09%
 
UAL United Airlines Holdings, Inc.
79.45
+1.11%
 
DAL Delta Air Lines, Inc.
48.39
-0.23%
 
EIF.TO Exchange Income Corporation
57.57
0.00%
 
JBLU JetBlue Airways Corporation
5.05
-0.20%
 
LUV Southwest Airlines Co.
33.38
-0.98%
 
ALK Alaska Air Group, Inc.
50.93
-2.11%
 
RYAAY Ryanair Holdings plc
55.60
-0.66%
 
CPA Copa Holdings, S.A.
107.78
-0.40%
 
ULCC Frontier Group Holdings, Inc.
4.0200
-1.71%