Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

AC

Air Canada

22.14
0.02 (0.09%)
Upgrade to Real-Time

AC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 22.12 0.00 0.0% 22.12 22.12 22.12 0
Jun 06 2023 22.12 0.24 1.1% 21.84 22.22 21.77 3,305,673
Jun 05 2023 21.88 0.16 0.74% 21.66 22.03 21.61 1,566,822
Jun 02 2023 21.72 0.01 0.05% 21.83 22.10 21.63 3,010,378
Jun 01 2023 21.71 0.28 1.31% 21.45 21.74 21.22 1,634,802
May 31 2023 21.43 -0.40 -1.83% 21.80 21.89 21.19 2,524,676
May 30 2023 21.83 -0.04 -0.18% 22.06 22.12 21.70 1,742,252
May 29 2023 21.87 0.12 0.55% 21.82 21.98 21.77 481,107
May 26 2023 21.75 0.02 0.09% 21.72 22.04 21.72 1,003,174
May 25 2023 21.73 0.39 1.83% 21.28 21.83 21.28 1,679,444
May 24 2023 21.34 -0.12 -0.56% 21.11 21.46 21.11 1,557,212
May 23 2023 21.46 -0.35 -1.6% 21.64 22.11 21.31 2,672,793
May 22 2023 21.81 0.00 +0.00% 22.14 22.27 21.66 0
May 19 2023 21.81 -0.42 -1.89% 22.14 22.27 21.66 2,466,261
May 18 2023 22.23 -0.09 -0.4% 22.50 22.50 21.95 4,340,216
May 17 2023 22.32 0.72 3.33% 21.76 22.95 21.75 6,605,693
May 16 2023 21.60 0.46 2.18% 21.00 21.62 20.82 4,224,134
May 15 2023 21.14 0.02 0.09% 21.05 21.22 20.96 2,038,143
May 12 2023 21.12 0.11 0.52% 21.70 22.00 20.88 5,290,827
May 11 2023 21.01 0.02 0.1% 21.03 21.17 20.94 2,119,467
May 10 2023 20.99 -0.13 -0.62% 21.35 21.52 20.83 3,012,214
May 09 2023 21.12 0.19 0.91% 20.80 21.34 20.68 2,733,962
May 08 2023 20.93 0.47 2.3% 20.51 21.23 20.51 4,130,011
May 05 2023 20.46 2.12 11.56% 19.38 20.87 19.37 10,264,596
May 04 2023 18.34 -0.45 -2.39% 18.70 18.79 18.25 2,319,415
May 03 2023 18.79 -0.06 -0.32% 18.76 19.00 18.61 1,480,074
May 02 2023 18.85 -0.34 -1.77% 19.17 19.32 18.76 1,836,560
May 01 2023 19.19 0.23 1.21% 18.91 19.40 18.91 2,066,860
Apr 28 2023 18.96 0.27 1.44% 18.66 19.07 18.65 2,569,838
Apr 27 2023 18.69 0.25 1.36% 18.65 18.70 18.37 1,696,749
Apr 26 2023 18.44 -0.03 -0.16% 18.52 18.77 18.44 1,701,910
Apr 25 2023 18.47 -0.40 -2.12% 18.80 18.85 18.46 1,574,478
Apr 24 2023 18.87 -0.06 -0.32% 18.92 19.14 18.85 1,692,717
Apr 21 2023 18.93 -0.29 -1.51% 19.25 19.29 18.90 2,111,787
Apr 20 2023 19.22 -0.42 -2.14% 19.50 19.65 19.12 1,901,004
Apr 19 2023 19.64 0.44 2.29% 19.10 19.72 19.05 2,528,489
Apr 18 2023 19.20 0.24 1.27% 19.02 19.26 18.97 1,778,506
Apr 17 2023 18.96 0.24 1.28% 18.84 18.99 18.65 2,005,388
Apr 14 2023 18.72 -0.12 -0.64% 18.76 18.94 18.65 2,188,304
Apr 13 2023 18.84 0.01 0.05% 18.99 19.10 18.78 2,040,630
Apr 12 2023 18.83 -0.38 -1.98% 19.23 19.45 18.61 2,932,645
Apr 11 2023 19.21 0.37 1.96% 19.00 19.27 18.93 1,730,658
Apr 10 2023 18.84 0.26 1.4% 18.54 18.97 18.53 1,111,981
Apr 07 2023 18.58 0.00 +0.00% 18.47 18.62 18.25 0
Apr 06 2023 18.58 0.12 0.65% 18.47 18.62 18.25 1,314,968
Apr 05 2023 18.46 -0.28 -1.49% 18.65 18.73 18.35 1,670,196
Apr 04 2023 18.74 -0.14 -0.74% 18.95 19.07 18.65 1,412,082
Apr 03 2023 18.88 -0.27 -1.41% 19.00 19.05 18.69 1,505,270
Mar 31 2023 19.15 0.38 2.02% 18.90 19.17 18.85 2,621,601
Mar 30 2023 18.77 0.25 1.35% 18.70 18.81 18.57 2,320,958
Mar 29 2023 18.52 0.21 1.15% 18.50 18.56 18.25 1,483,994
Mar 28 2023 18.31 -0.09 -0.49% 18.32 18.46 18.18 1,443,334
Mar 27 2023 18.40 0.26 1.43% 18.27 18.52 18.17 1,414,734
Mar 24 2023 18.14 -0.13 -0.71% 18.01 18.21 17.63 2,914,669
Mar 23 2023 18.27 -0.04 -0.22% 18.37 18.65 18.11 1,406,850
Mar 22 2023 18.31 -0.43 -2.29% 18.73 18.75 18.31 1,954,450
Mar 21 2023 18.74 0.60 3.31% 18.39 18.85 18.38 1,844,390
Mar 20 2023 18.14 0.03 0.17% 18.16 18.28 17.90 2,193,377
Mar 17 2023 18.11 -0.50 -2.69% 18.50 18.52 17.98 2,391,448
Mar 16 2023 18.61 0.44 2.42% 18.10 18.63 17.88 3,299,795
Mar 15 2023 18.17 -0.92 -4.82% 18.62 18.72 18.11 3,704,788
Mar 14 2023 19.09 -0.05 -0.26% 19.38 19.50 18.85 3,556,221
Mar 13 2023 19.14 -0.68 -3.43% 19.50 19.52 19.13 2,633,743
Mar 10 2023 19.82 -0.25 -1.25% 20.00 20.01 19.54 4,635,675