AC

Air Canada Historical Data

Company Name Stock Ticker Symbol Market Type
Air Canada AC Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.57 3.26% 18.06 12:58:35
Open Price Low Price High Price Close Price Prev Close
17.50 17.46 18.24 17.49
more quote information »

AC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2019.3817.3918.493,286,691-0.14-0.77%
1 Month17.9519.4317.0918.402,571,7000.110.61%
3 Months16.1019.8015.5717.882,475,5431.9612.17%
6 Months23.9725.0015.5719.832,863,795-5.91-24.66%
1 Year23.7026.8015.5721.513,077,786-5.64-23.8%
3 Years43.1452.719.2622.333,834,762-25.08-58.14%
5 Years25.6452.719.2623.592,816,860-7.58-29.56%

AC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 17.49 -0.60 -3.32% 17.78 17.87 17.39 3,537,059
Sep 22 2022 18.09 -0.66 -3.52% 18.88 18.89 17.95 3,468,276
Sep 21 2022 18.75 -0.39 -2.04% 19.20 19.30 18.62 3,049,245
Sep 20 2022 19.14 0.01 0.05% 19.07 19.26 18.71 2,321,969
Sep 19 2022 19.13 0.74 4.02% 18.20 19.38 18.11 4,056,905
Sep 16 2022 18.39 -0.72 -3.77% 18.86 18.93 18.30 3,367,955
Sep 15 2022 19.11 0.39 2.08% 18.80 19.43 18.69 4,287,133
Sep 14 2022 18.72 0.25 1.35% 18.39 18.76 18.28 2,362,411
Sep 13 2022 18.47 -0.43 -2.28% 18.40 18.82 18.31 2,638,886
Sep 12 2022 18.90 0.09 0.48% 18.95 19.28 18.73 2,541,052
Sep 09 2022 18.81 0.76 4.21% 18.47 18.86 18.34 3,324,509
Sep 08 2022 18.05 -0.09 -0.5% 17.90 18.07 17.71 1,542,088
Sep 07 2022 18.14 0.85 4.92% 17.25 18.23 17.15 2,748,699
Sep 06 2022 17.29 -0.32 -1.82% 17.79 17.92 17.27 1,371,926
Sep 02 2022 17.61 0.01 0.06% 18.00 18.00 17.54 1,181,941
Sep 01 2022 17.60 -0.09 -0.51% 17.35 17.65 17.09 2,405,152
Aug 31 2022 17.69 -0.40 -2.21% 18.11 18.25 17.68 1,961,803
Aug 30 2022 18.09 0.08 0.44% 18.13 18.42 17.84 1,466,477
Aug 29 2022 18.01 -0.20 -1.1% 17.95 18.26 17.80 1,228,810
Aug 26 2022 18.21 -0.51 -2.72% 18.85 19.05 18.11 1,823,447
See More Historical Prices ยป
Your Recent History
TSX
AC
Air Canada
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 17:13:41