We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.39
(
0.01%
)
US Tech 100
14,464.00
(
0.93%
)
Dow Jones
33,433.35
(
-0.22%
)
Brent Oil
89.465
(
-0.8%
)
Bitcoin
27,562.03
(
0.13%
)
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Air Canada (AC)

  7. Air Canada (AC) Historical

AC Air Canada

19.22
-0.16 (-0.83%)
Oct 02 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

AC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 02 2023 19.38 0.00 0.0% 19.38 19.38 19.38 0
Sep 29 2023 19.38 -0.04 -0.21% 19.60 19.66 19.26 1,577,038
Sep 28 2023 19.42 0.54 2.86% 18.91 19.56 18.91 2,264,530
Sep 27 2023 18.88 0.03 0.16% 18.97 19.01 18.72 1,257,574
Sep 26 2023 18.85 -0.06 -0.32% 18.81 18.99 18.76 1,254,110
Sep 25 2023 18.91 -0.21 -1.1% 19.01 19.05 18.80 1,837,750
Sep 22 2023 19.12 -0.06 -0.31% 19.21 19.35 19.02 1,788,300
Sep 21 2023 19.18 -0.46 -2.34% 19.54 19.60 19.06 2,905,743
Sep 20 2023 19.64 -0.31 -1.55% 20.09 20.24 19.56 2,893,587
Sep 19 2023 19.95 -0.28 -1.38% 20.35 20.39 19.91 1,992,142
Sep 18 2023 20.23 -0.10 -0.49% 20.22 20.44 19.93 1,660,136
Sep 15 2023 20.33 -0.08 -0.39% 20.41 20.60 20.21 2,224,734
Sep 14 2023 20.41 -0.23 -1.11% 20.75 20.96 20.29 3,170,302
Sep 13 2023 20.64 -0.60 -2.82% 20.82 20.97 20.60 2,914,736
Sep 12 2023 21.24 0.04 0.19% 21.22 21.42 21.14 1,362,380
Sep 11 2023 21.20 -0.10 -0.47% 21.28 21.50 21.18 1,422,774
Sep 08 2023 21.30 0.02 0.09% 21.28 21.50 21.13 1,504,136
Sep 07 2023 21.28 -0.63 -2.88% 21.83 21.92 21.20 2,565,473
Sep 06 2023 21.91 -0.66 -2.92% 22.40 22.53 21.88 2,486,034
Sep 05 2023 22.57 -0.20 -0.88% 22.60 22.70 22.30 1,130,705
Sep 04 2023 22.77 0.00 +0.00% 22.92 23.05 22.73 0
Sep 01 2023 22.77 -0.05 -0.22% 22.92 23.05 22.73 1,076,742
Aug 31 2023 22.82 -0.03 -0.13% 22.90 22.99 22.68 1,119,569
Aug 30 2023 22.85 -0.01 -0.04% 22.85 23.21 22.83 991,303
Aug 29 2023 22.86 0.35 1.55% 22.55 22.93 22.46 1,050,600
Aug 28 2023 22.51 0.19 0.85% 22.48 22.65 22.32 924,817
Aug 25 2023 22.32 -0.03 -0.13% 22.47 22.60 22.15 1,102,378
Aug 24 2023 22.35 -0.30 -1.32% 22.55 22.74 22.35 935,784
Aug 23 2023 22.65 -0.01 -0.04% 22.60 22.83 22.48 1,123,275
Aug 22 2023 22.66 0.07 0.31% 22.76 22.79 22.45 965,685
Aug 21 2023 22.59 -0.10 -0.44% 22.51 22.71 22.30 1,279,051
Aug 18 2023 22.69 -0.21 -0.92% 22.60 22.94 22.60 1,154,823
Aug 17 2023 22.90 -0.21 -0.91% 23.16 23.17 22.89 1,094,516
Aug 16 2023 23.11 -0.14 -0.6% 23.27 23.49 22.97 1,547,466
Aug 15 2023 23.25 -0.32 -1.36% 23.46 23.53 23.20 2,055,796
Aug 14 2023 23.57 -0.03 -0.13% 23.78 23.81 23.27 2,989,408
Aug 11 2023 23.60 0.74 3.24% 23.53 23.83 22.62 4,785,452
Aug 10 2023 22.86 0.17 0.75% 22.75 22.95 22.39 3,014,588
Aug 09 2023 22.69 -0.37 -1.6% 23.21 23.21 22.54 1,843,219
Aug 08 2023 23.06 0.13 0.57% 22.76 23.11 22.53 4,216,897
Aug 07 2023 22.93 0.00 +0.00% 23.22 23.22 22.89 0
Aug 04 2023 22.93 -0.12 -0.52% 23.22 23.22 22.89 1,079,216
Aug 03 2023 23.05 -0.62 -2.62% 23.50 23.69 22.90 2,050,105
Aug 02 2023 23.67 -0.22 -0.92% 23.55 23.75 23.36 1,629,154
Aug 01 2023 23.89 -0.41 -1.69% 24.15 24.25 23.62 1,693,252
Jul 31 2023 24.30 -0.11 -0.45% 24.41 24.60 24.27 1,211,834
Jul 28 2023 24.41 0.46 1.92% 24.01 24.42 24.01 1,315,442
Jul 27 2023 23.95 -0.61 -2.48% 24.66 24.76 23.84 2,495,485
Jul 26 2023 24.56 0.04 0.16% 24.52 24.94 24.32 1,814,666
Jul 25 2023 24.52 -1.06 -4.14% 25.50 25.60 24.48 4,002,858
Jul 24 2023 25.58 -0.20 -0.78% 25.80 25.84 25.51 1,946,156
Jul 21 2023 25.78 0.34 1.34% 25.59 25.90 25.31 1,645,653
Jul 20 2023 25.44 -0.35 -1.36% 25.70 26.04 25.39 3,000,625
Jul 19 2023 25.79 0.29 1.14% 25.60 25.80 25.54 2,111,133
Jul 18 2023 25.50 0.32 1.27% 25.22 25.53 25.19 2,998,613
Jul 17 2023 25.18 0.43 1.74% 24.75 25.27 24.67 2,644,367
Jul 14 2023 24.75 -0.37 -1.47% 25.15 25.20 24.58 3,353,097
Jul 13 2023 25.12 0.29 1.17% 24.97 25.25 24.96 3,538,343
Jul 12 2023 24.83 -0.07 -0.28% 24.94 24.96 24.64 3,071,446
Jul 11 2023 24.90 0.09 0.36% 24.90 24.94 24.61 1,541,658
Jul 10 2023 24.81 0.00 0.0% 24.81 24.81 24.81 0
Jul 07 2023 24.81 0.11 0.45% 24.68 24.93 24.68 1,984,791
Jul 06 2023 24.70 -0.19 -0.76% 24.67 24.81 24.35 2,599,826
Jul 05 2023 24.89 -0.07 -0.28% 24.75 24.95 24.70 1,385,473
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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231003 03:13:09