Indicators

Air Canada (TSX: AC )

18.20 +0.29 (+1.62%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.88	15.99	15.54	15.90	7,199,432	-0.10(-0.62%)
May 28, 2020	16.70	16.77	15.95	16.00	11,509,383	-0.44(-2.68%)
May 27, 2020	17.75	17.78	15.93	16.44	17,431,970	-1.23(-6.96%)
May 26, 2020	17.19	18.24	17.16	17.67	7,371,951	+0.91(+5.43%)
May 25, 2020	17.00	17.20	16.66	16.76	2,423,417	+0.05(+0.30%)
May 22, 2020	16.95	16.97	16.30	16.71	3,572,428	-0.27(-1.59%)
May 21, 2020	16.81	17.37	16.27	16.98	3,677,970	-0.03(-0.18%)
May 20, 2020	17.14	17.50	16.90	17.01	5,323,362	+0.28(+1.67%)
May 19, 2020	16.00	16.86	15.46	16.73	8,682,412	+2.11(+14.43%)
May 15, 2020		14.62	14.62	14.62	0	-0.60(-3.94%)
May 14, 2020	13.58	15.38	12.80	15.22	9,154,474	+1.12(+7.94%)
May 13, 2020	15.15	15.17	13.94	14.10	7,663,346	-1.22(-7.96%)
May 12, 2020	16.37	16.44	15.29	15.32	7,357,282	-0.98(-6.01%)
May 11, 2020	16.86	16.89	16.13	16.30	4,256,005	-0.75(-4.40%)
May 08, 2020	16.76	17.05	16.60	17.05	4,128,251	+0.52(+3.15%)
May 07, 2020	16.81	17.28	16.48	16.53	4,998,591	-0.15(-0.90%)
May 06, 2020	17.01	17.39	16.36	16.68	4,954,862	-0.33(-1.94%)
May 05, 2020	18.51	18.51	17.00	17.01	8,096,563	-0.62(-3.52%)
May 04, 2020	17.17	18.50	16.80	17.63	9,564,553	-1.67(-8.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.