Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Canada (TSX: AC )

18.67 -0.14 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.990 8.990 8.990 0 -0.45(-4.77%)
Jul 28, 2016 9.290 9.450 9.210 9.440 845,472 +0.17(+1.83%)
Jul 27, 2016 9.450 9.550 9.260 9.270 799,343 -0.15(-1.59%)
Jul 26, 2016 9.400 9.460 9.310 9.420 766,163 -0.03(-0.32%)
Jul 25, 2016 9.540 9.570 9.420 9.450 545,567 -0.06(-0.63%)
Jul 22, 2016 9.380 9.580 9.380 9.510 738,250 +0.12(+1.28%)
Jul 21, 2016 9.370 9.415 9.080 9.390 1,351,384 -0.01(-0.11%)
Jul 20, 2016 9.540 9.560 9.380 9.400 1,291,239 -0.13(-1.36%)
Jul 19, 2016 9.590 9.630 9.470 9.530 764,765 -0.07(-0.73%)
Jul 18, 2016 9.500 9.640 9.470 9.600 732,462 +0.12(+1.27%)
Jul 15, 2016 9.570 9.580 9.450 9.480 968,673 -0.13(-1.35%)
Jul 14, 2016 9.590 9.700 9.540 9.610 944,989 +0.09(+0.95%)
Jul 13, 2016 9.490 9.560 9.320 9.520 1,333,758 +0.05(+0.53%)
Jul 12, 2016 9.190 9.480 9.160 9.470 1,384,030 +0.34(+3.72%)
Jul 11, 2016 8.990 9.190 8.990 9.130 921,385 +0.23(+2.58%)
Jul 08, 2016 8.960 8.650 8.900 1,020,371 +0.25(+2.89%)
Jul 07, 2016 8.710 8.800 8.610 8.650 705,521 -0.19(-2.15%)
Jul 05, 2016 9.010 9.020 8.760 8.840 828,149 -0.23(-2.54%)
Jul 04, 2016 9.080 9.080 8.950 9.070 581,264 +0.18(+2.02%)
Jun 30, 2016 8.890 8.890 8.890 0 +0.15(+1.72%)
Jun 29, 2016 8.540 8.760 8.510 8.740 1,607,763 +0.32(+3.80%)
Jun 28, 2016 8.610 8.620 8.400 8.420 1,890,149 +0.12(+1.45%)
Jun 27, 2016 8.950 8.980 8.170 8.300 2,969,686 -0.69(-7.68%)
Jun 24, 2016 8.900 9.230 8.900 8.990 1,796,129 -0.42(-4.46%)
Jun 23, 2016 9.500 9.550 9.310 9.410 849,616 -0.04(-0.42%)
Jun 22, 2016 9.480 9.610 9.420 9.450 838,174 -0.01(-0.11%)
Jun 21, 2016 9.500 9.600 9.410 9.460 901,983 +0.02(+0.21%)
Jun 20, 2016 9.430 9.560 9.360 9.440 1,120,032 +0.20(+2.16%)
Jun 17, 2016 9.210 9.440 9.200 9.240 1,637,278 +0.09(+0.98%)
Jun 16, 2016 9.440 9.500 9.150 9.150 1,369,986 -0.39(-4.09%)
Jun 15, 2016 9.330 9.770 9.330 9.540 1,516,510 +0.18(+1.92%)
Jun 14, 2016 9.650 9.750 9.180 9.360 2,177,523 -0.31(-3.21%)
Jun 13, 2016 9.750 9.880 9.630 9.670 1,423,046 -0.17(-1.73%)
Jun 10, 2016 10.16 10.16 9.810 9.840 1,258,837 -0.33(-3.24%)
Jun 09, 2016 10.18 10.26 10.07 10.17 1,050,854 +0.07(+0.69%)
Jun 08, 2016 10.33 10.49 10.06 10.10 1,443,551 -0.17(-1.66%)
Jun 07, 2016 9.840 10.30 9.750 10.27 1,788,159 +0.46(+4.69%)
Jun 06, 2016 9.630 9.840 9.630 9.810 1,260,648 +0.20(+2.08%)
Jun 03, 2016 9.730 9.730 9.520 9.610 1,154,237 -0.12(-1.23%)
Jun 02, 2016 9.630 9.750 9.610 9.730 809,750 +0.05(+0.52%)
Jun 01, 2016 9.600 9.710 9.510 9.680 1,031,990 +0.05(+0.52%)
May 31, 2016 9.770 9.800 9.630 9.630 1,151,830 -0.16(-1.63%)
May 30, 2016 9.720 9.840 9.680 9.790 379,313 +0.08(+0.82%)
May 27, 2016 9.660 9.740 9.600 9.710 721,239 +0.01(+0.10%)
May 26, 2016 9.700 9.780 9.600 9.700 1,097,978 +0.05(+0.52%)
May 25, 2016 9.590 9.680 9.560 9.650 885,150 +0.07(+0.73%)
May 24, 2016 9.550 9.590 9.470 9.580 961,057 +0.08(+0.84%)
May 20, 2016 9.500 9.500 9.500 0 +0.17(+1.82%)
May 19, 2016 9.300 9.420 9.200 9.330 1,132,182 +0.01(+0.11%)
May 18, 2016 9.380 9.580 9.320 9.320 1,381,080 -0.11(-1.17%)
May 17, 2016 9.610 9.610 9.430 9.430 1,156,893 -0.05(-0.53%)
May 16, 2016 9.450 9.620 9.420 9.480 1,190,984 +0.09(+0.96%)
May 13, 2016 9.390 9.520 9.330 9.390 1,237,219 +0.01(+0.11%)
May 12, 2016 9.780 9.780 9.360 9.380 1,644,070 -0.30(-3.10%)
May 11, 2016 9.600 9.790 9.560 9.680 1,407,602 +0.12(+1.26%)
May 10, 2016 9.670 9.730 9.515 9.560 1,627,929 -0.01(-0.10%)
May 09, 2016 9.710 9.750 9.400 9.570 1,449,641 -0.14(-1.44%)
May 06, 2016 9.470 9.830 9.470 9.710 1,625,523 +0.19(+2.00%)
May 05, 2016 9.660 9.680 9.380 9.520 1,486,543 -0.08(-0.83%)
May 04, 2016 9.500 9.840 9.500 9.600 2,310,855 +0.00(+0.00%)
May 03, 2016 9.800 9.800 9.200 9.600 2,759,631 -0.15(-1.54%)
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.