Stock Quote

Air Canada (TSX: AC )

23.26 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 24.00 24.07 22.91 23.26 6,313,073 -0.89(-3.69%)
Apr 19, 2021 24.65 25.15 24.15 24.15 4,027,277 -0.71(-2.86%)
Apr 16, 2021 25.36 25.58 24.65 24.86 6,006,113 -0.57(-2.24%)
Apr 15, 2021 26.30 26.42 25.25 25.43 5,522,641 -0.78(-2.98%)
Apr 14, 2021 27.09 27.30 26.16 26.21 4,954,582 -0.67(-2.49%)
Apr 13, 2021 28.40 28.40 25.20 26.88 10,261,717 -0.12(-0.44%)
Apr 12, 2021 26.65 27.35 26.46 27.00 3,723,750 +0.16(+0.60%)
Apr 09, 2021 26.83 27.28 26.75 26.84 2,463,873 -0.14(-0.52%)
Apr 08, 2021 27.54 27.65 26.42 26.98 3,732,945 -0.67(-2.42%)
Apr 07, 2021 27.85 28.49 27.30 27.65 3,608,980 -0.09(-0.32%)
Apr 06, 2021 27.20 27.89 27.18 27.74 2,675,169 +0.64(+2.36%)
Apr 05, 2021 26.47 27.48 26.25 27.10 3,410,183 +0.65(+2.46%)
Apr 01, 2021 26.45 26.45 26.45 0 +0.30(+1.15%)
Mar 31, 2021 26.62 26.72 26.02 26.15 3,161,050 -0.53(-1.99%)
Mar 30, 2021 26.14 27.03 26.14 26.68 3,097,879 +0.51(+1.95%)
Mar 29, 2021 26.50 26.59 25.88 26.17 2,721,521 -0.36(-1.36%)
Mar 26, 2021 27.05 27.06 26.18 26.53 3,389,253 -0.21(-0.79%)
Mar 25, 2021 26.28 26.96 25.74 26.74 2,923,070 +0.29(+1.10%)
Mar 24, 2021 26.20 27.32 26.17 26.45 4,213,735 +0.66(+2.56%)
Mar 23, 2021 26.50 26.53 25.60 25.79 4,175,490 -0.93(-3.48%)
Mar 22, 2021 27.61 27.62 26.69 26.72 3,469,466 -0.96(-3.47%)
Mar 19, 2021 27.50 27.97 26.61 27.68 4,707,896 +0.07(+0.25%)
Mar 18, 2021 28.50 28.94 27.58 27.61 3,279,190 -0.96(-3.36%)
Mar 17, 2021 28.65 29.11 28.11 28.57 3,265,321 -0.22(-0.76%)
Mar 16, 2021 29.90 29.90 28.56 28.79 4,747,974 -1.01(-3.39%)
Mar 15, 2021 30.00 31.00 29.70 29.80 8,130,070 +0.08(+0.27%)
Mar 12, 2021 29.29 29.88 28.96 29.72 5,266,057 +0.05(+0.17%)
Mar 11, 2021 29.02 30.07 28.70 29.67 9,928,127 +0.98(+3.42%)
Mar 10, 2021 27.75 28.71 27.42 28.69 6,395,508 +1.13(+4.10%)
Mar 09, 2021 28.05 28.23 27.43 27.56 4,397,477 -0.36(-1.29%)
Mar 08, 2021 27.07 27.99 26.48 27.92 7,211,280 +1.02(+3.79%)
Mar 05, 2021 27.26 27.42 25.41 26.90 7,520,782 +0.08(+0.30%)
Mar 04, 2021 27.43 27.67 25.80 26.82 7,150,042 -0.47(-1.72%)
Mar 03, 2021 26.78 27.51 26.62 27.29 6,182,404 +0.89(+3.37%)
Mar 02, 2021 26.35 26.69 26.12 26.40 3,916,427 +0.10(+0.38%)
Mar 01, 2021 25.91 26.52 25.72 26.30 5,673,885 +1.20(+4.78%)
Feb 26, 2021 25.11 25.69 24.20 25.10 4,249,202 -0.01(-0.04%)
Feb 25, 2021 26.50 26.51 24.93 25.11 5,754,495 -1.23(-4.67%)
Feb 24, 2021 25.50 26.49 25.25 26.34 7,225,819 +1.14(+4.52%)
Feb 23, 2021 25.07 25.25 23.98 25.20 4,793,919 +0.13(+0.52%)
Feb 22, 2021 24.14 25.58 23.88 25.07 6,798,197 +1.05(+4.37%)
Feb 19, 2021 23.43 24.29 23.20 24.02 3,810,140 +0.73(+3.13%)
Feb 18, 2021 23.41 23.44 22.71 23.29 3,198,685 -0.27(-1.15%)
Feb 17, 2021 23.54 24.05 23.10 23.56 5,378,902 +0.14(+0.60%)
Feb 16, 2021 23.00 23.55 22.48 23.42 7,055,167 +1.09(+4.88%)
Feb 12, 2021 22.33 22.33 22.33 0 +1.13(+5.33%)
Feb 11, 2021 21.14 21.33 20.81 21.20 3,466,443 +0.12(+0.57%)
Feb 10, 2021 21.30 21.40 21.00 21.08 3,490,792 -0.42(-1.95%)
Feb 09, 2021 21.61 21.63 21.20 21.50 3,247,419 -0.15(-0.69%)
Feb 08, 2021 22.10 22.10 21.45 21.65 3,911,177 -0.22(-1.01%)
Feb 05, 2021 22.03 22.09 21.67 21.87 2,354,800 +0.09(+0.41%)
Feb 04, 2021 22.02 22.24 21.69 21.78 3,274,275 -0.03(-0.14%)
Feb 03, 2021 21.43 21.86 21.10 21.81 3,271,588 +0.54(+2.54%)
Feb 02, 2021 20.80 21.54 20.52 21.27 4,992,215 +0.85(+4.16%)
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.