Air Canada (TSX: AC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	24.25	24.32	23.85	23.95	4,708,765	-0.72(-2.92%)
Feb 25, 2022	24.59	25.07	24.51	24.67	3,722,446	+0.26(+1.07%)
Feb 24, 2022	23.23	24.47	23.05	24.41	6,109,592	-0.50(-2.01%)
Feb 23, 2022	25.63	25.98	24.71	24.91	5,230,638	-0.54(-2.12%)
Feb 22, 2022	25.00	25.64	24.98	25.45	5,039,320	+0.05(+0.20%)
Feb 18, 2022				25.40	0	+0.77(+3.13%)
Feb 17, 2022	24.75	25.07	24.51	24.63	2,642,699	-0.48(-1.91%)
Feb 16, 2022	25.47	25.78	24.92	25.11	3,621,629	-0.36(-1.41%)
Feb 15, 2022	24.85	25.57	24.56	25.47	5,661,575	+1.23(+5.07%)
Feb 14, 2022	24.49	25.08	24.19	24.24	3,576,162	-0.26(-1.06%)
Feb 11, 2022	25.19	25.78	24.35	24.50	4,738,672	-0.79(-3.12%)
Feb 10, 2022	24.73	25.51	24.59	25.29	4,069,428	+0.36(+1.44%)
Feb 09, 2022	25.00	25.19	24.66	24.93	2,902,298	+0.11(+0.44%)
Feb 08, 2022	23.73	24.90	23.70	24.82	4,281,502	+1.14(+4.81%)
Feb 07, 2022	23.50	23.75	23.40	23.68	1,924,816	+0.35(+1.50%)
Feb 04, 2022	23.12	23.37	23.00	23.33	1,439,205	+0.27(+1.17%)
Feb 03, 2022	23.20		23.00	23.06	1,519,730	-0.36(-1.54%)
Feb 02, 2022	23.80	23.80	23.03	23.42	2,388,344	-0.25(-1.06%)
Feb 01, 2022	22.99	23.74	22.95	23.67	3,760,244	+0.81(+3.54%)
Jan 31, 2022	22.02	22.92		22.86	2,955,526	+0.85(+3.86%)
Jan 28, 2022	22.10	22.14	21.54	22.01	1,845,194	-0.08(-0.36%)
Jan 27, 2022	22.31	22.59	21.92	22.09	1,972,564	+0.04(+0.18%)
Jan 26, 2022	22.28	22.72	21.81	22.05	2,247,556	+0.18(+0.82%)
Jan 25, 2022	21.40	22.02	21.24	21.87	1,843,792	+0.08(+0.37%)
Jan 24, 2022	21.60	21.80	20.54	21.79	3,679,382	-0.34(-1.54%)
Jan 21, 2022	22.40	22.55	22.02	22.13	2,265,485	-0.43(-1.91%)
Jan 20, 2022	22.45	22.87	22.39	22.56	1,835,231	+0.19(+0.85%)
Jan 19, 2022	23.08	23.09	22.37	22.37	1,949,099	-0.61(-2.65%)
Jan 18, 2022	22.87	23.32	22.77	22.98	2,240,620	-0.20(-0.86%)
Jan 17, 2022	22.93	23.18	22.91	23.18	956,648	+0.33(+1.44%)
Jan 14, 2022	23.00	23.03	22.71	22.85	2,152,038	-0.19(-0.82%)
Jan 13, 2022	22.96	23.47	22.79	23.04	3,496,226	+0.30(+1.32%)
Jan 12, 2022	22.88	23.25	22.66	22.74	1,683,735	-0.18(-0.79%)
Jan 11, 2022	22.32	22.93	22.23	22.92	1,885,656	+0.44(+1.96%)
Jan 10, 2022	22.90	22.91	22.26	22.48	2,125,143	-0.57(-2.47%)
Jan 07, 2022	22.20	23.08	22.10	23.05	3,391,373	+0.87(+3.92%)
Jan 06, 2022	21.99	22.22	21.59	22.18	1,956,276	+0.34(+1.56%)
Jan 05, 2022	22.16	22.57	21.78	21.84	2,973,517	-0.33(-1.49%)
Jan 04, 2022	22.00	22.19	21.62	22.17	3,123,024	+1.04(+4.92%)
Dec 31, 2021		21.13	21.13	21.13	0	-0.19(-0.89%)
Dec 30, 2021	21.32	21.62	21.29	21.32	1,243,908	-0.02(-0.09%)
Dec 29, 2021	21.45	21.55	21.09	21.34	2,589,637	-0.11(-0.51%)
Dec 24, 2021		21.45	21.45	21.45	0	+0.08(+0.37%)
Dec 23, 2021	21.66	22.12	21.34	21.37	3,821,484	-0.12(-0.56%)
Dec 22, 2021	21.10	21.74	20.89	21.49	3,024,051	+0.41(+1.94%)
Dec 21, 2021	20.13	21.20	20.08	21.08	3,944,959	+1.19(+5.98%)
Dec 20, 2021	19.47	20.14	19.31	19.89	3,196,570	-0.23(-1.14%)
Dec 17, 2021	20.16	20.43	19.50	20.12	4,260,249	+0.09(+0.45%)
Dec 16, 2021	20.64	20.78	20.00	20.03	3,229,994	-0.66(-3.19%)
Dec 15, 2021	20.70	20.87	20.11	20.69	3,619,657	-0.25(-1.19%)
Dec 14, 2021	20.93	21.42	20.86	20.94	2,052,326	-0.27(-1.27%)
Dec 13, 2021	21.80	21.80	21.07	21.21	2,165,581	-0.71(-3.24%)
Dec 10, 2021	22.05	22.22	21.76	21.92	1,770,091	-0.08(-0.36%)
Dec 09, 2021	22.12	22.25	21.78	22.00	1,761,833	-0.18(-0.81%)
Dec 08, 2021	21.92	22.49	21.72	22.18	2,968,992	+0.45(+2.07%)
Dec 07, 2021	22.04	22.34	21.59	21.73	2,843,942	+0.21(+0.98%)
Dec 06, 2021	21.03	21.95	20.81	21.52	4,283,682	+0.69(+3.31%)
Dec 03, 2021	21.36	21.37	20.26	20.83	3,931,531	-0.21(-1.00%)
Dec 02, 2021	20.19	21.04	20.00	21.04	3,777,229	+0.90(+4.47%)