Air Canada (TSX: AC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.80	21.89	21.19	21.43	2,524,676	-0.40(-1.83%)
May 30, 2023	22.06	22.12	21.70	21.83	1,742,253	-0.04(-0.18%)
May 29, 2023	21.82	21.98	21.77	21.87	481,107	+0.12(+0.55%)
May 26, 2023	21.72	22.04	21.72	21.75	1,003,202	+0.02(+0.09%)
May 25, 2023	21.28	21.83	21.28	21.73	1,679,444	+0.39(+1.83%)
May 24, 2023	21.11	21.46	21.11	21.34	1,557,212	-0.12(-0.56%)
May 23, 2023	21.64	22.11	21.31	21.46	2,672,793	-0.35(-1.60%)
May 19, 2023				21.81	0	-0.42(-1.89%)
May 18, 2023	22.50	22.50	21.95	22.23	4,340,216	-0.09(-0.40%)
May 17, 2023	21.76	22.95	21.75	22.32	6,605,760	+0.72(+3.33%)
May 16, 2023	21.00	21.62	20.82	21.60	4,224,134	+0.46(+2.18%)
May 15, 2023	21.05	21.22	20.96	21.14	2,037,817	+0.02(+0.09%)
May 12, 2023	21.70	22.00	20.88	21.12	5,290,827	+0.11(+0.52%)
May 11, 2023	21.03	21.17	20.94	21.01	2,119,467	+0.02(+0.10%)
May 10, 2023	21.35	21.52	20.83	20.99	3,012,215	-0.13(-0.62%)
May 09, 2023	20.80	21.34	20.68	21.12	2,734,055	+0.19(+0.91%)
May 08, 2023	20.51	21.23	20.51	20.93	4,130,011	+0.47(+2.30%)
May 05, 2023	19.38	20.88	19.37	20.46	10,264,598	+2.12(+11.56%)
May 04, 2023	18.70	18.79	18.25	18.34	2,319,500	-0.45(-2.39%)
May 03, 2023	18.76	19.00	18.61	18.79	1,480,158	-0.06(-0.32%)
May 02, 2023	19.17	19.32	18.75	18.85	1,836,560	-0.34(-1.77%)
May 01, 2023	18.91	19.40	18.90	19.19	2,066,861	+0.23(+1.21%)
Apr 28, 2023	18.66	19.07	18.65	18.96	2,569,838	+0.27(+1.44%)
Apr 27, 2023	18.65	18.70	18.37	18.69	1,696,749	+0.25(+1.36%)
Apr 26, 2023	18.52	18.77	18.44	18.44	1,701,910	-0.03(-0.16%)
Apr 25, 2023	18.80	18.85	18.46	18.47	1,574,478	-0.40(-2.12%)
Apr 24, 2023	18.92	19.14	18.85	18.87	1,692,717	-0.06(-0.32%)
Apr 21, 2023	19.25	19.29	18.90	18.93	2,111,787	-0.29(-1.51%)
Apr 20, 2023	19.50	19.65	19.12	19.22	1,901,204	-0.42(-2.14%)
Apr 19, 2023	19.10	19.72	19.05	19.64	2,528,529	+0.44(+2.29%)
Apr 18, 2023	19.02	19.27	18.97	19.20	1,778,506	+0.24(+1.27%)
Apr 17, 2023	18.84	18.99	18.65	18.96	2,005,388	+0.24(+1.28%)
Apr 14, 2023	18.76	18.94	18.65	18.72	2,188,304	-0.12(-0.64%)
Apr 13, 2023	18.99	19.10	18.78	18.84	2,040,630	+0.01(+0.05%)
Apr 12, 2023	19.23	19.45	18.61	18.83	2,932,645	-0.38(-1.98%)
Apr 11, 2023	19.00	19.27	18.93	19.21	1,730,658	+0.37(+1.96%)
Apr 10, 2023	18.54	18.98	18.53	18.84	1,111,981	+0.26(+1.40%)
Apr 06, 2023				18.58	0	+0.12(+0.65%)
Apr 05, 2023	18.65	18.73	18.35	18.46	1,670,196	-0.28(-1.49%)
Apr 04, 2023	18.95	19.07	18.65	18.74	1,412,082	-0.14(-0.74%)
Apr 03, 2023	19.00	19.05	18.69	18.88	1,505,270	-0.27(-1.41%)
Mar 31, 2023	18.90	19.17	18.85	19.15	2,621,601	+0.38(+2.02%)
Mar 30, 2023	18.70	18.82	18.57	18.77	2,320,958	+0.25(+1.35%)
Mar 29, 2023	18.50	18.56	18.25	18.52	1,483,994	+0.21(+1.15%)
Mar 28, 2023	18.32	18.46	18.18	18.31	1,443,334	-0.09(-0.49%)
Mar 27, 2023	18.27	18.52	18.17	18.40	1,414,734	+0.26(+1.43%)
Mar 24, 2023	18.01	18.21	17.63	18.14	2,914,669	-0.13(-0.71%)
Mar 23, 2023	18.37	18.65	18.11	18.27	1,406,850	-0.04(-0.22%)
Mar 22, 2023	18.73	18.76	18.31	18.31	1,954,450	-0.43(-2.29%)
Mar 21, 2023	18.39	18.85	18.38	18.74	1,844,393	+0.60(+3.31%)
Mar 20, 2023	18.16	18.28	17.90	18.14	2,193,377	+0.03(+0.17%)
Mar 17, 2023	18.50	18.52	17.98	18.11	2,391,448	-0.50(-2.69%)
Mar 16, 2023	18.10	18.63	17.88	18.61	3,300,195	+0.44(+2.42%)
Mar 15, 2023	18.62	18.72	18.11	18.17	3,707,788	-0.92(-4.82%)
Mar 14, 2023	19.38	19.50	18.85	19.09	3,556,221	-0.05(-0.26%)
Mar 13, 2023	19.50	19.52	19.13	19.14	2,633,743	-0.68(-3.43%)
Mar 10, 2023	20.00	20.01	19.54	19.82	4,636,175	-0.25(-1.25%)
Mar 09, 2023	20.52	20.68	20.03	20.07	2,463,389	-0.45(-2.19%)
Mar 08, 2023	20.58	20.69	20.34	20.52	1,934,695	-0.01(-0.05%)
Mar 07, 2023	20.35	20.57	20.28	20.53	2,221,647	+0.24(+1.18%)
Mar 06, 2023	20.32	20.57	20.28	20.29	1,588,301	+0.04(+0.20%)
Mar 03, 2023	20.20	20.53	20.20	20.25	1,621,252	+0.21(+1.05%)
Mar 02, 2023	19.93	20.10	19.86	20.04	1,306,936	+0.00(+0.00%)