Air Canada (TSX: AC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		15.11	15.11	15.11	0	-0.98(-6.09%)
Jul 30, 2020	16.17	16.24	16.00	16.09	3,516,766	-0.27(-1.65%)
Jul 29, 2020	16.75	16.87	16.30	16.36	2,467,778	-0.37(-2.21%)
Jul 28, 2020	16.18	16.98	16.16	16.73	3,789,969	+0.40(+2.45%)
Jul 27, 2020	16.44	16.47	16.15	16.33	1,903,580	-0.14(-0.85%)
Jul 24, 2020	16.70	16.72	16.33	16.47	2,672,820	-0.35(-2.08%)
Jul 23, 2020	16.84	17.08	16.52	16.82	3,170,191	-0.02(-0.12%)
Jul 22, 2020	16.93	17.19	16.83	16.84	2,693,638	-0.13(-0.77%)
Jul 21, 2020	17.14	17.28	16.95	16.97	3,099,197	-0.01(-0.06%)
Jul 20, 2020	17.00	17.18	16.58	16.98	2,928,642	+0.05(+0.30%)
Jul 17, 2020	17.61	17.70	16.90	16.93	3,903,021	-0.55(-3.15%)
Jul 16, 2020	17.56	17.73	17.05	17.48	6,912,878	-0.72(-3.96%)
Jul 15, 2020	16.43	18.45	16.37	18.20	11,781,492	+2.21(+13.82%)
Jul 14, 2020	16.16	16.28	15.96	15.99	4,061,976	-0.37(-2.26%)
Jul 13, 2020	16.31	16.78	15.95	16.36	4,404,439	+0.19(+1.18%)
Jul 10, 2020	16.11	16.64	16.01	16.17	4,056,596	-0.03(-0.19%)
Jul 09, 2020	16.52	16.86	15.90	16.20	4,656,554	-0.37(-2.23%)
Jul 08, 2020	16.09	16.58	15.92	16.57	4,509,872	+0.36(+2.22%)
Jul 07, 2020	16.71	16.73	16.11	16.21	5,308,219	-0.71(-4.20%)
Jul 06, 2020	17.40	17.54	16.80	16.92	3,888,297	-0.29(-1.69%)
Jul 03, 2020	17.15	17.31	17.02	17.21	1,138,989	+0.08(+0.47%)
Jul 02, 2020	17.26	17.40	17.07	17.13	4,269,568	+0.18(+1.06%)
Jun 30, 2020		16.95	16.95	16.95	0	-0.53(-3.03%)
Jun 29, 2020	16.84	17.69	16.38	17.48	5,084,406	+0.78(+4.67%)
Jun 26, 2020	17.08	17.18	16.55	16.70	4,187,351	-0.40(-2.34%)
Jun 25, 2020	16.97	17.66	16.75	17.10	5,068,291	-0.09(-0.52%)
Jun 24, 2020	17.77	17.80	17.05	17.19	5,681,787	-0.81(-4.50%)
Jun 23, 2020	18.70	18.87	17.95	18.00	6,302,357	-0.54(-2.91%)
Jun 22, 2020	18.14	18.67	17.78	18.54	3,811,776	+0.14(+0.76%)
Jun 19, 2020	19.15	19.15	18.14	18.40	5,516,549	-0.41(-2.18%)
Jun 18, 2020	18.50	19.19	18.34	18.81	4,773,201	+0.06(+0.32%)
Jun 17, 2020	19.00	19.18	18.64	18.75	5,020,351	-0.48(-2.50%)
Jun 16, 2020	19.79	19.88	18.95	19.23	9,399,592	+0.69(+3.72%)
Jun 15, 2020	18.39	19.28	18.10	18.54	10,437,547	-0.86(-4.43%)
Jun 12, 2020	19.35	19.64	18.16	19.40	14,378,887	+1.55(+8.68%)
Jun 11, 2020	17.50	18.83	17.05	17.85	12,470,910	-1.66(-8.51%)
Jun 10, 2020	20.50	20.68	19.01	19.51	12,646,157	-1.50(-7.14%)
Jun 09, 2020	22.25	22.28	20.56	21.01	14,740,666	-2.38(-10.18%)
Jun 08, 2020	21.90	23.55	21.05	23.39	16,674,725	+3.10(+15.28%)
Jun 05, 2020	21.94	22.50	19.95	20.29	19,742,534	+0.87(+4.48%)
Jun 04, 2020	19.07	19.92	18.57	19.42	15,276,731	+1.05(+5.72%)
Jun 03, 2020	17.03	18.50	16.88	18.37	12,157,441	+1.68(+10.07%)
Jun 02, 2020	16.70	16.90	16.52	16.69	6,789,758	+0.28(+1.71%)
Jun 01, 2020	15.99	16.57	15.61	16.41	6,367,971	+0.51(+3.21%)
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%)