Air Canada (TSX: AC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	18.40	18.54	18.34	18.40	1,595,997	-0.01(-0.05%)
May 23, 2024	18.56	18.74	18.30	18.41	2,531,701	-0.11(-0.59%)
May 22, 2024	18.41	18.61	18.40	18.52	1,763,317	+0.04(+0.22%)
May 21, 2024	18.61	18.66	18.46	18.48	2,266,878	-0.27(-1.44%)
May 17, 2024				18.75	0	+0.08(+0.43%)
May 16, 2024	18.80	18.84	18.65	18.67	1,902,769	-0.14(-0.74%)
May 15, 2024	19.01	19.13	18.78	18.81	1,654,493	-0.21(-1.10%)
May 14, 2024	19.02	19.19	18.93	19.02	1,444,961	-0.04(-0.21%)
May 13, 2024	18.87	19.08	18.80	19.06	2,878,000	+0.26(+1.38%)
May 10, 2024	18.71	18.83	18.61	18.80	1,438,869	+0.16(+0.86%)
May 09, 2024	18.47	18.73	18.47	18.64	1,445,862	+0.16(+0.87%)
May 08, 2024	18.50	18.53	18.35	18.48	2,034,556	-0.05(-0.27%)
May 07, 2024	18.80	18.80	18.50	18.53	3,400,724	-0.30(-1.59%)
May 06, 2024	18.80	18.97	18.67	18.83	2,725,160	+0.07(+0.37%)
May 03, 2024	18.75	18.90	18.46	18.76	3,521,140	+0.01(+0.05%)
May 02, 2024	19.25	19.42	18.38	18.75	10,441,040	-1.71(-8.36%)
May 01, 2024	20.24	20.47	20.15	20.46	2,100,244	+0.14(+0.69%)
Apr 30, 2024	20.08	20.43	20.07	20.32	3,203,451	+0.22(+1.09%)
Apr 29, 2024	20.00	20.15	19.84	20.10	1,401,924	+0.08(+0.40%)
Apr 26, 2024	20.05	20.20	19.94	20.02	1,211,811	+0.04(+0.20%)
Apr 25, 2024	19.69	20.00	19.43	19.98	1,445,452	+0.05(+0.25%)
Apr 24, 2024	20.01	20.14	19.90	19.93	1,539,952	-0.07(-0.35%)
Apr 23, 2024	19.82	20.25	19.71	20.00	3,456,854	+0.10(+0.50%)
Apr 22, 2024	19.62	19.93	19.62	19.90	2,810,794	+0.32(+1.63%)
Apr 19, 2024	19.42	19.85	19.33	19.58	1,967,536	+0.00(+0.00%)
Apr 18, 2024	19.39	19.87	19.39	19.58	2,907,432	+0.27(+1.40%)
Apr 17, 2024	18.60	19.39	18.55	19.31	3,260,402	+0.93(+5.06%)
Apr 16, 2024	18.35	18.44	18.16	18.38	3,155,907	-0.04(-0.22%)
Apr 15, 2024	18.56	18.78	18.35	18.42	1,477,760	-0.05(-0.27%)
Apr 12, 2024	18.85	18.92	18.42	18.47	2,256,121	-0.57(-2.99%)
Apr 11, 2024	19.39	19.43	18.73	19.04	3,034,653	-0.35(-1.81%)
Apr 10, 2024	19.60	19.89	19.32	19.39	2,067,901	-0.30(-1.52%)
Apr 09, 2024	19.54	19.75	19.48	19.69	956,536	+0.11(+0.56%)
Apr 08, 2024	19.70	19.87	19.53	19.58	1,305,344	-0.12(-0.61%)
Apr 05, 2024	19.72	19.95	19.63	19.70	1,407,014	-0.06(-0.30%)
Apr 04, 2024	19.86	20.14	19.74	19.76	2,491,984	+0.04(+0.20%)
Apr 03, 2024	19.67	20.06	19.61	19.72	1,821,764	+0.04(+0.20%)
Apr 02, 2024	19.95	19.95	19.47	19.68	2,555,807	-0.44(-2.19%)
Apr 01, 2024	19.60	20.18	19.57	20.12	2,767,539	+0.51(+2.60%)
Mar 28, 2024				19.61	0	-0.03(-0.15%)
Mar 27, 2024	19.52	19.74	19.38	19.64	1,696,376	+0.17(+0.87%)
Mar 26, 2024	18.95	19.66	18.95	19.47	3,879,724	+0.52(+2.74%)
Mar 25, 2024	18.71	18.99	18.71	18.95	1,319,480	+0.12(+0.64%)
Mar 22, 2024	18.95	19.07	18.73	18.83	1,545,321	-0.10(-0.53%)
Mar 21, 2024	18.74	18.94	18.64	18.93	2,376,582	+0.25(+1.34%)
Mar 20, 2024	18.30	18.74	18.28	18.68	2,906,145	+0.31(+1.69%)
Mar 19, 2024	18.29	18.58	18.20	18.37	2,378,513	+0.02(+0.11%)
Mar 18, 2024	18.27	18.39	18.21	18.35	1,471,413	+0.08(+0.44%)
Mar 15, 2024	18.08	18.30	18.07	18.27	2,060,209	+0.20(+1.11%)
Mar 14, 2024	18.41	18.48	18.02	18.07	2,265,599	-0.32(-1.74%)
Mar 13, 2024	17.85	18.48	17.84	18.39	5,774,963	+0.54(+3.03%)
Mar 12, 2024	17.65	17.94	17.47	17.85	2,394,598	+0.15(+0.85%)
Mar 11, 2024	17.60	17.79	17.37	17.70	2,194,432	+0.01(+0.06%)
Mar 08, 2024	17.96	18.06	17.63	17.69	3,076,194	-0.24(-1.34%)
Mar 07, 2024	18.06	18.15	17.91	17.93	1,521,194	-0.13(-0.72%)
Mar 06, 2024	18.08	18.18	17.98	18.06	1,578,693	+0.08(+0.44%)
Mar 05, 2024	18.05	18.13	17.92	17.98	1,716,209	-0.08(-0.44%)
Mar 04, 2024	18.12	18.25	18.04	18.06	1,844,394	-0.06(-0.33%)
Mar 01, 2024	18.10	18.18	18.04	18.12	2,000,975	+0.00(+0.00%)
Feb 29, 2024	18.25	18.37	18.11	18.12	2,727,132	-0.06(-0.33%)
Feb 28, 2024	18.40	18.40	18.17	18.18	2,046,742	-0.34(-1.84%)
Feb 27, 2024	18.47	18.80	18.42	18.52	2,023,583	+0.06(+0.33%)
Feb 26, 2024	18.20	18.48	18.16	18.46	2,309,838	+0.29(+1.60%)
Feb 23, 2024	18.00	18.27	17.93	18.17	2,060,962	+0.15(+0.83%)
Feb 22, 2024	18.18	18.26	18.01	18.02	1,925,615	-0.06(-0.33%)
Feb 21, 2024	17.80	18.09	17.61	18.08	2,259,347	+0.19(+1.06%)
Feb 20, 2024	18.00	18.18	17.88	17.89	3,393,326	-0.11(-0.61%)
Feb 16, 2024				18.00	0	-1.26(-6.54%)
Feb 15, 2024	19.00	19.38	18.98	19.26	2,384,125	+0.28(+1.48%)
Feb 14, 2024	18.43	18.99	18.41	18.98	2,165,902	+0.59(+3.21%)
Feb 13, 2024	18.12	18.41	18.05	18.39	2,169,192	+0.05(+0.27%)
Feb 12, 2024	18.20	18.52	18.20	18.34	1,781,185	+0.13(+0.71%)
Feb 09, 2024	18.25	18.30	18.11	18.21	1,084,295	-0.01(-0.05%)
Feb 08, 2024	18.58	18.60	18.13	18.22	2,228,772	-0.43(-2.31%)
Feb 07, 2024	18.62	18.73	18.53	18.65	1,225,205	+0.04(+0.21%)
Feb 06, 2024	18.05	18.65	18.05	18.61	2,053,417	+0.53(+2.93%)
Feb 05, 2024	18.18	18.26	18.05	18.08	2,456,669	-0.30(-1.63%)
Feb 02, 2024	18.27	18.40	18.16	18.38	1,181,086	+0.13(+0.71%)
Feb 01, 2024	18.37	18.45	18.08	18.25	1,551,003	+0.03(+0.16%)
Jan 31, 2024	18.35	18.46	18.22	18.22	2,075,033	-0.21(-1.14%)
Jan 30, 2024	18.60	18.61	18.33	18.43	1,490,997	-0.28(-1.50%)
Jan 29, 2024	18.93	18.99	18.68	18.71	1,135,483	-0.21(-1.11%)
Jan 26, 2024	18.85	18.92	18.71	18.92	1,456,218	+0.09(+0.48%)
Jan 25, 2024	18.52	18.94	18.51	18.83	3,022,542	+0.45(+2.45%)
Jan 24, 2024	18.34	18.41	18.18	18.38	1,497,593	+0.19(+1.04%)
Jan 23, 2024	18.35	18.45	18.12	18.19	2,485,915	+0.13(+0.72%)
Jan 22, 2024	18.28	18.49	18.02	18.06	2,126,324	-0.10(-0.55%)
Jan 19, 2024	18.34	18.34	18.01	18.16	2,343,152	-0.18(-0.98%)
Jan 18, 2024	18.47	18.67	18.30	18.34	1,833,753	-0.04(-0.22%)
Jan 17, 2024	18.27	18.56	18.26	18.38	1,332,214	-0.07(-0.38%)
Jan 16, 2024	18.50	18.67	18.22	18.45	2,048,349	-0.23(-1.23%)
Jan 15, 2024	18.60	18.77	18.57	18.68	822,510	+0.11(+0.59%)
Jan 12, 2024	19.15	19.25	18.42	18.57	3,679,128	-0.86(-4.43%)
Jan 11, 2024	19.65	19.68	19.16	19.43	1,906,547	-0.19(-0.97%)
Jan 10, 2024	19.30	19.80	19.30	19.62	2,355,076	+0.32(+1.66%)
Jan 09, 2024	19.07	19.39	18.95	19.30	2,208,050	+0.23(+1.21%)
Jan 08, 2024	18.40	19.25	18.40	19.07	2,905,098	+0.63(+3.42%)
Jan 05, 2024	18.00	18.48	17.99	18.44	2,032,386	+0.32(+1.77%)
Jan 04, 2024	17.84	18.24	17.83	18.12	2,309,322	+0.35(+1.97%)
Jan 03, 2024	18.28	18.28	17.72	17.77	3,532,179	-0.71(-3.84%)
Jan 02, 2024	18.50	18.73	18.42	18.48	1,600,467	-0.21(-1.12%)
Dec 29, 2023				18.69	0	-0.14(-0.74%)
Dec 28, 2023	18.66	18.83	18.61	18.83	1,128,236	+0.12(+0.64%)
Dec 27, 2023	18.67	18.80	18.49	18.71	1,460,030	-0.02(-0.11%)
Dec 22, 2023				18.73	0	+0.14(+0.75%)
Dec 21, 2023	18.69	18.89	18.51	18.59	2,290,167	+0.31(+1.70%)
Dec 20, 2023	18.59	18.79	18.22	18.28	1,696,473	-0.38(-2.04%)
Dec 19, 2023	18.28	18.66	18.24	18.66	1,946,798	+0.52(+2.87%)
Dec 18, 2023	18.17	18.22	17.92	18.14	1,978,204	-0.04(-0.22%)
Dec 15, 2023	18.67	18.68	18.17	18.18	2,636,899	-0.41(-2.21%)
Dec 14, 2023	18.41	18.72	18.37	18.59	2,191,942	+0.35(+1.92%)
Dec 13, 2023	17.74	18.30	17.46	18.24	3,049,752	+0.44(+2.47%)
Dec 12, 2023	18.00	18.18	17.77	17.80	2,339,677	-0.16(-0.89%)
Dec 11, 2023	18.52	18.56	17.88	17.96	3,398,417	-0.53(-2.87%)
Dec 08, 2023	18.88	18.99	18.45	18.49	2,844,647	-0.41(-2.17%)
Dec 07, 2023	18.38	18.95	18.34	18.90	3,172,797	+0.63(+3.45%)
Dec 06, 2023	17.69	18.39	17.69	18.27	4,241,619	+0.74(+4.22%)
Dec 05, 2023	17.68	17.81	17.51	17.53	2,908,714	-0.16(-0.90%)
Dec 04, 2023	17.76	17.99	17.62	17.69	2,891,251	-0.05(-0.28%)
Dec 01, 2023	17.60	17.81	17.51	17.74	2,577,769	+0.11(+0.62%)
Nov 30, 2023	17.53	17.68	17.32	17.63	2,414,535	+0.18(+1.03%)
Nov 29, 2023	17.67	17.76	17.42	17.45	1,982,652	+0.04(+0.23%)
Nov 28, 2023	17.48	17.62	17.28	17.41	1,571,109	-0.19(-1.08%)
Nov 27, 2023	17.82	18.09	17.47	17.60	2,053,261	-0.31(-1.73%)
Nov 24, 2023	17.75	17.93	17.73	17.91	793,494	+0.13(+0.73%)
Nov 23, 2023	17.81	17.92	17.75	17.78	664,798	+0.02(+0.11%)
Nov 22, 2023	18.05	18.23	17.72	17.76	2,410,032	-0.20(-1.11%)
Nov 21, 2023	18.00	18.15	17.90	17.96	1,262,742	-0.16(-0.88%)
Nov 20, 2023	17.89	18.18	17.83	18.12	1,696,658	+0.23(+1.29%)
Nov 17, 2023	17.95	18.11	17.86	17.89	1,523,298	-0.01(-0.06%)
Nov 16, 2023	18.09	18.29	17.87	17.90	2,025,949	-0.30(-1.65%)
Nov 15, 2023	18.39	18.45	18.16	18.20	2,345,566	+0.00(+0.00%)
Nov 14, 2023	18.15	18.43	18.04	18.20	2,555,410	+0.25(+1.39%)
Nov 13, 2023	17.95	18.10	17.85	17.95	1,271,857	-0.16(-0.88%)
Nov 10, 2023	18.09	18.19	17.89	18.11	1,233,867	+0.01(+0.06%)
Nov 09, 2023	18.50	18.56	18.03	18.10	1,868,050	-0.30(-1.63%)
Nov 08, 2023	18.12	18.64	18.12	18.40	2,048,306	+0.37(+2.05%)
Nov 07, 2023	17.88	18.35	17.87	18.03	2,591,080	+0.06(+0.33%)
Nov 06, 2023	18.14	18.34	17.86	17.97	2,769,225	-0.08(-0.44%)
Nov 03, 2023	17.35	18.10	17.31	18.05	3,556,589	+0.89(+5.19%)
Nov 02, 2023	16.85	17.23	16.67	17.16	2,475,061	+0.55(+3.31%)
Nov 01, 2023	16.73	16.82	16.47	16.61	2,069,876	-0.12(-0.72%)
Oct 31, 2023	16.53	16.98	16.48	16.73	2,655,309	+0.23(+1.39%)
Oct 30, 2023	17.50	17.58	16.26	16.50	5,148,096	-0.22(-1.32%)
Oct 27, 2023	16.55	16.85	16.43	16.72	2,634,753	+0.25(+1.52%)
Oct 26, 2023	16.31	16.66	16.26	16.47	2,484,901	+0.29(+1.79%)
Oct 25, 2023	16.50	16.55	16.04	16.18	2,231,572	-0.37(-2.24%)
Oct 24, 2023	16.71	16.86	16.50	16.55	2,161,529	-0.04(-0.24%)
Oct 23, 2023	16.50	16.71	16.28	16.59	2,161,751	-0.19(-1.13%)
Oct 20, 2023	17.00	17.09	16.77	16.78	2,279,377	-0.30(-1.76%)
Oct 19, 2023	17.14	17.52	17.00	17.08	3,042,158	-0.05(-0.29%)
Oct 18, 2023	17.65	17.65	17.00	17.13	3,278,923	-0.62(-3.49%)
Oct 17, 2023	17.90	18.04	17.67	17.75	2,215,403	-0.29(-1.61%)
Oct 16, 2023	17.90	18.04	17.57	18.04	1,780,401	+0.28(+1.58%)
Oct 13, 2023	18.25	18.30	17.70	17.76	2,994,044	-0.60(-3.27%)
Oct 12, 2023	18.88	18.88	18.19	18.36	2,036,249	-0.42(-2.24%)
Oct 11, 2023	18.95	19.04	18.73	18.78	1,633,701	-0.06(-0.32%)
Oct 10, 2023	18.78	19.00	18.74	18.84	2,067,348	-0.09(-0.48%)
Oct 06, 2023				18.93	0	+0.01(+0.05%)
Oct 05, 2023	19.06	19.25	18.75	18.92	1,873,135	-0.10(-0.53%)
Oct 04, 2023	18.96	19.15	18.88	19.02	1,407,517	+0.19(+1.01%)
Oct 03, 2023	19.11	19.28	18.76	18.83	1,730,119	-0.39(-2.03%)