Air Canada $7.28

down 0.00


15/4/2014 03:59 PM  |  TSX : AC.A.TO  
Industries : Transportation / Major Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AC.A.TO historical data

Date Open High Low Close Volume
4/15/20147.437.517.127.28145,746
4/14/20147.157.467.157.36145,143
4/11/20147.347.347.107.14108,379
4/10/20147.367.577.297.31133,013
4/9/20147.857.857.487.48102,874
4/8/20147.077.647.077.57309,804
4/7/20147.197.347.057.11188,654
4/4/20146.457.366.457.29860,645
4/3/20145.865.985.725.7565,310
4/2/20145.875.985.815.90164,925
4/1/20145.695.835.675.81115,367
3/31/20145.175.585.175.53215,590
3/28/20145.325.345.135.13347,544
3/27/20145.455.475.235.32107,137
3/26/20145.615.675.385.5195,544
3/25/20145.615.785.615.6336,288
3/24/20145.735.745.575.65112,349
3/21/20145.755.905.755.7839,694
3/20/20145.935.955.785.8070,358
3/19/20146.106.175.996.03145,900
3/18/20145.605.955.605.94263,421
3/17/20145.715.725.565.63169,759
3/14/20145.775.775.545.58144,199
3/13/20146.076.075.775.77346,661
3/12/20146.106.185.896.0973,354
3/11/20146.536.536.086.09132,309
3/10/20146.446.666.396.4477,119
3/7/20146.696.846.406.46253,128
3/6/20146.026.536.026.47342,025
3/5/20145.856.045.855.9846,656
3/4/20145.755.985.755.84154,082
3/3/20145.895.925.725.80145,302
2/28/20146.026.035.945.95292,132
2/27/20145.976.055.976.01286,642
2/26/20145.896.075.896.0465,928
2/25/20145.955.965.895.9337,157
2/24/20146.026.065.996.0064,966
2/21/20146.036.105.976.01106,323
2/20/20145.936.115.905.95260,048
2/19/20145.605.965.565.87174,836
2/18/20145.745.745.565.63427,787
2/14/20145.875.925.535.74587,669
2/13/20146.206.325.915.94587,113
2/12/20146.507.106.146.25740,228
2/11/20147.808.097.807.84104,913
2/10/20147.827.827.657.7980,024
2/7/20147.828.037.657.76213,329
2/6/20147.517.847.517.73107,059
2/5/20147.497.557.337.5199,333
2/4/20147.587.857.497.55156,587
2/3/20147.808.237.527.66349,881
1/31/20147.627.857.307.78149,498
1/30/20147.257.767.257.63542,077
1/29/20147.297.476.737.16813,094
1/28/20148.528.527.457.64359,454
1/27/20149.029.258.358.61296,290
1/24/20149.459.458.989.26182,803
1/23/20149.689.889.419.57209,841
1/22/20149.019.689.019.68167,727
1/21/20149.059.108.798.9247,244
1/20/20149.239.288.948.98124,207
1/17/20148.909.138.689.13152,169
1/16/20149.139.448.928.92221,072
1/15/20148.898.978.698.9786,458
1/14/20148.948.958.668.80146,912
1/13/20148.498.948.488.85132,440
1/10/20147.898.387.808.38175,581
1/9/20147.257.977.257.921,307,450
1/8/20147.397.477.317.3262,836
1/7/20147.407.547.337.3860,428
1/6/20147.547.677.397.3949,046
1/3/20147.217.527.207.5153,880
1/2/20147.327.347.227.2868,561
12/31/20137.497.517.417.4144,335
12/30/20137.487.517.477.4815,929
12/27/20137.507.567.467.4819,582
12/24/20137.467.507.427.4222,475
12/23/20137.517.607.427.4421,756
12/20/20137.387.587.277.5785,278
12/19/20137.487.577.227.4461,145
12/18/20137.537.637.537.5825,648
12/17/20137.667.667.537.5820,703
12/16/20137.517.747.517.68141,116
12/13/20137.577.637.467.5131,999
12/12/20137.657.707.567.6031,900
12/11/20137.607.767.517.66257,563
12/10/20137.737.736.847.61472,516
12/9/20137.927.927.607.71556,642
12/6/20137.827.947.827.9296,625
12/5/20138.008.007.787.8087,670
12/4/20137.798.007.777.9970,643
12/3/20137.867.867.637.7575,426
12/2/20137.617.947.617.88708,559
11/29/20137.147.607.147.5491,755
11/28/20137.007.166.977.1449,570
11/27/20136.837.056.817.01148,333
11/26/20136.846.906.776.85548,332
11/25/20136.866.916.796.87142,997
11/22/20137.007.056.836.8941,682
11/21/20136.696.976.696.9683,574
Trading Center