$7.26 +0.17 (%) Air Canada - TSX

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AC.A.TO historical data

Date Open High Low Close Volume
10/17/20147.397.397.197.26178,517
10/16/20146.677.336.657.09359,471
10/15/20146.746.966.576.76504,231
10/14/20147.017.096.556.88368,079
10/10/20147.507.537.107.20170,872
10/9/20147.797.817.507.58169,802
10/8/20147.847.877.697.77350,415
10/7/20148.208.207.797.8891,012
10/6/20148.298.318.038.23261,675
10/3/20147.908.207.877.90277,298
10/2/20148.198.197.577.75472,657
10/1/20148.458.468.138.19831,658
9/30/20148.478.558.328.55281,179
9/29/20148.388.518.248.40102,311
9/26/20148.458.548.438.4856,671
9/25/20148.678.678.428.5360,358
9/24/20148.658.768.528.6754,962
9/23/20148.648.818.638.63436,370
9/22/20148.848.938.638.68569,872
9/19/20149.009.088.758.90456,076
9/18/20148.969.058.738.99685,482
9/17/20148.928.928.618.63748,904
9/16/20148.959.038.918.96217,713
9/15/20148.469.108.469.05113,649
9/12/20148.738.778.418.4483,475
9/11/20148.748.858.728.7365,994
9/10/20148.748.828.508.7457,137
9/9/20148.949.008.738.8291,061
9/8/20149.049.128.858.9939,321
9/5/20148.989.178.969.04186,511
9/4/20148.718.958.718.83140,737
9/3/20148.798.828.658.7089,401
9/2/20148.498.838.438.81153,681
8/29/20148.728.788.458.451,075,018
8/28/20148.558.748.548.7457,131
8/27/20148.648.728.548.6156,162
8/26/20148.918.928.588.68122,142
8/25/20148.979.138.938.9465,780
8/22/20148.808.968.618.90113,273
8/21/20148.908.958.728.79265,458
8/20/20148.668.848.568.81185,340
8/19/20148.468.608.318.59164,845
8/18/20148.048.478.048.47147,147
8/15/20148.068.167.958.02137,332
8/14/20148.228.277.928.18301,506
8/13/20148.618.618.258.27176,189
8/12/20148.538.628.468.4785,196
8/11/20148.738.878.508.52157,483
8/8/20148.728.758.438.69370,960
8/7/20149.359.358.468.49232,849
8/6/20149.139.399.089.2495,027
8/5/20149.309.319.209.2378,241
8/1/20149.479.579.309.3179,610
7/31/20149.629.759.499.5763,972
7/30/20149.899.899.719.7251,994
7/29/20149.709.949.709.7780,440
7/28/20149.599.709.489.5652,588
7/25/20149.749.839.559.65114,754
7/24/20149.7910.009.639.68125,214
7/23/20149.719.859.619.8047,977
7/22/20149.789.789.689.76111,323
7/21/20149.759.759.569.69145,756
7/18/20149.269.749.259.72263,865
7/17/20149.379.459.219.2470,168
7/16/20149.539.649.379.4565,439
7/15/20149.549.709.539.5383,286
7/14/20149.639.839.529.5244,523
7/11/20149.659.819.599.6549,583
7/10/20149.549.779.439.59101,310
7/9/20149.619.839.619.65153,913
7/8/20149.749.749.239.57169,798
7/7/201410.2010.309.659.86448,717
7/4/20149.9010.079.8310.07100,814
7/3/20149.629.829.519.76204,743
7/2/20149.559.739.559.63671,034
6/30/20149.459.659.459.51170,821
6/27/20149.419.579.339.5494,673
6/26/20149.129.429.059.37144,309
6/25/20148.949.198.949.1256,358
6/24/20148.819.228.819.0293,064
6/23/20149.339.338.778.79556,921
6/20/20149.409.559.389.4076,619
6/19/20149.449.669.409.40100,456
6/18/20149.679.679.439.5088,325
6/17/20149.709.769.579.70180,038
6/16/20149.569.929.539.7289,978
6/13/20149.259.728.939.58220,726
6/12/201410.2010.209.309.38394,628
6/11/201410.3810.439.9710.36221,080
6/10/201410.1110.5910.0110.57450,115
6/9/201410.8010.8910.0710.12314,719
6/6/201410.0110.5910.0110.49435,582
6/5/20149.7810.009.749.93249,893
6/4/20149.209.559.209.53424,302
6/3/20148.999.208.999.20123,696
6/2/20148.869.078.849.07124,535
5/30/20149.069.068.718.85927,845
5/29/20148.809.138.809.11219,015
5/28/20148.548.878.508.81238,649
5/27/20148.378.498.378.45122,865
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center