$8.12 -0.06 (%) Air Canada - TSX

Oct. 22, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AC.B.TO historical data

Date Open High Low Close Volume
10/21/20147.808.217.768.182,270,921
10/20/20147.407.707.307.671,890,719
10/17/20147.357.407.177.262,083,567
10/16/20146.607.346.607.052,971,070
10/15/20146.706.986.576.763,182,416
10/14/20146.927.086.526.913,834,940
10/10/20147.507.687.107.222,760,420
10/9/20147.767.807.497.601,864,309
10/8/20147.807.867.697.761,815,695
10/7/20148.148.197.777.821,296,353
10/6/20148.318.338.018.182,056,144
10/3/20147.858.207.857.871,909,795
10/2/20148.038.167.557.793,156,477
10/1/20148.358.438.118.162,753,569
9/30/20148.358.568.318.551,852,318
9/29/20148.408.508.238.38904,564
9/26/20148.488.558.398.46972,916
9/25/20148.648.648.428.501,680,358
9/24/20148.688.758.518.66866,134
9/23/20148.618.808.618.681,086,236
9/22/20148.938.958.648.671,777,974
9/19/20149.049.108.758.851,877,992
9/18/20149.009.088.709.013,068,187
9/17/20148.948.948.608.622,504,615
9/16/20149.009.048.898.961,148,037
9/15/20148.719.128.719.055,551,177
9/12/20148.748.768.398.481,981,947
9/11/20148.698.878.698.72983,203
9/10/20148.788.828.478.741,476,004
9/9/20148.919.008.728.821,140,559
9/8/20148.989.138.848.961,055,548
9/5/20148.999.178.959.022,368,048
9/4/20148.748.978.738.833,390,276
9/3/20148.758.818.648.69913,382
9/2/20148.428.848.398.791,818,759
8/29/20148.778.818.468.492,285,518
8/28/20148.558.758.558.71767,061
8/27/20148.678.738.558.641,189,270
8/26/20148.928.938.578.691,810,096
8/25/20149.029.158.938.951,386,043
8/22/20148.718.978.618.931,034,495
8/21/20148.908.978.768.771,238,248
8/20/20148.658.858.558.852,164,371
8/19/20148.558.638.338.572,418,944
8/18/20148.108.508.088.481,983,363
8/15/20148.028.177.958.011,795,301
8/14/20148.278.307.908.173,143,856
8/13/20148.508.568.248.251,961,195
8/12/20148.568.628.458.501,206,134
8/11/20148.728.888.518.521,593,035
8/8/20148.588.798.428.672,249,910
8/7/20149.299.298.458.505,256,473
8/6/20149.259.429.049.262,100,265
8/5/20149.309.309.219.282,131,109
8/1/20149.489.579.299.303,471,683
7/31/20149.739.769.499.612,125,907
7/30/20149.889.899.719.771,251,450
7/29/20149.869.939.739.793,291,926
7/28/20149.579.719.489.581,208,124
7/25/20149.699.849.539.641,621,311
7/24/20149.8510.049.619.672,254,924
7/23/20149.739.869.609.792,011,380
7/22/20149.779.789.689.73996,244
7/21/20149.709.749.569.711,139,205
7/18/20149.299.739.279.702,121,036
7/17/20149.339.489.209.271,505,280
7/16/20149.609.679.359.451,022,974
7/15/20149.639.739.539.55785,242
7/14/20149.729.849.529.55970,937
7/11/20149.719.849.579.671,020,011
7/10/20149.509.779.409.622,217,326
7/9/20149.709.849.609.721,687,999
7/8/20149.659.679.209.552,818,840
7/7/201410.2410.349.649.852,864,524
7/4/20149.8710.059.8510.051,067,369
7/3/20149.709.839.509.831,436,174
7/2/20149.689.759.569.651,850,507
6/30/20149.479.699.479.531,230,633
6/27/20149.469.579.319.501,102,215
6/26/20149.109.419.079.401,528,910
6/25/20149.009.208.999.111,564,014
6/24/20148.879.238.848.993,057,984
6/23/20149.329.338.768.777,166,538
6/20/20149.479.569.389.432,614,413
6/19/20149.449.679.449.491,681,465
6/18/20149.739.739.419.501,499,469
6/17/20149.619.789.579.691,628,703
6/16/20149.609.939.529.721,974,860
6/13/20149.319.748.889.664,115,214
6/12/201410.1010.159.309.326,392,978
6/11/201410.3210.4410.0610.312,802,668
6/10/201410.0010.6010.0010.582,529,521
6/9/201410.8010.9010.0410.086,304,438
6/6/201410.1510.5810.1210.474,940,296
6/5/20149.909.989.739.934,374,173
6/4/20149.249.549.209.513,176,072
6/3/20149.059.188.999.181,488,348
6/2/20148.929.058.829.051,363,794
5/30/20149.029.058.698.851,945,064
5/29/20148.949.138.819.092,981,012
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center