Air Canada $7.60

down -0.10


24/4/2014 04:00 PM  |  TSX : AC.B.TO  
Industries : Transportation / Major Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AC.B.TO historical data

Date Open High Low Close Volume
4/23/20147.457.837.457.702,668,560
4/22/20147.437.477.377.391,475,610
4/21/20147.217.507.207.431,458,170
4/17/20147.427.447.307.301,057,500
4/16/20147.467.497.347.402,107,500
4/15/20147.407.547.117.272,640,580
4/14/20147.327.457.317.392,504,750
4/11/20147.247.297.087.152,108,260
4/10/20147.447.577.297.302,874,720
4/9/20147.757.757.467.473,723,020
4/8/20147.157.637.147.595,327,260
4/7/20147.207.357.057.135,943,960
4/4/20146.757.356.757.3015,022,600
4/3/20145.935.975.735.762,291,700
4/2/20145.855.985.805.902,506,510
4/1/20145.655.835.655.792,612,340
3/31/20145.255.565.255.533,647,810
3/28/20145.255.345.145.162,590,060
3/27/20145.485.485.225.353,554,840
3/26/20145.615.675.375.532,066,840
3/25/20145.775.805.615.621,151,250
3/24/20145.765.825.565.701,217,980
3/21/20145.785.905.705.701,788,060
3/20/20145.915.965.775.801,769,500
3/19/20146.096.175.976.003,067,910
3/18/20145.645.955.635.946,316,940
3/17/20145.605.745.575.642,537,700
3/14/20145.635.735.535.572,623,370
3/13/20145.966.035.755.753,770,380
3/12/20146.066.205.906.101,493,990
3/11/20146.556.556.056.052,853,350
3/10/20146.396.666.386.452,303,930
3/7/20146.726.736.386.393,413,800
3/6/20146.066.496.056.484,196,780
3/5/20145.956.055.886.001,986,210
3/4/20145.806.005.795.912,281,880
3/3/20145.765.915.715.812,010,760
2/28/20145.986.035.935.981,569,230
2/27/20146.056.076.006.02922,684
2/26/20145.916.085.856.041,456,070
2/25/20145.975.995.875.941,093,450
2/24/20146.056.085.976.001,695,740
2/21/20146.026.075.975.991,879,460
2/20/20145.966.125.885.974,187,420
2/19/20145.605.965.565.864,761,130
2/18/20145.755.755.565.602,970,640
2/14/20145.845.935.515.748,229,760
2/13/20146.256.355.905.947,433,470
2/12/20146.507.106.136.2213,661,700
2/11/20147.868.097.797.823,211,720
2/10/20147.757.807.647.79818,446
2/7/20148.058.057.627.782,500,880
2/6/20147.747.847.647.772,072,100
2/5/20147.547.557.337.492,169,370
2/4/20147.687.857.477.562,618,080
2/3/20147.888.287.507.684,806,990
1/31/20147.457.857.287.814,308,410
1/30/20147.307.757.227.635,608,880
1/29/20147.277.486.737.1711,553,200
1/28/20148.408.407.447.6312,384,500
1/27/20149.109.248.338.705,384,710
1/24/20149.439.458.969.233,572,480
1/23/20149.719.909.429.544,871,830
1/22/20149.189.689.109.678,306,020
1/21/20149.109.148.778.953,438,700
1/20/20149.169.308.939.011,556,460
1/17/20148.919.128.659.073,644,320
1/16/20149.139.448.918.947,968,770
1/15/20148.818.988.678.982,531,050
1/14/20148.908.918.658.772,325,570
1/13/20148.508.948.508.805,404,350
1/10/20147.928.377.928.365,710,570
1/9/20147.307.977.257.958,071,860
1/8/20147.417.477.327.321,712,930
1/7/20147.397.567.327.361,985,520
1/6/20147.507.687.387.391,118,900
1/3/20147.247.527.207.501,533,450
1/2/20147.317.407.207.261,183,090
12/31/20137.527.527.407.41628,560
12/30/20137.507.577.467.47540,637
12/27/20137.517.587.457.49654,802
12/24/20137.407.497.407.41295,155
12/23/20137.557.607.407.42968,365
12/20/20137.287.597.267.592,103,530
12/19/20137.467.587.197.433,095,790
12/18/20137.577.637.577.57972,807
12/17/20137.617.647.537.591,424,250
12/16/20137.487.757.487.672,071,680
12/13/20137.607.627.457.503,154,310
12/12/20137.677.697.557.602,412,560
12/11/20137.607.797.477.683,365,700
12/10/20137.697.717.337.624,460,440
12/9/20137.787.817.627.712,993,980
12/6/20137.887.937.827.931,289,250
12/5/20137.957.957.767.782,608,800
12/4/20137.868.007.758.004,185,600
12/3/20137.777.847.607.733,224,140
12/2/20137.697.947.627.875,120,670
11/29/20137.247.597.187.563,522,010
11/28/20137.027.166.967.151,496,670
Trading Center