Air Canada $9.77

down -0.02


30/7/2014 04:00 PM  |  TSX : AC.B.TO  
Industries : Transportation / Major Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AC.B.TO historical data

Date Open High Low Close Volume
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
5/28/20148.498.878.498.802,685,513
5/27/20148.438.498.388.451,477,789
5/26/20148.368.438.358.37672,703
5/23/20148.118.388.118.302,278,850
5/22/20148.008.197.988.151,326,251
5/21/20148.188.257.897.892,102,102
5/20/20148.158.308.058.101,551,617
5/16/20148.018.228.018.071,922,742
5/15/20148.008.337.737.916,781,522
5/14/20148.248.358.168.221,241,101
5/13/20147.958.307.838.282,005,433
5/12/20148.008.197.977.971,876,689
5/9/20148.308.358.058.101,907,706
5/8/20148.208.478.158.362,258,651
5/7/20148.318.318.118.251,509,560
5/6/20148.008.347.978.293,314,543
5/5/20147.797.837.707.82994,557
5/2/20147.737.897.737.851,241,798
5/1/20147.607.787.587.74805,287
4/30/20147.617.947.547.582,330,935
4/29/20147.397.777.387.761,917,601
4/28/20147.507.577.317.401,405,676
4/25/20147.537.587.387.561,215,085
4/24/20147.817.817.547.601,501,774
4/23/20147.457.837.457.702,668,564
4/22/20147.437.477.377.391,475,611
4/21/20147.217.507.207.431,458,167
4/17/20147.427.447.307.301,057,505
4/16/20147.467.497.347.402,107,497
4/15/20147.407.547.117.272,640,585
4/14/20147.327.457.317.392,504,752
4/11/20147.247.297.087.152,108,264
4/10/20147.447.577.297.302,874,717
4/9/20147.757.757.467.473,723,025
4/8/20147.157.637.147.595,327,256
4/7/20147.207.357.057.135,943,963
4/4/20146.757.356.757.3015,022,580
4/3/20145.935.975.735.762,291,696
4/2/20145.855.985.805.902,506,510
4/1/20145.655.835.655.792,612,340
3/31/20145.255.565.255.533,647,807
3/28/20145.255.345.145.162,590,058
3/27/20145.485.485.225.353,554,844
3/26/20145.615.675.375.532,066,838
3/25/20145.775.805.615.621,151,247
3/24/20145.765.825.565.701,217,982
3/21/20145.785.905.705.701,788,055
3/20/20145.915.965.775.801,769,499
3/19/20146.096.175.976.003,067,913
3/18/20145.645.955.635.946,316,936
3/17/20145.605.745.575.642,537,700
3/14/20145.635.735.535.572,623,366
3/13/20145.966.035.755.753,770,384
3/12/20146.066.205.906.101,493,994
3/11/20146.556.556.056.052,853,349
3/10/20146.396.666.386.452,303,934
Trading Center