Dark

AC
AIR CANADA
stock TSE

Inactive

Aug 2, 2024

14.90CAD-3.622%(-0.56)3,584,542

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.3000	15.3000	14.7800	14.9000	-3.622%	3,584,542	0.000%
2024-08-01	15.9500	15.9600	15.4500	15.4600	-2.828%	3,835,252	-3.622%
2024-07-31	16.0300	16.0400	15.7700	15.9100	-0.562%	4,332,989	-6.348%
2024-07-30	16.1500	16.2600	15.9800	16.0000	-0.867%	2,507,935	-6.875%
2024-07-29	16.2200	16.2300	16.0200	16.1400	-0.124%	1,615,237	-7.683%
2024-07-26	16.3200	16.3400	16.0900	16.1600	+0.062%	2,516,821	-7.797%
2024-07-25	16.0000	16.2800	15.9300	16.1500	+0.749%	3,099,384	-7.740%
2024-07-24	16.3200	16.4000	15.9700	16.0300	-2.435%	4,125,075	-7.049%
2024-07-23	16.5900	16.7300	16.4000	16.4300	-1.321%	2,692,553	-9.312%
2024-07-22	16.6500	16.6800	16.0700	16.6500	-2.460%	5,596,416	-10.511%
2024-07-19	16.9400	17.0900	16.8300	17.0700	+0.767%	1,393,819	-12.712%
2024-07-18	17.2500	17.2800	16.7800	16.9400	-2.307%	4,632,781	-12.043%
2024-07-17	17.5200	17.5500	17.2900	17.3400	-2.034%	1,869,841	-14.072%
2024-07-16	17.3000	17.7800	17.2800	17.7000	+2.490%	1,832,264	-15.819%
2024-07-15	17.3500	17.4900	17.2600	17.2700	-0.461%	1,108,453	-13.723%
2024-07-12	17.1500	17.3800	17.1400	17.3500	+1.107%	1,713,391	-14.121%
2024-07-11	17.1900	17.3900	17.0100	17.1600	-0.924%	1,957,692	-13.170%
2024-07-10	17.2100	17.4300	17.1800	17.3200	+0.991%	1,416,044	-13.972%
2024-07-09	17.4900	17.5100	17.1400	17.1500	-1.493%	1,808,612	-13.120%
2024-07-08	17.3700	17.5000	17.3000	17.4100	+0.288%	1,196,400	-14.417%
2024-07-05	17.5200	17.6200	17.3600	17.3600	-1.195%	1,748,043	-14.171%
2024-07-04	17.6500	17.7100	17.4800	17.5700	-1.292%	981,695	-15.196%
2024-07-03	17.9100	17.9800	17.7500	17.8000	-0.780%	1,040,768	-16.292%
2024-07-02	17.7700	18.0700	17.7700	17.9400	+0.223%	2,029,607	-16.945%
2024-06-28	17.9400	18.0200	17.7400	17.9000	+0.056%	1,746,876	-16.760%
2024-06-27	17.5000	17.9000	17.3700	17.8900	+1.995%	1,790,961	-16.713%
2024-06-26	16.6400	17.5600	16.6200	17.5400	+5.345%	3,623,292	-15.051%
2024-06-25	16.9700	17.0000	16.6500	16.6500	-2.116%	2,075,731	-10.511%
2024-06-24	16.9700	17.1000	16.9100	17.0100	+0.473%	1,147,587	-12.404%
2024-06-21	16.9900	17.0100	16.8800	16.9300	-0.236%	1,564,484	-11.991%
2024-06-20	17.2100	17.2100	16.9600	16.9700	-1.509%	1,731,788	-12.198%
2024-06-19	17.0800	17.2300	17.0700	17.2300	+0.878%	383,054	-13.523%
2024-06-18	17.1600	17.2200	17.0100	17.0800	-0.813%	846,992	-12.763%
2024-06-17	17.0800	17.3100	16.9700	17.2200	+0.350%	1,017,043	-13.473%
2024-06-14	17.0500	17.1800	16.9700	17.1600	-0.233%	2,149,844	-13.170%
2024-06-13	17.6100	17.6400	17.2000	17.2000	-2.660%	1,685,561	-13.372%
2024-06-12	17.5600	17.7500	17.5600	17.6700	+1.261%	1,265,407	-15.676%
2024-06-11	17.5900	17.6100	17.3800	17.4500	-0.852%	1,647,692	-14.613%
2024-06-10	17.7500	17.8000	17.5600	17.6000	-1.068%	2,005,434	-15.341%
2024-06-07	17.9500	18.0300	17.7300	17.7900	-1.276%	1,824,868	-16.245%
2024-06-06	18.2000	18.3400	17.9800	18.0200	-1.691%	1,799,499	-17.314%
2024-06-05	18.4200	18.4800	18.1500	18.3300	-0.163%	1,687,429	-18.712%
2024-06-04	18.2000	18.3900	18.2000	18.3600	+0.713%	1,254,819	-18.845%
2024-06-03	18.1800	18.2700	18.0500	18.2300	+0.165%	1,293,715	-18.267%
2024-05-31	17.9200	18.2300	17.9200	18.2000	+1.619%	2,226,937	-18.132%
2024-05-30	17.6100	17.9500	17.6100	17.9100	+1.704%	1,704,260	-16.806%
2024-05-29	18.0000	18.0200	17.5800	17.6100	-2.922%	3,439,550	-15.389%
2024-05-28	18.3200	18.4000	18.1300	18.1400	-1.467%	1,903,827	-17.861%
2024-05-27	18.3600	18.5100	18.3400	18.4100	+0.054%	580,498	-19.066%
2024-05-24	18.4000	18.5400	18.3400	18.4000	-0.054%	1,595,959	-19.022%
2024-05-23	18.5600	18.7400	18.3000	18.4100	-0.594%	2,531,701	-19.066%
2024-05-22	18.4100	18.6100	18.4000	18.5200	+0.216%	1,763,293	-19.546%
2024-05-21	18.6100	18.6600	18.4600	18.4800	-1.440%	2,266,878	-19.372%
2024-05-17	18.6800	18.8200	18.6800	18.7500	+0.428%	1,238,477	-20.533%
2024-05-16	18.8000	18.8400	18.6500	18.6700	-0.744%	1,902,769	-20.193%
2024-05-15	19.0100	19.1300	18.7800	18.8100	-1.104%	1,654,473	-20.787%
2024-05-14	19.0200	19.1900	18.9300	19.0200	-0.210%	1,444,961	-21.661%
2024-05-13	18.8700	19.0800	18.8000	19.0600	+1.383%	2,878,000	-21.826%
2024-05-10	18.7100	18.8300	18.6100	18.8000	+0.858%	1,438,869	-20.745%
2024-05-09	18.4700	18.7300	18.4700	18.6400	+0.866%	1,445,862	-20.064%
2024-05-08	18.5000	18.5200	18.3500	18.4800	-0.270%	2,034,556	-19.372%
2024-05-07	18.8000	18.8000	18.5000	18.5300	-1.593%	3,400,724	-19.590%
2024-05-06	18.8000	18.9700	18.6700	18.8300	+0.427%	2,725,160	-20.871%
2024-05-02	19.2500	19.4200	18.3800	18.7500	-8.358%	10,440,140	-20.533%
2024-05-01	20.2400	20.4700	20.1500	20.4600	+0.689%	2,100,209	-27.175%
2024-04-30	20.0800	20.4300	20.0700	20.3200	+1.095%	3,203,351	-26.673%
2024-04-29	20.0000	20.1500	19.8400	20.1000	+0.400%	1,401,919	-25.871%
2024-04-26	20.0500	20.2000	19.9400	20.0200	+0.452%	1,211,811	-25.574%
2024-04-24	20.0100	20.1400	19.9000	19.9300	-0.350%	1,539,952	-25.238%
2024-04-23	19.8200	20.2500	19.7100	20.0000	+0.503%	3,456,854	-25.500%
2024-04-22	19.6200	19.9300	19.6200	19.9000	+1.634%	2,810,794	-25.126%
2024-04-19	19.4200	19.8500	19.3300	19.5800	0.000%	1,967,453	-23.902%
2024-04-18	19.3900	19.8700	19.3900	19.5800	+6.529%	2,907,432	-23.902%
2024-04-16	18.3500	18.4400	18.1550	18.3800	-0.217%	3,155,907	-18.934%
2024-04-15	18.5600	18.7800	18.3500	18.4200	-0.271%	1,477,701	-19.110%
2024-04-12	18.8500	18.9200	18.4200	18.4700	-2.994%	2,256,261	-19.329%
2024-04-11	19.3900	19.4300	18.7300	19.0400	-1.805%	3,034,627	-21.744%
2024-04-10	19.6000	19.8900	19.3200	19.3900	-0.970%	2,067,901	-23.156%
2024-04-08	19.7000	19.8700	19.5300	19.5800	-0.609%	1,305,344	-23.902%
2024-04-05	19.7200	19.9500	19.6300	19.7000	-0.304%	1,407,014	-24.365%
2024-04-04	19.8600	20.1400	19.7400	19.7600	+0.203%	2,491,984	-24.595%
2024-04-03	19.6700	20.0600	19.6100	19.7200	+0.203%	1,821,764	-24.442%
2024-04-02	19.9500	19.9500	19.4700	19.6800	-2.187%	2,555,807	-24.289%
2024-04-01	19.6000	20.1800	19.5700	20.1200	+2.601%	2,767,474	-25.944%
2024-03-28	19.5600	19.7800	19.4600	19.6100	-0.153%	2,076,496	-24.018%
2024-03-27	19.5200	19.7400	19.3800	19.6400	+0.873%	1,696,376	-24.134%
2024-03-26	18.9500	19.6600	18.9500	19.4700	+2.744%	3,879,723	-23.472%
2024-03-25	18.7100	18.9900	18.7100	18.9500	+0.637%	1,319,428	-21.372%
2024-03-22	18.9500	19.0700	18.7300	18.8300	-0.528%	1,545,321	-20.871%
2024-03-21	18.7400	18.9400	18.6400	18.9300	+1.338%	2,376,571	-21.289%
2024-03-20	18.3000	18.7400	18.2800	18.6800	+1.688%	2,906,145	-20.236%
2024-03-19	18.2900	18.5800	18.2000	18.3700	+0.547%	2,378,510	-18.889%
2024-03-15	18.0800	18.3000	18.0650	18.2700	+1.107%	2,060,209	-18.446%
2024-03-14	18.4100	18.4800	18.0200	18.0700	-1.740%	2,264,899	-17.543%
2024-03-13	17.8500	18.4750	17.8400	18.3900	+3.025%	5,774,962	-18.978%
2024-03-12	17.6500	17.9400	17.4650	17.8500	+0.847%	2,394,598	-16.527%
2024-03-11	17.6000	17.7900	17.3700	17.7000	-1.283%	2,194,349	-15.819%
2024-03-07	18.0600	18.1500	17.9100	17.9300	-0.720%	1,521,193	-16.899%
2024-03-06	18.0800	18.1800	17.9800	18.0600	0.000%	1,578,693	-17.497%
2024-03-04	18.1200	18.2500	18.0400	18.0600	-0.331%	1,844,394	-17.497%
2024-03-01	18.1000	18.1800	18.0400	18.1200	0.000%	2,000,956	-17.770%
2024-02-29	18.2500	18.3700	18.1100	18.1200	-0.330%	2,727,132	-17.770%
2024-02-28	18.4000	18.4000	18.1750	18.1800	-1.836%	2,046,740	-18.042%
2024-02-27	18.4700	18.7950	18.4250	18.5200	+0.325%	2,023,506	-19.546%
2024-02-26	18.2000	18.4800	18.1600	18.4600	+1.596%	2,309,832	-19.285%
2024-02-23	18.0000	18.2700	17.9300	18.1700	+0.832%	2,060,962	-17.997%
2024-02-22	18.1800	18.2600	18.0100	18.0200	-0.332%	1,925,615	-17.314%
2024-02-21	17.8000	18.0900	17.6100	18.0800	+1.062%	2,259,347	-17.588%
2024-02-20	18.0000	18.1800	17.8800	17.8900	-0.611%	3,393,326	-16.713%
2024-02-16	18.6300	18.6300	17.8100	18.0000	-6.542%	9,255,213	-17.222%
2024-02-15	19.0000	19.3800	18.9800	19.2600	+1.475%	2,384,123	-22.638%
2024-02-14	18.4300	18.9900	18.4050	18.9800	+3.208%	2,165,902	-21.496%
2024-02-13	18.1200	18.4100	18.0500	18.3900	+0.273%	2,169,191	-18.978%
2024-02-12	18.2000	18.5200	18.2000	18.3400	+0.659%	1,781,185	-18.757%
2024-02-08	18.5800	18.6000	18.1300	18.2200	-2.306%	2,228,772	-18.222%
2024-02-07	18.6200	18.7250	18.5300	18.6500	+0.215%	1,225,205	-20.107%
2024-02-06	18.0500	18.6500	18.0500	18.6100	+2.931%	2,053,417	-19.936%
2024-02-05	18.1800	18.2600	18.0500	18.0800	-1.632%	2,456,619	-17.588%
2024-02-02	18.2700	18.4000	18.1600	18.3800	+0.712%	1,181,086	-18.934%
2024-02-01	18.3700	18.4500	18.0800	18.2500	+0.165%	1,550,936	-18.356%
2024-01-31	18.3500	18.4550	18.2150	18.2200	-1.139%	2,075,033	-18.222%
2024-01-30	18.6000	18.6100	18.3300	18.4300	-1.497%	1,490,997	-19.154%
2024-01-29	18.9300	18.9900	18.6800	18.7100	-1.110%	1,135,483	-20.363%
2024-01-26	18.8500	18.9200	18.7100	18.9200	+0.478%	1,456,218	-21.247%
2024-01-25	18.5200	18.9400	18.5100	18.8300	+2.448%	3,022,542	-20.871%
2024-01-24	18.3400	18.4100	18.1800	18.3800	+1.045%	1,497,593	-18.934%
2024-01-23	18.3500	18.4500	18.1200	18.1900	+0.720%	2,485,415	-18.087%
2024-01-22	18.2800	18.4850	18.0200	18.0600	-0.551%	2,126,249	-17.497%
2024-01-19	18.3400	18.3400	18.0100	18.1600	-0.981%	2,343,152	-17.952%
2024-01-18	18.4700	18.6750	18.3000	18.3400	-0.218%	1,833,753	-18.757%
2024-01-17	18.2700	18.5600	18.2600	18.3800	-0.379%	1,332,214	-18.934%
2024-01-16	18.5000	18.6700	18.2200	18.4500	-1.231%	2,048,280	-19.241%
2024-01-15	18.6000	18.7700	18.5700	18.6800	+0.592%	822,510	-20.236%
2024-01-12	19.1500	19.2500	18.4200	18.5700	-4.426%	3,679,127	-19.763%
2024-01-11	19.6500	19.6800	19.1600	19.4300	-0.968%	1,906,547	-23.314%
2024-01-10	19.3000	19.8000	19.3000	19.6200	+1.658%	2,355,050	-24.057%
2024-01-09	19.0700	19.3900	18.9500	19.3000	+1.206%	2,208,050	-22.798%
2024-01-08	18.4000	19.2500	18.4000	19.0700	+3.416%	2,905,026	-21.867%
2024-01-05	18.0000	18.4800	17.9900	18.4400	+1.766%	2,032,386	-19.197%
2024-01-04	17.8400	18.2400	17.8300	18.1200	+1.970%	2,309,279	-17.770%
2024-01-03	18.2800	18.2800	17.7200	17.7700	-3.842%	3,532,179	-16.151%
2024-01-02	18.5000	18.7400	18.4200	18.4800	-1.124%	1,600,467	-19.372%
2023-12-29	18.7200	18.8300	18.5900	18.6900	-0.743%	1,302,053	-20.278%
2023-12-28	18.6600	18.8300	18.6100	18.8300	+0.641%	1,128,236	-20.871%
2023-12-27	18.6700	18.8000	18.4900	18.7100	-0.107%	1,460,030	-20.363%
2023-12-22	18.5100	18.7800	18.5100	18.7300	+0.753%	1,168,799	-20.448%
2023-12-21	18.6900	18.8850	18.5100	18.5900	+1.696%	2,290,167	-19.849%
2023-12-20	18.5900	18.7900	18.2200	18.2800	-2.036%	1,696,473	-18.490%
2023-12-19	18.2800	18.6600	18.2400	18.6600	+2.867%	1,946,798	-20.150%
2023-12-18	18.1700	18.2200	17.9200	18.1400	-0.220%	1,978,204	-17.861%
2023-12-15	18.6700	18.6800	18.1700	18.1800	-2.205%	2,636,899	-18.042%
2023-12-14	18.4100	18.7200	18.3700	18.5900	+1.919%	2,191,832	-19.849%
2023-12-13	17.7400	18.3000	17.4600	18.2400	+2.472%	3,049,752	-18.311%
2023-12-12	18.0000	18.1800	17.7700	17.8000	-3.732%	2,339,677	-16.292%
2023-12-08	18.8800	18.9900	18.4500	18.4900	-2.169%	2,844,647	-19.416%
2023-12-07	18.3800	18.9500	18.3450	18.9000	+3.448%	3,172,797	-21.164%
2023-12-06	17.6900	18.3900	17.6900	18.2700	+4.221%	4,241,597	-18.446%
2023-12-05	17.6800	17.8100	17.5100	17.5300	-0.904%	2,908,660	-15.003%
2023-12-04	17.7600	17.9900	17.6200	17.6900	-0.282%	2,891,123	-15.772%
2023-12-01	17.6000	17.8100	17.5100	17.7400	+0.624%	2,577,769	-16.009%
2023-11-30	17.5300	17.6800	17.3200	17.6300	+1.032%	2,414,416	-15.485%
2023-11-29	17.6700	17.7600	17.4200	17.4500	+0.230%	1,982,652	-14.613%
2023-11-28	17.4800	17.6200	17.2800	17.4100	-1.080%	1,571,009	-14.417%
2023-11-27	17.8200	18.0950	17.4700	17.6000	-1.731%	2,053,215	-15.341%
2023-11-24	17.7500	17.9300	17.7300	17.9100	+0.731%	793,494	-16.806%
2023-11-23	17.8100	17.9200	17.7500	17.7800	+0.113%	664,798	-16.198%
2023-11-22	18.0500	18.2300	17.7200	17.7600	-1.114%	2,410,031	-16.104%
2023-11-21	18.0000	18.1500	17.9000	17.9600	-0.883%	1,262,742	-17.038%
2023-11-20	17.8900	18.1800	17.8300	18.1200	+1.286%	1,696,657	-17.770%
2023-11-17	17.9500	18.1050	17.8600	17.8900	-0.056%	1,518,173	-16.713%
2023-11-16	18.0900	18.2900	17.8700	17.9000	-1.648%	2,025,864	-16.760%
2023-11-15	18.3900	18.4500	18.1600	18.2000	0.000%	2,345,466	-18.132%
2023-11-14	18.1500	18.4300	18.0400	18.2000	+1.393%	2,555,323	-18.132%
2023-11-13	17.9500	18.1000	17.8500	17.9500	-0.883%	1,271,857	-16.992%
2023-11-10	18.0900	18.1900	17.8900	18.1100	+0.055%	1,233,867	-17.725%
2023-11-09	18.5000	18.5600	18.0300	18.1000	-1.630%	1,868,050	-17.680%
2023-11-08	18.1200	18.6400	18.1200	18.4000	+2.052%	2,048,306	-19.022%
2023-11-07	17.8800	18.3500	17.8700	18.0300	+0.334%	2,591,080	-17.360%
2023-11-06	18.1400	18.3400	17.8600	17.9700	-0.443%	2,769,118	-17.084%
2023-11-03	17.3500	18.1000	17.3100	18.0500	+5.186%	3,556,589	-17.452%
2023-11-02	16.8500	17.2300	16.6700	17.1600	+3.311%	2,475,061	-13.170%
2023-11-01	16.7300	16.8200	16.4700	16.6100	-0.717%	2,069,876	-10.295%
2023-10-31	16.5300	16.9800	16.4800	16.7300	+1.394%	2,655,256	-10.938%
2023-10-30	17.5000	17.5800	16.2600	16.5000	-1.316%	5,148,096	-9.697%
2023-10-27	16.5500	16.8500	16.4300	16.7200	+1.518%	2,634,658	-10.885%
2023-10-26	16.3100	16.6600	16.2600	16.4700	+1.792%	2,484,901	-9.532%
2023-10-25	16.5000	16.5500	16.0350	16.1800	-2.236%	2,231,479	-7.911%
2023-10-24	16.7100	16.8600	16.5000	16.5500	-0.241%	2,161,529	-9.970%
2023-10-23	16.5000	16.7100	16.2800	16.5900	-1.132%	2,161,669	-10.187%
2023-10-20	17.0000	17.0900	16.7700	16.7800	-1.756%	2,279,377	-11.204%
2023-10-19	17.1400	17.5200	17.0000	17.0800	-0.292%	3,042,060	-12.763%
2023-10-18	17.6500	17.6500	17.0000	17.1300	-3.493%	3,278,923	-13.018%
2023-10-17	17.9000	18.0400	17.6650	17.7500	-1.608%	2,215,403	-16.056%
2023-10-16	17.9000	18.0400	17.5700	18.0400	+1.577%	1,780,401	-17.406%
2023-10-13	18.2500	18.3000	17.7000	17.7600	-3.268%	2,994,044	-16.104%
2023-10-12	18.8800	18.8800	18.1900	18.3600	-2.236%	2,036,249	-18.845%
2023-10-11	18.9500	19.0400	18.7300	18.7800	-0.318%	1,642,778	-20.660%
2023-10-10	18.7800	19.0000	18.7400	18.8400	-0.475%	2,067,348	-20.913%
2023-10-06	18.7700	19.1200	18.6900	18.9300	+0.053%	1,504,004	-21.289%
2023-10-05	19.0600	19.2500	18.7500	18.9200	-0.526%	1,873,135	-21.247%
2023-10-04	18.9600	19.1500	18.8800	19.0200	+1.009%	1,407,517	-21.661%
2023-10-03	19.1100	19.2800	18.7600	18.8300	-2.029%	1,730,119	-20.871%
2023-10-02	19.3100	19.5100	19.0200	19.2200	-0.826%	1,626,491	-22.477%
2023-09-29	19.6000	19.6650	19.2600	19.3800	-0.206%	1,577,038	-23.117%
2023-09-28	18.9100	19.5650	18.9100	19.4200	+2.860%	2,264,530	-23.275%
2023-09-27	18.9700	19.0100	18.7200	18.8800	+0.159%	1,257,574	-21.081%
2023-09-26	18.8100	18.9900	18.7600	18.8500	-0.317%	1,254,110	-20.955%
2023-09-25	19.0100	19.0500	18.8000	18.9100	-1.098%	1,837,750	-21.206%
2023-09-22	19.2100	19.3500	19.0200	19.1200	-0.313%	1,788,300	-22.071%
2023-09-21	19.5400	19.6000	19.0550	19.1800	-2.342%	2,905,743	-22.315%
2023-09-20	20.0900	20.2400	19.5600	19.6400	-1.554%	2,893,587	-24.134%
2023-09-19	20.3500	20.3950	19.9100	19.9500	-1.384%	1,992,142	-25.313%
2023-09-18	20.2200	20.4400	19.9300	20.2300	-0.492%	1,660,136	-26.347%
2023-09-15	20.4100	20.6000	20.2100	20.3300	-0.392%	2,224,734	-26.709%
2023-09-14	20.7500	20.9600	20.2850	20.4100	-1.114%	3,170,302	-26.997%
2023-09-13	20.8200	20.9700	20.5950	20.6400	-2.825%	2,914,736	-27.810%
2023-09-12	21.2200	21.4200	21.1400	21.2400	+0.189%	1,362,380	-29.849%
2023-09-11	21.2800	21.5050	21.1800	21.2000	-0.469%	1,422,774	-29.717%
2023-09-08	21.2800	21.5000	21.1300	21.3000	+0.094%	1,504,136	-30.047%
2023-09-07	21.8300	21.9200	21.2000	21.2800	-2.875%	2,565,473	-29.981%
2023-09-06	22.4000	22.5300	21.8800	21.9100	-2.924%	2,486,034	-31.995%
2023-09-05	22.6000	22.7000	22.3000	22.5700	-0.878%	1,130,705	-33.983%
2023-09-01	22.9200	23.0500	22.7300	22.7700	-0.219%	1,076,742	-34.563%
2023-08-31	22.9000	22.9900	22.6800	22.8200	-0.131%	1,119,569	-34.706%
2023-08-30	22.8500	23.2100	22.8250	22.8500	-0.044%	991,303	-34.792%
2023-08-29	22.5500	22.9300	22.4600	22.8600	+1.555%	1,050,600	-34.821%
2023-08-28	22.4800	22.6500	22.3200	22.5100	+0.851%	924,817	-33.807%
2023-08-25	22.4700	22.6050	22.1450	22.3200	-0.134%	1,102,378	-33.244%
2023-08-24	22.5500	22.7400	22.3500	22.3500	-1.325%	935,784	-33.333%
2023-08-23	22.6000	22.8300	22.4800	22.6500	-0.044%	1,123,275	-34.216%
2023-08-22	22.6600	22.7900	22.4500	22.6600	+0.310%	965,685	-34.245%
2023-08-21	22.5100	22.7100	22.3000	22.5900	-0.441%	1,279,051	-34.042%
2023-08-18	22.6000	22.9400	22.6000	22.6900	-0.917%	1,154,823	-34.332%
2023-08-17	23.1600	23.1700	22.8900	22.9000	-0.909%	1,094,516	-34.934%
2023-08-16	23.2700	23.4900	22.9650	23.1100	-0.602%	1,547,466	-35.526%
2023-08-15	23.4600	23.5300	23.2000	23.2500	-1.358%	2,055,796	-35.914%
2023-08-14	23.7800	23.8100	23.2700	23.5700	-0.127%	2,989,408	-36.784%
2023-08-11	23.5300	23.8300	22.6200	23.6000	+3.237%	4,785,452	-36.864%
2023-08-10	22.7500	22.9500	22.3900	22.8600	+0.749%	3,014,588	-34.821%
2023-08-09	23.2100	23.2500	22.5350	22.6900	-1.605%	1,843,219	-34.332%
2023-08-08	22.7600	23.1100	22.5300	23.0600	+0.567%	4,216,897	-35.386%
2023-08-04	23.2200	23.2200	22.8900	22.9300	-0.521%	1,079,216	-35.020%
2023-08-03	23.5000	23.6900	22.9000	23.0500	-2.619%	2,050,105	-35.358%
2023-08-02	23.5500	23.7550	23.3600	23.6700	-0.921%	1,629,154	-37.051%
2023-08-01	24.1500	24.2500	23.6200	23.8900	-1.687%	1,693,252	-37.631%
2023-07-31	24.4100	24.6000	24.2700	24.3000	-0.451%	1,211,834	-38.683%
2023-07-28	24.0100	24.4200	24.0100	24.4100	+1.921%	1,315,442	-38.959%
2023-07-27	24.6600	24.7600	23.8400	23.9500	-2.484%	2,495,485	-37.787%
2023-07-26	24.5200	24.9400	24.3200	24.5600	+0.163%	1,814,666	-39.332%
2023-07-25	25.5000	25.6000	24.4800	24.5200	-4.144%	4,002,858	-39.233%
2023-07-24	25.8000	25.8450	25.5100	25.5800	-0.776%	1,946,156	-41.751%
2023-07-21	25.5900	25.9050	25.3100	25.7800	+1.336%	1,645,653	-42.203%
2023-07-20	25.7000	26.0400	25.3900	25.4400	-1.357%	3,000,625	-41.431%
2023-07-19	25.6000	25.8000	25.5400	25.7900	+1.137%	2,111,133	-42.226%
2023-07-18	25.2200	25.5300	25.1900	25.5000	+1.271%	2,998,613	-41.569%
2023-07-17	24.7500	25.2700	24.6700	25.1800	+1.737%	2,644,367	-40.826%
2023-07-14	25.1500	25.2000	24.5800	24.7500	-1.473%	3,353,097	-39.798%
2023-07-13	24.9700	25.2500	24.9600	25.1200	+1.168%	3,538,343	-40.685%
2023-07-12	24.9400	24.9600	24.6350	24.8300	-0.281%	3,071,446	-39.992%
2023-07-11	24.9000	24.9400	24.6100	24.9000	+0.040%	1,541,658	-40.161%
2023-07-10	24.8000	24.9600	24.6700	24.8900	+0.322%	1,274,691	-40.137%
2023-07-07	24.6800	24.9300	24.6800	24.8100	+0.445%	1,984,791	-39.944%
2023-07-06	24.6700	24.8100	24.3500	24.7000	-0.763%	2,599,826	-39.676%
2023-07-05	24.7500	24.9500	24.7000	24.8900	-0.280%	1,385,473	-40.137%
2023-07-04	24.9100	25.0000	24.7200	24.9600	-0.120%	896,026	-40.304%
2023-06-30	24.9000	25.0000	24.7700	24.9900	+0.523%	1,982,124	-40.376%
2023-06-29	24.6800	24.8800	24.4800	24.8600	+0.729%	2,501,278	-40.064%
2023-06-28	23.8800	24.7000	23.8700	24.6800	+3.872%	4,429,111	-39.627%
2023-06-27	22.9800	23.8000	22.9100	23.7600	+3.937%	3,273,050	-37.290%
2023-06-26	22.6500	23.0000	22.6100	22.8600	-0.087%	1,237,752	-34.821%
2023-06-23	22.8500	23.0650	22.7200	22.8800	-1.252%	1,348,599	-34.878%
2023-06-22	23.4900	23.5000	22.9300	23.1700	-1.739%	1,536,617	-35.693%
2023-06-21	23.4900	23.7100	23.4000	23.5800	-0.042%	1,344,516	-36.811%
2023-06-20	23.2100	23.6150	23.1500	23.5900	+1.375%	1,503,962	-36.838%
2023-06-19	23.2100	23.4200	23.1300	23.2700	-0.556%	585,767	-35.969%
2023-06-16	23.7000	23.7700	23.4000	23.4000	-1.141%	2,250,605	-36.325%
2023-06-15	23.4400	23.7500	23.1100	23.6700	+0.552%	2,035,475	-37.051%
2023-06-14	23.2800	23.5500	23.2800	23.5400	+1.291%	2,891,641	-36.703%
2023-06-13	22.8500	23.3350	22.8500	23.2400	+2.199%	3,653,213	-35.886%
2023-06-12	22.4900	22.7800	22.4800	22.7400	+1.654%	2,404,525	-34.477%
2023-06-09	22.3800	22.6300	22.3300	22.3700	+0.224%	3,876,525	-33.393%
2023-06-08	22.0900	22.5300	22.0600	22.3200	+0.813%	2,490,244	-33.244%
2023-06-07	22.1800	22.4200	21.9600	22.1400	+0.090%	2,729,891	-32.701%
2023-06-06	21.8400	22.2200	21.7700	22.1200	+1.097%	3,305,673	-32.640%
2023-06-05	21.6600	22.0300	21.6100	21.8800	+0.737%	1,566,822	-31.901%
2023-06-02	21.8300	22.1000	21.6300	21.7200	+0.046%	3,010,378	-31.400%
2023-06-01	21.4500	21.7400	21.2200	21.7100	+1.307%	1,634,802	-31.368%
2023-05-31	21.8000	21.8900	21.1900	21.4300	-1.832%	2,524,676	-30.471%
2023-05-30	22.0600	22.1200	21.7000	21.8300	-0.183%	1,742,252	-31.745%
2023-05-29	21.8200	21.9800	21.7700	21.8700	+0.552%	481,107	-31.870%
2023-05-26	21.7200	22.0400	21.7200	21.7500	+0.092%	1,003,174	-31.494%
2023-05-25	21.2800	21.8300	21.2800	21.7300	+1.828%	1,679,444	-31.431%
2023-05-24	21.1100	21.4600	21.1050	21.3400	-0.559%	1,557,212	-30.178%
2023-05-23	21.6400	22.1100	21.3100	21.4600	-1.605%	2,672,793	-30.568%
2023-05-19	22.1400	22.2700	21.6600	21.8100	-1.889%	2,466,261	-31.683%
2023-05-18	22.5000	22.5000	21.9500	22.2300	-0.403%	4,340,216	-32.973%
2023-05-17	21.7600	22.9500	21.7500	22.3200	+3.333%	6,605,693	-33.244%
2023-05-16	21.0000	21.6200	20.8200	21.6000	+2.176%	4,224,134	-31.019%
2023-05-15	21.0500	21.2200	20.9600	21.1400	+0.095%	2,038,143	-29.518%
2023-05-12	21.7000	22.0000	20.8800	21.1200	+0.524%	5,290,827	-29.451%
2023-05-11	21.0300	21.1700	20.9350	21.0100	+0.095%	2,119,467	-29.081%
2023-05-10	21.3500	21.5200	20.8300	20.9900	-0.616%	3,012,214	-29.014%
2023-05-09	20.8000	21.3400	20.6800	21.1200	+0.908%	2,733,962	-29.451%
2023-05-08	20.5100	21.2300	20.5100	20.9300	+2.297%	4,130,011	-28.810%
2023-05-05	19.3800	20.8750	19.3700	20.4600	+11.559%	10,264,596	-27.175%
2023-05-04	18.7000	18.7900	18.2500	18.3400	-2.395%	2,319,415	-18.757%
2023-05-03	18.7600	19.0000	18.6100	18.7900	-0.318%	1,480,074	-20.703%
2023-05-02	19.1700	19.3200	18.7550	18.8500	-1.772%	1,836,560	-20.955%
2023-05-01	18.9100	19.4000	18.9000	19.1900	+1.213%	2,066,860	-22.355%
2023-04-28	18.6600	19.0700	18.6500	18.9600	+1.445%	2,569,838	-21.414%
2023-04-27	18.6500	18.7000	18.3700	18.6900	+1.356%	1,696,749	-20.278%
2023-04-26	18.5200	18.7700	18.4400	18.4400	-0.162%	1,701,910	-19.197%
2023-04-25	18.8000	18.8500	18.4600	18.4700	-2.120%	1,574,478	-19.329%
2023-04-24	18.9200	19.1400	18.8500	18.8700	-0.317%	1,692,717	-21.039%
2023-04-21	19.2500	19.2900	18.9000	18.9300	-1.509%	2,111,787	-21.289%
2023-04-20	19.5000	19.6500	19.1200	19.2200	-2.138%	1,901,004	-22.477%
2023-04-19	19.1000	19.7200	19.0500	19.6400	+2.292%	2,528,489	-24.134%
2023-04-18	19.0200	19.2650	18.9700	19.2000	+1.266%	1,778,506	-22.396%
2023-04-17	18.8400	18.9900	18.6500	18.9600	+1.282%	2,005,388	-21.414%
2023-04-14	18.7600	18.9400	18.6500	18.7200	-0.637%	2,188,304	-20.406%
2023-04-13	18.9900	19.1000	18.7800	18.8400	+0.053%	2,040,630	-20.913%
2023-04-12	19.2300	19.4500	18.6100	18.8300	-1.978%	2,932,645	-20.871%
2023-04-11	19.0000	19.2700	18.9300	19.2100	+1.964%	1,730,658	-22.436%
2023-04-10	18.5400	18.9750	18.5300	18.8400	+1.399%	1,111,981	-20.913%
2023-04-06	18.4700	18.6200	18.2500	18.5800	+0.650%	1,314,968	-19.806%
2023-04-05	18.6500	18.7300	18.3500	18.4600	-1.494%	1,670,196	-19.285%
2023-04-04	18.9500	19.0700	18.6500	18.7400	-0.742%	1,412,082	-20.491%
2023-04-03	19.0000	19.0500	18.6900	18.8800	-1.410%	1,505,270	-21.081%
2023-03-31	18.9000	19.1700	18.8500	19.1500	+2.025%	2,621,601	-22.193%
2023-03-30	18.7000	18.8150	18.5700	18.7700	+1.350%	2,320,958	-20.618%
2023-03-29	18.5000	18.5600	18.2500	18.5200	+1.147%	1,483,994	-19.546%
2023-03-28	18.3200	18.4600	18.1800	18.3100	-0.489%	1,443,334	-18.624%
2023-03-27	18.2700	18.5200	18.1700	18.4000	+1.433%	1,414,734	-19.022%
2023-03-24	18.0100	18.2100	17.6300	18.1400	-0.712%	2,914,669	-17.861%
2023-03-23	18.3700	18.6500	18.1050	18.2700	-0.218%	1,406,850	-18.446%
2023-03-22	18.7300	18.7600	18.3100	18.3100	-2.295%	1,954,450	-18.624%
2023-03-21	18.3900	18.8500	18.3800	18.7400	+3.308%	1,844,390	-20.491%
2023-03-20	18.1600	18.2800	17.9000	18.1400	+0.166%	2,193,377	-17.861%
2023-03-17	18.5000	18.5200	17.9800	18.1100	-2.687%	2,391,448	-17.725%
2023-03-16	18.1000	18.6300	17.8800	18.6100	+2.422%	3,299,795	-19.936%
2023-03-15	18.6200	18.7200	18.1100	18.1700	-4.819%	3,704,788	-17.997%
2023-03-14	19.3800	19.5000	18.8500	19.0900	-0.261%	3,556,221	-21.949%
2023-03-13	19.5000	19.5200	19.1300	19.1400	-3.431%	2,633,743	-22.153%
2023-03-10	20.0000	20.0100	19.5400	19.8200	-1.246%	4,635,675	-24.823%
2023-03-09	20.5200	20.6800	20.0300	20.0700	-2.193%	2,463,389	-25.760%
2023-03-08	20.5800	20.6900	20.3400	20.5200	-0.049%	1,934,595	-27.388%
2023-03-07	20.3500	20.5700	20.2800	20.5300	+1.183%	2,221,620	-27.423%
2023-03-06	20.3200	20.5700	20.2800	20.2900	+0.198%	1,588,301	-26.565%
2023-03-03	20.2000	20.5300	20.2000	20.2500	+1.048%	1,621,252	-26.420%
2023-03-02	19.9300	20.1000	19.8600	20.0400	0.000%	1,306,936	-25.649%
2023-03-01	20.1700	20.3900	19.9250	20.0400	-0.398%	1,876,056	-25.649%
2023-02-28	20.0300	20.1400	19.8100	20.1200	+0.600%	2,378,087	-25.944%
2023-02-27	19.9600	20.3000	19.8700	20.0000	+0.908%	1,565,844	-25.500%
2023-02-24	19.7500	19.9700	19.5400	19.8200	-0.999%	1,614,993	-24.823%
2023-02-23	20.1400	20.3100	19.7100	20.0200	-1.038%	2,211,988	-25.574%
2023-02-22	20.2800	20.5100	19.8800	20.2300	-0.443%	2,169,770	-26.347%
2023-02-21	21.2000	21.2400	20.1000	20.3200	-4.151%	4,108,097	-26.673%
2023-02-17	22.5000	22.5000	20.2500	21.2000	-8.423%	9,829,478	-29.717%
2023-02-16	22.7200	23.5400	22.5400	23.1500	+1.313%	5,881,645	-35.637%
2023-02-15	22.6200	22.9300	22.6000	22.8500	+0.572%	1,759,515	-34.792%
2023-02-14	22.4900	22.7500	22.3500	22.7200	+1.023%	1,310,238	-34.419%
2023-02-13	22.1400	22.5500	21.9200	22.4900	+1.673%	1,959,410	-33.748%
2023-02-10	22.3400	22.3900	21.8800	22.1200	-2.167%	1,860,135	-32.640%
2023-02-09	22.8600	22.9000	22.3600	22.6100	-0.309%	1,264,714	-34.100%
2023-02-08	22.9200	23.0000	22.6100	22.6800	-1.391%	1,602,189	-34.303%
2023-02-07	23.1000	23.1400	22.7800	23.0000	-0.217%	1,922,184	-35.217%
2023-02-06	22.8000	23.0600	22.7700	23.0500	+0.436%	1,229,831	-35.358%
2023-02-03	22.8100	23.0000	22.7400	22.9500	-0.261%	1,850,167	-35.076%
2023-02-02	22.8500	23.1000	22.7600	23.0100	+1.545%	3,174,572	-35.246%
2023-02-01	22.5500	22.7250	22.3500	22.6600	+0.354%	1,925,763	-34.245%

.dark-mode .CJCvpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJCvpN{ color: #333333; background-color: white; border: 2px solid #333333; }ACAIR CANADAstock TSE

AC
AIR CANADA
stock TSE