Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Canada
(TSX:
AC
)
18.48
-0.27 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
10.15
10.65
10.13
10.60
2,621,960
+0.44(+4.33%)
Sep 29, 2016
10.02
10.25
10.02
10.16
2,058,162
+0.14(+1.40%)
Sep 28, 2016
9.810
10.13
9.810
10.02
2,474,246
+0.21(+2.14%)
Sep 27, 2016
9.400
9.810
9.400
9.810
2,988,315
+0.46(+4.92%)
Sep 26, 2016
9.650
9.760
9.340
9.350
2,463,702
-0.30(-3.11%)
Sep 23, 2016
9.800
9.800
9.580
9.650
1,283,511
-0.17(-1.73%)
Sep 22, 2016
9.490
9.820
9.490
9.820
2,917,694
+0.41(+4.36%)
Sep 21, 2016
9.460
9.480
9.280
9.410
942,241
-0.07(-0.74%)
Sep 20, 2016
9.430
9.520
9.410
9.480
1,206,876
+0.07(+0.74%)
Sep 19, 2016
9.300
9.460
9.180
9.410
1,485,883
+0.18(+1.95%)
Sep 16, 2016
9.230
9.270
9.130
9.230
830,741
+0.03(+0.33%)
Sep 15, 2016
9.090
9.250
9.080
9.200
790,722
+0.13(+1.43%)
Sep 14, 2016
8.950
9.110
8.940
9.070
1,418,671
+0.10(+1.11%)
Sep 13, 2016
9.000
9.050
8.920
8.970
631,559
-0.08(-0.88%)
Sep 12, 2016
8.990
9.080
8.940
9.050
821,389
-0.02(-0.22%)
Sep 09, 2016
9.150
9.200
8.970
9.070
1,560,428
-0.13(-1.41%)
Sep 08, 2016
9.530
9.550
9.110
9.200
2,373,295
-0.29(-3.06%)
Sep 07, 2016
9.200
9.570
9.200
9.490
2,500,658
+0.33(+3.60%)
Sep 06, 2016
9.100
9.230
9.030
9.160
1,349,661
+0.05(+0.55%)
Sep 02, 2016
9.110
9.110
9.110
0
+0.18(+2.02%)
Sep 01, 2016
8.950
8.990
8.840
8.930
772,633
-0.03(-0.33%)
Aug 31, 2016
8.910
9.000
8.880
8.960
918,054
+0.03(+0.34%)
Aug 30, 2016
8.830
8.990
8.830
8.930
561,964
+0.10(+1.13%)
Aug 29, 2016
8.890
8.920
8.820
8.830
610,062
-0.07(-0.79%)
Aug 26, 2016
8.890
8.980
8.860
8.900
340,776
+0.02(+0.23%)
Aug 25, 2016
8.920
8.940
8.860
8.880
519,255
-0.07(-0.78%)
Aug 24, 2016
8.970
9.010
8.920
8.950
714,344
-0.03(-0.33%)
Aug 23, 2016
9.030
9.080
8.960
8.980
721,662
-0.03(-0.33%)
Aug 22, 2016
9.010
9.030
8.930
9.010
855,335
+0.00(+0.00%)
Aug 19, 2016
8.950
9.055
8.890
9.010
733,171
+0.07(+0.78%)
Aug 18, 2016
9.010
9.020
8.910
8.940
457,253
-0.05(-0.56%)
Aug 17, 2016
8.950
9.015
8.840
8.990
579,229
+0.05(+0.56%)
Aug 16, 2016
8.980
9.060
8.930
8.940
962,744
-0.07(-0.78%)
Aug 15, 2016
9.020
9.035
8.970
9.010
732,865
+0.05(+0.56%)
Aug 12, 2016
9.100
9.120
8.940
8.960
913,657
-0.13(-1.43%)
Aug 11, 2016
9.150
9.150
8.940
9.090
1,868,966
-0.01(-0.11%)
Aug 10, 2016
9.060
9.140
9.040
9.100
701,695
+0.03(+0.33%)
Aug 09, 2016
9.080
9.140
9.030
9.070
775,236
+0.03(+0.33%)
Aug 08, 2016
9.140
9.210
8.970
9.040
864,455
-0.02(-0.22%)
Aug 05, 2016
8.880
9.100
8.820
9.060
1,338,965
+0.19(+2.14%)
Aug 04, 2016
8.850
8.930
8.760
8.870
729,599
+0.03(+0.34%)
Aug 03, 2016
8.850
8.930
8.660
8.840
1,161,229
+0.00(+0.00%)
Aug 02, 2016
8.850
8.990
8.750
8.840
1,440,660
-0.15(-1.67%)
Jul 29, 2016
8.990
8.990
8.990
0
-0.45(-4.77%)
Jul 28, 2016
9.290
9.450
9.210
9.440
845,472
+0.17(+1.83%)
Jul 27, 2016
9.450
9.550
9.260
9.270
799,343
-0.15(-1.59%)
Jul 26, 2016
9.400
9.460
9.310
9.420
766,163
-0.03(-0.32%)
Jul 25, 2016
9.540
9.570
9.420
9.450
545,567
-0.06(-0.63%)
Jul 22, 2016
9.380
9.580
9.380
9.510
738,250
+0.12(+1.28%)
Jul 21, 2016
9.370
9.415
9.080
9.390
1,351,384
-0.01(-0.11%)
Jul 20, 2016
9.540
9.560
9.380
9.400
1,291,239
-0.13(-1.36%)
Jul 19, 2016
9.590
9.630
9.470
9.530
764,765
-0.07(-0.73%)
Jul 18, 2016
9.500
9.640
9.470
9.600
732,462
+0.12(+1.27%)
Jul 15, 2016
9.570
9.580
9.450
9.480
968,673
-0.13(-1.35%)
Jul 14, 2016
9.590
9.700
9.540
9.610
944,989
+0.09(+0.95%)
Jul 13, 2016
9.490
9.560
9.320
9.520
1,333,758
+0.05(+0.53%)
Jul 12, 2016
9.190
9.480
9.160
9.470
1,384,030
+0.34(+3.72%)
Jul 11, 2016
8.990
9.190
8.990
9.130
921,385
+0.23(+2.58%)
Jul 08, 2016
8.960
8.650
8.900
1,020,371
+0.25(+2.89%)
Jul 07, 2016
8.710
8.800
8.610
8.650
705,521
-0.19(-2.15%)
Jul 05, 2016
9.010
9.020
8.760
8.840
828,149
-0.23(-2.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.