The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Air Canada

  • AC.B
  • TSX
  • Transportation and Environmental Services
  • Latest 8.85
  • Currency C$
  • Change -0.16
  • Percent Change -1.776 %
  • Volume 1,877,992
  • Fri Sep 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.85 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 9.10 8.75 9.04 8.85 1,877,992
Sep 18 9.08 8.70 9.00 9.01 3,068,187
Sep 17 8.94 8.60 8.94 8.62 2,504,615
Sep 16 9.04 8.89 9.00 8.96 1,148,037
Sep 15 9.12 8.71 8.71 9.05 5,551,177
Sep 12 8.76 8.39 8.74 8.48 1,981,947
Sep 11 8.87 8.69 8.69 8.72 983,203
Sep 10 8.82 8.47 8.78 8.74 1,476,004
Sep 9 9.00 8.72 8.91 8.82 1,140,559
Sep 8 9.13 8.84 8.98 8.96 1,055,548
Sep 5 9.17 8.95 8.99 9.02 2,368,048
Sep 4 8.97 8.73 8.74 8.83 3,390,276
Sep 3 8.81 8.64 8.75 8.69 913,382
Sep 2 8.84 8.39 8.42 8.79 1,818,759
Aug 29 8.81 8.46 8.77 8.49 2,285,518
Aug 28 8.75 8.55 8.55 8.71 767,061
Aug 27 8.73 8.55 8.67 8.64 1,189,270
Aug 26 8.93 8.57 8.92 8.69 1,810,096
Aug 25 9.15 8.93 9.02 8.95 1,386,043
Aug 22 8.97 8.61 8.71 8.93 1,034,495
Aug 21 8.97 8.76 8.90 8.77 1,238,248
Aug 20 8.85 8.55 8.65 8.85 2,164,371
Aug 19 8.63 8.33 8.55 8.57 2,418,944
Aug 18 8.50 8.08 8.10 8.48 1,983,363
Aug 15 8.17 7.95 8.02 8.01 1,795,301
Aug 14 8.30 7.90 8.27 8.17 3,143,856
Aug 13 8.56 8.24 8.50 8.25 1,961,195
Aug 12 8.62 8.45 8.56 8.50 1,206,134
Aug 11 8.88 8.51 8.72 8.52 1,593,035
Aug 8 8.79 8.42 8.58 8.67 2,249,910
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.