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 9.71
  • Currency C$
  • Change 0.04
  • Percent Change 0.414 %
  • Volume 666,141
  • Fri Jul 25, 2014 11:51 AM 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: 9.72 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 9.83 9.63 9.69 9.72 666,341
Jul 24 10.04 9.61 9.85 9.67 2,254,924
Jul 23 9.86 9.60 9.73 9.79 2,011,380
Jul 22 9.78 9.68 9.77 9.73 996,244
Jul 21 9.74 9.56 9.70 9.71 1,139,205
Jul 18 9.73 9.27 9.29 9.70 2,121,036
Jul 17 9.48 9.20 9.33 9.27 1,505,280
Jul 16 9.67 9.35 9.60 9.45 1,022,974
Jul 15 9.73 9.53 9.63 9.55 785,242
Jul 14 9.84 9.52 9.72 9.55 970,937
Jul 11 9.84 9.57 9.71 9.67 1,020,011
Jul 10 9.77 9.40 9.50 9.62 2,217,326
Jul 9 9.84 9.60 9.70 9.72 1,687,999
Jul 8 9.67 9.20 9.65 9.55 2,818,840
Jul 7 10.34 9.64 10.24 9.85 2,864,524
Jul 4 10.05 9.85 9.87 10.05 1,067,369
Jul 3 9.83 9.50 9.70 9.83 1,436,174
Jul 2 9.75 9.56 9.68 9.65 1,850,507
Jun 30 9.69 9.47 9.47 9.53 1,230,633
Jun 27 9.57 9.31 9.46 9.50 1,102,215
Jun 26 9.41 9.07 9.10 9.40 1,528,910
Jun 25 9.20 8.99 9.00 9.11 1,564,014
Jun 24 9.23 8.84 8.87 8.99 3,057,984
Jun 23 9.33 8.76 9.32 8.77 7,166,538
Jun 20 9.56 9.38 9.47 9.43 2,614,413
Jun 19 9.67 9.44 9.44 9.49 1,681,465
Jun 18 9.73 9.41 9.73 9.50 1,499,469
Jun 17 9.78 9.57 9.61 9.69 1,628,703
Jun 16 9.93 9.52 9.60 9.72 1,974,860
Jun 13 9.74 8.88 9.31 9.66 4,115,214
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.