AIR CANADA - Price History
Monthly price history for AC.TO (AIR CANADA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$20.46 | CA$20.46 |
| April 2024 | CA$20.32 | CA$20.32 |
| March 2024 | CA$19.61 | CA$19.61 |
| February 2024 | CA$18.12 | CA$18.12 |
| January 2024 | CA$18.22 | CA$18.22 |
| December 2023 | CA$18.69 | CA$18.69 |
| November 2023 | CA$17.63 | CA$17.63 |
| October 2023 | CA$16.73 | CA$16.73 |
| September 2023 | CA$19.38 | CA$19.38 |
| August 2023 | CA$22.82 | CA$22.82 |
| July 2023 | CA$24.30 | CA$24.30 |
| June 2023 | CA$24.99 | CA$24.99 |
| May 2023 | CA$21.43 | CA$21.43 |
| April 2023 | CA$18.96 | CA$18.96 |
| March 2023 | CA$19.15 | CA$19.15 |
| February 2023 | CA$20.12 | CA$20.12 |
| January 2023 | CA$22.58 | CA$22.58 |
| December 2022 | CA$19.39 | CA$19.39 |
| November 2022 | CA$19.29 | CA$19.29 |
| October 2022 | CA$19.61 | CA$19.61 |
| September 2022 | CA$16.60 | CA$16.60 |
| August 2022 | CA$17.69 | CA$17.69 |
| July 2022 | CA$17.39 | CA$17.39 |
| June 2022 | CA$16.04 | CA$16.04 |
| May 2022 | CA$22.19 | CA$22.19 |
| April 2022 | CA$22.50 | CA$22.50 |
| March 2022 | CA$24.25 | CA$24.25 |
| February 2022 | CA$23.95 | CA$23.95 |
| January 2022 | CA$22.86 | CA$22.86 |
| December 2021 | CA$21.13 | CA$21.13 |
| November 2021 | CA$20.80 | CA$20.80 |
| October 2021 | CA$22.19 | CA$22.19 |
| September 2021 | CA$23.13 | CA$23.13 |
| August 2021 | CA$24.51 | CA$24.51 |
| July 2021 | CA$24.98 | CA$24.98 |
| June 2021 | CA$25.50 | CA$25.50 |
| May 2021 | CA$27.36 | CA$27.36 |
| April 2021 | CA$24.77 | CA$24.77 |
| March 2021 | CA$26.15 | CA$26.15 |
| February 2021 | CA$25.10 | CA$25.10 |
| January 2021 | CA$20.02 | CA$20.02 |
| December 2020 | CA$22.77 | CA$22.77 |
| November 2020 | CA$24.70 | CA$24.70 |
| October 2020 | CA$14.73 | CA$14.73 |
| September 2020 | CA$15.69 | CA$15.69 |
| August 2020 | CA$17.60 | CA$17.60 |
| July 2020 | CA$15.11 | CA$15.11 |
| June 2020 | CA$16.95 | CA$16.95 |
| May 2020 | CA$15.90 | CA$15.90 |
| April 2020 | CA$20.24 | CA$20.24 |
| March 2020 | CA$15.75 | CA$15.75 |
| February 2020 | CA$34.25 | CA$34.25 |
| January 2020 | CA$44.33 | CA$44.33 |
| December 2019 | CA$48.51 | CA$48.51 |
| November 2019 | CA$50.05 | CA$50.05 |
| October 2019 | CA$46.90 | CA$46.90 |
| September 2019 | CA$43.21 | CA$43.21 |
| August 2019 | CA$44.75 | CA$44.75 |
| July 2019 | CA$45.41 | CA$45.41 |
| June 2019 | CA$39.69 | CA$39.69 |
| May 2019 | CA$39.90 | CA$39.90 |
| April 2019 | CA$32.16 | CA$32.16 |
| March 2019 | CA$32.21 | CA$32.21 |
| February 2019 | CA$33.11 | CA$33.11 |
| January 2019 | CA$29.67 | CA$29.67 |
| December 2018 | CA$25.96 | CA$25.96 |
| November 2018 | CA$29 | CA$29 |
| October 2018 | CA$24.98 | CA$24.98 |
| September 2018 | CA$27.60 | CA$27.60 |
| August 2018 | CA$26.82 | CA$26.82 |
| July 2018 | CA$23.53 | CA$23.53 |
| June 2018 | CA$21.25 | CA$21.25 |
| May 2018 | CA$22.97 | CA$22.97 |
| April 2018 | CA$25.24 | CA$25.24 |
| March 2018 | CA$26.77 | CA$26.77 |
| February 2018 | CA$27.06 | CA$27.06 |
| January 2018 | CA$23.91 | CA$23.91 |
| December 2017 | CA$25.88 | CA$25.88 |
| November 2017 | CA$24.59 | CA$24.59 |
| October 2017 | CA$25.56 | CA$25.56 |
| September 2017 | CA$26.24 | CA$26.24 |
| August 2017 | CA$23.34 | CA$23.34 |
| July 2017 | CA$19.83 | CA$19.83 |
| June 2017 | CA$17.38 | CA$17.38 |
| May 2017 | CA$17.80 | CA$17.80 |
| April 2017 | CA$12.99 | CA$12.99 |
| March 2017 | CA$13.80 | CA$13.80 |
| February 2017 | CA$13.38 | CA$13.38 |
| January 2017 | CA$13.37 | CA$13.37 |
| December 2016 | CA$13.67 | CA$13.67 |
| November 2016 | CA$13.50 | CA$13.50 |
| October 2016 | CA$12.65 | CA$12.65 |
| September 2016 | CA$10.60 | CA$10.60 |
| August 2016 | CA$8.96 | CA$8.96 |
| July 2016 | CA$8.99 | CA$8.99 |
| June 2016 | CA$8.89 | CA$8.89 |
| May 2016 | CA$9.63 | CA$9.63 |
| April 2016 | CA$9.33 | CA$9.33 |
| March 2016 | CA$8.96 | CA$8.96 |
| February 2016 | CA$7.22 | CA$7.22 |
| January 2016 | CA$7.85 | CA$7.85 |
| December 2015 | CA$10.21 | CA$10.21 |
| November 2015 | CA$10.43 | CA$10.43 |
| October 2015 | CA$10.76 | CA$10.76 |
| September 2015 | CA$10.73 | CA$10.73 |
| August 2015 | CA$11.23 | CA$11.23 |
| July 2015 | CA$11.77 | CA$11.77 |
| June 2015 | CA$13.21 | CA$13.21 |
| May 2015 | CA$13.76 | CA$13.76 |
| April 2015 | CA$11.52 | CA$11.52 |
| March 2015 | CA$12.39 | CA$12.39 |
| February 2015 | CA$12.34 | CA$12.34 |
| January 2015 | CA$11.75 | CA$11.75 |
| December 2014 | CA$11.87 | CA$11.87 |
| November 2014 | CA$11.18 | CA$11.18 |
| October 2014 | CA$9.30 | CA$9.30 |
| September 2014 | CA$8.55 | CA$8.55 |
| August 2014 | CA$8.49 | CA$8.49 |
| July 2014 | CA$9.61 | CA$9.61 |
| June 2014 | CA$9.53 | CA$9.53 |
| May 2014 | CA$8.85 | CA$8.85 |
| April 2014 | CA$7.58 | CA$7.58 |
| March 2014 | CA$5.53 | CA$5.53 |
| February 2014 | CA$5.98 | CA$5.98 |
| January 2014 | CA$7.81 | CA$7.81 |
| December 2013 | CA$7.41 | CA$7.41 |
| November 2013 | CA$7.56 | CA$7.56 |
| October 2013 | CA$5.73 | CA$5.73 |
| September 2013 | CA$3.53 | CA$3.53 |
| August 2013 | CA$2.81 | CA$2.81 |
| July 2013 | CA$2.18 | CA$2.18 |
| June 2013 | CA$2.41 | CA$2.41 |
| May 2013 | CA$2.05 | CA$2.05 |
| April 2013 | CA$3 | CA$3 |
| March 2013 | CA$3.03 | CA$3.03 |
| February 2013 | CA$2.41 | CA$2.41 |
| January 2013 | CA$2.44 | CA$2.44 |
| December 2012 | CA$1.75 | CA$1.75 |
| November 2012 | CA$1.81 | CA$1.81 |
| October 2012 | CA$1.77 | CA$1.77 |
| September 2012 | CA$1.27 | CA$1.27 |
| August 2012 | CA$1.08 | CA$1.08 |
| July 2012 | CA$1.14 | CA$1.14 |
| June 2012 | CA$0.98 | CA$0.98 |
| May 2012 | CA$0.91 | CA$0.91 |
| April 2012 | CA$1 | CA$1 |
| March 2012 | CA$0.94 | CA$0.94 |
| February 2012 | CA$0.98 | CA$0.98 |
| January 2012 | CA$1.07 | CA$1.07 |
| December 2011 | CA$0.99 | CA$0.99 |
| November 2011 | CA$1.07 | CA$1.07 |
| October 2011 | CA$1.44 | CA$1.44 |
| September 2011 | CA$1.48 | CA$1.48 |
| August 2011 | CA$1.72 | CA$1.72 |
| July 2011 | CA$2.13 | CA$2.13 |
| June 2011 | CA$2.31 | CA$2.31 |
| May 2011 | CA$2.26 | CA$2.26 |
| April 2011 | CA$2.30 | CA$2.30 |
| March 2011 | CA$2.45 | CA$2.45 |
| February 2011 | CA$2.84 | CA$2.84 |
| January 2011 | CA$3.18 | CA$3.18 |
| December 2010 | CA$3.45 | CA$3.45 |
| November 2010 | CA$3.74 | CA$3.74 |
| October 2010 | CA$3.77 | CA$3.77 |
| September 2010 | CA$2.88 | CA$2.88 |
| August 2010 | CA$2.26 | CA$2.26 |
| July 2010 | CA$2.19 | CA$2.19 |
| June 2010 | CA$1.69 | CA$1.69 |
| May 2010 | CA$1.82 | CA$1.82 |
| April 2010 | CA$2.23 | CA$2.23 |
| March 2010 | CA$2.22 | CA$2.22 |
| February 2010 | CA$1.49 | CA$1.49 |
| January 2010 | CA$1.33 | CA$1.33 |
| December 2009 | CA$1.32 | CA$1.32 |
| November 2009 | CA$1.26 | CA$1.26 |
| October 2009 | CA$1.03 | CA$1.03 |
| September 2009 | CA$1.86 | CA$1.86 |
| August 2009 | CA$1.69 | CA$1.69 |
| July 2009 | CA$1.87 | CA$1.87 |
| June 2009 | CA$1.42 | CA$1.42 |
| May 2009 | CA$1.36 | CA$1.36 |
| April 2009 | CA$0.83 | CA$0.83 |
| March 2009 | CA$0.89 | CA$0.89 |
| February 2009 | CA$0.91 | CA$0.91 |
| January 2009 | CA$2.30 | CA$2.30 |
| December 2008 | CA$1.77 | CA$1.77 |
| November 2008 | CA$2.15 | CA$2.15 |
| October 2008 | CA$5.14 | CA$5.14 |
| September 2008 | CA$5.18 | CA$5.18 |
| August 2008 | CA$4.76 | CA$4.76 |
| July 2008 | CA$5.10 | CA$5.10 |
| June 2008 | CA$7.90 | CA$7.90 |
| May 2008 | CA$8.76 | CA$8.76 |
| April 2008 | CA$8.21 | CA$8.21 |
| March 2008 | CA$9.44 | CA$9.44 |
| February 2008 | CA$9.20 | CA$9.20 |
| January 2008 | CA$8.73 | CA$8.73 |
| December 2007 | CA$12.05 | CA$12.05 |
| November 2007 | CA$11.84 | CA$11.84 |
| October 2007 | CA$16.91 | CA$16.91 |
| September 2007 | CA$13.35 | CA$13.35 |
| August 2007 | CA$11.50 | CA$11.50 |
| July 2007 | CA$12.95 | CA$12.95 |
| June 2007 | CA$13.87 | CA$13.87 |
| May 2007 | CA$14.24 | CA$14.24 |
| April 2007 | CA$16.60 | CA$16.60 |
| March 2007 | CA$16.44 | CA$16.44 |
| February 2007 | CA$18.40 | CA$18.40 |
| January 2007 | CA$18.26 | CA$18.26 |
| December 2006 | CA$17.62 | CA$17.62 |
| November 2006 | CA$16.85 | CA$16.85 |
AC.TO
Price: CA$18.53
52 week price:
Earnings Per Share: 5.96 CAD
P/E Ratio: 3.05
Exchange: TOR
Sector: Industrials
Industry: Airlines
Volume: 3.2 million
Market Capitalization: 6.7 billion