Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Canada (TSX: AC )

18.17 -0.24 (-1.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.