Air Canada AC
TSX · Kanada · Ulaştırma
CAD 26,59-0,41 (-%1,52)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26,57 | -%1,59 | CAD 26,90 | CAD 27,00 | CAD 26,17 | 319,90K |
| 2026-09-30 | CAD 27,00 | +%0,41 | CAD 26,94 | CAD 27,53 | CAD 26,70 | 1,99M |
| 2026-09-29 | CAD 26,89 | +%2,83 | CAD 26,51 | CAD 27,02 | CAD 26,23 | 3,49M |
| 2026-09-28 | CAD 26,15 | -%4,35 | CAD 27,15 | CAD 27,15 | CAD 25,99 | 2,35M |
| 2026-09-25 | CAD 27,34 | -%5,59 | CAD 28,79 | CAD 28,81 | CAD 26,03 | 4,81M |
| 2026-09-24 | CAD 28,96 | +%4,85 | CAD 27,62 | CAD 29,00 | CAD 27,36 | 2,56M |
| 2026-09-23 | CAD 27,62 | -%1,95 | CAD 28,08 | CAD 28,21 | CAD 27,60 | 3,47M |
| 2026-09-22 | CAD 28,17 | +%0,14 | CAD 28,53 | CAD 28,91 | CAD 28,00 | 3,49M |
| 2026-09-21 | CAD 28,13 | -%0,46 | CAD 28,60 | CAD 28,85 | CAD 28,05 | 2,51M |
| 2026-09-18 | CAD 28,26 | +%1,51 | CAD 27,82 | CAD 28,52 | CAD 27,82 | 5,49M |
| 2026-09-17 | CAD 27,84 | +%0,80 | CAD 27,97 | CAD 28,25 | CAD 27,78 | 1,45M |
| 2026-09-16 | CAD 27,62 | +%0,73 | CAD 27,65 | CAD 28,01 | CAD 27,51 | 2,20M |
| 2026-09-15 | CAD 27,42 | -%0,58 | CAD 27,55 | CAD 27,98 | CAD 27,08 | 2,23M |
| 2026-09-14 | CAD 27,58 | +%0,18 | CAD 27,34 | CAD 28,22 | CAD 27,34 | 2,55M |
| 2026-09-11 | CAD 27,53 | -%1,47 | CAD 28,11 | CAD 28,11 | CAD 27,44 | 2,21M |
| 2026-09-10 | CAD 27,94 | -%0,68 | CAD 27,82 | CAD 28,19 | CAD 27,82 | 2,34M |
| 2026-09-09 | CAD 28,13 | -%1,71 | CAD 28,42 | CAD 28,44 | CAD 28,01 | 3,15M |
| 2026-09-08 | CAD 28,62 | -%0,35 | CAD 28,51 | CAD 29,09 | CAD 28,23 | 1,38M |
| 2026-09-04 | CAD 28,72 | -%0,03 | CAD 28,77 | CAD 29,01 | CAD 28,47 | 1,24M |
| 2026-09-03 | CAD 28,73 | +%2,42 | CAD 28,05 | CAD 29,10 | CAD 27,80 | 3,00M |
| 2026-09-02 | CAD 28,05 | -%0,04 | CAD 28,20 | CAD 28,45 | CAD 27,43 | 2,59M |
| 2026-09-01 | CAD 28,06 | +%2,82 | CAD 27,00 | CAD 28,85 | CAD 27,00 | 4,55M |
| 2026-08-31 | CAD 27,29 | -%1,27 | CAD 27,33 | CAD 27,53 | CAD 26,96 | 3,03M |
| 2026-08-28 | CAD 27,64 | -%1,46 | CAD 28,07 | CAD 28,18 | CAD 27,64 | 1,39M |
| 2026-08-27 | CAD 28,05 | +%1,08 | CAD 27,74 | CAD 28,18 | CAD 27,45 | 1,43M |
| 2026-08-26 | CAD 27,75 | -%3,24 | CAD 28,77 | CAD 29,20 | CAD 27,73 | 3,12M |
| 2026-08-25 | CAD 28,68 | -%1,10 | CAD 29,40 | CAD 29,57 | CAD 28,64 | 1,51M |
| 2026-08-24 | CAD 29,00 | +%0,83 | CAD 28,81 | CAD 29,07 | CAD 28,51 | 1,55M |
| 2026-08-21 | CAD 28,76 | -%0,17 | CAD 28,89 | CAD 29,21 | CAD 28,65 | 1,36M |
| 2026-08-20 | CAD 28,81 | -%1,30 | CAD 28,91 | CAD 29,20 | CAD 28,69 | 1,70M |
| 2026-08-19 | CAD 29,19 | -%2,37 | CAD 30,00 | CAD 30,19 | CAD 29,19 | 1,98M |
| 2026-08-18 | CAD 29,90 | -%0,17 | CAD 29,91 | CAD 30,50 | CAD 29,34 | 2,14M |
| 2026-08-17 | CAD 29,95 | +%1,05 | CAD 29,49 | CAD 30,32 | CAD 28,87 | 2,16M |
| 2026-08-14 | CAD 29,64 | -%2,53 | CAD 30,41 | CAD 31,30 | CAD 29,31 | 2,82M |
| 2026-08-13 | CAD 30,41 | -%0,65 | CAD 30,60 | CAD 31,00 | CAD 29,92 | 3,71M |
| 2026-08-12 | CAD 30,61 | +%12,25 | CAD 28,24 | CAD 31,45 | CAD 28,24 | 9,52M |
| 2026-08-11 | CAD 27,27 | +%5,90 | CAD 26,25 | CAD 27,30 | CAD 26,24 | 4,68M |
| 2026-08-10 | CAD 25,75 | -%3,12 | CAD 26,35 | CAD 26,50 | CAD 25,20 | 3,26M |
| 2026-08-07 | CAD 26,58 | +%0,72 | CAD 26,45 | CAD 26,65 | CAD 26,22 | 1,93M |
| 2026-08-06 | CAD 26,39 | -%0,71 | CAD 26,51 | CAD 26,53 | CAD 26,13 | 1,73M |
| 2026-08-05 | CAD 26,58 | +%0,19 | CAD 26,65 | CAD 26,67 | CAD 26,35 | 2,48M |
| 2026-08-04 | CAD 26,53 | +%4,57 | CAD 26,25 | CAD 26,77 | CAD 26,25 | 2,74M |
| 2026-07-31 | CAD 25,37 | -%3,32 | CAD 26,25 | CAD 26,26 | CAD 25,23 | 1,68M |
| 2026-07-30 | CAD 26,24 | +%3,43 | CAD 25,58 | CAD 26,39 | CAD 25,53 | 3,60M |
| 2026-07-29 | CAD 25,37 | -%1,51 | CAD 25,21 | CAD 25,65 | CAD 24,96 | 2,59M |
| 2026-07-28 | CAD 25,76 | +%6,23 | CAD 24,38 | CAD 25,80 | CAD 24,30 | 4,68M |
| 2026-07-27 | CAD 24,25 | +%4,21 | CAD 23,85 | CAD 24,42 | CAD 23,84 | 2,30M |
| 2026-07-24 | CAD 23,27 | +%2,74 | CAD 22,78 | CAD 23,43 | CAD 22,60 | 1,96M |
| 2026-07-23 | CAD 22,65 | -%0,13 | CAD 22,25 | CAD 22,89 | CAD 22,05 | 1,67M |
| 2026-07-22 | CAD 22,68 | -%0,22 | CAD 22,59 | CAD 22,97 | CAD 22,18 | 1,42M |
| 2026-07-21 | CAD 22,73 | -%0,35 | CAD 22,84 | CAD 23,06 | CAD 22,65 | 1,21M |
| 2026-07-20 | CAD 22,81 | +%1,02 | CAD 22,57 | CAD 22,95 | CAD 22,35 | 2,02M |
| 2026-07-17 | CAD 22,58 | -%2,84 | CAD 23,03 | CAD 23,10 | CAD 22,58 | 1,42M |
| 2026-07-16 | CAD 23,24 | +%0,82 | CAD 22,88 | CAD 23,36 | CAD 22,88 | 1,33M |
| 2026-07-15 | CAD 23,05 | +%0,79 | CAD 22,86 | CAD 23,37 | CAD 22,76 | 1,36M |
| 2026-07-14 | CAD 22,87 | -%3,42 | CAD 23,68 | CAD 23,79 | CAD 22,84 | 2,23M |
| 2026-07-13 | CAD 23,68 | -%3,15 | CAD 24,35 | CAD 24,42 | CAD 23,41 | 2,86M |
| 2026-07-10 | CAD 24,45 | -%1,49 | CAD 24,88 | CAD 25,15 | CAD 24,34 | 2,85M |
| 2026-07-09 | CAD 24,82 | -%0,08 | CAD 24,83 | CAD 25,25 | CAD 24,82 | 2,08M |
| 2026-07-08 | CAD 24,84 | -%2,09 | CAD 24,95 | CAD 25,09 | CAD 24,13 | 3,21M |
| 2026-07-07 | CAD 25,37 | +%0,67 | CAD 25,23 | CAD 25,50 | CAD 25,00 | 2,41M |
| 2026-07-06 | CAD 25,20 | +%2,40 | CAD 24,49 | CAD 25,20 | CAD 24,49 | 3,71M |
| 2026-07-03 | CAD 24,61 | +%0,20 | CAD 24,56 | CAD 24,71 | CAD 24,40 | 519,20K |
| 2026-07-02 | CAD 24,56 | -%0,73 | CAD 24,81 | CAD 24,95 | CAD 24,40 | 1,69M |
| 2026-06-30 | CAD 24,74 | +%1,02 | CAD 24,49 | CAD 24,74 | CAD 24,25 | 1,69M |
| 2026-06-29 | CAD 24,49 | -%0,73 | CAD 24,62 | CAD 24,83 | CAD 24,17 | 1,72M |
| 2026-06-26 | CAD 24,67 | +%0,65 | CAD 24,51 | CAD 24,80 | CAD 24,47 | 1,74M |
| 2026-06-25 | CAD 24,51 | %0,00 | CAD 24,61 | CAD 24,95 | CAD 24,35 | 2,17M |
| 2026-06-24 | CAD 24,51 | +%1,28 | CAD 24,23 | CAD 24,84 | CAD 24,18 | 3,01M |
| 2026-06-23 | CAD 24,20 | +%1,04 | CAD 23,79 | CAD 24,35 | CAD 23,77 | 2,18M |
| 2026-06-22 | CAD 23,95 | +%1,70 | CAD 23,62 | CAD 24,25 | CAD 23,62 | 2,65M |
| 2026-06-19 | CAD 23,55 | -%2,69 | CAD 24,00 | CAD 24,25 | CAD 23,47 | 8,25M |
| 2026-06-18 | CAD 24,20 | +%4,63 | CAD 23,37 | CAD 24,21 | CAD 23,32 | 6,11M |
| 2026-06-17 | CAD 23,13 | +%0,83 | CAD 22,94 | CAD 23,38 | CAD 22,90 | 4,71M |
| 2026-06-16 | CAD 22,94 | +%3,33 | CAD 22,22 | CAD 22,95 | CAD 22,22 | 5,37M |
| 2026-06-15 | CAD 22,20 | +%3,26 | CAD 22,15 | CAD 22,35 | CAD 21,82 | 3,47M |
| 2026-06-12 | CAD 21,50 | +%2,43 | CAD 21,18 | CAD 21,62 | CAD 20,97 | 2,37M |
| 2026-06-11 | CAD 20,99 | +%1,35 | CAD 20,72 | CAD 21,03 | CAD 20,59 | 1,95M |
| 2026-06-10 | CAD 20,71 | -%3,04 | CAD 21,12 | CAD 21,29 | CAD 20,62 | 1,92M |
| 2026-06-09 | CAD 21,36 | +%0,42 | CAD 21,48 | CAD 21,69 | CAD 20,77 | 2,14M |
| 2026-06-08 | CAD 21,27 | -%0,65 | CAD 21,39 | CAD 21,60 | CAD 21,11 | 1,44M |
| 2026-06-05 | CAD 21,41 | +%0,38 | CAD 21,20 | CAD 21,58 | CAD 21,13 | 1,63M |
| 2026-06-04 | CAD 21,33 | -%0,33 | CAD 21,70 | CAD 21,96 | CAD 21,07 | 2,13M |
| 2026-06-03 | CAD 21,40 | -%1,79 | CAD 21,57 | CAD 21,76 | CAD 21,33 | 1,71M |
| 2026-06-02 | CAD 21,79 | -%0,73 | CAD 21,89 | CAD 22,09 | CAD 21,76 | 1,99M |
| 2026-06-01 | CAD 21,95 | -%0,54 | CAD 21,81 | CAD 21,96 | CAD 21,53 | 2,02M |
| 2026-05-29 | CAD 22,07 | +%1,42 | CAD 21,80 | CAD 22,20 | CAD 21,79 | 3,87M |
| 2026-05-28 | CAD 21,76 | -%0,96 | CAD 21,69 | CAD 21,92 | CAD 21,37 | 2,55M |
| 2026-05-27 | CAD 21,97 | +%3,34 | CAD 21,43 | CAD 21,98 | CAD 21,42 | 3,95M |
| 2026-05-26 | CAD 21,26 | +%1,77 | CAD 20,69 | CAD 21,53 | CAD 20,68 | 4,59M |