Air Canada（AC.TO）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 28.20 | 28.45 | 27.43 | 28.05 | -0.04% | 2,586,374 |
| 2026-09-01 | 27.00 | 28.85 | 27.00 | 28.06 | +2.82% | 4,552,600 |
| 2026-08-31 | 27.33 | 27.53 | 26.96 | 27.29 | -1.27% | 3,030,200 |
| 2026-08-28 | 28.07 | 28.18 | 27.64 | 27.64 | -1.46% | 1,391,500 |
| 2026-08-27 | 27.74 | 28.18 | 27.45 | 28.05 | +1.08% | 1,432,900 |
| 2026-08-26 | 28.77 | 29.20 | 27.73 | 27.75 | -3.24% | 3,124,500 |
| 2026-08-25 | 29.40 | 29.57 | 28.64 | 28.68 | -1.10% | 1,508,900 |
| 2026-08-24 | 28.81 | 29.07 | 28.51 | 29.00 | +0.83% | 1,554,200 |
| 2026-08-21 | 28.89 | 29.21 | 28.65 | 28.76 | -0.17% | 1,359,100 |
| 2026-08-20 | 28.91 | 29.20 | 28.69 | 28.81 | -1.30% | 1,702,000 |
| 2026-08-19 | 30.00 | 30.19 | 29.19 | 29.19 | -2.37% | 1,979,900 |
| 2026-08-18 | 29.91 | 30.50 | 29.34 | 29.90 | -0.17% | 2,137,600 |
| 2026-08-17 | 29.49 | 30.32 | 28.87 | 29.95 | +1.05% | 2,162,600 |
| 2026-08-14 | 30.41 | 31.30 | 29.31 | 29.64 | -2.53% | 2,816,800 |
| 2026-08-13 | 30.60 | 31.00 | 29.92 | 30.41 | -0.65% | 3,706,000 |
| 2026-08-12 | 28.24 | 31.45 | 28.24 | 30.61 | +12.25% | 9,519,200 |
| 2026-08-11 | 26.25 | 27.30 | 26.24 | 27.27 | +5.90% | 4,682,900 |
| 2026-08-10 | 26.35 | 26.50 | 25.20 | 25.75 | -3.12% | 3,258,800 |
| 2026-08-07 | 26.45 | 26.65 | 26.22 | 26.58 | +0.72% | 1,929,400 |
| 2026-08-06 | 26.51 | 26.53 | 26.13 | 26.39 | -0.71% | 1,734,100 |
| 2026-08-05 | 26.65 | 26.67 | 26.35 | 26.58 | +0.19% | 2,475,500 |
| 2026-08-04 | 26.25 | 26.77 | 26.25 | 26.53 | +4.57% | 2,743,800 |
| 2026-07-31 | 26.25 | 26.26 | 25.23 | 25.37 | -3.32% | 1,680,700 |
| 2026-07-30 | 25.58 | 26.39 | 25.53 | 26.24 | +3.43% | 3,601,100 |
| 2026-07-29 | 25.21 | 25.65 | 24.96 | 25.37 | -1.51% | 2,593,000 |
| 2026-07-28 | 24.38 | 25.80 | 24.30 | 25.76 | +6.23% | 4,682,300 |
| 2026-07-27 | 23.85 | 24.42 | 23.84 | 24.25 | +4.21% | 2,299,500 |
| 2026-07-24 | 22.78 | 23.43 | 22.60 | 23.27 | +2.74% | 1,958,200 |
| 2026-07-23 | 22.25 | 22.89 | 22.05 | 22.65 | -0.13% | 1,674,500 |
| 2026-07-22 | 22.59 | 22.97 | 22.18 | 22.68 | -0.22% | 1,422,200 |
| 2026-07-21 | 22.84 | 23.06 | 22.65 | 22.73 | -0.35% | 1,211,005 |
| 2026-07-20 | 22.57 | 22.95 | 22.35 | 22.81 | +1.02% | 2,020,453 |
| 2026-07-17 | 23.03 | 23.10 | 22.58 | 22.58 | -2.84% | 1,422,600 |
| 2026-07-16 | 22.88 | 23.36 | 22.88 | 23.24 | +0.82% | 1,333,700 |
| 2026-07-15 | 22.86 | 23.37 | 22.76 | 23.05 | +0.79% | 1,360,700 |
| 2026-07-14 | 23.68 | 23.79 | 22.84 | 22.87 | -3.42% | 2,231,800 |
| 2026-07-13 | 24.35 | 24.42 | 23.41 | 23.68 | -3.15% | 2,856,200 |
| 2026-07-10 | 24.88 | 25.15 | 24.34 | 24.45 | -1.49% | 2,845,700 |
| 2026-07-09 | 24.83 | 25.25 | 24.82 | 24.82 | -0.08% | 2,083,800 |
| 2026-07-08 | 24.95 | 25.09 | 24.13 | 24.84 | -2.09% | 3,209,400 |
| 2026-07-07 | 25.23 | 25.50 | 25.00 | 25.37 | +0.67% | 2,406,800 |
| 2026-07-06 | 24.49 | 25.20 | 24.49 | 25.20 | +2.40% | 3,708,800 |
| 2026-07-03 | 24.56 | 24.71 | 24.40 | 24.61 | +0.20% | 519,200 |
| 2026-07-02 | 24.81 | 24.95 | 24.40 | 24.56 | -0.73% | 1,692,000 |
| 2026-06-30 | 24.49 | 24.74 | 24.25 | 24.74 | +1.02% | 1,691,800 |
| 2026-06-29 | 24.62 | 24.83 | 24.17 | 24.49 | -0.73% | 1,717,000 |
| 2026-06-26 | 24.51 | 24.80 | 24.47 | 24.67 | +0.65% | 1,743,600 |
| 2026-06-25 | 24.61 | 24.95 | 24.35 | 24.51 | +0.00% | 2,169,500 |
| 2026-06-24 | 24.23 | 24.84 | 24.18 | 24.51 | +1.28% | 3,009,000 |
| 2026-06-23 | 23.79 | 24.35 | 23.77 | 24.20 | +1.04% | 2,179,400 |
| 2026-06-22 | 23.62 | 24.25 | 23.62 | 23.95 | +1.70% | 2,645,200 |
| 2026-06-19 | 24.00 | 24.25 | 23.47 | 23.55 | -2.69% | 8,253,000 |
| 2026-06-18 | 23.37 | 24.21 | 23.32 | 24.20 | +4.63% | 6,105,900 |
| 2026-06-17 | 22.94 | 23.38 | 22.90 | 23.13 | +0.83% | 4,710,100 |
| 2026-06-16 | 22.22 | 22.95 | 22.22 | 22.94 | +3.33% | 5,373,500 |
| 2026-06-15 | 22.15 | 22.35 | 21.82 | 22.20 | +3.26% | 3,468,500 |
| 2026-06-12 | 21.18 | 21.62 | 20.97 | 21.50 | +2.43% | 2,374,800 |
| 2026-06-11 | 20.72 | 21.03 | 20.59 | 20.99 | +1.35% | 1,951,600 |
| 2026-06-10 | 21.12 | 21.29 | 20.62 | 20.71 | -3.04% | 1,916,800 |
| 2026-06-09 | 21.48 | 21.69 | 20.77 | 21.36 | +0.42% | 2,141,300 |
| 2026-06-08 | 21.39 | 21.60 | 21.11 | 21.27 | -0.65% | 1,436,600 |
| 2026-06-05 | 21.20 | 21.58 | 21.13 | 21.41 | +0.38% | 1,633,600 |
| 2026-06-04 | 21.70 | 21.96 | 21.07 | 21.33 | -0.33% | 2,127,400 |
| 2026-06-03 | 21.57 | 21.76 | 21.33 | 21.40 | -1.79% | 1,708,500 |
| 2026-06-02 | 21.89 | 22.09 | 21.76 | 21.79 | -0.73% | 1,990,800 |
| 2026-06-01 | 21.81 | 21.96 | 21.53 | 21.95 | -0.54% | 2,016,500 |
| 2026-05-29 | 21.80 | 22.20 | 21.79 | 22.07 | +1.42% | 3,869,900 |
| 2026-05-28 | 21.69 | 21.92 | 21.37 | 21.76 | -0.96% | 2,549,200 |
| 2026-05-27 | 21.43 | 21.98 | 21.42 | 21.97 | +3.34% | 3,950,300 |
| 2026-05-26 | 20.69 | 21.53 | 20.68 | 21.26 | +1.77% | 4,589,900 |
| 2026-05-25 | 20.68 | 20.98 | 20.62 | 20.89 | +2.91% | 1,918,900 |
| 2026-05-22 | 20.35 | 20.62 | 20.12 | 20.30 | -0.05% | 2,377,700 |
| 2026-05-21 | 19.52 | 20.40 | 19.42 | 20.31 | +3.25% | 4,271,700 |
| 2026-05-20 | 18.94 | 19.88 | 18.91 | 19.67 | +4.74% | 3,794,300 |
| 2026-05-19 | 19.15 | 19.15 | 18.76 | 18.78 | -2.09% | 2,112,300 |
| 2026-05-15 | 18.71 | 19.44 | 18.67 | 19.18 | +0.79% | 2,293,500 |
| 2026-05-14 | 19.24 | 19.30 | 18.97 | 19.03 | -0.37% | 1,944,500 |
| 2026-05-13 | 19.11 | 19.21 | 19.01 | 19.10 | -0.10% | 1,244,000 |
| 2026-05-12 | 19.14 | 19.35 | 18.96 | 19.12 | -0.73% | 2,146,800 |
| 2026-05-11 | 19.87 | 19.95 | 19.13 | 19.26 | -3.80% | 2,547,500 |
| 2026-05-08 | 19.88 | 20.10 | 19.78 | 20.02 | +0.81% | 2,865,400 |
| 2026-05-07 | 19.60 | 20.05 | 19.60 | 19.86 | +1.53% | 4,211,000 |
| 2026-05-06 | 19.20 | 19.58 | 19.07 | 19.56 | +4.04% | 5,441,900 |
| 2026-05-05 | 18.44 | 18.87 | 18.38 | 18.80 | +2.73% | 2,949,900 |
| 2026-05-04 | 18.33 | 18.57 | 18.07 | 18.30 | +0.22% | 3,341,000 |
| 2026-05-01 | 18.40 | 18.80 | 18.10 | 18.26 | -2.09% | 5,475,900 |
| 2026-04-30 | 18.11 | 18.67 | 18.04 | 18.65 | +3.55% | 3,748,100 |
| 2026-04-29 | 18.00 | 18.25 | 17.83 | 18.01 | -0.17% | 2,662,400 |
| 2026-04-28 | 18.47 | 18.48 | 18.04 | 18.04 | -2.59% | 3,291,500 |
| 2026-04-27 | 18.55 | 18.76 | 18.45 | 18.52 | -0.16% | 1,812,600 |
| 2026-04-24 | 18.30 | 18.58 | 18.30 | 18.55 | +1.59% | 2,726,100 |
| 2026-04-23 | 18.20 | 18.52 | 18.12 | 18.26 | -0.16% | 2,500,600 |
| 2026-04-22 | 18.91 | 18.97 | 18.10 | 18.29 | -2.82% | 3,644,500 |
| 2026-04-21 | 18.91 | 19.06 | 18.65 | 18.82 | -0.48% | 2,013,000 |
| 2026-04-20 | 18.84 | 19.06 | 18.70 | 18.91 | -0.26% | 2,112,400 |
| 2026-04-17 | 19.35 | 19.55 | 18.93 | 18.96 | +1.50% | 5,573,600 |
| 2026-04-16 | 19.49 | 19.58 | 18.65 | 18.68 | -3.66% | 3,514,100 |
| 2026-04-15 | 19.35 | 19.61 | 19.16 | 19.39 | +0.41% | 2,985,700 |
| 2026-04-14 | 19.00 | 19.53 | 18.93 | 19.31 | +2.55% | 4,281,100 |
| 2026-04-13 | 18.34 | 18.85 | 18.34 | 18.83 | +0.37% | 2,209,600 |
| 2026-04-10 | 18.85 | 18.94 | 18.68 | 18.76 | +0.27% | 1,660,400 |
| 2026-04-09 | 18.38 | 18.96 | 18.27 | 18.71 | +0.97% | 3,676,200 |
| 2026-04-08 | 19.00 | 19.48 | 18.43 | 18.53 | +3.17% | 6,260,900 |
| 2026-04-07 | 18.02 | 18.17 | 17.81 | 17.96 | -1.32% | 2,873,000 |
| 2026-04-06 | 17.80 | 18.36 | 17.80 | 18.20 | +1.90% | 2,786,700 |
| 2026-04-02 | 18.21 | 18.35 | 17.83 | 17.86 | -5.15% | 4,575,500 |
| 2026-04-01 | 18.27 | 18.95 | 18.27 | 18.83 | +3.92% | 3,789,900 |
| 2026-03-31 | 17.70 | 18.19 | 17.58 | 18.12 | +3.48% | 2,480,200 |
| 2026-03-30 | 17.87 | 17.96 | 17.34 | 17.51 | -2.23% | 2,502,900 |
| 2026-03-27 | 18.15 | 18.29 | 17.80 | 17.91 | -2.13% | 2,480,800 |
| 2026-03-26 | 18.36 | 18.66 | 18.25 | 18.30 | -1.51% | 2,617,600 |
| 2026-03-25 | 18.32 | 18.60 | 18.24 | 18.58 | +2.94% | 2,641,700 |
| 2026-03-24 | 17.70 | 18.24 | 17.66 | 18.05 | +0.95% | 2,548,700 |
| 2026-03-23 | 17.71 | 18.10 | 17.59 | 17.88 | +3.11% | 3,100,900 |
| 2026-03-20 | 17.45 | 17.66 | 17.09 | 17.34 | -0.80% | 6,684,000 |
| 2026-03-19 | 17.35 | 17.57 | 17.14 | 17.48 | -0.57% | 2,645,300 |
| 2026-03-18 | 17.58 | 17.87 | 17.51 | 17.58 | -0.68% | 2,141,700 |
| 2026-03-17 | 17.25 | 17.92 | 17.23 | 17.70 | +4.12% | 3,417,400 |
| 2026-03-16 | 16.65 | 17.08 | 16.45 | 17.00 | +2.66% | 2,810,100 |
| 2026-03-13 | 17.10 | 17.10 | 16.51 | 16.56 | -3.10% | 5,877,600 |
| 2026-03-12 | 17.36 | 17.53 | 17.05 | 17.09 | -2.95% | 4,368,300 |
| 2026-03-11 | 17.42 | 17.69 | 17.30 | 17.61 | +0.86% | 2,374,000 |
| 2026-03-10 | 17.67 | 17.73 | 17.20 | 17.46 | -1.80% | 3,978,828 |
| 2026-03-09 | 17.13 | 17.80 | 16.81 | 17.78 | +0.62% | 4,871,797 |
| 2026-03-06 | 18.10 | 18.10 | 17.53 | 17.67 | -3.92% | 4,911,000 |
| 2026-03-05 | 18.64 | 18.95 | 18.35 | 18.39 | -2.70% | 3,818,600 |
| 2026-03-04 | 19.19 | 19.28 | 18.90 | 18.90 | -0.94% | 2,269,200 |
| 2026-03-03 | 18.80 | 19.25 | 18.41 | 19.08 | -0.88% | 4,585,300 |
| 2026-03-02 | 19.90 | 19.93 | 19.24 | 19.25 | -6.69% | 6,256,600 |
| 2026-02-27 | 21.10 | 21.23 | 20.54 | 20.63 | -3.24% | 3,417,100 |
| 2026-02-26 | 20.93 | 21.68 | 20.87 | 21.32 | +2.16% | 3,450,900 |
| 2026-02-25 | 20.33 | 20.88 | 20.33 | 20.87 | +3.32% | 2,390,900 |
| 2026-02-24 | 20.28 | 20.59 | 20.11 | 20.20 | -0.98% | 2,640,700 |
| 2026-02-23 | 20.85 | 20.94 | 20.31 | 20.40 | -3.00% | 2,790,500 |
| 2026-02-20 | 20.90 | 21.13 | 20.76 | 21.03 | +0.19% | 2,230,200 |
| 2026-02-19 | 21.16 | 21.38 | 20.61 | 20.99 | -1.13% | 3,664,200 |
| 2026-02-18 | 20.37 | 21.24 | 20.37 | 21.23 | +3.41% | 3,822,800 |
| 2026-02-17 | 19.91 | 20.65 | 19.90 | 20.53 | +1.38% | 2,510,500 |
| 2026-02-13 | 20.40 | 21.23 | 19.84 | 20.25 | +3.74% | 6,205,200 |
| 2026-02-12 | 19.62 | 19.89 | 19.28 | 19.52 | -0.05% | 2,807,000 |
| 2026-02-11 | 20.17 | 20.30 | 19.32 | 19.53 | -3.13% | 2,685,400 |
| 2026-02-10 | 20.11 | 20.44 | 19.95 | 20.16 | -0.25% | 1,569,900 |
| 2026-02-09 | 21.21 | 21.39 | 20.08 | 20.21 | -4.49% | 2,982,300 |
| 2026-02-06 | 20.90 | 21.35 | 20.83 | 21.16 | +1.58% | 2,392,700 |
| 2026-02-05 | 20.90 | 21.09 | 20.70 | 20.83 | -1.05% | 2,955,300 |
| 2026-02-04 | 20.68 | 21.17 | 20.62 | 21.05 | +1.84% | 4,020,400 |
| 2026-02-03 | 19.62 | 20.70 | 19.58 | 20.67 | +5.57% | 6,418,500 |
| 2026-02-02 | 18.78 | 19.60 | 18.78 | 19.58 | +3.87% | 3,222,100 |
| 2026-01-30 | 18.78 | 18.99 | 18.72 | 18.85 | -0.11% | 1,628,500 |
| 2026-01-29 | 19.10 | 19.23 | 18.83 | 18.87 | -1.31% | 2,098,000 |
| 2026-01-28 | 19.18 | 19.28 | 19.08 | 19.12 | -0.26% | 1,221,600 |
| 2026-01-27 | 19.34 | 19.36 | 19.14 | 19.17 | -0.31% | 1,846,700 |
| 2026-01-26 | 19.30 | 19.37 | 19.10 | 19.23 | -0.67% | 2,194,000 |
| 2026-01-23 | 19.37 | 19.46 | 19.25 | 19.36 | -0.56% | 1,290,300 |
| 2026-01-22 | 19.59 | 19.81 | 19.45 | 19.47 | +0.05% | 1,862,900 |
| 2026-01-21 | 18.95 | 19.50 | 18.94 | 19.46 | +3.79% | 3,242,800 |
| 2026-01-20 | 19.45 | 19.48 | 18.73 | 18.75 | -4.53% | 3,568,500 |
| 2026-01-19 | 19.39 | 19.65 | 19.38 | 19.64 | +0.26% | 878,000 |
| 2026-01-16 | 19.78 | 19.85 | 19.51 | 19.59 | -0.96% | 1,665,200 |
| 2026-01-15 | 19.56 | 19.88 | 19.56 | 19.78 | +1.54% | 2,348,000 |
| 2026-01-14 | 19.22 | 19.51 | 19.22 | 19.48 | +1.19% | 2,284,900 |
| 2026-01-13 | 19.30 | 19.44 | 19.11 | 19.25 | -0.88% | 3,027,300 |
| 2026-01-12 | 19.36 | 19.51 | 19.01 | 19.42 | -0.15% | 2,909,000 |
| 2026-01-09 | 19.76 | 19.87 | 19.20 | 19.45 | -1.17% | 3,455,100 |
| 2026-01-08 | 19.52 | 19.85 | 19.52 | 19.68 | +0.31% | 1,547,900 |
| 2026-01-07 | 20.01 | 20.13 | 19.46 | 19.62 | -2.00% | 2,215,300 |
| 2026-01-06 | 19.99 | 20.11 | 19.84 | 20.02 | +0.30% | 2,025,507 |
| 2026-01-05 | 19.65 | 20.07 | 19.65 | 19.96 | +0.96% | 2,364,860 |
| 2026-01-02 | 19.35 | 19.85 | 19.35 | 19.77 | +2.49% | 1,649,100 |
| 2025-12-31 | 19.20 | 19.53 | 19.19 | 19.29 | +0.52% | 1,034,400 |
| 2025-12-30 | 19.39 | 19.40 | 19.18 | 19.19 | -1.29% | 1,342,600 |
| 2025-12-29 | 19.27 | 19.54 | 19.27 | 19.44 | -0.26% | 1,306,600 |
| 2025-12-24 | 19.46 | 19.65 | 19.46 | 19.49 | -0.20% | 428,700 |
| 2025-12-23 | 19.82 | 20.07 | 19.37 | 19.53 | -1.61% | 2,157,400 |
| 2025-12-22 | 19.45 | 19.96 | 19.44 | 19.85 | +1.90% | 2,721,300 |
| 2025-12-19 | 19.27 | 19.56 | 19.21 | 19.48 | +1.14% | 3,967,700 |
| 2025-12-18 | 18.75 | 19.33 | 18.64 | 19.26 | +3.38% | 4,573,400 |
| 2025-12-17 | 18.60 | 18.89 | 18.55 | 18.63 | +0.27% | 2,018,200 |
| 2025-12-16 | 18.54 | 18.67 | 18.27 | 18.58 | +0.49% | 2,136,800 |
| 2025-12-15 | 18.50 | 18.63 | 18.35 | 18.49 | +0.22% | 1,197,900 |
| 2025-12-12 | 18.26 | 18.59 | 18.20 | 18.45 | +1.26% | 2,131,300 |
| 2025-12-11 | 18.22 | 18.48 | 18.19 | 18.22 | -0.16% | 1,485,500 |
| 2025-12-10 | 18.65 | 18.80 | 18.18 | 18.25 | -2.51% | 3,035,000 |
| 2025-12-09 | 18.47 | 18.83 | 18.45 | 18.72 | +0.92% | 1,614,729 |
| 2025-12-08 | 18.92 | 18.98 | 18.50 | 18.55 | -1.75% | 1,938,420 |
| 2025-12-05 | 18.99 | 19.07 | 18.63 | 18.88 | -0.63% | 2,141,500 |
| 2025-12-04 | 19.43 | 19.54 | 18.95 | 19.00 | -1.91% | 1,928,700 |
| 2025-12-03 | 19.30 | 19.61 | 19.26 | 19.37 | +0.16% | 1,927,600 |
| 2025-12-02 | 19.13 | 19.46 | 18.97 | 19.34 | +1.31% | 2,642,200 |
| 2025-12-01 | 18.88 | 19.25 | 18.76 | 19.09 | +0.37% | 2,050,700 |
| 2025-11-28 | 19.00 | 19.10 | 18.94 | 19.02 | -0.21% | 1,069,300 |
| 2025-11-27 | 19.00 | 19.08 | 18.97 | 19.06 | -0.05% | 576,000 |
| 2025-11-26 | 18.90 | 19.31 | 18.85 | 19.07 | +1.22% | 2,941,000 |
| 2025-11-25 | 18.52 | 18.92 | 18.45 | 18.84 | +2.11% | 3,692,000 |
| 2025-11-24 | 18.30 | 18.55 | 18.26 | 18.45 | +1.15% | 2,322,100 |
| 2025-11-21 | 18.06 | 18.28 | 17.97 | 18.24 | +1.56% | 1,764,200 |
| 2025-11-20 | 18.05 | 18.40 | 17.93 | 17.96 | +0.34% | 2,460,500 |
| 2025-11-19 | 17.90 | 18.04 | 17.72 | 17.90 | +0.34% | 1,909,400 |
| 2025-11-18 | 17.84 | 17.93 | 17.61 | 17.84 | -0.28% | 1,881,700 |
| 2025-11-17 | 18.54 | 18.57 | 17.82 | 17.89 | -4.02% | 3,333,000 |
| 2025-11-14 | 18.75 | 18.81 | 18.57 | 18.64 | -1.58% | 1,541,000 |
| 2025-11-13 | 19.00 | 19.20 | 18.77 | 18.94 | -0.47% | 2,015,900 |
| 2025-11-12 | 18.44 | 19.05 | 18.38 | 19.03 | +3.76% | 3,487,400 |
| 2025-11-11 | 18.50 | 18.50 | 18.30 | 18.34 | -0.86% | 1,501,200 |
| 2025-11-10 | 18.71 | 18.88 | 18.49 | 18.50 | -0.64% | 1,786,300 |
| 2025-11-07 | 18.15 | 18.68 | 18.07 | 18.62 | +2.59% | 3,806,300 |
| 2025-11-06 | 18.71 | 18.78 | 18.14 | 18.15 | -3.20% | 3,163,300 |
| 2025-11-05 | 18.10 | 18.91 | 18.06 | 18.75 | -0.05% | 5,247,500 |
| 2025-11-04 | 18.64 | 18.82 | 18.37 | 18.76 | -0.48% | 3,667,400 |
| 2025-11-03 | 18.41 | 19.08 | 18.41 | 18.85 | +2.22% | 3,780,200 |
| 2025-10-31 | 18.30 | 18.49 | 18.20 | 18.44 | +1.10% | 2,780,700 |
| 2025-10-30 | 18.10 | 18.37 | 18.06 | 18.24 | +0.66% | 1,958,300 |
| 2025-10-29 | 18.10 | 18.23 | 17.97 | 18.12 | +0.00% | 1,598,700 |
| 2025-10-28 | 18.43 | 18.55 | 18.09 | 18.12 | -2.21% | 2,054,100 |
| 2025-10-27 | 18.50 | 18.64 | 18.23 | 18.53 | +0.60% | 2,657,900 |
| 2025-10-24 | 18.35 | 18.57 | 18.22 | 18.42 | +0.44% | 2,224,100 |
| 2025-10-23 | 18.38 | 18.51 | 18.22 | 18.34 | -0.16% | 2,519,000 |
| 2025-10-22 | 18.00 | 18.38 | 18.00 | 18.37 | +1.72% | 3,569,900 |
| 2025-10-21 | 18.00 | 18.14 | 17.94 | 18.06 | +0.11% | 2,043,700 |
| 2025-10-20 | 17.97 | 18.13 | 17.90 | 18.04 | +0.89% | 2,098,100 |
| 2025-10-17 | 17.88 | 18.09 | 17.78 | 17.88 | -0.56% | 1,688,900 |
| 2025-10-16 | 18.29 | 18.30 | 17.89 | 17.98 | -1.75% | 2,368,300 |
| 2025-10-15 | 18.38 | 18.41 | 18.13 | 18.30 | -0.16% | 1,888,600 |
| 2025-10-14 | 18.00 | 18.44 | 17.80 | 18.33 | +1.50% | 2,299,000 |
| 2025-10-10 | 18.26 | 18.48 | 17.99 | 18.06 | -1.10% | 2,829,800 |
| 2025-10-09 | 18.69 | 18.83 | 18.26 | 18.26 | -1.08% | 1,984,000 |
| 2025-10-08 | 18.13 | 18.93 | 18.10 | 18.46 | +1.88% | 3,766,500 |
| 2025-10-07 | 18.29 | 18.44 | 18.10 | 18.12 | -1.15% | 1,995,800 |
| 2025-10-06 | 18.39 | 18.39 | 18.09 | 18.33 | -0.05% | 2,124,900 |
| 2025-10-03 | 18.00 | 18.36 | 17.99 | 18.34 | +1.78% | 1,962,600 |
| 2025-10-02 | 17.84 | 18.03 | 17.75 | 18.02 | +1.75% | 1,675,000 |
| 2025-10-01 | 17.50 | 17.79 | 17.43 | 17.71 | +0.85% | 1,709,800 |
| 2025-09-30 | 17.92 | 17.96 | 17.48 | 17.56 | -1.90% | 3,141,300 |
| 2025-09-29 | 17.87 | 18.00 | 17.79 | 17.90 | +0.67% | 2,589,000 |
| 2025-09-26 | 18.00 | 18.02 | 17.54 | 17.78 | -1.11% | 3,871,600 |
| 2025-09-25 | 18.15 | 18.15 | 17.71 | 17.98 | -2.18% | 3,773,700 |
| 2025-09-24 | 18.57 | 18.61 | 18.34 | 18.38 | -0.92% | 2,671,300 |
| 2025-09-23 | 19.10 | 19.33 | 18.33 | 18.55 | -2.62% | 5,027,300 |
| 2025-09-22 | 18.86 | 19.09 | 18.78 | 19.05 | +0.74% | 2,050,600 |
| 2025-09-19 | 18.93 | 18.93 | 18.68 | 18.91 | +0.32% | 3,378,900 |
| 2025-09-18 | 18.86 | 18.94 | 18.81 | 18.85 | +0.32% | 1,274,300 |
| 2025-09-17 | 18.94 | 19.01 | 18.71 | 18.79 | -0.58% | 1,985,400 |
| 2025-09-16 | 18.98 | 19.00 | 18.86 | 18.90 | -0.42% | 1,338,100 |
| 2025-09-15 | 18.70 | 19.06 | 18.48 | 18.98 | +1.23% | 3,253,300 |
| 2025-09-12 | 18.72 | 18.76 | 18.58 | 18.75 | +0.00% | 2,591,900 |
| 2025-09-11 | 18.99 | 19.01 | 18.68 | 18.75 | -0.79% | 2,954,100 |
| 2025-09-10 | 18.92 | 19.14 | 18.76 | 18.90 | -0.37% | 2,823,100 |
| 2025-09-09 | 19.04 | 19.17 | 18.92 | 18.97 | -0.84% | 2,200,500 |
| 2025-09-08 | 19.11 | 19.18 | 18.90 | 19.13 | -0.52% | 2,527,000 |
| 2025-09-05 | 19.13 | 19.29 | 19.09 | 19.23 | +0.79% | 2,474,700 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+28.47%）。最弱月份：3月（-8.93%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Air Canada（AC.TO）最新收盤價是多少？
2026-09-02 收於 28.05，來自Closelook數據湖的每日價格紀錄。
AC.TO 的52週最高價和最低價是多少？
過去52週最高 31.45、最低 16.45（截至 2026-09-02）。
Air Canada 歷史上最強和最弱的月份是哪個？
歷史上，AC.TO 最強的日曆月份是5月（平均 +28.47%），最弱的是3月（平均 -8.93%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的420根日K線計算。