Air Canada
AC.TOTSXIndustrials● Active
$21.33
$-0.08(-0.37%)
Market Cap$6.1B
P/E Ratio—
52W High$23.72
52W Low$16.45
Air Canada（AC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ac.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.17
Jun 9, 2021
-26.5% from here
5-Year Low5Y
$12.69
Apr 8, 2025
+68.9% from low
IPO Priceadj.
$2.22
Mar 30, 2010
+865.3% since IPO
1 Year Ago
$18.62
Jun 9, 2025
+15.1% in 1Y
5 Years Ago
$28.65
Jun 8, 2021
-25.2% in 5Y
10 Years Ago
$10.10
Jun 8, 2016
+112.2% in 10Y
Historical Price Data · AC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.20 | $21.58 | $21.13 | $21.41 | $21.41 | 1.6M | +0.99% |
| Jun 4, 2026 | $21.70 | $21.96 | $21.07 | $21.33 | $21.33 | 2.1M | -1.71% |
| Jun 3, 2026 | $21.57 | $21.76 | $21.33 | $21.40 | $21.40 | 1.7M | -0.79% |
| Jun 2, 2026 | $21.89 | $22.09 | $21.76 | $21.79 | $21.79 | 2.0M | -0.46% |
| Jun 1, 2026 | $21.81 | $21.96 | $21.53 | $21.95 | $21.95 | 2.0M | +0.64% |
| May 29, 2026 | $21.80 | $22.20 | $21.79 | $22.07 | $22.07 | 3.9M | +1.24% |
| May 28, 2026 | $21.69 | $21.92 | $21.37 | $21.76 | $21.76 | 2.5M | +0.32% |
| May 27, 2026 | $21.43 | $21.98 | $21.42 | $21.97 | $21.97 | 4.0M | +2.52% |
| May 26, 2026 | $20.69 | $21.53 | $20.68 | $21.26 | $21.26 | 4.6M | +2.75% |
| May 25, 2026 | $20.68 | $20.98 | $20.62 | $20.89 | $20.89 | 1.9M | +1.02% |
| May 22, 2026 | $20.35 | $20.62 | $20.12 | $20.30 | $20.30 | 2.4M | -0.25% |
| May 21, 2026 | $19.52 | $20.40 | $19.42 | $20.31 | $20.31 | 4.3M | +4.05% |
| May 20, 2026 | $18.94 | $19.88 | $18.91 | $19.67 | $19.67 | 3.8M | +3.85% |
| May 19, 2026 | $19.15 | $19.15 | $18.76 | $18.78 | $18.78 | 2.1M | -1.93% |
| May 15, 2026 | $18.71 | $19.44 | $18.67 | $19.18 | $19.18 | 2.3M | +2.51% |
| May 14, 2026 | $19.24 | $19.30 | $18.97 | $19.03 | $19.03 | 1.9M | -1.09% |
| May 13, 2026 | $19.11 | $19.21 | $19.01 | $19.10 | $19.10 | 1.2M | -0.05% |
| May 12, 2026 | $19.14 | $19.35 | $18.96 | $19.12 | $19.12 | 2.1M | -0.10% |
| May 11, 2026 | $19.87 | $19.95 | $19.13 | $19.26 | $19.26 | 2.5M | -3.07% |
| May 8, 2026 | $19.88 | $20.10 | $19.77 | $20.02 | $20.02 | 2.9M | +0.70% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · AC.TO
Jan 1 → Dec 31 · 6 years2026+10.6%$19.35 → $21.41
+10.6%
2025-14.1%$22.45 → $19.29
-14.1%
2024+20.3%$18.50 → $22.26
+20.3%
2023-5.0%$19.68 → $18.69
-5.0%
2022-11.9%$22.00 → $19.39
-11.9%
2021-27.1%$29.00 → $21.13
-27.1%
Best Year2024 · +20.3%
Worst Year2021 · -27.1%
Positive Years2 / 6
Avg Annual Return-4.5%
6Y Total Return-26.2%
6Y CAGR~-4.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in AC.TO?
If you invested $1,000 in AC.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,122
Total Return+112.2%
CAGR~+7.8% / yr
Profit+$1,122
Based on Jun 8, 2016 · $10.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Air Canada（AC.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $21.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AC.TO 历史股价FMP 日线复权 OHLCV