Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.65	19.65	19.60	19.60	19.60	0.20%	1,867
Feb 11, 2026	20.17	20.17	19.43	19.56	19.56	-4.07%	222
Feb 10, 2026	20.10	20.39	20.10	20.39	20.39	0.05%	13
Feb 9, 2026	21.21	21.21	20.38	20.38	20.38	-4.14%	4
Feb 6, 2026	20.93	21.30	20.93	21.26	21.26	1.24%	6
Feb 5, 2026	20.85	21.00	20.85	21.00	21.00	-	9
Feb 4, 2026	20.68	21.10	20.68	21.00	21.00	3.09%	701
Feb 3, 2026	19.62	20.51	19.62	20.37	20.37	4.84%	2,022
Feb 2, 2026	18.78	19.43	18.78	19.43	19.43	3.46%	27
Jan 30, 2026	18.78	18.78	18.78	18.78	18.78	-0.63%	75
Jan 29, 2026	19.11	19.11	18.90	18.90	18.90	-1.41%	16
Jan 28, 2026	19.19	19.19	19.17	19.17	19.17	-2.32%	3
Jan 22, 2026	19.63	19.63	19.63	19.63	19.63	1.32%	100
Jan 20, 2026	19.37	19.37	19.37	19.37	19.37	-1.77%	-
Jan 16, 2026	19.72	19.72	19.72	19.72	19.72	-0.95%	515
Jan 5, 2026	19.91	19.91	19.91	19.91	19.91	0.08%	14
Dec 22, 2025	19.90	19.90	19.90	19.90	19.90	8.18%	1,233
Dec 16, 2025	18.39	18.39	18.39	18.39	18.39	0.91%	100
Dec 11, 2025	18.23	18.23	18.23	18.23	18.23	2.97%	100
Nov 18, 2025	17.70	17.70	17.70	17.70	17.70	-6.45%	105
Nov 3, 2025	18.79	18.92	18.79	18.92	18.92	2.49%	1
Oct 28, 2025	18.46	18.46	18.46	18.46	18.46	0.90%	20
Oct 27, 2025	18.30	18.30	18.30	18.30	18.30	-0.52%	100
Oct 6, 2025	18.39	18.39	18.39	18.39	18.39	3.84%	-
Oct 1, 2025	17.71	17.71	17.71	17.71	17.71	0.74%	-
Sep 30, 2025	17.75	17.75	17.58	17.58	17.58	-2.39%	101
Sep 25, 2025	18.01	18.01	18.01	18.01	18.01	-1.96%	100
Sep 23, 2025	19.05	19.05	18.37	18.37	18.37	-3.24%	3,072
Sep 22, 2025	18.99	18.99	18.99	18.99	18.99	-0.03%	129
Sep 15, 2025	18.99	18.99	18.99	18.99	18.99	0.26%	500
Sep 8, 2025	18.94	18.94	18.94	18.94	18.94	-0.94%	-
Sep 3, 2025	19.27	19.27	19.12	19.12	19.12	0.21%	1,000
Sep 2, 2025	19.12	19.12	19.08	19.08	19.08	-1.59%	1
Aug 28, 2025	19.39	19.39	19.39	19.39	19.39	-0.67%	2,286
Aug 22, 2025	19.52	19.52	19.52	19.52	19.52	0.46%	-
Aug 19, 2025	19.36	19.43	19.36	19.43	19.43	-1.52%	5