Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.34	14.08	13.34	13.57	13.57	-3.62%	133,248
Jan 16, 2026	14.23	14.23	14.08	14.08	14.08	-0.98%	57,796
Jan 15, 2026	14.05	14.26	14.05	14.22	14.22	1.28%	170,190
Jan 14, 2026	13.11	14.04	13.11	14.04	14.04	1.37%	219,226
Jan 13, 2026	13.89	14.00	13.80	13.85	13.85	-0.84%	177,432
Jan 12, 2026	13.89	14.00	13.71	13.97	13.97	-0.16%	9,511
Jan 9, 2026	14.25	14.28	13.85	13.99	13.99	-1.27%	101,349
Jan 8, 2026	14.21	14.30	14.12	14.17	14.17	-0.08%	20,591
Jan 7, 2026	14.36	14.36	14.16	14.18	14.18	-2.60%	11,257
Jan 6, 2026	14.54	14.57	14.45	14.56	14.56	0.52%	198,956
Jan 5, 2026	14.40	14.54	14.31	14.49	14.49	0.52%	114,768
Jan 2, 2026	14.10	14.44	14.10	14.41	14.41	2.71%	180,531
Dec 31, 2025	13.82	14.22	13.82	14.03	14.03	-0.06%	41,422
Dec 30, 2025	14.11	14.15	14.04	14.04	14.04	-1.13%	50,746
Dec 29, 2025	14.11	14.26	14.11	14.20	14.20	0.64%	47,295
Dec 26, 2025	14.16	14.20	13.65	14.11	14.11	-1.05%	3,436
Dec 24, 2025	14.26	14.31	14.23	14.26	14.26	-	9,699
Dec 23, 2025	14.39	14.61	14.23	14.26	14.26	-1.04%	32,933
Dec 22, 2025	14.16	14.52	14.16	14.41	14.41	1.91%	199,959
Dec 19, 2025	13.98	14.19	13.98	14.14	14.14	1.25%	508,943
Dec 18, 2025	13.58	14.00	13.58	13.97	13.97	3.22%	576,835
Dec 17, 2025	13.48	13.71	13.48	13.53	13.53	0.07%	269,024
Dec 16, 2025	13.50	13.57	13.31	13.52	13.52	0.60%	208,161
Dec 15, 2025	13.47	13.47	13.33	13.44	13.44	0.45%	13,673
Dec 12, 2025	13.26	13.50	13.26	13.38	13.38	1.13%	113,482
Dec 11, 2025	13.21	13.41	13.21	13.23	13.23	-	32,367
Dec 10, 2025	13.46	13.51	13.17	13.23	13.23	-2.46%	93,008
Dec 9, 2025	12.99	13.59	12.99	13.56	13.56	1.38%	105,148
Dec 8, 2025	13.02	13.71	13.02	13.38	13.38	-1.91%	63,889
Dec 5, 2025	13.61	13.73	13.50	13.64	13.64	0.07%	59,739
Dec 4, 2025	13.98	13.99	13.60	13.63	13.63	-1.94%	113,525
Dec 3, 2025	13.79	14.06	13.79	13.90	13.90	0.29%	312,462
Dec 2, 2025	12.94	13.91	12.94	13.86	13.86	1.61%	42,396
Dec 1, 2025	13.52	13.77	13.44	13.64	13.64	0.49%	119,906
Nov 28, 2025	13.55	13.64	13.55	13.57	13.57	0.11%	164,814
Nov 26, 2025	12.65	13.70	12.65	13.56	13.56	1.48%	205,490
Nov 25, 2025	13.18	13.39	13.13	13.36	13.36	2.14%	121,345
Nov 24, 2025	13.00	13.08	12.97	13.08	13.08	1.08%	332,251
Nov 21, 2025	12.74	12.94	12.74	12.94	12.94	1.65%	125,375
Nov 20, 2025	12.91	13.09	12.73	12.73	12.73	0.08%	21,735
Nov 19, 2025	12.70	12.84	12.65	12.72	12.72	-0.30%	42,516
Nov 18, 2025	12.65	12.79	12.61	12.76	12.76	0.14%	17,541
Nov 17, 2025	13.28	13.28	12.72	12.74	12.74	-4.28%	510,573
Nov 14, 2025	13.40	13.40	13.28	13.31	13.31	-1.63%	126,008
Nov 13, 2025	13.60	13.64	13.42	13.53	13.53	0.07%	106,122
Nov 12, 2025	13.12	13.52	13.12	13.52	13.52	3.28%	371,330
Nov 11, 2025	12.95	13.15	12.95	13.09	13.09	-0.91%	261,949
Nov 10, 2025	13.44	13.44	13.21	13.21	13.21	-0.53%	6,864
Nov 7, 2025	12.86	13.29	12.86	13.28	13.28	3.28%	399,168
Nov 6, 2025	13.10	13.13	12.86	12.86	12.86	-3.76%	382,597