Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.01	13.18	12.88	12.96	-	3.02%	-
Mar 20, 2026	12.77	12.79	12.50	12.58	12.58	-1.49%	66,983
Mar 19, 2026	12.59	12.77	12.52	12.77	12.77	-0.16%	145,902
Mar 18, 2026	12.88	12.98	12.79	12.79	12.79	-1.08%	7,253
Mar 17, 2026	12.67	13.01	12.67	12.93	12.93	4.11%	204,494
Mar 16, 2026	12.20	12.47	12.16	12.42	12.42	2.90%	23,103
Mar 13, 2026	12.30	12.33	12.04	12.07	12.07	-3.75%	593,293
Mar 12, 2026	12.71	12.75	12.54	12.54	12.54	-3.33%	252,921
Mar 11, 2026	12.98	13.00	12.85	12.97	12.97	0.95%	142,926
Mar 10, 2026	13.02	13.04	12.69	12.85	12.85	-1.31%	13,053
Mar 9, 2026	12.09	13.04	12.09	13.02	13.02	0.15%	27,704
Mar 6, 2026	13.14	13.19	12.92	13.00	13.00	-3.38%	37,119
Mar 5, 2026	13.72	13.83	13.45	13.46	13.46	-2.92%	197,230
Mar 4, 2026	14.05	14.05	13.86	13.86	13.86	-0.93%	18,641
Mar 3, 2026	13.99	14.08	13.47	13.99	13.99	-0.71%	174,381
Mar 2, 2026	14.45	14.46	14.09	14.09	14.09	-6.87%	404,217
Feb 27, 2026	15.50	15.50	15.07	15.13	15.13	-3.08%	63,032
Feb 26, 2026	14.39	15.81	14.39	15.61	15.61	2.50%	70,821
Feb 25, 2026	14.82	15.24	14.82	15.23	15.23	2.91%	50,945
Feb 24, 2026	14.76	14.92	14.76	14.80	14.80	-0.67%	74,702
Feb 23, 2026	14.40	15.31	14.40	14.90	14.90	-3.06%	38,590
Feb 20, 2026	15.26	15.45	15.19	15.37	15.37	0.59%	45,034
Feb 19, 2026	15.52	15.52	15.08	15.28	15.28	-1.29%	90,488
Feb 18, 2026	15.14	15.51	14.96	15.48	15.48	2.86%	19,364
Feb 17, 2026	14.72	15.09	14.72	15.05	15.05	1.01%	134,821
Feb 13, 2026	15.37	15.37	14.61	14.90	14.90	4.12%	172,365
Feb 12, 2026	14.49	14.57	14.18	14.31	14.31	-0.35%	43,014
Feb 11, 2026	14.70	14.73	14.30	14.36	14.36	-4.58%	18,954
Feb 10, 2026	14.08	15.09	14.08	15.05	15.05	1.01%	255,775
Feb 9, 2026	15.28	15.35	14.83	14.90	14.90	-3.93%	101,371
Feb 6, 2026	15.08	15.63	15.08	15.51	15.51	2.03%	60,957
Feb 5, 2026	15.41	15.41	15.17	15.20	15.20	-1.36%	407,067
Feb 4, 2026	14.17	15.45	14.17	15.41	15.41	1.78%	178,034
Feb 3, 2026	14.38	15.14	14.38	15.14	15.14	5.87%	201,563
Feb 2, 2026	13.81	14.33	13.81	14.30	14.30	3.25%	10,060
Jan 30, 2026	13.91	14.10	13.78	13.85	13.85	-1.14%	72,055
Jan 29, 2026	13.41	14.17	13.41	14.01	14.01	-0.85%	56,811
Jan 28, 2026	14.16	14.22	14.06	14.13	14.13	-	92,404
Jan 27, 2026	14.11	14.22	14.07	14.13	14.13	0.71%	86,221
Jan 26, 2026	14.03	14.12	13.99	14.03	14.03	-0.92%	27,057
Jan 23, 2026	14.00	14.16	14.00	14.16	14.16	0.21%	133,712
Jan 22, 2026	14.27	14.27	14.13	14.13	14.13	0.40%	113,719
Jan 21, 2026	13.84	14.11	13.79	14.07	14.07	3.71%	163,253
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