Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	14.43	15.02	14.43	15.01	15.01	3.59%	30,844
Jun 25, 2025	14.10	14.62	14.10	14.49	14.49	0.76%	8,501
Jun 24, 2025	14.36	14.38	14.15	14.38	14.38	3.71%	44,585
Jun 23, 2025	13.00	13.87	13.00	13.87	13.87	4.48%	26,531
Jun 20, 2025	13.66	13.66	13.27	13.27	13.27	-2.86%	17,750
Jun 18, 2025	13.76	13.86	13.63	13.66	13.66	0.07%	12,578
Jun 17, 2025	13.80	13.86	13.64	13.65	13.65	-1.80%	937,500
Jun 16, 2025	13.70	13.91	13.70	13.90	13.90	1.83%	1,619,960
Jun 13, 2025	13.50	13.73	13.50	13.65	13.65	-1.16%	23,413
Jun 12, 2025	13.74	13.90	13.74	13.81	13.81	0.22%	8,140
Jun 11, 2025	14.02	14.04	13.75	13.78	13.78	-1.79%	24,139
Jun 10, 2025	13.70	14.03	13.70	14.03	14.03	3.09%	6,017
Jun 9, 2025	13.58	13.64	13.50	13.61	13.61	0.51%	26,984
Jun 6, 2025	13.60	13.62	13.47	13.54	13.54	-0.07%	19,460
Jun 5, 2025	13.58	13.71	13.55	13.55	13.55	-1.81%	2,996,371
Jun 4, 2025	13.81	13.82	13.67	13.80	13.80	-0.07%	2,215,094
Jun 3, 2025	13.55	13.89	13.55	13.81	13.81	-	822,863
Jun 2, 2025	13.71	13.99	13.69	13.81	13.81	-1.36%	1,265,607
May 30, 2025	13.60	14.11	13.60	14.00	14.00	-1.26%	403,946
May 29, 2025	13.99	14.20	13.99	14.18	14.18	1.34%	390,212
May 28, 2025	14.02	14.12	13.99	13.99	13.99	-0.29%	357,295
May 27, 2025	13.66	14.06	13.64	14.03	14.03	2.73%	296,251
May 23, 2025	13.11	13.70	13.11	13.66	13.66	1.01%	115,585
May 22, 2025	13.20	13.56	13.20	13.52	13.52	1.81%	451,921
May 21, 2025	13.52	13.53	13.28	13.28	13.28	-1.56%	131,083
May 20, 2025	13.47	13.50	13.42	13.49	13.49	1.50%	141,807
May 19, 2025	13.16	13.32	13.16	13.29	13.29	-1.04%	2,175
May 16, 2025	13.57	13.57	13.38	13.43	13.43	-0.89%	280,305
May 15, 2025	13.20	13.58	13.20	13.55	13.55	1.65%	318,279
May 14, 2025	13.56	13.95	13.30	13.33	13.33	-2.20%	701,591
May 13, 2025	13.14	13.73	13.14	13.63	13.63	3.89%	465,427
May 12, 2025	12.80	13.31	12.80	13.12	13.12	4.21%	739,901
May 9, 2025	11.50	12.60	11.50	12.59	12.59	13.22%	155,449
May 8, 2025	10.99	11.12	10.99	11.12	11.12	2.58%	265,160
May 7, 2025	10.91	10.99	10.79	10.84	10.84	0.50%	239,845
May 6, 2025	10.85	10.92	10.79	10.79	10.79	-0.77%	224,993
May 5, 2025	10.60	10.92	10.55	10.87	10.87	2.45%	178,276
May 2, 2025	10.45	10.64	10.45	10.61	10.61	3.91%	340,285
May 1, 2025	10.12	10.24	10.12	10.21	10.21	0.50%	87,468
Apr 30, 2025	10.00	10.16	9.94	10.16	10.16	-	257,438
Apr 29, 2025	10.05	10.17	10.05	10.16	10.16	1.09%	149,307
Apr 28, 2025	10.62	10.62	10.03	10.05	10.05	-0.89%	121,851
Apr 25, 2025	10.18	10.19	10.12	10.14	10.14	-1.93%	69,556
Apr 24, 2025	10.18	10.43	10.15	10.34	10.34	1.92%	670,837
Apr 23, 2025	10.28	10.33	10.09	10.15	10.15	0.64%	335,655
Apr 22, 2025	10.16	10.16	10.04	10.08	10.08	0.80%	129,016
Apr 21, 2025	10.03	10.03	9.93	10.00	10.00	-0.89%	92,947
Apr 17, 2025	10.10	10.12	10.04	10.09	10.09	0.40%	162,126
Apr 16, 2025	10.08	10.25	9.99	10.05	10.05	0.70%	606,129
Apr 15, 2025	10.13	10.20	9.90	9.98	9.98	-1.58%	242,457