Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.13	13.37	12.86	13.36	13.36	0.38%	346,034
Nov 4, 2025	13.24	13.31	13.05	13.31	13.31	-0.85%	399,139
Nov 3, 2025	12.50	13.56	12.50	13.42	13.42	2.24%	39,215
Oct 31, 2025	13.04	13.18	13.04	13.13	13.13	0.92%	122,584
Oct 30, 2025	12.99	13.11	12.99	13.01	13.01	0.15%	176,072
Oct 29, 2025	13.00	13.07	12.96	12.99	12.99	-0.08%	201,480
Oct 28, 2025	13.18	13.23	13.00	13.00	13.00	-1.81%	12,843
Oct 27, 2025	12.50	13.31	12.50	13.24	13.24	0.61%	525,478
Oct 24, 2025	13.10	13.22	13.08	13.16	13.16	0.03%	264,089
Oct 23, 2025	13.10	13.21	13.07	13.16	13.16	0.12%	53,331
Oct 22, 2025	12.89	13.14	12.89	13.14	13.14	2.02%	60,267
Oct 21, 2025	12.81	12.93	12.81	12.88	12.88	0.22%	147,395
Oct 20, 2025	12.79	12.89	12.79	12.85	12.85	1.04%	60,833
Oct 17, 2025	12.90	12.90	12.71	12.72	12.72	-0.63%	80,353
Oct 16, 2025	12.93	12.94	12.77	12.80	12.80	-1.54%	30,700
Oct 15, 2025	13.05	13.07	12.93	13.00	13.00	-0.31%	8,132
Oct 14, 2025	12.80	13.10	12.50	13.04	13.04	1.48%	155,544
Oct 13, 2025	13.00	13.00	12.79	12.85	12.85	-0.39%	4,296
Oct 10, 2025	13.11	13.20	12.85	12.90	12.90	-1.53%	100,553
Oct 9, 2025	13.24	13.44	13.10	13.10	13.10	-0.98%	37,951
Oct 8, 2025	13.00	13.55	13.00	13.23	13.23	1.93%	290,606
Oct 7, 2025	13.08	13.08	12.98	12.98	12.98	-1.22%	120,608
Oct 6, 2025	13.16	13.17	13.00	13.14	13.14	0.08%	62,420
Oct 3, 2025	12.90	13.13	12.90	13.13	13.13	1.78%	222,274
Oct 2, 2025	12.71	12.90	12.71	12.90	12.90	1.65%	125,638
Oct 1, 2025	12.50	12.75	12.50	12.69	12.69	0.55%	35,211
Sep 30, 2025	12.86	12.86	12.56	12.62	12.62	-2.09%	130,161
Sep 29, 2025	12.50	12.92	12.50	12.89	12.89	0.94%	328,285
Sep 26, 2025	12.50	12.89	12.50	12.77	12.77	-0.95%	175,264
Sep 25, 2025	13.00	13.08	12.77	12.89	12.89	-2.55%	251,666
Sep 24, 2025	13.39	13.39	13.22	13.23	13.23	-1.42%	52,329
Sep 23, 2025	13.89	13.89	13.26	13.42	13.42	-2.61%	610,748
Sep 22, 2025	13.69	13.80	13.62	13.78	13.78	0.29%	136,948
Sep 19, 2025	13.64	13.74	13.62	13.74	13.74	0.64%	151,339
Sep 18, 2025	13.06	13.69	13.06	13.65	13.65	-0.20%	28,856
Sep 17, 2025	13.75	13.80	13.68	13.68	13.68	-0.51%	133,128
Sep 16, 2025	14.14	14.14	13.74	13.75	13.75	-0.07%	71,086
Sep 15, 2025	13.53	13.83	13.38	13.76	13.76	1.85%	63,175
Sep 12, 2025	13.52	13.52	13.43	13.51	13.51	-0.07%	56,094
Sep 11, 2025	13.60	13.65	13.51	13.52	13.52	-0.52%	137,998
Sep 10, 2025	13.65	13.82	13.59	13.59	13.59	-0.80%	240,385
Sep 9, 2025	13.86	13.86	13.69	13.70	13.70	-1.15%	241,433
Sep 8, 2025	13.78	13.86	13.70	13.86	13.86	-	86,542
Sep 5, 2025	13.85	13.93	13.83	13.86	13.86	0.43%	15,460
Sep 4, 2025	13.60	13.91	13.60	13.80	13.80	-0.93%	45,118
Sep 3, 2025	13.84	14.00	13.81	13.93	13.93	0.65%	82,222
Sep 2, 2025	13.50	13.90	13.50	13.84	13.84	-2.60%	154,072
Aug 29, 2025	14.12	14.21	14.12	14.21	14.21	0.42%	8,447
Aug 28, 2025	14.25	14.25	14.11	14.15	14.15	-0.35%	44,369
Aug 27, 2025	13.79	14.22	13.79	14.20	14.20	-0.04%	38,229