Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	13.05	13.05	13.05	13.06	-	0.12%	100
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
Aug 26, 2025	14.15	14.31	14.14	14.21	14.21	0.25%	56,519
Aug 25, 2025	14.35	14.35	14.10	14.17	14.17	-0.91%	21,346
Aug 22, 2025	13.93	14.30	13.93	14.30	14.30	2.66%	90,605
Aug 21, 2025	13.85	13.98	13.76	13.93	13.93	1.12%	245,984
Aug 20, 2025	14.50	14.50	13.49	13.78	13.78	-1.59%	545,592
Aug 19, 2025	14.37	14.37	13.72	14.00	14.00	0.78%	482,203
Aug 18, 2025	13.99	14.19	13.74	13.89	13.89	-2.78%	168,425
Aug 15, 2025	13.89	14.58	13.89	14.29	14.29	0.40%	89,845
Aug 14, 2025	14.19	14.32	14.13	14.23	14.23	-0.28%	91,430
Aug 13, 2025	13.01	14.27	13.01	14.27	14.27	0.78%	188,540
Aug 12, 2025	13.93	14.24	13.93	14.16	14.16	1.82%	112,389
Aug 11, 2025	13.36	14.01	13.36	13.91	13.91	-0.81%	23,416
Aug 8, 2025	13.35	14.06	13.35	14.02	14.02	1.71%	252,136
Aug 7, 2025	13.64	13.79	13.60	13.78	13.78	1.52%	100,807
Aug 6, 2025	13.72	13.72	13.50	13.58	13.58	-0.97%	403,906