Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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