Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.93	21.68	20.87	21.32	21.32	2.16%	3,450,937
Feb 25, 2026	20.33	20.88	20.33	20.87	20.87	3.32%	2,391,023
Feb 24, 2026	20.28	20.59	20.11	20.20	20.20	-0.98%	2,640,726
Feb 23, 2026	20.85	20.94	20.31	20.40	20.40	-3.00%	2,759,277
Feb 20, 2026	20.90	21.13	20.76	21.03	21.03	0.19%	2,230,200
Feb 19, 2026	21.16	21.38	20.61	20.99	20.99	-1.13%	3,664,240
Feb 18, 2026	20.37	21.24	20.37	21.23	21.23	3.41%	3,819,113
Feb 17, 2026	19.91	20.65	19.90	20.53	20.53	1.38%	2,501,080
Feb 13, 2026	20.40	21.23	19.84	20.25	20.25	3.74%	6,205,178
Feb 12, 2026	19.62	19.89	19.28	19.52	19.52	-0.05%	2,807,092
Feb 11, 2026	20.17	20.30	19.32	19.53	19.53	-3.12%	2,685,394
Feb 10, 2026	20.11	20.44	19.95	20.16	20.16	-0.25%	1,569,888
Feb 9, 2026	21.21	21.39	20.08	20.21	20.21	-4.49%	2,982,340
Feb 6, 2026	20.90	21.35	20.83	21.16	21.16	1.58%	2,392,817
Feb 5, 2026	20.90	21.09	20.70	20.83	20.83	-1.05%	2,955,292
Feb 4, 2026	20.68	21.17	20.62	21.05	21.05	1.84%	4,020,472
Feb 3, 2026	19.62	20.70	19.58	20.67	20.67	5.57%	6,418,464
Feb 2, 2026	18.78	19.60	18.78	19.58	19.58	3.87%	3,222,149
Jan 30, 2026	18.78	18.99	18.72	18.85	18.85	-0.11%	1,628,544
Jan 29, 2026	19.10	19.23	18.83	18.87	18.87	-1.31%	2,098,002
Jan 28, 2026	19.18	19.28	19.08	19.12	19.12	-0.26%	1,221,562
Jan 27, 2026	19.34	19.36	19.14	19.17	19.17	-0.31%	1,846,724
Jan 26, 2026	19.30	19.37	19.10	19.23	19.23	-0.67%	2,194,044
Jan 23, 2026	19.37	19.46	19.25	19.36	19.36	-0.56%	1,290,581
Jan 22, 2026	19.59	19.81	19.45	19.47	19.47	0.05%	1,862,942
Jan 21, 2026	18.95	19.50	18.94	19.46	19.46	3.79%	3,243,310
Jan 20, 2026	19.45	19.48	18.73	18.75	18.75	-4.53%	3,568,327
Jan 19, 2026	19.39	19.65	19.38	19.64	19.64	0.26%	877,999
Jan 16, 2026	19.78	19.85	19.51	19.59	19.59	-0.96%	1,665,158
Jan 15, 2026	19.56	19.88	19.56	19.78	19.78	1.54%	2,348,006
Jan 14, 2026	19.22	19.51	19.22	19.48	19.48	1.19%	2,284,863
Jan 13, 2026	19.30	19.44	19.11	19.25	19.25	-0.88%	3,027,566
Jan 12, 2026	19.36	19.51	19.01	19.42	19.42	-0.15%	2,909,040
Jan 9, 2026	19.76	19.87	19.20	19.45	19.45	-1.17%	3,455,178
Jan 8, 2026	19.52	19.85	19.52	19.68	19.68	0.31%	1,547,884
Jan 7, 2026	20.01	20.13	19.46	19.62	19.62	-2.00%	2,215,348
Jan 6, 2026	19.99	20.11	19.84	20.02	20.02	0.30%	2,025,534
Jan 5, 2026	19.65	20.07	19.65	19.96	19.96	0.96%	2,365,059
Jan 2, 2026	19.35	19.85	19.35	19.77	19.77	2.49%	1,649,063
Dec 31, 2025	19.20	19.53	19.19	19.29	19.29	0.52%	1,034,450
Dec 30, 2025	19.39	19.40	19.18	19.19	19.19	-1.29%	1,342,631
Dec 29, 2025	19.27	19.54	19.27	19.44	19.44	-0.26%	1,306,647
Dec 24, 2025	19.46	19.65	19.46	19.49	19.49	-0.20%	428,678
Dec 23, 2025	19.82	20.07	19.37	19.53	19.53	-1.61%	2,157,486
Dec 22, 2025	19.45	19.96	19.44	19.85	19.85	1.90%	2,721,283
Dec 19, 2025	19.27	19.56	19.21	19.48	19.48	1.14%	3,959,453
Dec 18, 2025	18.75	19.33	18.64	19.26	19.26	3.38%	4,573,433
Dec 17, 2025	18.60	18.89	18.55	18.63	18.63	0.27%	2,018,163
Dec 16, 2025	18.54	18.67	18.27	18.58	18.58	0.49%	2,136,796
Dec 15, 2025	18.50	18.63	18.35	18.49	18.49	0.22%	1,197,924