Skip to main content
Air Canada (TSX: AC)
Canada flag Canada · Delayed Price · Currency is CAD
21.96
+0.24 (1.11%)
Dec 20, 2024, 4:00 PM EST

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.4122.1321.2121.9621.961.10%5,691,432
Dec 19, 202421.7222.0621.4421.7221.720.65%5,077,700
Dec 18, 202422.6023.2221.4021.5821.58-4.47%5,884,300
Dec 17, 202424.3624.4722.4722.5922.59-9.35%8,389,033
Dec 16, 202424.9625.3624.8824.9224.92-0.48%3,327,311
Dec 13, 202425.3125.5924.4125.0425.04-0.95%4,228,500
Dec 12, 202425.0025.5724.9725.2825.280.92%4,615,856
Dec 11, 202425.5025.6324.9825.0525.05-1.57%3,247,900
Dec 10, 202425.6026.1825.3625.4525.45-0.35%4,911,326
Dec 9, 202425.8526.0025.4525.5425.54-1.43%2,916,647
Dec 6, 202425.6326.0325.6325.9125.910.97%3,723,210
Dec 5, 202425.3526.1425.3025.6625.661.83%6,379,711
Dec 4, 202424.9425.2024.9425.2025.201.20%3,211,262
Dec 3, 202424.7125.0624.6524.9024.901.06%3,893,338
Dec 2, 202424.9325.1924.6224.6424.64-1.28%5,153,700
Nov 29, 202424.7824.9724.7224.9624.960.56%1,652,200
Nov 28, 202424.5824.9424.5524.8224.820.77%1,038,123
Nov 27, 202424.6024.8024.4524.6324.63-0.20%1,875,500
Nov 26, 202424.9925.0024.6124.6824.68-0.04%2,398,643
Nov 25, 202424.2124.9924.2024.6924.692.02%6,913,314
Nov 22, 202423.9224.4223.8024.2024.201.00%2,701,200
Nov 21, 202423.1824.1223.1823.9623.963.23%4,208,200
Nov 20, 202423.2923.3622.7723.2123.21-0.81%4,406,121
Nov 19, 202423.5023.9123.2823.4023.40-2.38%3,815,700
Nov 18, 202424.4924.9823.8523.9723.97-2.16%6,578,021
Nov 15, 202424.5524.8124.1124.5024.50-0.28%3,154,614
Nov 14, 202424.1924.9924.1924.5724.571.57%4,435,500
Nov 13, 202423.3224.2123.3224.1924.193.38%4,789,000
Nov 12, 202423.0023.4922.9823.4023.401.17%2,914,258
Nov 11, 202422.5523.3222.4123.1323.132.62%3,150,032
Nov 8, 202423.0023.1022.0622.5422.54-2.59%4,491,170
Nov 7, 202423.2823.7023.1423.1423.14-0.09%4,977,827
Nov 6, 202422.5023.2122.2423.1623.164.42%5,795,647
Nov 5, 202421.7622.2521.6722.1822.182.02%4,748,100
Nov 4, 202421.5021.9721.4321.7421.741.07%6,198,724
Nov 1, 202419.8121.6119.8121.5121.5113.99%17,130,600
Oct 31, 202419.1519.1918.6218.8718.87-1.62%2,691,637
Oct 30, 202419.0119.4719.0119.1819.180.10%2,638,500
Oct 29, 202419.1019.2018.8819.1619.16-0.47%2,118,217
Oct 28, 202419.1219.2819.0519.2519.251.74%2,543,245
Oct 25, 202418.9319.1118.7818.9218.920.75%1,830,284
Oct 24, 202419.1419.3318.5618.7818.78-1.98%2,651,636
Oct 23, 202419.0619.4418.9319.1619.160.05%4,872,036
Oct 22, 202418.3019.2218.3019.1519.154.59%5,199,204
Oct 21, 202418.1718.4118.1618.3118.310.16%1,908,453
Oct 18, 202418.2218.5018.1818.2818.280.49%2,613,600
Oct 17, 202418.0018.2717.9418.1918.191.17%3,954,100
Oct 16, 202417.2218.0317.2217.9817.984.35%5,607,225
Oct 15, 202417.2217.4617.1517.2317.230.47%2,060,100
Oct 11, 202417.3617.4217.1417.1517.15-1.38%2,299,504
Oct 10, 202416.5017.5216.5017.3917.394.44%5,587,741
Oct 9, 202416.4016.6516.3916.6516.651.46%1,900,000
Oct 8, 202416.2216.5616.2116.4116.411.17%2,536,765
Oct 7, 202416.4116.4616.1316.2216.22-1.22%1,442,700
Oct 4, 202416.4016.6016.3316.4216.420.98%2,051,900
Oct 3, 202416.3116.3116.0016.2616.26-0.31%2,834,925
Oct 2, 202416.0116.4515.9916.3116.311.12%1,497,041
Oct 1, 202416.3516.3615.9816.1316.13-1.59%2,159,241
Sep 30, 202416.4016.5116.2616.3916.39-0.79%1,307,708
Sep 27, 202416.7416.8216.4216.5216.52-0.90%1,497,800
Sep 26, 202416.3916.7516.3216.6716.673.41%3,163,900
Sep 25, 202416.3916.4216.1016.1216.12-2.01%1,305,400
Sep 24, 202416.0416.5016.0016.4516.453.07%2,085,205
Sep 23, 202415.9016.0315.8115.9615.960.06%1,215,500
Sep 20, 202416.4516.4515.8115.9515.95-2.33%9,809,100
Sep 19, 202416.5716.6516.3116.3316.33-0.67%1,729,600
Sep 18, 202416.4916.5716.3516.4416.44-0.30%1,129,800
Sep 17, 202416.4616.7516.3316.4916.490.55%1,935,639
Sep 16, 202416.5017.0816.3316.4016.403.47%3,350,100
Sep 13, 202415.6815.9715.6615.8515.850.96%2,607,312
Sep 12, 202415.4815.7915.4615.7015.701.88%2,370,900
Sep 11, 202415.0715.4115.0215.4115.411.85%1,463,300
Sep 10, 202415.0715.1314.8915.1315.130.40%1,134,962
Sep 9, 202415.1015.2214.8615.0715.07-1.18%1,943,100
Sep 6, 202415.4315.5615.1215.2515.25-1.42%1,543,833
Sep 5, 202415.4415.6615.3915.4715.470.72%1,611,600
Sep 4, 202415.1915.4215.1015.3615.360.99%1,534,100
Sep 3, 202415.2915.3615.2015.2115.21-1.49%1,201,124
Aug 30, 202415.3315.4915.2615.4415.440.72%1,663,277
Aug 29, 202415.5715.5815.3115.3315.33-1.03%2,043,300
Aug 28, 202415.8015.8415.4915.4915.49-2.02%2,663,924
Aug 27, 202415.7015.9215.6915.8115.810.76%1,205,736
Aug 26, 202415.6015.8015.5815.6915.690.51%942,960
Aug 23, 202415.2815.7415.2215.6115.612.03%1,765,642
Aug 22, 202415.5915.6015.3015.3015.30-1.73%1,524,505
Aug 21, 202415.4715.6615.4615.5715.570.52%1,125,904
Aug 20, 202415.7415.7415.3815.4915.49-1.40%1,555,700
Aug 19, 202415.5915.7415.4815.7115.711.09%1,194,001
Aug 16, 202415.5615.6715.5315.5415.54-0.58%869,821
Aug 15, 202415.4515.7515.4515.6315.631.82%1,750,000
Aug 14, 202415.3015.4015.1315.3515.350.13%1,455,800
Aug 13, 202415.1315.4115.1215.3315.332.00%2,008,131
Aug 12, 202415.6015.6115.0115.0315.03-3.78%2,276,523
Aug 9, 202415.4915.8215.4315.6215.621.83%1,633,808
Aug 8, 202415.0315.3614.9315.3415.342.75%3,018,626
Aug 7, 202415.3815.3814.7514.9314.93-1.39%2,607,700
Aug 6, 202414.6315.1914.4715.1415.141.61%3,055,937
Aug 2, 202415.3015.3014.7814.9014.90-3.62%3,584,542
Aug 1, 202415.9515.9615.4515.4615.46-2.83%3,835,300
Jul 31, 202416.0316.0415.7715.9115.91-0.56%4,333,600