Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	18.44	19.05	18.38	19.03	19.03	3.76%	3,487,421
Nov 11, 2025	18.50	18.50	18.30	18.34	18.34	-0.86%	1,501,200
Nov 10, 2025	18.71	18.88	18.49	18.50	18.50	-0.64%	1,786,300
Nov 7, 2025	18.15	18.68	18.07	18.62	18.62	2.59%	3,806,353
Nov 6, 2025	18.71	18.78	18.14	18.15	18.15	-3.20%	3,163,319
Nov 5, 2025	18.10	18.91	18.06	18.75	18.75	-0.05%	5,247,539
Nov 4, 2025	18.64	18.82	18.37	18.76	18.76	-0.48%	3,667,408
Nov 3, 2025	18.41	19.08	18.41	18.85	18.85	2.22%	3,780,200
Oct 31, 2025	18.30	18.49	18.20	18.44	18.44	1.10%	2,780,700
Oct 30, 2025	18.10	18.37	18.06	18.24	18.24	0.66%	1,958,300
Oct 29, 2025	18.10	18.23	17.97	18.12	18.12	-	1,599,596
Oct 28, 2025	18.43	18.55	18.09	18.12	18.12	-2.21%	2,054,139
Oct 27, 2025	18.50	18.64	18.23	18.53	18.53	0.60%	2,657,900
Oct 24, 2025	18.35	18.57	18.22	18.42	18.42	0.44%	2,224,100
Oct 23, 2025	18.38	18.51	18.22	18.34	18.34	-0.16%	2,519,000
Oct 22, 2025	18.00	18.38	18.00	18.37	18.37	1.72%	3,569,900
Oct 21, 2025	18.00	18.14	17.94	18.06	18.06	0.11%	2,043,700
Oct 20, 2025	17.97	18.13	17.90	18.04	18.04	0.89%	2,098,103
Oct 17, 2025	17.88	18.09	17.78	17.88	17.88	-0.56%	1,688,900
Oct 16, 2025	18.29	18.30	17.89	17.98	17.98	-1.75%	2,368,300
Oct 15, 2025	18.38	18.41	18.13	18.30	18.30	-0.16%	1,888,607
Oct 14, 2025	18.00	18.44	17.80	18.33	18.33	1.50%	2,299,041
Oct 10, 2025	18.26	18.48	17.99	18.06	18.06	-1.10%	2,829,800
Oct 9, 2025	18.69	18.83	18.26	18.26	18.26	-1.08%	1,984,000
Oct 8, 2025	18.13	18.93	18.10	18.46	18.46	1.88%	3,766,500
Oct 7, 2025	18.29	18.44	18.10	18.12	18.12	-1.15%	1,995,846
Oct 6, 2025	18.39	18.39	18.09	18.33	18.33	-0.05%	2,124,900
Oct 3, 2025	18.00	18.36	17.99	18.34	18.34	1.78%	1,962,641
Oct 2, 2025	17.84	18.03	17.75	18.02	18.02	1.75%	1,675,000
Oct 1, 2025	17.50	17.79	17.43	17.71	17.71	0.85%	1,709,904
Sep 30, 2025	17.92	17.96	17.48	17.56	17.56	-1.90%	3,141,300
Sep 29, 2025	17.87	18.00	17.79	17.90	17.90	0.67%	2,589,034
Sep 26, 2025	18.00	18.02	17.54	17.78	17.78	-1.11%	3,871,638
Sep 25, 2025	18.15	18.15	17.71	17.98	17.98	-2.18%	3,773,700
Sep 24, 2025	18.57	18.61	18.34	18.38	18.38	-0.92%	2,671,300
Sep 23, 2025	19.10	19.33	18.33	18.55	18.55	-2.62%	5,027,332
Sep 22, 2025	18.86	19.09	18.78	19.05	19.05	0.74%	2,050,640
Sep 19, 2025	18.93	18.93	18.68	18.91	18.91	0.32%	3,378,903
Sep 18, 2025	18.86	18.94	18.81	18.85	18.85	0.32%	1,274,332
Sep 17, 2025	18.94	19.01	18.71	18.79	18.79	-0.58%	1,985,400
Sep 16, 2025	18.98	19.00	18.86	18.90	18.90	-0.42%	1,338,100
Sep 15, 2025	18.70	19.06	18.48	18.98	18.98	1.23%	3,253,300
Sep 12, 2025	18.72	18.76	18.58	18.75	18.75	-	2,591,900
Sep 11, 2025	18.99	19.01	18.68	18.75	18.75	-0.79%	2,954,153
Sep 10, 2025	18.92	19.14	18.76	18.90	18.90	-0.37%	2,823,100
Sep 9, 2025	19.04	19.17	18.92	18.97	18.97	-0.84%	2,200,500
Sep 8, 2025	19.11	19.18	18.90	19.13	19.13	-0.52%	2,527,000
Sep 5, 2025	19.13	19.29	19.09	19.23	19.23	0.79%	2,474,839
Sep 4, 2025	19.24	19.30	18.98	19.08	19.08	-0.83%	2,383,900
Sep 3, 2025	19.07	19.31	19.06	19.24	19.24	0.89%	1,419,400