Air Canada (TSX:AC)
Canada
· Delayed Price · Currency is CAD 13.97
-0.05 (-0.36%)
Apr 17, 2025, 4:00 PM EDT
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.10 | 14.10 | 13.90 | 13.97 | 13.97 | -0.36% | 3,080,268 |
| Apr 16, 2025 | 13.88 | 14.26 | 13.82 | 14.02 | 14.02 | 0.36% | 3,211,309 |
| Apr 15, 2025 | 14.07 | 14.18 | 13.82 | 13.97 | 13.97 | -0.57% | 2,772,400 |
| Apr 14, 2025 | 14.00 | 14.17 | 13.71 | 14.05 | 14.05 | 2.70% | 3,826,104 |
| Apr 11, 2025 | 13.19 | 13.69 | 13.01 | 13.68 | 13.68 | 3.48% | 3,065,700 |
| Apr 10, 2025 | 14.10 | 14.17 | 13.06 | 13.22 | 13.22 | -6.51% | 4,346,800 |
| Apr 9, 2025 | 12.76 | 14.44 | 12.76 | 14.14 | 14.14 | 10.21% | 7,362,976 |
| Apr 8, 2025 | 13.30 | 13.66 | 12.69 | 12.83 | 12.83 | -1.38% | 4,525,319 |
| Apr 7, 2025 | 13.08 | 13.73 | 12.98 | 13.01 | 13.01 | -3.99% | 5,349,550 |
| Apr 4, 2025 | 13.74 | 13.89 | 13.11 | 13.55 | 13.55 | -3.15% | 4,969,817 |
| Apr 3, 2025 | 14.00 | 14.43 | 13.87 | 13.99 | 13.99 | -2.44% | 4,403,700 |
| Apr 2, 2025 | 14.20 | 14.60 | 14.15 | 14.34 | 14.34 | -0.28% | 2,748,401 |
| Apr 1, 2025 | 13.91 | 14.42 | 13.62 | 14.38 | 14.38 | 1.48% | 4,246,666 |
| Mar 31, 2025 | 14.00 | 14.45 | 13.70 | 14.17 | 14.17 | 0.28% | 3,622,200 |
| Mar 28, 2025 | 14.59 | 14.60 | 14.12 | 14.13 | 14.13 | -3.15% | 5,111,900 |
| Mar 27, 2025 | 15.02 | 15.07 | 14.51 | 14.59 | 14.59 | -3.51% | 5,590,003 |
| Mar 26, 2025 | 15.27 | 15.27 | 15.07 | 15.12 | 15.12 | -0.72% | 2,038,160 |
| Mar 25, 2025 | 15.43 | 15.43 | 15.19 | 15.23 | 15.23 | -0.78% | 1,874,600 |
| Mar 24, 2025 | 15.45 | 15.56 | 15.25 | 15.35 | 15.35 | 0.79% | 2,777,274 |
| Mar 21, 2025 | 15.14 | 15.30 | 15.04 | 15.23 | 15.23 | 0.20% | 4,121,500 |
| Mar 20, 2025 | 15.13 | 15.34 | 15.06 | 15.20 | 15.20 | -0.13% | 2,733,043 |
| Mar 19, 2025 | 15.37 | 15.46 | 15.19 | 15.22 | 15.22 | -0.98% | 3,246,600 |
| Mar 18, 2025 | 15.50 | 15.51 | 15.29 | 15.37 | 15.37 | -0.77% | 1,614,320 |
| Mar 17, 2025 | 15.32 | 15.52 | 15.17 | 15.49 | 15.49 | 0.91% | 2,490,200 |
| Mar 14, 2025 | 15.20 | 15.36 | 15.13 | 15.35 | 15.35 | 1.05% | 4,441,623 |
| Mar 13, 2025 | 15.43 | 15.51 | 15.07 | 15.19 | 15.19 | -1.62% | 3,220,300 |
| Mar 12, 2025 | 15.60 | 15.84 | 15.38 | 15.44 | 15.44 | -0.52% | 3,157,263 |
| Mar 11, 2025 | 15.70 | 15.78 | 15.27 | 15.52 | 15.52 | -1.59% | 5,081,700 |
| Mar 10, 2025 | 16.05 | 16.09 | 15.67 | 15.77 | 15.77 | -3.61% | 4,560,614 |
| Mar 7, 2025 | 16.06 | 16.45 | 16.01 | 16.36 | 16.36 | 1.80% | 4,893,500 |
| Mar 6, 2025 | 16.40 | 16.52 | 15.79 | 16.07 | 16.07 | -3.60% | 5,380,113 |
| Mar 5, 2025 | 16.12 | 16.74 | 16.08 | 16.67 | 16.67 | 3.73% | 4,114,312 |
| Mar 4, 2025 | 15.75 | 16.38 | 15.58 | 16.07 | 16.07 | -0.19% | 5,520,122 |
| Mar 3, 2025 | 16.59 | 16.66 | 16.00 | 16.10 | 16.10 | -3.88% | 3,860,625 |
| Feb 28, 2025 | 16.75 | 16.99 | 16.66 | 16.75 | 16.75 | -0.12% | 2,831,500 |
| Feb 27, 2025 | 17.29 | 17.30 | 16.77 | 16.77 | 16.77 | -3.34% | 2,853,048 |
| Feb 26, 2025 | 17.35 | 17.60 | 17.05 | 17.35 | 17.35 | 0.93% | 2,435,006 |
| Feb 25, 2025 | 16.88 | 17.22 | 16.67 | 17.19 | 17.19 | 0.88% | 3,048,700 |
| Feb 24, 2025 | 16.83 | 17.31 | 16.77 | 17.04 | 17.04 | 1.19% | 2,684,627 |
| Feb 21, 2025 | 17.25 | 17.28 | 16.76 | 16.84 | 16.84 | -2.21% | 4,275,800 |
| Feb 20, 2025 | 17.31 | 17.43 | 17.19 | 17.22 | 17.22 | -1.32% | 2,777,560 |
| Feb 19, 2025 | 17.40 | 17.52 | 17.27 | 17.45 | 17.45 | -0.17% | 2,523,737 |
| Feb 18, 2025 | 17.69 | 17.69 | 16.87 | 17.48 | 17.48 | -1.52% | 5,205,903 |
| Feb 14, 2025 | 19.00 | 19.42 | 17.51 | 17.75 | 17.75 | -2.58% | 7,159,000 |
| Feb 13, 2025 | 18.30 | 18.54 | 18.02 | 18.22 | 18.22 | 0.28% | 3,749,100 |
| Feb 12, 2025 | 17.99 | 18.39 | 17.86 | 18.17 | 18.17 | 0.72% | 3,748,500 |
| Feb 11, 2025 | 17.76 | 18.27 | 17.56 | 18.04 | 18.04 | 1.69% | 3,874,367 |
| Feb 10, 2025 | 18.24 | 18.24 | 17.73 | 17.74 | 17.74 | -2.10% | 4,577,016 |
| Feb 7, 2025 | 18.15 | 18.20 | 18.01 | 18.12 | 18.12 | -0.17% | 3,400,500 |
| Feb 6, 2025 | 18.20 | 18.43 | 18.12 | 18.15 | 18.15 | -0.27% | 2,814,833 |