Skip to main content
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
15.30
+0.32 (2.14%)
May 8, 2025, 4:00 PM EDT

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202515.1015.5215.0915.3015.302.14%4,280,316
May 7, 202514.9915.1514.9114.9814.981.28%3,480,400
May 6, 202514.9915.0814.7814.7914.79-1.40%2,665,400
May 5, 202514.7515.1314.5515.0015.002.11%3,758,200
May 2, 202514.2514.7514.2514.6914.694.11%3,689,402
May 1, 202513.9514.2113.9314.1114.111.00%2,213,800
Apr 30, 202513.9314.0013.7313.9713.97-0.57%1,793,854
Apr 29, 202513.9614.1213.8714.0514.050.29%1,556,215
Apr 28, 202514.0014.1513.8614.0114.01-0.43%2,243,200
Apr 25, 202514.2814.3113.9914.0714.07-1.88%2,174,700
Apr 24, 202513.9814.4913.9614.3414.341.70%3,197,857
Apr 23, 202514.2714.3914.0114.1014.100.93%2,996,400
Apr 22, 202513.9614.0913.8413.9713.970.72%2,106,344
Apr 21, 202513.9013.9113.6513.8713.87-0.72%1,507,300
Apr 17, 202514.1014.1013.9013.9713.97-0.36%3,080,300
Apr 16, 202513.8814.2613.8214.0214.020.36%3,211,309
Apr 15, 202514.0714.1813.8213.9713.97-0.57%2,772,400
Apr 14, 202514.0014.1713.7114.0514.052.70%3,826,104
Apr 11, 202513.1913.6913.0113.6813.683.48%3,065,700
Apr 10, 202514.1014.1713.0613.2213.22-6.51%4,346,800
Apr 9, 202512.7614.4412.7614.1414.1410.21%7,362,976
Apr 8, 202513.3013.6612.6912.8312.83-1.38%4,525,319
Apr 7, 202513.0813.7312.9813.0113.01-3.99%5,349,550
Apr 4, 202513.7413.8913.1113.5513.55-3.15%4,969,817
Apr 3, 202514.0014.4313.8713.9913.99-2.44%4,403,700
Apr 2, 202514.2014.6014.1514.3414.34-0.28%2,748,401
Apr 1, 202513.9114.4213.6214.3814.381.48%4,246,666
Mar 31, 202514.0014.4513.7014.1714.170.28%3,622,200
Mar 28, 202514.5914.6014.1214.1314.13-3.15%5,111,900
Mar 27, 202515.0215.0714.5114.5914.59-3.51%5,590,003
Mar 26, 202515.2715.2715.0715.1215.12-0.72%2,038,160
Mar 25, 202515.4315.4315.1915.2315.23-0.78%1,874,600
Mar 24, 202515.4515.5615.2515.3515.350.79%2,777,274
Mar 21, 202515.1415.3015.0415.2315.230.20%4,121,500
Mar 20, 202515.1315.3415.0615.2015.20-0.13%2,733,043
Mar 19, 202515.3715.4615.1915.2215.22-0.98%3,246,600
Mar 18, 202515.5015.5115.2915.3715.37-0.77%1,614,320
Mar 17, 202515.3215.5215.1715.4915.490.91%2,490,200
Mar 14, 202515.2015.3615.1315.3515.351.05%4,441,623
Mar 13, 202515.4315.5115.0715.1915.19-1.62%3,220,300
Mar 12, 202515.6015.8415.3815.4415.44-0.52%3,157,263
Mar 11, 202515.7015.7815.2715.5215.52-1.59%5,081,700
Mar 10, 202516.0516.0915.6715.7715.77-3.61%4,560,614
Mar 7, 202516.0616.4516.0116.3616.361.80%4,893,500
Mar 6, 202516.4016.5215.7916.0716.07-3.60%5,380,113
Mar 5, 202516.1216.7416.0816.6716.673.73%4,114,312
Mar 4, 202515.7516.3815.5816.0716.07-0.19%5,520,122
Mar 3, 202516.5916.6616.0016.1016.10-3.88%3,860,625
Feb 28, 202516.7516.9916.6616.7516.75-0.12%2,831,500
Feb 27, 202517.2917.3016.7716.7716.77-3.34%2,853,048