Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	18.58	18.96	18.58	18.69	18.69	0.27%	4,347,509
Jun 17, 2025	18.77	18.85	18.58	18.64	18.64	-1.38%	4,319,120
Jun 16, 2025	18.52	18.91	18.52	18.90	18.90	2.00%	3,366,507
Jun 13, 2025	18.43	18.66	18.36	18.53	18.53	-1.28%	4,860,130
Jun 12, 2025	18.68	18.95	18.60	18.77	18.77	-0.32%	2,086,400
Jun 11, 2025	19.18	19.22	18.80	18.83	18.83	-1.67%	1,949,700
Jun 10, 2025	18.69	19.18	18.68	19.15	19.15	2.85%	2,752,110
Jun 9, 2025	18.60	18.68	18.49	18.62	18.62	0.49%	1,885,900
Jun 6, 2025	18.65	18.66	18.38	18.53	18.53	-0.05%	2,219,901
Jun 5, 2025	18.76	18.81	18.52	18.54	18.54	-1.17%	2,274,749
Jun 4, 2025	18.90	19.00	18.70	18.76	18.76	-0.53%	2,022,200
Jun 3, 2025	18.80	19.08	18.67	18.86	18.86	-0.16%	3,155,826
Jun 2, 2025	19.18	19.20	18.75	18.89	18.89	-1.61%	3,138,948
May 30, 2025	19.40	19.56	19.11	19.20	19.20	-1.89%	12,555,500
May 29, 2025	19.50	19.61	19.40	19.57	19.57	1.08%	2,305,243
May 28, 2025	19.30	19.56	19.30	19.36	19.36	0.05%	2,892,419
May 27, 2025	18.90	19.40	18.84	19.35	19.35	2.98%	3,923,017
May 26, 2025	18.84	18.94	18.77	18.79	18.79	0.27%	846,345
May 23, 2025	18.46	18.84	18.42	18.74	18.74	0.64%	2,837,843
May 22, 2025	18.25	18.85	18.23	18.62	18.62	1.42%	2,677,336
May 21, 2025	18.69	18.90	18.36	18.36	18.36	-2.29%	3,266,400
May 20, 2025	18.69	18.88	18.58	18.79	18.79	0.32%	2,242,727
May 16, 2025	18.86	18.92	18.59	18.73	18.73	-0.37%	2,494,866
May 15, 2025	18.57	19.06	18.50	18.80	18.80	0.97%	3,648,800
May 14, 2025	19.10	19.54	18.54	18.62	18.62	-1.95%	4,974,707
May 13, 2025	18.56	19.13	18.40	18.99	18.99	3.38%	4,925,115
May 12, 2025	18.11	18.74	18.08	18.37	18.37	4.73%	7,362,700
May 9, 2025	16.01	17.58	16.01	17.54	17.54	14.64%	12,178,334
May 8, 2025	15.10	15.52	15.09	15.30	15.30	2.14%	4,280,316
May 7, 2025	14.99	15.15	14.91	14.98	14.98	1.28%	3,480,400
May 6, 2025	14.99	15.08	14.78	14.79	14.79	-1.40%	2,665,400
May 5, 2025	14.75	15.13	14.55	15.00	15.00	2.11%	3,758,200
May 2, 2025	14.25	14.75	14.25	14.69	14.69	4.11%	3,689,402
May 1, 2025	13.95	14.21	13.93	14.11	14.11	1.00%	2,213,800
Apr 30, 2025	13.93	14.00	13.73	13.97	13.97	-0.57%	1,793,854
Apr 29, 2025	13.96	14.12	13.87	14.05	14.05	0.29%	1,556,215
Apr 28, 2025	14.00	14.15	13.86	14.01	14.01	-0.43%	2,243,200
Apr 25, 2025	14.28	14.31	13.99	14.07	14.07	-1.88%	2,174,700
Apr 24, 2025	13.98	14.49	13.96	14.34	14.34	1.70%	3,197,857
Apr 23, 2025	14.27	14.39	14.01	14.10	14.10	0.93%	2,996,400
Apr 22, 2025	13.96	14.09	13.84	13.97	13.97	0.72%	2,106,344
Apr 21, 2025	13.90	13.91	13.65	13.87	13.87	-0.72%	1,507,300
Apr 17, 2025	14.10	14.10	13.90	13.97	13.97	-0.36%	3,080,300
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