Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	21.09	21.55	21.09	21.41	21.41	2.00%	2,033,507
Jul 18, 2025	21.51	21.52	20.59	20.99	20.99	-2.42%	5,051,000
Jul 17, 2025	21.59	21.85	21.36	21.51	21.51	-0.51%	3,287,049
Jul 16, 2025	22.25	22.32	21.56	21.62	21.62	-2.26%	3,922,200
Jul 15, 2025	22.38	22.59	22.07	22.12	22.12	-1.03%	1,892,409
Jul 14, 2025	22.54	22.72	22.20	22.35	22.35	-1.67%	1,863,216
Jul 11, 2025	23.00	23.20	22.65	22.73	22.73	-2.40%	2,569,319
Jul 10, 2025	22.75	23.72	22.73	23.29	23.29	3.74%	5,223,500
Jul 9, 2025	22.45	22.50	21.97	22.45	22.45	0.27%	2,570,618
Jul 8, 2025	22.19	22.67	22.16	22.39	22.39	1.63%	3,528,400
Jul 7, 2025	21.71	22.18	21.71	22.03	22.03	1.29%	2,713,904
Jul 4, 2025	21.84	21.88	21.64	21.75	21.75	-0.78%	1,049,838
Jul 3, 2025	21.49	22.34	21.41	21.92	21.92	2.43%	3,553,347
Jul 2, 2025	21.01	21.40	20.91	21.40	21.40	1.57%	2,820,837
Jun 30, 2025	20.33	21.24	20.29	21.07	21.07	3.69%	5,029,900
Jun 27, 2025	20.50	20.54	20.03	20.32	20.32	-0.83%	4,024,901
Jun 26, 2025	19.87	20.50	19.81	20.49	20.49	3.43%	3,810,200
Jun 25, 2025	19.74	20.13	19.73	19.81	19.81	0.35%	3,648,400
Jun 24, 2025	19.32	19.74	19.32	19.74	19.74	3.13%	3,215,400
Jun 23, 2025	18.22	19.14	18.02	19.14	19.14	5.05%	5,953,000
Jun 20, 2025	18.80	18.80	18.21	18.22	18.22	-2.57%	4,040,876
Jun 19, 2025	18.65	18.73	18.58	18.70	18.70	0.05%	1,089,041
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