Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
18.34
-0.03 (-0.16%)
Oct 23, 2025, 4:00 PM EDT

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.3818.5118.2218.3418.34-0.16%2,517,937
Oct 22, 202518.0018.3818.0018.3718.371.72%3,569,900
Oct 21, 202518.0018.1417.9418.0618.060.11%2,043,700
Oct 20, 202517.9718.1317.9018.0418.040.89%2,098,103
Oct 17, 202517.8818.0917.7817.8817.88-0.56%1,688,900
Oct 16, 202518.2918.3017.8917.9817.98-1.75%2,368,300
Oct 15, 202518.3818.4118.1318.3018.30-0.16%1,888,607
Oct 14, 202518.0018.4417.8018.3318.331.50%2,299,041
Oct 10, 202518.2618.4817.9918.0618.06-1.10%2,829,800
Oct 9, 202518.6918.8318.2618.2618.26-1.08%1,984,000
Oct 8, 202518.1318.9318.1018.4618.461.88%3,766,500
Oct 7, 202518.2918.4418.1018.1218.12-1.15%1,995,846
Oct 6, 202518.3918.3918.0918.3318.33-0.05%2,124,900
Oct 3, 202518.0018.3617.9918.3418.341.78%1,962,641
Oct 2, 202517.8418.0317.7518.0218.021.75%1,675,000
Oct 1, 202517.5017.7917.4317.7117.710.85%1,709,904
Sep 30, 202517.9217.9617.4817.5617.56-1.90%3,141,300
Sep 29, 202517.8718.0017.7917.9017.900.67%2,589,034
Sep 26, 202518.0018.0217.5417.7817.78-1.11%3,871,638
Sep 25, 202518.1518.1517.7117.9817.98-2.18%3,773,700
Sep 24, 202518.5718.6118.3418.3818.38-0.92%2,671,300
Sep 23, 202519.1019.3318.3318.5518.55-2.62%5,027,332
Sep 22, 202518.8619.0918.7819.0519.050.74%2,050,640
Sep 19, 202518.9318.9318.6818.9118.910.32%3,378,903
Sep 18, 202518.8618.9418.8118.8518.850.32%1,274,332
Sep 17, 202518.9419.0118.7118.7918.79-0.58%1,985,400
Sep 16, 202518.9819.0018.8618.9018.90-0.42%1,338,100
Sep 15, 202518.7019.0618.4818.9818.981.23%3,253,300
Sep 12, 202518.7218.7618.5818.7518.75-2,591,900
Sep 11, 202518.9919.0118.6818.7518.75-0.79%2,954,153
Sep 10, 202518.9219.1418.7618.9018.90-0.37%2,823,100
Sep 9, 202519.0419.1718.9218.9718.97-0.84%2,200,500
Sep 8, 202519.1119.1818.9019.1319.13-0.52%2,527,000
Sep 5, 202519.1319.2919.0919.2319.230.79%2,474,839
Sep 4, 202519.2419.3018.9819.0819.08-0.83%2,383,900
Sep 3, 202519.0719.3119.0619.2419.240.89%1,419,400
Sep 2, 202519.2419.2918.9119.0719.07-2.21%2,117,389
Aug 29, 202519.4019.5219.3119.5019.500.15%1,150,101
Aug 28, 202519.5819.6819.3819.4719.47-0.71%1,289,310
Aug 27, 202519.6319.6819.4519.6119.61-0.36%1,859,052
Aug 26, 202519.6719.8519.5319.6819.680.05%2,510,200
Aug 25, 202519.6819.7519.4019.6719.67-0.71%1,612,821
Aug 22, 202519.3519.8219.3019.8119.812.38%4,711,037
Aug 21, 202519.1919.4619.1019.3519.351.26%2,428,800
Aug 20, 202519.4019.4118.6819.1119.11-1.49%4,241,327
Aug 19, 202520.1020.1018.9619.4019.401.15%5,789,318
Aug 18, 202519.0319.6618.9219.1819.18-2.98%4,357,000
Aug 15, 202519.6020.1419.6019.7719.770.56%2,745,100
Aug 14, 202519.4619.7919.4319.6619.66-2,375,800
Aug 13, 202518.9119.6718.9019.6619.660.61%2,646,564