Skip to main content
logo
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
19.07
-0.17 (-0.88%)
Sep 4, 2025, 3:12 PM EDT

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202519.2419.3018.9819.0019.00-1.27%1,715,044
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
Aug 12, 202519.2219.7119.2219.5419.541.88%2,644,449
Aug 11, 202519.2519.3819.1119.1819.18-0.72%1,380,800
Aug 8, 202519.0519.3619.0519.3219.321.47%2,071,400
Aug 7, 202518.6619.0818.6319.0419.041.98%2,343,551
Aug 6, 202518.8818.8818.5518.6718.67-1.16%3,315,933
Aug 5, 202519.2819.2818.7118.8918.89-0.89%4,171,227
Aug 1, 202519.0019.3218.7219.0619.06-1.24%3,044,200
Jul 31, 202519.7119.7119.2519.3019.30-1.88%3,171,300
Jul 30, 202519.5619.9319.3519.6719.671.71%4,712,140
Jul 29, 202519.8120.5218.7519.3419.34-12.25%12,216,563
Jul 28, 202522.0022.1821.8422.0422.040.27%2,053,205
Jul 25, 202521.8922.0221.7121.9821.980.50%1,495,463
Jul 24, 202522.0022.2021.7121.8721.87-1.40%2,787,700
Jul 23, 202521.5822.2421.5822.1822.182.78%2,464,500
Jul 22, 202521.5321.7421.4021.5821.580.79%2,539,814
Jul 21, 202521.0921.5521.0921.4121.412.00%2,033,500
Jul 18, 202521.5121.5220.5920.9920.99-2.42%5,051,000
Jul 17, 202521.5921.8521.3621.5121.51-0.51%3,287,049
Jul 16, 202522.2522.3221.5621.6221.62-2.26%3,922,200
Jul 15, 202522.3822.5922.0722.1222.12-1.03%1,892,409
Jul 14, 202522.5422.7222.2022.3522.35-1.67%1,863,216
Jul 11, 202523.0023.2022.6522.7322.73-2.40%2,569,319
Jul 10, 202522.7523.7222.7323.2923.293.74%5,223,500
Jul 9, 202522.4522.5021.9722.4522.450.27%2,570,618
Jul 8, 202522.1922.6722.1622.3922.391.63%3,528,400
Jul 7, 202521.7122.1821.7122.0322.031.29%2,713,904
Jul 4, 202521.8421.8821.6421.7521.75-0.78%1,049,838
Jul 3, 202521.4922.3421.4121.9221.922.43%3,553,347
Jul 2, 202521.0121.4020.9121.4021.401.57%2,820,837
Jun 30, 202520.3321.2420.2921.0721.073.69%5,029,900
Jun 27, 202520.5020.5420.0320.3220.32-0.83%4,024,901
Jun 26, 202519.8720.5019.8120.4920.493.43%3,810,200
Jun 25, 202519.7420.1319.7319.8119.810.35%3,648,400
Jun 24, 202519.3219.7419.3219.7419.743.13%3,215,400