Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	17.84	18.03	17.75	18.02	18.02	1.75%	1,674,984
Oct 1, 2025	17.50	17.79	17.43	17.71	17.71	0.85%	1,709,904
Sep 30, 2025	17.92	17.96	17.48	17.56	17.56	-1.90%	3,141,300
Sep 29, 2025	17.87	18.00	17.79	17.90	17.90	0.67%	2,589,034
Sep 26, 2025	18.00	18.02	17.54	17.78	17.78	-1.11%	3,871,638
Sep 25, 2025	18.15	18.15	17.71	17.98	17.98	-2.18%	3,773,700
Sep 24, 2025	18.57	18.61	18.34	18.38	18.38	-0.92%	2,671,300
Sep 23, 2025	19.10	19.33	18.33	18.55	18.55	-2.62%	5,027,332
Sep 22, 2025	18.86	19.09	18.78	19.05	19.05	0.74%	2,050,640
Sep 19, 2025	18.93	18.93	18.68	18.91	18.91	0.32%	3,378,903
Sep 18, 2025	18.86	18.94	18.81	18.85	18.85	0.32%	1,274,332
Sep 17, 2025	18.94	19.01	18.71	18.79	18.79	-0.58%	1,985,400
Sep 16, 2025	18.98	19.00	18.86	18.90	18.90	-0.42%	1,338,100
Sep 15, 2025	18.70	19.06	18.48	18.98	18.98	1.23%	3,253,300
Sep 12, 2025	18.72	18.76	18.58	18.75	18.75	-	2,591,900
Sep 11, 2025	18.99	19.01	18.68	18.75	18.75	-0.79%	2,954,153
Sep 10, 2025	18.92	19.14	18.76	18.90	18.90	-0.37%	2,823,100
Sep 9, 2025	19.04	19.17	18.92	18.97	18.97	-0.84%	2,200,500
Sep 8, 2025	19.11	19.18	18.90	19.13	19.13	-0.52%	2,527,000
Sep 5, 2025	19.13	19.29	19.09	19.23	19.23	0.79%	2,474,839
Sep 4, 2025	19.24	19.30	18.98	19.08	19.08	-0.83%	2,383,900
Sep 3, 2025	19.07	19.31	19.06	19.24	19.24	0.89%	1,419,400
Sep 2, 2025	19.24	19.29	18.91	19.07	19.07	-2.21%	2,117,389
Aug 29, 2025	19.40	19.52	19.31	19.50	19.50	0.15%	1,150,101
Aug 28, 2025	19.58	19.68	19.38	19.47	19.47	-0.71%	1,289,310
Aug 27, 2025	19.63	19.68	19.45	19.61	19.61	-0.36%	1,859,052
Aug 26, 2025	19.67	19.85	19.53	19.68	19.68	0.05%	2,510,200
Aug 25, 2025	19.68	19.75	19.40	19.67	19.67	-0.71%	1,612,821
Aug 22, 2025	19.35	19.82	19.30	19.81	19.81	2.38%	4,711,037
Aug 21, 2025	19.19	19.46	19.10	19.35	19.35	1.26%	2,428,800
Aug 20, 2025	19.40	19.41	18.68	19.11	19.11	-1.49%	4,241,327
Aug 19, 2025	20.10	20.10	18.96	19.40	19.40	1.15%	5,789,318
Aug 18, 2025	19.03	19.66	18.92	19.18	19.18	-2.98%	4,357,000
Aug 15, 2025	19.60	20.14	19.60	19.77	19.77	0.56%	2,745,100
Aug 14, 2025	19.46	19.79	19.43	19.66	19.66	-	2,375,800
Aug 13, 2025	18.91	19.67	18.90	19.66	19.66	0.61%	2,646,564
Aug 12, 2025	19.22	19.71	19.22	19.54	19.54	1.88%	2,644,449
Aug 11, 2025	19.25	19.38	19.11	19.18	19.18	-0.72%	1,380,800
Aug 8, 2025	19.05	19.36	19.05	19.32	19.32	1.47%	2,071,400
Aug 7, 2025	18.66	19.08	18.63	19.04	19.04	1.98%	2,343,551
Aug 6, 2025	18.88	18.88	18.55	18.67	18.67	-1.16%	3,315,933
Aug 5, 2025	19.28	19.28	18.71	18.89	18.89	-0.89%	4,171,227
Aug 1, 2025	19.00	19.32	18.72	19.06	19.06	-1.24%	3,044,200
Jul 31, 2025	19.71	19.71	19.25	19.30	19.30	-1.88%	3,171,300
Jul 30, 2025	19.56	19.93	19.35	19.67	19.67	1.71%	4,712,140
Jul 29, 2025	19.81	20.52	18.75	19.34	19.34	-12.25%	12,216,563
Jul 28, 2025	22.00	22.18	21.84	22.04	22.04	0.27%	2,053,205
Jul 25, 2025	21.89	22.02	21.71	21.98	21.98	0.50%	1,495,463
Jul 24, 2025	22.00	22.20	21.71	21.87	21.87	-1.40%	2,787,700
Jul 23, 2025	21.58	22.24	21.58	22.18	22.18	2.78%	2,464,500