Skip to main content
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
16.84
-0.38 (-2.21%)
Feb 21, 2025, 4:00 PM EST

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.3117.4317.1917.2217.22-1.32%2,777,560
Feb 19, 202517.4017.5217.2717.4517.45-0.17%2,523,737
Feb 18, 202517.6917.6916.8717.4817.48-1.52%5,205,903
Feb 14, 202519.0019.4217.5117.7517.75-2.58%7,159,000
Feb 13, 202518.3018.5418.0218.2218.220.28%3,749,100
Feb 12, 202517.9918.3917.8618.1718.170.72%3,748,500
Feb 11, 202517.7618.2717.5618.0418.041.69%3,874,367
Feb 10, 202518.2418.2417.7317.7417.74-2.10%4,577,016
Feb 7, 202518.1518.2018.0118.1218.12-0.17%3,400,500
Feb 6, 202518.2018.4318.1218.1518.15-0.27%2,814,833
Feb 5, 202518.6718.6818.0718.2018.20-2.41%4,259,900
Feb 4, 202518.4018.9618.4018.6518.652.53%3,446,933
Feb 3, 202518.4319.2817.7418.1918.19-7.24%6,630,739
Jan 31, 202519.9120.0719.5519.6119.61-1.80%2,736,135
Jan 30, 202519.9420.2519.9319.9719.970.76%2,375,904
Jan 29, 202519.7519.9219.6619.8219.820.35%2,349,813
Jan 28, 202520.1020.1719.5219.7519.75-2.08%2,877,201
Jan 27, 202519.7220.3019.5320.1720.171.31%2,664,643
Jan 24, 202520.0020.1519.8719.9119.91-0.85%2,594,362
Jan 23, 202520.0520.2919.8920.0820.08-0.10%3,202,800
Jan 22, 202520.4520.5119.8420.1020.10-1.42%2,598,538
Jan 21, 202520.5120.6920.2120.3920.39-1.16%2,438,200
Jan 20, 202520.7520.8320.4620.6320.630.88%1,098,500
Jan 17, 202520.5320.5820.1820.4520.450.20%2,286,274
Jan 16, 202520.5020.5119.8620.4120.41-1.02%3,577,322
Jan 15, 202521.4921.6620.6020.6220.62-2.96%3,627,000
Jan 14, 202521.4321.6921.1921.2521.250.05%2,341,500
Jan 13, 202521.5921.8521.1521.2421.24-3.06%3,416,548
Jan 10, 202522.3122.3121.3921.9121.91-0.45%3,502,203
Jan 9, 202521.5822.1021.5822.0122.011.29%1,339,716
Jan 8, 202521.8121.9321.6021.7321.73-1.50%2,226,600
Jan 7, 202522.2822.4121.8622.0622.06-1.08%2,353,039
Jan 6, 202522.3522.8522.2822.3022.30-0.13%2,479,815
Jan 3, 202522.2522.4822.0222.3322.33-0.04%3,839,927
Jan 2, 202522.4522.4522.1022.3422.340.36%2,071,300
Dec 31, 202422.3122.4922.2022.2622.260.04%1,710,400
Dec 30, 202422.1922.3821.9322.2522.25-0.80%1,913,100
Dec 27, 202422.1522.8022.1522.4322.430.85%2,011,700
Dec 24, 202422.0322.4421.8522.2422.240.82%1,479,519
Dec 23, 202421.9022.2421.8222.0622.060.46%2,801,419
Dec 20, 202421.4122.1321.2121.9621.961.10%6,308,916
Dec 19, 202421.7222.0621.4421.7221.720.65%5,077,700
Dec 18, 202422.6023.2221.4021.5821.58-4.47%5,884,300
Dec 17, 202424.3624.4722.4722.5922.59-9.35%8,389,033
Dec 16, 202424.9625.3624.8824.9224.92-0.48%3,327,311
Dec 13, 202425.3125.5924.4125.0425.04-0.95%4,228,500
Dec 12, 202425.0025.5724.9725.2825.280.92%4,615,856
Dec 11, 202425.5025.6324.9825.0525.05-1.57%3,247,900
Dec 10, 202425.6026.1825.3625.4525.45-0.35%4,911,326
Dec 9, 202425.8526.0025.4525.5425.54-1.43%2,916,647
Dec 6, 202425.6326.0325.6325.9125.910.97%3,723,210
Dec 5, 202425.3526.1425.3025.6625.661.83%6,379,711
Dec 4, 202424.9425.2024.9425.2025.201.20%3,211,262
Dec 3, 202424.7125.0624.6524.9024.901.06%3,893,338
Dec 2, 202424.9325.1924.6224.6424.64-1.28%5,153,700
Nov 29, 202424.7824.9724.7224.9624.960.56%1,652,200
Nov 28, 202424.5824.9424.5524.8224.820.77%1,038,123
Nov 27, 202424.6024.8024.4524.6324.63-0.20%1,875,500
Nov 26, 202424.9925.0024.6124.6824.68-0.04%2,398,643
Nov 25, 202424.2124.9924.2024.6924.692.02%6,913,314
Nov 22, 202423.9224.4223.8024.2024.201.00%2,701,200
Nov 21, 202423.1824.1223.1823.9623.963.23%4,208,200
Nov 20, 202423.2923.3622.7723.2123.21-0.81%4,406,121
Nov 19, 202423.5023.9123.2823.4023.40-2.38%3,815,700
Nov 18, 202424.4924.9823.8523.9723.97-2.16%6,578,021
Nov 15, 202424.5524.8124.1124.5024.50-0.28%3,154,614
Nov 14, 202424.1924.9924.1924.5724.571.57%4,435,500
Nov 13, 202423.3224.2123.3224.1924.193.38%4,789,000
Nov 12, 202423.0023.4922.9823.4023.401.17%2,914,258
Nov 11, 202422.5523.3222.4123.1323.132.62%3,150,032
Nov 8, 202423.0023.1022.0622.5422.54-2.59%4,491,170
Nov 7, 202423.2823.7023.1423.1423.14-0.09%4,977,827
Nov 6, 202422.5023.2122.2423.1623.164.42%5,795,647
Nov 5, 202421.7622.2521.6722.1822.182.02%4,748,100
Nov 4, 202421.5021.9721.4321.7421.741.07%6,198,724
Nov 1, 202419.8121.6119.8121.5121.5113.99%17,130,600
Oct 31, 202419.1519.1918.6218.8718.87-1.62%2,691,637
Oct 30, 202419.0119.4719.0119.1819.180.10%2,638,500
Oct 29, 202419.1019.2018.8819.1619.16-0.47%2,118,217
Oct 28, 202419.1219.2819.0519.2519.251.74%2,543,245
Oct 25, 202418.9319.1118.7818.9218.920.75%1,830,284
Oct 24, 202419.1419.3318.5618.7818.78-1.98%2,651,636
Oct 23, 202419.0619.4418.9319.1619.160.05%4,872,036
Oct 22, 202418.3019.2218.3019.1519.154.59%5,199,204
Oct 21, 202418.1718.4118.1618.3118.310.16%1,908,453
Oct 18, 202418.2218.5018.1818.2818.280.49%2,613,600
Oct 17, 202418.0018.2717.9418.1918.191.17%3,954,100
Oct 16, 202417.2218.0317.2217.9817.984.35%5,607,225
Oct 15, 202417.2217.4617.1517.2317.230.47%2,060,100
Oct 11, 202417.3617.4217.1417.1517.15-1.38%2,299,504
Oct 10, 202416.5017.5216.5017.3917.394.44%5,587,741
Oct 9, 202416.4016.6516.3916.6516.651.46%1,900,000
Oct 8, 202416.2216.5616.2116.4116.411.17%2,536,765
Oct 7, 202416.4116.4616.1316.2216.22-1.22%1,442,700
Oct 4, 202416.4016.6016.3316.4216.420.98%2,051,900
Oct 3, 202416.3116.3116.0016.2616.26-0.31%2,834,925
Oct 2, 202416.0116.4515.9916.3116.311.12%1,497,041
Oct 1, 202416.3516.3615.9816.1316.13-1.59%2,159,241
Sep 30, 202416.4016.5116.2616.3916.39-0.79%1,307,708
Sep 27, 202416.7416.8216.4216.5216.52-0.90%1,497,800