Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	19.30	19.61	19.26	19.37	19.37	0.16%	1,927,652
Dec 2, 2025	19.13	19.46	18.97	19.34	19.34	1.31%	2,642,187
Dec 1, 2025	18.88	19.25	18.76	19.09	19.09	0.37%	2,050,666
Nov 28, 2025	19.00	19.10	18.94	19.02	19.02	-0.21%	1,069,279
Nov 27, 2025	19.00	19.08	18.97	19.06	19.06	-0.05%	575,986
Nov 26, 2025	18.90	19.31	18.85	19.07	19.07	1.22%	2,940,981
Nov 25, 2025	18.52	18.92	18.45	18.84	18.84	2.11%	3,691,950
Nov 24, 2025	18.30	18.55	18.26	18.45	18.45	1.15%	2,322,107
Nov 21, 2025	18.06	18.28	17.97	18.24	18.24	1.56%	1,764,246
Nov 20, 2025	18.05	18.40	17.93	17.96	17.96	0.34%	2,460,510
Nov 19, 2025	17.90	18.04	17.72	17.90	17.90	0.34%	1,909,395
Nov 18, 2025	17.84	17.93	17.61	17.84	17.84	-0.28%	1,881,692
Nov 17, 2025	18.54	18.57	17.82	17.89	17.89	-4.02%	3,333,000
Nov 14, 2025	18.75	18.81	18.57	18.64	18.64	-1.58%	1,540,969
Nov 13, 2025	19.00	19.20	18.77	18.94	18.94	-0.47%	2,015,884
Nov 12, 2025	18.44	19.05	18.38	19.03	19.03	3.76%	3,487,421
Nov 11, 2025	18.50	18.50	18.30	18.34	18.34	-0.86%	1,501,194
Nov 10, 2025	18.71	18.88	18.49	18.50	18.50	-0.64%	1,786,347
Nov 7, 2025	18.15	18.68	18.07	18.62	18.62	2.59%	3,806,321
Nov 6, 2025	18.71	18.78	18.14	18.15	18.15	-3.20%	3,163,319
Nov 5, 2025	18.10	18.91	18.06	18.75	18.75	-0.05%	5,247,481
Nov 4, 2025	18.64	18.82	18.37	18.76	18.76	-0.48%	3,667,408
Nov 3, 2025	18.41	19.08	18.41	18.85	18.85	2.22%	3,780,178
Oct 31, 2025	18.30	18.49	18.20	18.44	18.44	1.10%	2,780,696
Oct 30, 2025	18.10	18.37	18.06	18.24	18.24	0.66%	1,958,293
Oct 29, 2025	18.10	18.23	17.97	18.12	18.12	-	1,598,696
Oct 28, 2025	18.43	18.55	18.09	18.12	18.12	-2.21%	2,054,139
Oct 27, 2025	18.50	18.64	18.23	18.53	18.53	0.60%	2,657,870
Oct 24, 2025	18.35	18.57	18.22	18.42	18.42	0.44%	2,224,071
Oct 23, 2025	18.38	18.51	18.22	18.34	18.34	-0.16%	2,518,965
Oct 22, 2025	18.00	18.38	18.00	18.37	18.37	1.72%	3,569,867
Oct 21, 2025	18.00	18.14	17.94	18.06	18.06	0.11%	2,043,693
Oct 20, 2025	17.97	18.13	17.90	18.04	18.04	0.89%	2,098,061
Oct 17, 2025	17.88	18.09	17.78	17.88	17.88	-0.56%	1,688,880
Oct 16, 2025	18.29	18.30	17.89	17.98	17.98	-1.75%	2,368,283
Oct 15, 2025	18.38	18.41	18.13	18.30	18.30	-0.16%	1,888,607
Oct 14, 2025	18.00	18.44	17.80	18.33	18.33	1.50%	2,299,041
Oct 10, 2025	18.26	18.48	17.99	18.06	18.06	-1.10%	2,829,790
Oct 9, 2025	18.69	18.83	18.26	18.26	18.26	-1.08%	1,983,997
Oct 8, 2025	18.13	18.93	18.10	18.46	18.46	1.88%	3,766,497
Oct 7, 2025	18.29	18.44	18.10	18.12	18.12	-1.15%	1,995,781
Oct 6, 2025	18.39	18.39	18.09	18.33	18.33	-0.05%	2,124,854
Oct 3, 2025	18.00	18.36	17.99	18.34	18.34	1.78%	1,962,641
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%	1,709,837
Sep 30, 2025	17.92	17.96	17.48	17.56	17.56	-1.90%	3,141,259
Sep 29, 2025	17.87	18.00	17.79	17.90	17.90	0.67%	2,588,951
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%	3,773,680
Sep 24, 2025	18.57	18.61	18.34	18.38	18.38	-0.92%	2,671,281