Skip to main content
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
19.33
-0.24 (-1.23%)
May 30, 2025, 12:00 PM EDT

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.4019.5619.2619.3219.32-1.28%702,994
May 29, 202519.5019.6119.4019.5719.571.08%2,305,243
May 28, 202519.3019.5619.3019.3619.360.05%2,892,419
May 27, 202518.9019.4018.8419.3519.352.98%3,923,017
May 26, 202518.8418.9418.7718.7918.790.27%846,345
May 23, 202518.4618.8418.4218.7418.740.64%2,837,843
May 22, 202518.2518.8518.2318.6218.621.42%2,677,336
May 21, 202518.6918.9018.3618.3618.36-2.29%3,266,400
May 20, 202518.6918.8818.5818.7918.790.32%2,242,727
May 16, 202518.8618.9218.5918.7318.73-0.37%2,494,866
May 15, 202518.5719.0618.5018.8018.800.97%3,648,800
May 14, 202519.1019.5418.5418.6218.62-1.95%4,974,707
May 13, 202518.5619.1318.4018.9918.993.38%4,925,115
May 12, 202518.1118.7418.0818.3718.374.73%7,362,700
May 9, 202516.0117.5816.0117.5417.5414.64%12,178,334
May 8, 202515.1015.5215.0915.3015.302.14%4,280,316
May 7, 202514.9915.1514.9114.9814.981.28%3,480,400
May 6, 202514.9915.0814.7814.7914.79-1.40%2,665,400
May 5, 202514.7515.1314.5515.0015.002.11%3,758,200
May 2, 202514.2514.7514.2514.6914.694.11%3,689,402
May 1, 202513.9514.2113.9314.1114.111.00%2,213,800
Apr 30, 202513.9314.0013.7313.9713.97-0.57%1,793,854
Apr 29, 202513.9614.1213.8714.0514.050.29%1,556,215
Apr 28, 202514.0014.1513.8614.0114.01-0.43%2,243,200
Apr 25, 202514.2814.3113.9914.0714.07-1.88%2,174,700
Apr 24, 202513.9814.4913.9614.3414.341.70%3,197,857
Apr 23, 202514.2714.3914.0114.1014.100.93%2,996,400
Apr 22, 202513.9614.0913.8413.9713.970.72%2,106,344
Apr 21, 202513.9013.9113.6513.8713.87-0.72%1,507,300
Apr 17, 202514.1014.1013.9013.9713.97-0.36%3,080,300
Apr 16, 202513.8814.2613.8214.0214.020.36%3,211,309
Apr 15, 202514.0714.1813.8213.9713.97-0.57%2,772,400
Apr 14, 202514.0014.1713.7114.0514.052.70%3,826,104
Apr 11, 202513.1913.6913.0113.6813.683.48%3,065,700
Apr 10, 202514.1014.1713.0613.2213.22-6.51%4,346,800
Apr 9, 202512.7614.4412.7614.1414.1410.21%7,362,976
Apr 8, 202513.3013.6612.6912.8312.83-1.38%4,525,319
Apr 7, 202513.0813.7312.9813.0113.01-3.99%5,349,550
Apr 4, 202513.7413.8913.1113.5513.55-3.15%4,969,817
Apr 3, 202514.0014.4313.8713.9913.99-2.44%4,403,700
Apr 2, 202514.2014.6014.1514.3414.34-0.28%2,748,401
Apr 1, 202513.9114.4213.6214.3814.381.48%4,246,666
Mar 31, 202514.0014.4513.7014.1714.170.28%3,622,200
Mar 28, 202514.5914.6014.1214.1314.13-3.15%5,111,900
Mar 27, 202515.0215.0714.5114.5914.59-3.51%5,590,003
Mar 26, 202515.2715.2715.0715.1215.12-0.72%2,038,160
Mar 25, 202515.4315.4315.1915.2315.23-0.78%1,874,600
Mar 24, 202515.4515.5615.2515.3515.350.79%2,777,274
Mar 21, 202515.1415.3015.0415.2315.230.20%4,121,500
Mar 20, 202515.1315.3415.0615.2015.20-0.13%2,733,043