Air Canada (TSX:AC)
Canada
· Delayed Price · Currency is CAD 14.13
-0.46 (-3.15%)
Mar 28, 2025, 4:00 PM EST
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.59 | 14.60 | 14.12 | 14.13 | 14.13 | -3.15% | 5,111,873 |
| Mar 27, 2025 | 15.02 | 15.07 | 14.51 | 14.59 | 14.59 | -3.51% | 5,590,003 |
| Mar 26, 2025 | 15.27 | 15.27 | 15.07 | 15.12 | 15.12 | -0.72% | 2,038,160 |
| Mar 25, 2025 | 15.43 | 15.43 | 15.19 | 15.23 | 15.23 | -0.78% | 1,874,600 |
| Mar 24, 2025 | 15.45 | 15.56 | 15.25 | 15.35 | 15.35 | 0.79% | 2,777,274 |
| Mar 21, 2025 | 15.14 | 15.30 | 15.04 | 15.23 | 15.23 | 0.20% | 4,121,500 |
| Mar 20, 2025 | 15.13 | 15.34 | 15.06 | 15.20 | 15.20 | -0.13% | 2,733,043 |
| Mar 19, 2025 | 15.37 | 15.46 | 15.19 | 15.22 | 15.22 | -0.98% | 3,246,600 |
| Mar 18, 2025 | 15.50 | 15.51 | 15.29 | 15.37 | 15.37 | -0.77% | 1,614,320 |
| Mar 17, 2025 | 15.32 | 15.52 | 15.17 | 15.49 | 15.49 | 0.91% | 2,490,200 |
| Mar 14, 2025 | 15.20 | 15.36 | 15.13 | 15.35 | 15.35 | 1.05% | 4,441,623 |
| Mar 13, 2025 | 15.43 | 15.51 | 15.07 | 15.19 | 15.19 | -1.62% | 3,220,300 |
| Mar 12, 2025 | 15.60 | 15.84 | 15.38 | 15.44 | 15.44 | -0.52% | 3,157,263 |
| Mar 11, 2025 | 15.70 | 15.78 | 15.27 | 15.52 | 15.52 | -1.59% | 5,081,700 |
| Mar 10, 2025 | 16.05 | 16.09 | 15.67 | 15.77 | 15.77 | -3.61% | 4,560,614 |
| Mar 7, 2025 | 16.06 | 16.45 | 16.01 | 16.36 | 16.36 | 1.80% | 4,893,500 |
| Mar 6, 2025 | 16.40 | 16.52 | 15.79 | 16.07 | 16.07 | -3.60% | 5,380,113 |
| Mar 5, 2025 | 16.12 | 16.74 | 16.08 | 16.67 | 16.67 | 3.73% | 4,114,312 |
| Mar 4, 2025 | 15.75 | 16.38 | 15.58 | 16.07 | 16.07 | -0.19% | 5,520,122 |
| Mar 3, 2025 | 16.59 | 16.66 | 16.00 | 16.10 | 16.10 | -3.88% | 3,860,625 |
| Feb 28, 2025 | 16.75 | 16.99 | 16.66 | 16.75 | 16.75 | -0.12% | 2,831,500 |
| Feb 27, 2025 | 17.29 | 17.30 | 16.77 | 16.77 | 16.77 | -3.34% | 2,853,048 |
| Feb 26, 2025 | 17.35 | 17.60 | 17.05 | 17.35 | 17.35 | 0.93% | 2,435,006 |
| Feb 25, 2025 | 16.88 | 17.22 | 16.67 | 17.19 | 17.19 | 0.88% | 3,048,700 |
| Feb 24, 2025 | 16.83 | 17.31 | 16.77 | 17.04 | 17.04 | 1.19% | 2,684,627 |
| Feb 21, 2025 | 17.25 | 17.28 | 16.76 | 16.84 | 16.84 | -2.21% | 4,275,800 |
| Feb 20, 2025 | 17.31 | 17.43 | 17.19 | 17.22 | 17.22 | -1.32% | 2,777,560 |
| Feb 19, 2025 | 17.40 | 17.52 | 17.27 | 17.45 | 17.45 | -0.17% | 2,523,737 |
| Feb 18, 2025 | 17.69 | 17.69 | 16.87 | 17.48 | 17.48 | -1.52% | 5,205,903 |
| Feb 14, 2025 | 19.00 | 19.42 | 17.51 | 17.75 | 17.75 | -2.58% | 7,159,000 |
| Feb 13, 2025 | 18.30 | 18.54 | 18.02 | 18.22 | 18.22 | 0.28% | 3,749,100 |
| Feb 12, 2025 | 17.99 | 18.39 | 17.86 | 18.17 | 18.17 | 0.72% | 3,748,500 |
| Feb 11, 2025 | 17.76 | 18.27 | 17.56 | 18.04 | 18.04 | 1.69% | 3,874,367 |
| Feb 10, 2025 | 18.24 | 18.24 | 17.73 | 17.74 | 17.74 | -2.10% | 4,577,016 |
| Feb 7, 2025 | 18.15 | 18.20 | 18.01 | 18.12 | 18.12 | -0.17% | 3,400,500 |
| Feb 6, 2025 | 18.20 | 18.43 | 18.12 | 18.15 | 18.15 | -0.27% | 2,814,833 |
| Feb 5, 2025 | 18.67 | 18.68 | 18.07 | 18.20 | 18.20 | -2.41% | 4,259,900 |
| Feb 4, 2025 | 18.40 | 18.96 | 18.40 | 18.65 | 18.65 | 2.53% | 3,446,933 |
| Feb 3, 2025 | 18.43 | 19.28 | 17.74 | 18.19 | 18.19 | -7.24% | 6,630,739 |
| Jan 31, 2025 | 19.91 | 20.07 | 19.55 | 19.61 | 19.61 | -1.80% | 2,736,135 |
| Jan 30, 2025 | 19.94 | 20.25 | 19.93 | 19.97 | 19.97 | 0.76% | 2,375,904 |
| Jan 29, 2025 | 19.75 | 19.92 | 19.66 | 19.82 | 19.82 | 0.35% | 2,349,813 |
| Jan 28, 2025 | 20.10 | 20.17 | 19.52 | 19.75 | 19.75 | -2.08% | 2,877,201 |
| Jan 27, 2025 | 19.72 | 20.30 | 19.53 | 20.17 | 20.17 | 1.31% | 2,664,643 |
| Jan 24, 2025 | 20.00 | 20.15 | 19.87 | 19.91 | 19.91 | -0.85% | 2,594,362 |
| Jan 23, 2025 | 20.05 | 20.29 | 19.89 | 20.08 | 20.08 | -0.10% | 3,202,800 |
| Jan 22, 2025 | 20.45 | 20.51 | 19.84 | 20.10 | 20.10 | -1.42% | 2,598,538 |
| Jan 21, 2025 | 20.51 | 20.69 | 20.21 | 20.39 | 20.39 | -1.16% | 2,438,200 |
| Jan 20, 2025 | 20.75 | 20.83 | 20.46 | 20.63 | 20.63 | 0.88% | 1,098,500 |
| Jan 17, 2025 | 20.53 | 20.58 | 20.18 | 20.45 | 20.45 | 0.20% | 2,286,274 |