Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	20.68	21.17	20.62	21.05	21.05	1.84%	4,020,472
Feb 3, 2026	19.62	20.70	19.58	20.67	20.67	5.57%	6,418,464
Feb 2, 2026	18.78	19.60	18.78	19.58	19.58	3.87%	3,222,149
Jan 30, 2026	18.78	18.99	18.72	18.85	18.85	-0.11%	1,628,544
Jan 29, 2026	19.10	19.23	18.83	18.87	18.87	-1.31%	2,098,002
Jan 28, 2026	19.18	19.28	19.08	19.12	19.12	-0.26%	1,221,562
Jan 27, 2026	19.34	19.36	19.14	19.17	19.17	-0.31%	1,846,724
Jan 26, 2026	19.30	19.37	19.10	19.23	19.23	-0.67%	2,194,044
Jan 23, 2026	19.37	19.46	19.25	19.36	19.36	-0.56%	1,290,581
Jan 22, 2026	19.59	19.81	19.45	19.47	19.47	0.05%	1,862,942
Jan 21, 2026	18.95	19.50	18.94	19.46	19.46	3.79%	3,243,310
Jan 20, 2026	19.45	19.48	18.73	18.75	18.75	-4.53%	3,568,327
Jan 19, 2026	19.39	19.65	19.38	19.64	19.64	0.26%	877,999
Jan 16, 2026	19.78	19.85	19.51	19.59	19.59	-0.96%	1,665,158
Jan 15, 2026	19.56	19.88	19.56	19.78	19.78	1.54%	2,348,006
Jan 14, 2026	19.22	19.51	19.22	19.48	19.48	1.19%	2,284,863
Jan 13, 2026	19.30	19.44	19.11	19.25	19.25	-0.88%	3,027,566
Jan 12, 2026	19.36	19.51	19.01	19.42	19.42	-0.15%	2,909,040
Jan 9, 2026	19.76	19.87	19.20	19.45	19.45	-1.17%	3,455,178
Jan 8, 2026	19.52	19.85	19.52	19.68	19.68	0.31%	1,547,884
Jan 7, 2026	20.01	20.13	19.46	19.62	19.62	-2.00%	2,215,348
Jan 6, 2026	19.99	20.11	19.84	20.02	20.02	0.30%	2,025,534
Jan 5, 2026	19.65	20.07	19.65	19.96	19.96	0.96%	2,365,059
Jan 2, 2026	19.35	19.85	19.35	19.77	19.77	2.49%	1,649,063
Dec 31, 2025	19.20	19.53	19.19	19.29	19.29	0.52%	1,034,450
Dec 30, 2025	19.39	19.40	19.18	19.19	19.19	-1.29%	1,342,631
Dec 29, 2025	19.27	19.54	19.27	19.44	19.44	-0.26%	1,306,647
Dec 24, 2025	19.46	19.65	19.46	19.49	19.49	-0.20%	428,678
Dec 23, 2025	19.82	20.07	19.37	19.53	19.53	-1.61%	2,157,486
Dec 22, 2025	19.45	19.96	19.44	19.85	19.85	1.90%	2,721,283
Dec 19, 2025	19.27	19.56	19.21	19.48	19.48	1.14%	3,959,453
Dec 18, 2025	18.75	19.33	18.64	19.26	19.26	3.38%	4,573,433
Dec 17, 2025	18.60	18.89	18.55	18.63	18.63	0.27%	2,018,163
Dec 16, 2025	18.54	18.67	18.27	18.58	18.58	0.49%	2,136,796
Dec 15, 2025	18.50	18.63	18.35	18.49	18.49	0.22%	1,197,924
Dec 12, 2025	18.26	18.59	18.20	18.45	18.45	1.26%	2,131,319
Dec 11, 2025	18.22	18.48	18.19	18.22	18.22	-0.16%	1,485,471
Dec 10, 2025	18.65	18.80	18.18	18.25	18.25	-2.51%	3,034,977
Dec 9, 2025	18.47	18.83	18.45	18.72	18.72	0.92%	1,614,729
Dec 8, 2025	18.92	18.98	18.50	18.55	18.55	-1.75%	1,938,420
Dec 5, 2025	18.99	19.07	18.63	18.88	18.88	-0.63%	2,141,504
Dec 4, 2025	19.43	19.54	18.95	19.00	19.00	-1.91%	1,928,673
Dec 3, 2025	19.30	19.61	19.26	19.37	19.37	0.16%	1,927,584
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