Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	19.15	19.15	18.76	18.78	18.78	-2.09%	2,112,273
May 15, 2026	18.71	19.44	18.67	19.18	19.18	0.79%	2,293,547
May 14, 2026	19.24	19.30	18.97	19.03	19.03	-0.37%	1,944,527
May 13, 2026	19.11	19.21	19.01	19.10	19.10	-0.10%	1,243,975
May 12, 2026	19.14	19.35	18.96	19.12	19.12	-0.73%	2,146,758
May 11, 2026	19.87	19.95	19.13	19.26	19.26	-3.80%	2,547,499
May 8, 2026	19.88	20.10	19.78	20.02	20.02	0.81%	2,865,429
May 7, 2026	19.60	20.05	19.60	19.86	19.86	1.53%	4,210,957
May 6, 2026	19.20	19.58	19.07	19.56	19.56	4.04%	5,441,908
May 5, 2026	18.44	18.87	18.38	18.80	18.80	2.73%	2,949,888
May 4, 2026	18.33	18.57	18.07	18.30	18.30	0.22%	3,341,011
May 1, 2026	18.40	18.80	18.10	18.26	18.26	-2.09%	5,475,937
Apr 30, 2026	18.11	18.67	18.04	18.65	18.65	3.55%	3,748,079
Apr 29, 2026	18.00	18.25	17.83	18.01	18.01	-0.17%	2,662,371
Apr 28, 2026	18.47	18.48	18.04	18.04	18.04	-2.59%	3,291,509
Apr 27, 2026	18.55	18.76	18.45	18.52	18.52	-0.16%	1,812,639
Apr 24, 2026	18.30	18.58	18.30	18.55	18.55	1.59%	2,726,071
Apr 23, 2026	18.20	18.52	18.12	18.26	18.26	-0.16%	2,500,564
Apr 22, 2026	18.91	18.97	18.10	18.29	18.29	-2.82%	3,644,538
Apr 21, 2026	18.91	19.06	18.65	18.82	18.82	-0.48%	2,012,981
Apr 20, 2026	18.84	19.06	18.70	18.91	18.91	-0.26%	2,112,357
Apr 17, 2026	19.35	19.55	18.93	18.96	18.96	1.50%	5,573,587
Apr 16, 2026	19.49	19.58	18.65	18.68	18.68	-3.66%	3,514,076
Apr 15, 2026	19.35	19.61	19.16	19.39	19.39	0.41%	2,985,720
Apr 14, 2026	19.00	19.53	18.93	19.31	19.31	2.55%	4,281,149
Apr 13, 2026	18.34	18.85	18.34	18.83	18.83	0.37%	2,209,625
Apr 10, 2026	18.85	18.94	18.68	18.76	18.76	0.27%	1,660,443
Apr 9, 2026	18.38	18.96	18.27	18.71	18.71	0.97%	3,676,187
Apr 8, 2026	19.00	19.48	18.43	18.53	18.53	3.17%	6,260,901
Apr 7, 2026	18.02	18.17	17.81	17.96	17.96	-1.32%	2,872,966
Apr 6, 2026	17.80	18.36	17.80	18.20	18.20	1.90%	2,786,684
Apr 2, 2026	18.21	18.35	17.83	17.86	17.86	-5.15%	4,575,549
Apr 1, 2026	18.27	18.95	18.27	18.83	18.83	3.92%	3,789,886
Mar 31, 2026	17.70	18.19	17.58	18.12	18.12	3.48%	2,480,162
Mar 30, 2026	17.87	17.96	17.34	17.51	17.51	-2.23%	2,502,867
Mar 27, 2026	18.15	18.29	17.80	17.91	17.91	-2.13%	2,480,800
Mar 26, 2026	18.36	18.66	18.25	18.30	18.30	-1.51%	2,617,616
Mar 25, 2026	18.32	18.60	18.24	18.58	18.58	2.94%	2,641,708
Mar 24, 2026	17.70	18.24	17.66	18.05	18.05	0.95%	2,548,680
Mar 23, 2026	17.71	18.10	17.59	17.88	17.88	3.11%	3,100,949
Mar 20, 2026	17.45	17.66	17.09	17.34	17.34	-0.80%	6,683,982
Mar 19, 2026	17.35	17.57	17.14	17.48	17.48	-0.57%	2,645,349
Mar 18, 2026	17.58	17.87	17.51	17.58	17.58	-0.68%	2,141,721
Mar 17, 2026	17.25	17.92	17.23	17.70	17.70	4.12%	3,417,386
Mar 16, 2026	16.65	17.08	16.45	17.00	17.00	2.66%	2,810,073
Mar 13, 2026	17.10	17.10	16.51	16.56	16.56	-3.10%	5,877,646
Mar 12, 2026	17.36	17.53	17.05	17.09	17.09	-2.95%	4,368,291
Mar 11, 2026	17.42	17.69	17.30	17.61	17.61	0.86%	2,374,012
Mar 10, 2026	17.67	17.73	17.20	17.46	17.46	-1.80%	3,978,828
Mar 9, 2026	17.13	17.80	16.81	17.78	17.78	0.62%	4,871,797