Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	22.50	23.60	22.50	23.30	23.30	6.34%	3,843,460
Nov 6, 2026	21.60	22.28	21.48	21.91	21.91	1.44%	3,321,916
Nov 5, 2026	22.29	22.41	21.41	21.60	21.60	-3.91%	3,168,815
Nov 4, 2026	21.64	22.51	21.64	22.48	22.48	6.54%	3,853,295
Nov 3, 2026	21.18	21.40	20.96	21.10	21.10	0.05%	2,347,718
Nov 2, 2026	20.67	21.71	20.45	21.09	21.09	4.46%	3,432,380
Oct 30, 2026	20.88	20.89	19.92	20.19	20.19	-7.68%	5,415,974
Oct 29, 2026	21.74	21.97	21.60	21.87	21.87	0.23%	2,805,147
Oct 28, 2026	22.12	22.19	21.68	21.82	21.82	-1.45%	2,256,863
Oct 27, 2026	21.61	22.18	21.41	22.14	22.14	2.74%	1,848,779
Oct 26, 2026	21.25	21.67	21.15	21.55	21.55	2.08%	1,998,673
Oct 23, 2026	21.86	21.90	21.06	21.11	21.11	-4.65%	2,762,329
Oct 22, 2026	21.71	22.30	21.60	22.14	22.14	0.32%	2,507,609
Oct 21, 2026	21.70	22.40	21.58	22.07	22.07	2.27%	2,453,982
Oct 20, 2026	21.20	22.08	21.05	21.58	21.58	1.41%	2,380,681
Oct 19, 2026	21.53	21.70	20.86	21.28	21.28	-3.23%	3,838,138
Oct 16, 2026	22.41	22.81	21.52	21.99	21.99	-2.09%	2,255,094
Oct 15, 2026	22.22	22.54	21.82	22.46	22.46	0.67%	2,741,482
Oct 14, 2026	22.50	22.91	22.20	22.31	22.31	-2.41%	4,833,800
Oct 13, 2026	22.78	23.09	22.48	22.86	22.86	0.44%	4,692,034
Oct 9, 2026	23.77	23.77	22.75	22.76	22.76	-5.36%	4,558,555
Oct 8, 2026	24.71	25.00	24.01	24.05	24.05	-3.80%	3,004,793
Oct 7, 2026	25.55	25.69	24.97	25.00	25.00	-3.03%	2,773,957
Oct 6, 2026	25.91	26.49	25.63	25.78	25.78	-0.50%	3,791,155
Oct 5, 2026	25.51	25.98	25.37	25.91	25.91	2.21%	2,563,720
Oct 2, 2026	26.52	26.60	25.02	25.35	25.35	-3.58%	4,637,661
Oct 1, 2026	26.90	27.00	25.82	26.29	26.29	-2.63%	3,443,296
Sep 30, 2026	26.94	27.53	26.70	27.00	27.00	0.41%	1,989,609
Sep 29, 2026	26.51	27.02	26.23	26.89	26.89	2.83%	3,494,863
Sep 28, 2026	27.15	27.15	25.99	26.15	26.15	-4.35%	2,354,059
Sep 25, 2026	28.79	28.81	26.03	27.34	27.34	-5.59%	4,760,784
Sep 24, 2026	27.62	29.00	27.36	28.96	28.96	4.85%	2,553,574
Sep 23, 2026	28.08	28.21	27.60	27.62	27.62	-1.95%	3,468,068
Sep 22, 2026	28.53	28.91	28.00	28.17	28.17	0.14%	3,491,613
Sep 21, 2026	28.60	28.85	28.05	28.13	28.13	-0.46%	2,507,580
Sep 18, 2026	27.82	28.52	27.82	28.26	28.26	1.51%	5,494,399
Sep 17, 2026	27.97	28.25	27.78	27.84	27.84	0.80%	1,453,038
Sep 16, 2026	27.65	28.01	27.51	27.62	27.62	0.73%	2,190,512
Sep 15, 2026	27.55	27.98	27.08	27.42	27.42	-0.58%	2,227,202
Sep 14, 2026	27.34	28.22	27.34	27.58	27.58	0.18%	2,550,539
Sep 11, 2026	28.11	28.11	27.44	27.53	27.53	-1.47%	2,208,033
Sep 10, 2026	27.82	28.19	27.82	27.94	27.94	-0.68%	2,315,483
Sep 9, 2026	28.42	28.44	28.01	28.13	28.13	-1.71%	3,139,881
Sep 8, 2026	28.51	29.09	28.23	28.62	28.62	-0.35%	1,381,284
Sep 4, 2026	28.77	29.01	28.47	28.72	28.72	-0.03%	1,243,288
Sep 3, 2026	28.05	29.10	27.80	28.73	28.73	2.42%	2,990,020
Sep 2, 2026	28.20	28.45	27.43	28.05	28.05	-0.04%	2,586,374
Sep 1, 2026	27.00	28.85	27.00	28.06	28.06	2.82%	4,552,683
Aug 31, 2026	27.33	27.53	26.96	27.29	27.29	-1.27%	3,030,211
Aug 28, 2026	28.07	28.18	27.64	27.64	27.64	-1.46%	1,391,535