Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.48	21.69	20.77	21.36	21.36	0.42%	2,124,812
Jun 8, 2026	21.39	21.60	21.11	21.27	21.27	-0.65%	1,436,570
Jun 5, 2026	21.20	21.58	21.13	21.41	21.41	0.38%	1,633,683
Jun 4, 2026	21.70	21.96	21.07	21.33	21.33	-0.33%	2,079,367
Jun 3, 2026	21.57	21.76	21.33	21.40	21.40	-1.79%	1,675,955
Jun 2, 2026	21.89	22.09	21.76	21.79	21.79	-0.73%	1,990,837
Jun 1, 2026	21.81	21.96	21.53	21.95	21.95	-0.54%	2,016,667
May 29, 2026	21.80	22.20	21.79	22.07	22.07	1.42%	3,869,773
May 28, 2026	21.69	21.92	21.37	21.76	21.76	-0.96%	2,549,373
May 27, 2026	21.43	21.98	21.42	21.97	21.97	3.34%	3,950,294
May 26, 2026	20.69	21.53	20.68	21.26	21.26	1.77%	4,590,122
May 25, 2026	20.68	20.98	20.62	20.89	20.89	2.91%	1,918,916
May 22, 2026	20.35	20.62	20.12	20.30	20.30	-0.05%	2,365,883
May 21, 2026	19.52	20.40	19.42	20.31	20.31	3.25%	4,271,743
May 20, 2026	18.94	19.88	18.91	19.67	19.67	4.74%	3,791,770
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