Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	24.49	24.74	24.25	24.74	24.74	1.02%	1,662,639
Jun 29, 2026	24.62	24.83	24.17	24.49	24.49	-0.73%	1,717,031
Jun 26, 2026	24.51	24.80	24.47	24.67	24.67	0.65%	1,743,565
Jun 25, 2026	24.61	24.95	24.35	24.51	24.51	-	2,169,608
Jun 24, 2026	24.23	24.84	24.18	24.51	24.51	1.28%	3,009,010
Jun 23, 2026	23.79	24.35	23.77	24.20	24.20	1.04%	2,179,630
Jun 22, 2026	23.62	24.25	23.62	23.95	23.95	1.70%	2,645,234
Jun 19, 2026	24.00	24.25	23.47	23.55	23.55	-2.69%	8,253,040
Jun 18, 2026	23.37	24.21	23.32	24.20	24.20	4.63%	6,103,005
Jun 17, 2026	22.94	23.38	22.90	23.13	23.13	0.83%	4,710,022
Jun 16, 2026	22.22	22.95	22.22	22.94	22.94	3.33%	5,373,462
Jun 15, 2026	22.15	22.35	21.82	22.20	22.20	3.26%	3,468,639
Jun 12, 2026	21.18	21.62	20.97	21.50	21.50	2.43%	2,371,271
Jun 11, 2026	20.72	21.03	20.59	20.99	20.99	1.35%	1,951,854
Jun 10, 2026	21.12	21.29	20.62	20.71	20.71	-3.04%	1,916,844
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