Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.08	28.21	27.67	27.68	-	-1.76%	2,946,171
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
Aug 27, 2026	27.74	28.18	27.45	28.05	28.05	1.08%	1,432,761
Aug 26, 2026	28.77	29.20	27.73	27.75	27.75	-3.24%	3,124,661
Aug 25, 2026	29.40	29.57	28.64	28.68	28.68	-1.10%	1,508,893
Aug 24, 2026	28.81	29.07	28.51	29.00	29.00	0.83%	1,554,244
Aug 21, 2026	28.89	29.21	28.65	28.76	28.76	-0.17%	1,341,300
Aug 20, 2026	28.91	29.20	28.69	28.81	28.81	-1.30%	1,702,102
Aug 19, 2026	30.00	30.19	29.19	29.19	29.19	-2.37%	1,979,903
Aug 18, 2026	29.91	30.50	29.34	29.90	29.90	-0.17%	2,134,960
Aug 17, 2026	29.49	30.32	28.87	29.95	29.95	1.05%	2,155,675
Aug 14, 2026	30.41	31.30	29.31	29.64	29.64	-2.53%	2,817,073
Aug 13, 2026	30.60	31.00	29.92	30.41	30.41	-0.65%	3,706,011
Aug 12, 2026	28.24	31.45	28.24	30.61	30.61	12.25%	9,519,304
Aug 11, 2026	26.25	27.30	26.24	27.27	27.27	5.90%	4,682,896
Aug 10, 2026	26.35	26.50	25.20	25.75	25.75	-3.12%	3,258,890
Aug 7, 2026	26.45	26.65	26.22	26.58	26.58	0.72%	1,929,357
Aug 6, 2026	26.51	26.53	26.13	26.39	26.39	-0.71%	1,734,124
Aug 5, 2026	26.65	26.67	26.35	26.58	26.58	0.19%	2,472,514
Aug 4, 2026	26.25	26.77	26.25	26.53	26.53	4.57%	2,743,986
Jul 31, 2026	26.25	26.26	25.23	25.37	25.37	-3.32%	1,680,747
Jul 30, 2026	25.58	26.39	25.53	26.24	26.24	3.43%	3,601,262
Jul 29, 2026	25.21	25.65	24.96	25.37	25.37	-1.51%	2,592,967
Jul 28, 2026	24.38	25.80	24.30	25.76	25.76	6.23%	4,682,314
Jul 27, 2026	23.85	24.42	23.84	24.25	24.25	4.21%	2,299,543
Jul 24, 2026	22.78	23.43	22.60	23.27	23.27	2.74%	1,958,258
Jul 23, 2026	22.25	22.89	22.05	22.65	22.65	-0.13%	1,674,486
Jul 22, 2026	22.59	22.97	22.18	22.68	22.68	-0.22%	1,411,786
Jul 21, 2026	22.84	23.06	22.65	22.73	22.73	-0.35%	1,163,105
Jul 20, 2026	22.57	22.95	22.35	22.81	22.81	1.02%	1,983,731
Jul 17, 2026	23.03	23.10	22.58	22.58	22.58	-2.84%	1,422,582
Jul 16, 2026	22.88	23.36	22.88	23.24	23.24	0.82%	1,102,741
Jul 15, 2026	22.86	23.37	22.76	23.05	23.05	0.79%	1,350,646
Jul 14, 2026	23.68	23.79	22.84	22.87	22.87	-3.42%	2,148,884