Skip to main content
logo
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
27.56
-0.50 (-1.78%)
Sep 2, 2026, 12:03 PM EST

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202628.2028.4527.4327.65--1.48%830,746
Sep 1, 202627.0028.8527.0028.0628.062.82%4,552,683
Aug 31, 202627.3327.5326.9627.2927.29-1.27%3,030,211
Aug 28, 202628.0728.1827.6427.6427.64-1.46%1,391,535
Aug 27, 202627.7428.1827.4528.0528.051.08%1,432,761
Aug 26, 202628.7729.2027.7327.7527.75-3.24%3,124,661
Aug 25, 202629.4029.5728.6428.6828.68-1.10%1,508,893
Aug 24, 202628.8129.0728.5129.0029.000.83%1,554,244
Aug 21, 202628.8929.2128.6528.7628.76-0.17%1,341,300
Aug 20, 202628.9129.2028.6928.8128.81-1.30%1,702,102
Aug 19, 202630.0030.1929.1929.1929.19-2.37%1,979,903
Aug 18, 202629.9130.5029.3429.9029.90-0.17%2,134,960
Aug 17, 202629.4930.3228.8729.9529.951.05%2,155,675
Aug 14, 202630.4131.3029.3129.6429.64-2.53%2,817,073
Aug 13, 202630.6031.0029.9230.4130.41-0.65%3,706,011
Aug 12, 202628.2431.4528.2430.6130.6112.25%9,519,304
Aug 11, 202626.2527.3026.2427.2727.275.90%4,682,896
Aug 10, 202626.3526.5025.2025.7525.75-3.12%3,258,890
Aug 7, 202626.4526.6526.2226.5826.580.72%1,929,357
Aug 6, 202626.5126.5326.1326.3926.39-0.71%1,734,124
Aug 5, 202626.6526.6726.3526.5826.580.19%2,472,514
Aug 4, 202626.2526.7726.2526.5326.534.57%2,743,986
Jul 31, 202626.2526.2625.2325.3725.37-3.32%1,680,747
Jul 30, 202625.5826.3925.5326.2426.243.43%3,601,262
Jul 29, 202625.2125.6524.9625.3725.37-1.51%2,592,967
Jul 28, 202624.3825.8024.3025.7625.766.23%4,682,314
Jul 27, 202623.8524.4223.8424.2524.254.21%2,299,543
Jul 24, 202622.7823.4322.6023.2723.272.74%1,958,258
Jul 23, 202622.2522.8922.0522.6522.65-0.13%1,674,486
Jul 22, 202622.5922.9722.1822.6822.68-0.22%1,411,786
Jul 21, 202622.8423.0622.6522.7322.73-0.35%1,163,105
Jul 20, 202622.5722.9522.3522.8122.811.02%1,983,731
Jul 17, 202623.0323.1022.5822.5822.58-2.84%1,422,582
Jul 16, 202622.8823.3622.8823.2423.240.82%1,102,741
Jul 15, 202622.8623.3722.7623.0523.050.79%1,350,646
Jul 14, 202623.6823.7922.8422.8722.87-3.42%2,148,884
Jul 13, 202624.3524.4223.4123.6823.68-3.15%2,856,217
Jul 10, 202624.8825.1524.3424.4524.45-1.49%2,634,536
Jul 9, 202624.8325.2524.8224.8224.82-0.08%2,083,774
Jul 8, 202624.9525.0924.1324.8424.84-2.09%3,209,527
Jul 7, 202625.2325.5025.0025.3725.370.67%2,406,839
Jul 6, 202624.4925.2024.4925.2025.202.40%3,708,906
Jul 3, 202624.5624.7124.4024.6124.610.20%519,154
Jul 2, 202624.8124.9524.4024.5624.56-0.73%1,587,741
Jun 30, 202624.4924.7424.2524.7424.741.02%1,662,639
Jun 29, 202624.6224.8324.1724.4924.49-0.73%1,717,031
Jun 26, 202624.5124.8024.4724.6724.670.65%1,743,565
Jun 25, 202624.6124.9524.3524.5124.51-2,169,608
Jun 24, 202624.2324.8424.1824.5124.511.28%3,009,010
Jun 23, 202623.7924.3523.7724.2024.201.04%2,179,630