Skip to main content
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
18.88
-0.12 (-0.63%)
At close: Dec 5, 2025

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9919.0718.6318.8818.88-0.63%2,141,541
Dec 4, 202519.4319.5418.9519.0019.00-1.91%1,928,673
Dec 3, 202519.3019.6119.2619.3719.370.16%1,927,652
Dec 2, 202519.1319.4618.9719.3419.341.31%2,642,187
Dec 1, 202518.8819.2518.7619.0919.090.37%2,050,666
Nov 28, 202519.0019.1018.9419.0219.02-0.21%1,069,279
Nov 27, 202519.0019.0818.9719.0619.06-0.05%575,986
Nov 26, 202518.9019.3118.8519.0719.071.22%2,940,981
Nov 25, 202518.5218.9218.4518.8418.842.11%3,691,950
Nov 24, 202518.3018.5518.2618.4518.451.15%2,322,107
Nov 21, 202518.0618.2817.9718.2418.241.56%1,764,246
Nov 20, 202518.0518.4017.9317.9617.960.34%2,460,510
Nov 19, 202517.9018.0417.7217.9017.900.34%1,909,395
Nov 18, 202517.8417.9317.6117.8417.84-0.28%1,881,692
Nov 17, 202518.5418.5717.8217.8917.89-4.02%3,333,000
Nov 14, 202518.7518.8118.5718.6418.64-1.58%1,540,969
Nov 13, 202519.0019.2018.7718.9418.94-0.47%2,015,884
Nov 12, 202518.4419.0518.3819.0319.033.76%3,487,421
Nov 11, 202518.5018.5018.3018.3418.34-0.86%1,501,194
Nov 10, 202518.7118.8818.4918.5018.50-0.64%1,786,347
Nov 7, 202518.1518.6818.0718.6218.622.59%3,806,321
Nov 6, 202518.7118.7818.1418.1518.15-3.20%3,163,319
Nov 5, 202518.1018.9118.0618.7518.75-0.05%5,247,481
Nov 4, 202518.6418.8218.3718.7618.76-0.48%3,667,408
Nov 3, 202518.4119.0818.4118.8518.852.22%3,780,178
Oct 31, 202518.3018.4918.2018.4418.441.10%2,780,696
Oct 30, 202518.1018.3718.0618.2418.240.66%1,958,293
Oct 29, 202518.1018.2317.9718.1218.12-1,598,696
Oct 28, 202518.4318.5518.0918.1218.12-2.21%2,054,139
Oct 27, 202518.5018.6418.2318.5318.530.60%2,657,870
Oct 24, 202518.3518.5718.2218.4218.420.44%2,224,071
Oct 23, 202518.3818.5118.2218.3418.34-0.16%2,518,965
Oct 22, 202518.0018.3818.0018.3718.371.72%3,569,867
Oct 21, 202518.0018.1417.9418.0618.060.11%2,043,693
Oct 20, 202517.9718.1317.9018.0418.040.89%2,098,061
Oct 17, 202517.8818.0917.7817.8817.88-0.56%1,688,880
Oct 16, 202518.2918.3017.8917.9817.98-1.75%2,368,283
Oct 15, 202518.3818.4118.1318.3018.30-0.16%1,888,607
Oct 14, 202518.0018.4417.8018.3318.331.50%2,299,041
Oct 10, 202518.2618.4817.9918.0618.06-1.10%2,829,790
Oct 9, 202518.6918.8318.2618.2618.26-1.08%1,983,997
Oct 8, 202518.1318.9318.1018.4618.461.88%3,766,497
Oct 7, 202518.2918.4418.1018.1218.12-1.15%1,995,781
Oct 6, 202518.3918.3918.0918.3318.33-0.05%2,124,854
Oct 3, 202518.0018.3617.9918.3418.341.78%1,962,641
Oct 2, 202517.8418.0317.7518.0218.021.75%1,674,984
Oct 1, 202517.5017.7917.4317.7117.710.85%1,709,837
Sep 30, 202517.9217.9617.4817.5617.56-1.90%3,141,259
Sep 29, 202517.8718.0017.7917.9017.900.67%2,588,951
Sep 26, 202518.0018.0217.5417.7817.78-1.11%3,871,638
Sep 25, 202518.1518.1517.7117.9817.98-2.18%3,773,680
Sep 24, 202518.5718.6118.3418.3818.38-0.92%2,671,281
Sep 23, 202519.1019.3318.3318.5518.55-2.62%5,027,332
Sep 22, 202518.8619.0918.7819.0519.050.74%2,050,640
Sep 19, 202518.9318.9318.6818.9118.910.32%3,378,903
Sep 18, 202518.8618.9418.8118.8518.850.32%1,274,332
Sep 17, 202518.9419.0118.7118.7918.79-0.58%1,985,357
Sep 16, 202518.9819.0018.8618.9018.90-0.42%1,338,060
Sep 15, 202518.7019.0618.4818.9818.981.23%3,253,272
Sep 12, 202518.7218.7618.5818.7518.75-2,591,876
Sep 11, 202518.9919.0118.6818.7518.75-0.79%2,954,091
Sep 10, 202518.9219.1418.7618.9018.90-0.37%2,823,062
Sep 9, 202519.0419.1718.9218.9718.97-0.84%2,200,498
Sep 8, 202519.1119.1818.9019.1319.13-0.52%2,526,964
Sep 5, 202519.1319.2919.0919.2319.230.79%2,474,746
Sep 4, 202519.2419.3018.9819.0819.08-0.83%2,383,863
Sep 3, 202519.0719.3119.0619.2419.240.89%1,419,375
Sep 2, 202519.2419.2918.9119.0719.07-2.21%2,117,089
Aug 29, 202519.4019.5219.3119.5019.500.15%1,150,101
Aug 28, 202519.5819.6819.3819.4719.47-0.71%1,289,310
Aug 27, 202519.6319.6819.4519.6119.61-0.36%1,858,861
Aug 26, 202519.6719.8519.5319.6819.680.05%2,510,193
Aug 25, 202519.6819.7519.4019.6719.67-0.71%1,612,821
Aug 22, 202519.3519.8219.3019.8119.812.38%4,711,037
Aug 21, 202519.1919.4619.1019.3519.351.26%2,428,773
Aug 20, 202519.4019.4118.6819.1119.11-1.49%4,241,327
Aug 19, 202520.1020.1018.9619.4019.401.15%5,787,796
Aug 18, 202519.0319.6618.9219.1819.18-2.98%4,356,968
Aug 15, 202519.6020.1419.6019.7719.770.56%2,745,097
Aug 14, 202519.4619.7919.4319.6619.66-2,375,771
Aug 13, 202518.9119.6718.9019.6619.660.61%2,646,507
Aug 12, 202519.2219.7119.2219.5419.541.88%2,644,449
Aug 11, 202519.2519.3819.1119.1819.18-0.72%1,380,780
Aug 8, 202519.0519.3719.0519.3219.321.47%2,071,352
Aug 7, 202518.6619.0818.6319.0419.041.98%2,343,450
Aug 6, 202518.8818.8818.5518.6718.67-1.16%3,315,933
Aug 5, 202519.2819.2818.7118.8918.89-0.89%4,171,227
Aug 1, 202519.0019.3218.7219.0619.06-1.24%3,044,175
Jul 31, 202519.7119.7119.2519.3019.30-1.88%3,171,251
Jul 30, 202519.5619.9319.3519.6719.671.71%4,712,140
Jul 29, 202519.8120.5218.7519.3419.34-12.25%12,216,383
Jul 28, 202522.0022.1821.8422.0422.040.27%2,053,205
Jul 25, 202521.8922.0221.7121.9821.980.50%1,495,305
Jul 24, 202522.0022.2021.7121.8721.87-1.40%2,787,678
Jul 23, 202521.5822.2421.5822.1822.182.78%2,464,481
Jul 22, 202521.5321.7421.4021.5821.580.79%2,539,814
Jul 21, 202521.0921.5521.0921.4121.412.00%2,033,453
Jul 18, 202521.5121.5220.5920.9920.99-2.42%5,050,958
Jul 17, 202521.5921.8521.3621.5121.51-0.51%3,287,049
Jul 16, 202522.2522.3221.5621.6221.62-2.26%3,922,165