Skip to main content
Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
17.68
-0.71 (-3.86%)
Mar 6, 2026, 4:00 PM EST

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1018.1017.5317.64--4.08%3,955,292
Mar 5, 202618.6418.9518.3518.3918.39-2.70%3,817,664
Mar 4, 202619.1919.2818.9018.9018.90-0.94%2,247,785
Mar 3, 202618.8019.2518.4119.0819.08-0.88%4,585,564
Mar 2, 202619.9019.9319.2419.2519.25-6.69%6,256,668
Feb 27, 202621.1021.2320.5420.6320.63-3.24%3,417,173
Feb 26, 202620.9321.6820.8721.3221.322.16%3,450,937
Feb 25, 202620.3320.8820.3320.8720.873.32%2,391,023
Feb 24, 202620.2820.5920.1120.2020.20-0.98%2,640,726
Feb 23, 202620.8520.9420.3120.4020.40-3.00%2,759,277
Feb 20, 202620.9021.1320.7621.0321.030.19%2,230,200
Feb 19, 202621.1621.3820.6120.9920.99-1.13%3,664,240
Feb 18, 202620.3721.2420.3721.2321.233.41%3,819,113
Feb 17, 202619.9120.6519.9020.5320.531.38%2,501,080
Feb 13, 202620.4021.2319.8420.2520.253.74%6,205,178
Feb 12, 202619.6219.8919.2819.5219.52-0.05%2,807,092
Feb 11, 202620.1720.3019.3219.5319.53-3.12%2,685,394
Feb 10, 202620.1120.4419.9520.1620.16-0.25%1,569,888
Feb 9, 202621.2121.3920.0820.2120.21-4.49%2,982,340
Feb 6, 202620.9021.3520.8321.1621.161.58%2,392,817
Feb 5, 202620.9021.0920.7020.8320.83-1.05%2,955,292
Feb 4, 202620.6821.1720.6221.0521.051.84%4,020,472
Feb 3, 202619.6220.7019.5820.6720.675.57%6,418,464
Feb 2, 202618.7819.6018.7819.5819.583.87%3,222,149
Jan 30, 202618.7818.9918.7218.8518.85-0.11%1,628,544
Jan 29, 202619.1019.2318.8318.8718.87-1.31%2,098,002
Jan 28, 202619.1819.2819.0819.1219.12-0.26%1,221,562
Jan 27, 202619.3419.3619.1419.1719.17-0.31%1,846,724
Jan 26, 202619.3019.3719.1019.2319.23-0.67%2,194,044
Jan 23, 202619.3719.4619.2519.3619.36-0.56%1,290,581
Jan 22, 202619.5919.8119.4519.4719.470.05%1,862,942
Jan 21, 202618.9519.5018.9419.4619.463.79%3,243,310
Jan 20, 202619.4519.4818.7318.7518.75-4.53%3,568,327
Jan 19, 202619.3919.6519.3819.6419.640.26%877,999
Jan 16, 202619.7819.8519.5119.5919.59-0.96%1,665,158
Jan 15, 202619.5619.8819.5619.7819.781.54%2,348,006
Jan 14, 202619.2219.5119.2219.4819.481.19%2,284,863
Jan 13, 202619.3019.4419.1119.2519.25-0.88%3,027,566
Jan 12, 202619.3619.5119.0119.4219.42-0.15%2,909,040
Jan 9, 202619.7619.8719.2019.4519.45-1.17%3,455,178
Jan 8, 202619.5219.8519.5219.6819.680.31%1,547,884
Jan 7, 202620.0120.1319.4619.6219.62-2.00%2,215,348
Jan 6, 202619.9920.1119.8420.0220.020.30%2,025,534
Jan 5, 202619.6520.0719.6519.9619.960.96%2,365,059
Jan 2, 202619.3519.8519.3519.7719.772.49%1,649,063
Dec 31, 202519.2019.5319.1919.2919.290.52%1,034,450
Dec 30, 202519.3919.4019.1819.1919.19-1.29%1,342,631
Dec 29, 202519.2719.5419.2719.4419.44-0.26%1,306,647
Dec 24, 202519.4619.6519.4619.4919.49-0.20%428,678
Dec 23, 202519.8220.0719.3719.5319.53-1.61%2,157,486
Dec 22, 202519.4519.9619.4419.8519.851.90%2,721,283
Dec 19, 202519.2719.5619.2119.4819.481.14%3,959,453
Dec 18, 202518.7519.3318.6419.2619.263.38%4,573,433
Dec 17, 202518.6018.8918.5518.6318.630.27%2,018,163
Dec 16, 202518.5418.6718.2718.5818.580.49%2,136,796
Dec 15, 202518.5018.6318.3518.4918.490.22%1,197,924
Dec 12, 202518.2618.5918.2018.4518.451.26%2,131,319
Dec 11, 202518.2218.4818.1918.2218.22-0.16%1,485,471
Dec 10, 202518.6518.8018.1818.2518.25-2.51%3,034,977
Dec 9, 202518.4718.8318.4518.7218.720.92%1,614,729
Dec 8, 202518.9218.9818.5018.5518.55-1.75%1,938,420
Dec 5, 202518.9919.0718.6318.8818.88-0.63%2,141,504
Dec 4, 202519.4319.5418.9519.0019.00-1.91%1,928,673
Dec 3, 202519.3019.6119.2619.3719.370.16%1,927,584
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%1,764,186
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