Air Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,812,703
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%	2,483,372
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%	2,013,019
Apr 20, 2026	18.84	19.06	18.70	18.91	18.91	-0.26%	2,102,681
Apr 17, 2026	19.35	19.55	18.93	18.96	18.96	1.50%	5,573,640
Apr 16, 2026	19.49	19.58	18.65	18.68	18.68	-3.66%	3,514,076
Apr 15, 2026	19.35	19.61	19.16	19.39	19.39	0.41%	2,985,801
Apr 14, 2026	19.00	19.53	18.93	19.31	19.31	2.55%	4,281,149
Apr 13, 2026	18.34	18.85	18.34	18.83	18.83	0.37%	2,209,759
Apr 10, 2026	18.85	18.94	18.68	18.76	18.76	0.27%	1,660,443
Apr 9, 2026	18.38	18.96	18.27	18.71	18.71	0.97%	3,677,496
Apr 8, 2026	19.00	19.48	18.43	18.53	18.53	3.17%	6,260,901
Apr 7, 2026	18.02	18.17	17.81	17.96	17.96	-1.32%	2,873,088
Apr 6, 2026	17.80	18.36	17.80	18.20	18.20	1.90%	2,786,684
Apr 2, 2026	18.21	18.35	17.83	17.86	17.86	-5.15%	4,575,643
Apr 1, 2026	18.27	18.95	18.27	18.83	18.83	3.92%	3,789,886
Mar 31, 2026	17.70	18.19	17.58	18.12	18.12	3.48%	2,480,257
Mar 30, 2026	17.87	17.96	17.34	17.51	17.51	-2.23%	2,502,867
Mar 27, 2026	18.15	18.29	17.80	17.91	17.91	-2.13%	2,480,956
Mar 26, 2026	18.36	18.66	18.25	18.30	18.30	-1.51%	2,591,816
Mar 25, 2026	18.32	18.60	18.24	18.58	18.58	2.94%	2,641,733
Mar 24, 2026	17.70	18.24	17.66	18.05	18.05	0.95%	2,548,680
Mar 23, 2026	17.71	18.10	17.59	17.88	17.88	3.11%	3,100,799
Mar 20, 2026	17.45	17.66	17.09	17.34	17.34	-0.80%	6,663,972
Mar 19, 2026	17.35	17.57	17.14	17.48	17.48	-0.57%	2,645,349
Mar 18, 2026	17.58	17.87	17.51	17.58	17.58	-0.68%	2,141,820
Mar 17, 2026	17.25	17.92	17.23	17.70	17.70	4.12%	3,417,440
Mar 16, 2026	16.65	17.08	16.45	17.00	17.00	2.66%	2,810,073
Mar 13, 2026	17.10	17.10	16.51	16.56	16.56	-3.10%	5,877,650
Mar 12, 2026	17.36	17.53	17.05	17.09	17.09	-2.95%	4,368,291
Mar 11, 2026	17.42	17.69	17.30	17.61	17.61	0.86%	2,374,109
Mar 10, 2026	17.67	17.73	17.20	17.46	17.46	-1.80%	3,978,828
Mar 9, 2026	17.13	17.80	16.81	17.78	17.78	0.62%	4,804,398
Mar 6, 2026	18.10	18.10	17.53	17.67	17.67	-3.92%	4,785,783
Mar 5, 2026	18.64	18.95	18.35	18.39	18.39	-2.70%	3,817,664
Mar 4, 2026	19.19	19.28	18.90	18.90	18.90	-0.94%	2,247,785
Mar 3, 2026	18.80	19.25	18.41	19.08	19.08	-0.88%	4,585,564
Mar 2, 2026	19.90	19.93	19.24	19.25	19.25	-6.69%	6,256,668
Feb 27, 2026	21.10	21.23	20.54	20.63	20.63	-3.24%	3,417,173
Feb 26, 2026	20.93	21.68	20.87	21.32	21.32	2.16%	3,450,937
Feb 25, 2026	20.33	20.88	20.33	20.87	20.87	3.32%	2,391,023
Feb 24, 2026	20.28	20.59	20.11	20.20	20.20	-0.98%	2,640,726
Feb 23, 2026	20.85	20.94	20.31	20.40	20.40	-3.00%	2,759,277
Feb 20, 2026	20.90	21.13	20.76	21.03	21.03	0.19%	2,230,200
Feb 19, 2026	21.16	21.38	20.61	20.99	20.99	-1.13%	3,664,240
Feb 18, 2026	20.37	21.24	20.37	21.23	21.23	3.41%	3,819,113
Feb 17, 2026	19.91	20.65	19.90	20.53	20.53	1.38%	2,501,080
Feb 13, 2026	20.40	21.23	19.84	20.25	20.25	3.74%	6,205,178
Feb 12, 2026	19.62	19.89	19.28	19.52	19.52	-0.05%	2,807,092
Feb 11, 2026	20.17	20.30	19.32	19.53	19.53	-3.12%	2,685,394
Feb 10, 2026	20.11	20.44	19.95	20.16	20.16	-0.25%	1,569,888
Feb 9, 2026	21.21	21.39	20.08	20.21	20.21	-4.49%	2,982,340
Feb 6, 2026	20.90	21.35	20.83	21.16	21.16	1.58%	2,392,817
Feb 5, 2026	20.90	21.09	20.70	20.83	20.83	-1.05%	2,955,292
Feb 4, 2026	20.68	21.17	20.62	21.05	21.05	1.84%	4,020,472
Feb 3, 2026	19.62	20.70	19.58	20.67	20.67	5.57%	6,418,464
Feb 2, 2026	18.78	19.60	18.78	19.58	19.58	3.87%	3,222,149
Jan 30, 2026	18.78	18.99	18.72	18.85	18.85	-0.11%	1,628,544
Jan 29, 2026	19.10	19.23	18.83	18.87	18.87	-1.31%	2,098,002
Jan 28, 2026	19.18	19.28	19.08	19.12	19.12	-0.26%	1,221,562
Jan 27, 2026	19.34	19.36	19.14	19.17	19.17	-0.31%	1,846,724
Jan 26, 2026	19.30	19.37	19.10	19.23	19.23	-0.67%	2,194,044
Jan 23, 2026	19.37	19.46	19.25	19.36	19.36	-0.56%	1,290,581
Jan 22, 2026	19.59	19.81	19.45	19.47	19.47	0.05%	1,862,942
Jan 21, 2026	18.95	19.50	18.94	19.46	19.46	3.79%	3,243,310
Jan 20, 2026	19.45	19.48	18.73	18.75	18.75	-4.53%	3,568,327
Jan 19, 2026	19.39	19.65	19.38	19.64	19.64	0.26%	877,999
Jan 16, 2026	19.78	19.85	19.51	19.59	19.59	-0.96%	1,665,158
Jan 15, 2026	19.56	19.88	19.56	19.78	19.78	1.54%	2,348,006
Jan 14, 2026	19.22	19.51	19.22	19.48	19.48	1.19%	2,284,863
Jan 13, 2026	19.30	19.44	19.11	19.25	19.25	-0.88%	3,027,566
Jan 12, 2026	19.36	19.51	19.01	19.42	19.42	-0.15%	2,909,040
Jan 9, 2026	19.76	19.87	19.20	19.45	19.45	-1.17%	3,455,178
Jan 8, 2026	19.52	19.85	19.52	19.68	19.68	0.31%	1,547,884
Jan 7, 2026	20.01	20.13	19.46	19.62	19.62	-2.00%	2,215,348
Jan 6, 2026	19.99	20.11	19.84	20.02	20.02	0.30%	2,025,534
Jan 5, 2026	19.65	20.07	19.65	19.96	19.96	0.96%	2,365,059
Jan 2, 2026	19.35	19.85	19.35	19.77	19.77	2.49%	1,649,063
Dec 31, 2025	19.20	19.53	19.19	19.29	19.29	0.52%	1,034,450
Dec 30, 2025	19.39	19.40	19.18	19.19	19.19	-1.29%	1,342,631
Dec 29, 2025	19.27	19.54	19.27	19.44	19.44	-0.26%	1,306,647
Dec 24, 2025	19.46	19.65	19.46	19.49	19.49	-0.20%	428,678
Dec 23, 2025	19.82	20.07	19.37	19.53	19.53	-1.61%	2,157,486
Dec 22, 2025	19.45	19.96	19.44	19.85	19.85	1.90%	2,721,283
Dec 19, 2025	19.27	19.56	19.21	19.48	19.48	1.14%	3,959,453
Dec 18, 2025	18.75	19.33	18.64	19.26	19.26	3.38%	4,573,433
Dec 17, 2025	18.60	18.89	18.55	18.63	18.63	0.27%	2,018,163
Dec 16, 2025	18.54	18.67	18.27	18.58	18.58	0.49%	2,136,796
Dec 15, 2025	18.50	18.63	18.35	18.49	18.49	0.22%	1,197,924
Dec 12, 2025	18.26	18.59	18.20	18.45	18.45	1.26%	2,131,319
Dec 11, 2025	18.22	18.48	18.19	18.22	18.22	-0.16%	1,485,471
Dec 10, 2025	18.65	18.80	18.18	18.25	18.25	-2.51%	3,034,977
Dec 9, 2025	18.47	18.83	18.45	18.72	18.72	0.92%	1,614,729
Dec 8, 2025	18.92	18.98	18.50	18.55	18.55	-1.75%	1,938,420
Dec 5, 2025	18.99	19.07	18.63	18.88	18.88	-0.63%	2,141,504
Dec 4, 2025	19.43	19.54	18.95	19.00	19.00	-1.91%	1,928,673
Dec 3, 2025	19.30	19.61	19.26	19.37	19.37	0.16%	1,927,584