Air Canada - AC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.9	21.03	21.03	21.13	20.76	2.22M
February 19, 2026	21.16	20.99	20.99	21.38	20.61	3.66M
February 18, 2026	20.37	21.23	21.23	21.24	20.37	3.82M
February 17, 2026	19.91	20.53	20.53	20.65	19.9	2.51M
February 13, 2026	20.4	20.25	20.25	21.23	19.84	6.21M
February 12, 2026	19.62	19.52	19.52	19.89	19.28	2.81M
February 11, 2026	20.17	19.53	19.53	20.3	19.32	2.69M
February 10, 2026	20.11	20.16	20.16	20.44	19.95	1.57M
February 09, 2026	21.21	20.21	20.21	21.39	20.08	2.98M
February 06, 2026	20.9	21.16	21.16	21.35	20.83	2.39M
February 05, 2026	20.9	20.83	20.83	21.09	20.7	2.96M
February 04, 2026	20.68	21.05	21.05	21.17	20.62	4.02M
February 03, 2026	19.62	20.67	20.67	20.7	19.58	6.42M
February 02, 2026	18.78	19.58	19.58	19.6	18.78	3.22M
January 30, 2026	18.78	18.85	18.85	18.99	18.72	1.63M
January 29, 2026	19.1	18.87	18.87	19.23	18.83	2.1M
January 28, 2026	19.18	19.12	19.12	19.28	19.08	1.22M
January 27, 2026	19.34	19.17	19.17	19.36	19.14	1.85M
January 26, 2026	19.3	19.23	19.23	19.37	19.1	2.19M
January 23, 2026	19.37	19.36	19.36	19.45	19.25	1.29M
January 22, 2026	19.59	19.47	19.47	19.81	19.45	1.86M
January 21, 2026	18.95	19.46	19.46	19.5	18.94	3.24M
January 20, 2026	19.45	18.75	18.75	19.48	18.73	3.57M
January 19, 2026	19.39	19.64	19.64	19.65	19.38	878,059
January 16, 2026	19.78	19.59	19.59	19.85	19.51	1.67M
January 15, 2026	19.56	19.78	19.78	19.88	19.56	2.35M
January 14, 2026	19.22	19.48	19.48	19.51	19.22	2.28M
January 13, 2026	19.3	19.25	19.25	19.44	19.11	3.03M
January 12, 2026	19.36	19.42	19.42	19.51	19.01	2.91M
January 09, 2026	19.76	19.45	19.45	19.87	19.2	3.46M
January 08, 2026	19.52	19.68	19.68	19.85	19.52	1.55M
January 07, 2026	20.01	19.62	19.62	20.13	19.46	2.22M
January 06, 2026	19.99	20.02	20.02	20.11	19.84	2.03M
January 05, 2026	19.65	19.96	19.96	20.07	19.65	2.37M
January 02, 2026	19.35	19.77	19.77	19.85	19.35	1.65M
December 31, 2025	19.2	19.29	19.29	19.53	19.19	1.03M
December 30, 2025	19.39	19.19	19.19	19.4	19.18	1.34M
December 29, 2025	19.27	19.44	19.44	19.54	19.27	1.31M
December 23, 2025	19.82	19.53	19.53	20.07	19.37	2.16M
December 22, 2025	19.45	19.85	19.85	19.96	19.44	2.72M
December 19, 2025	19.27	19.48	19.48	19.56	19.21	3.97M
December 18, 2025	18.75	19.26	19.26	19.33	18.64	4.57M
December 17, 2025	18.6	18.63	18.63	18.89	18.55	2.02M
December 16, 2025	18.54	18.58	18.58	18.67	18.27	2.14M
December 15, 2025	18.5	18.49	18.49	18.63	18.35	1.2M
December 12, 2025	18.26	18.45	18.45	18.59	18.2	2.13M
December 11, 2025	18.22	18.22	18.22	18.48	18.19	1.49M
December 10, 2025	18.65	18.25	18.25	18.8	18.18	3.04M
December 09, 2025	18.47	18.72	18.72	18.83	18.45	1.61M
December 08, 2025	18.92	18.55	18.55	18.98	18.5	1.94M
December 05, 2025	18.99	18.88	18.88	19.07	18.63	2.14M
December 04, 2025	19.43	19	19	19.54	18.95	1.93M
December 03, 2025	19.3	19.37	19.37	19.61	19.26	1.93M
December 02, 2025	19.13	19.34	19.34	19.46	18.97	2.64M
December 01, 2025	18.88	19.09	19.09	19.25	18.76	2.05M
November 28, 2025	19	19.02	19.02	19.1	18.94	1.07M
November 27, 2025	19	19.06	19.06	19.08	18.97	575,986
November 26, 2025	18.9	19.07	19.07	19.31	18.85	2.94M
November 25, 2025	18.52	18.84	18.84	18.92	18.45	3.69M
November 24, 2025	18.3	18.45	18.45	18.55	18.26	2.32M

Air Canada (AC.TO) TSX