Air Canada (AC.TO) TSX

21.83

-0.12(-0.55%)

Updated at June 02 02:15PM

Currency In CAD

AC.TO Historical Return

If you invested $1000 in Air Canada (AC.TO) 10 years ago, it would be worth $2,243.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $806.13, while $1000 invested 1 year ago would be worth $1,155.64. This corresponds to total returns of 124.36%, -19.39%, 15.56%, respectively, with annualized returns of 8.41%, -4.22%, 15.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AC.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	21.81	21.95	21.95	21.96	21.53	2.02M
May 29, 2026	21.8	22.07	22.07	22.2	21.79	3.87M
May 28, 2026	21.69	21.76	21.76	21.92	21.37	2.55M
May 27, 2026	21.43	21.97	21.97	21.98	21.42	3.95M
May 26, 2026	20.69	21.26	21.26	21.53	20.68	4.59M
May 25, 2026	20.68	20.89	20.89	20.98	20.62	1.92M
May 22, 2026	20.35	20.3	20.3	20.62	20.12	0
May 21, 2026	19.52	20.31	20.31	20.4	19.42	4.27M
May 20, 2026	18.94	19.67	19.67	19.88	18.91	3.79M
May 19, 2026	19.15	18.78	18.78	19.15	18.76	2.11M
May 15, 2026	18.71	19.18	19.18	19.44	18.67	2.29M
May 14, 2026	19.24	19.03	19.03	19.3	18.97	1.94M
May 13, 2026	19.11	19.1	19.1	19.21	19.01	1.24M
May 12, 2026	19.14	19.12	19.12	19.35	18.96	2.14M
May 11, 2026	19.87	19.26	19.26	19.95	19.13	2.55M
May 08, 2026	19.88	20.02	20.02	20.1	19.77	2.87M
May 07, 2026	19.6	19.86	19.86	20.05	19.6	4.21M
May 06, 2026	19.2	19.56	19.56	19.58	19.07	5.44M
May 05, 2026	18.44	18.8	18.8	18.87	18.38	2.95M
May 04, 2026	18.33	18.3	18.3	18.57	18.07	3.34M
May 01, 2026	18.4	18.26	18.26	18.8	18.1	5.48M
April 30, 2026	18.11	18.65	18.65	18.67	18.04	3.75M
April 29, 2026	18	18.01	18.01	18.25	17.83	2.66M
April 28, 2026	18.47	18.04	18.04	18.48	18.04	3.29M
April 27, 2026	18.55	18.52	18.52	18.76	18.45	1.81M
April 24, 2026	18.3	18.55	18.55	18.58	18.3	2.73M
April 23, 2026	18.2	18.26	18.26	18.52	18.12	2.48M
April 22, 2026	18.91	18.29	18.29	18.97	18.1	3.64M
April 21, 2026	18.91	18.82	18.82	19.06	18.65	2.01M
April 20, 2026	18.84	18.91	18.91	19.06	18.7	2.11M
April 17, 2026	19.35	18.96	18.96	19.55	18.93	5.57M
April 16, 2026	19.49	18.68	18.68	19.58	18.65	3.51M
April 15, 2026	19.35	19.39	19.39	19.61	19.16	2.99M
April 14, 2026	19	19.31	19.31	19.53	18.93	4.28M
April 13, 2026	18.34	18.83	18.83	18.85	18.34	2.21M
April 10, 2026	18.85	18.76	18.76	18.94	18.68	1.66M
April 09, 2026	18.38	18.71	18.71	18.96	18.27	3.68M
April 08, 2026	19	18.53	18.53	19.48	18.43	6.26M
April 07, 2026	18.02	17.96	17.96	18.17	17.81	2.87M
April 06, 2026	17.8	18.2	18.2	18.36	17.8	2.79M
April 02, 2026	18.21	17.86	17.86	18.35	17.83	4.58M
April 01, 2026	18.27	18.83	18.83	18.95	18.27	3.79M
March 31, 2026	17.7	18.12	18.12	18.19	17.58	2.48M
March 30, 2026	17.87	17.51	17.51	17.96	17.34	2.5M
March 27, 2026	18.15	17.91	17.91	18.29	17.8	2.48M
March 26, 2026	18.36	18.3	18.3	18.66	18.25	2.62M
March 25, 2026	18.32	18.58	18.58	18.6	18.24	2.64M
March 24, 2026	17.7	18.05	18.05	18.24	17.66	2.55M
March 23, 2026	17.71	17.88	17.88	18.1	17.59	3.1M
March 20, 2026	17.45	17.34	17.34	17.66	17.09	6.68M
March 19, 2026	17.35	17.48	17.48	17.57	17.14	2.65M
March 18, 2026	17.58	17.58	17.58	17.87	17.51	2.14M
March 17, 2026	17.25	17.7	17.7	17.92	17.23	3.42M
March 16, 2026	16.65	17	17	17.08	16.45	2.81M
March 13, 2026	17.1	16.56	16.56	17.1	16.51	5.88M
March 12, 2026	17.36	17.09	17.09	17.53	17.05	4.35M
March 11, 2026	17.42	17.61	17.61	17.69	17.3	2.37M
March 10, 2026	17.67	17.46	17.46	17.73	17.2	3.98M
March 09, 2026	17.13	17.78	17.78	17.8	16.81	4.8M
March 06, 2026	18.1	17.67	17.67	18.1	17.53	4.91M