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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18	17.78	17.78	18.02	17.54	3.87M
September 25, 2025	18.15	17.98	17.98	18.15	17.71	3.77M
September 24, 2025	18.57	18.38	18.38	18.61	18.34	2.67M
September 23, 2025	19.1	18.55	18.55	19.33	18.33	5.03M
September 22, 2025	18.86	19.05	19.05	19.09	18.78	2.05M
September 19, 2025	18.93	18.91	18.91	18.93	18.68	3.38M
September 18, 2025	18.86	18.85	18.85	18.94	18.81	1.27M
September 17, 2025	18.94	18.79	18.79	19.01	18.71	1.99M
September 16, 2025	18.98	18.9	18.9	19	18.86	1.34M
September 15, 2025	18.7	18.98	18.98	19.06	18.48	3.25M
September 12, 2025	18.72	18.75	18.75	18.76	18.58	2.59M
September 11, 2025	18.99	18.75	18.75	19.01	18.68	2.95M
September 10, 2025	18.92	18.9	18.9	19.14	18.76	2.82M
September 09, 2025	19.04	18.97	18.97	19.17	18.92	2.2M
September 08, 2025	19.11	19.13	19.13	19.18	18.9	2.53M
September 05, 2025	19.13	19.23	19.23	19.29	19.09	2.47M
September 04, 2025	19.24	19.08	19.08	19.3	18.98	2.38M
September 03, 2025	19.07	19.24	19.24	19.31	19.06	1.42M
September 02, 2025	19.24	19.07	19.07	19.29	18.91	2.12M
August 29, 2025	19.4	19.5	19.5	19.52	19.31	1.15M
August 28, 2025	19.58	19.47	19.47	19.68	19.38	1.29M
August 27, 2025	19.63	19.61	19.61	19.68	19.45	1.86M
August 26, 2025	19.67	19.68	19.68	19.85	19.53	2.51M
August 25, 2025	19.68	19.67	19.67	19.75	19.4	1.61M
August 22, 2025	19.35	19.81	19.81	19.82	19.3	4.71M
August 21, 2025	19.19	19.35	19.35	19.46	19.1	2.43M
August 20, 2025	19.4	19.11	19.11	19.41	18.68	4.24M
August 19, 2025	20.1	19.4	19.4	20.1	18.96	5.79M
August 18, 2025	19.03	19.18	19.18	19.66	18.92	4.36M
August 15, 2025	19.6	19.77	19.77	20.14	19.6	2.75M
August 14, 2025	19.46	19.66	19.66	19.79	19.43	2.38M
August 13, 2025	18.91	19.66	19.66	19.67	18.9	2.65M
August 12, 2025	19.22	19.54	19.54	19.71	19.22	2.64M
August 11, 2025	19.25	19.18	19.18	19.38	19.11	1.38M
August 08, 2025	19.05	19.32	19.32	19.36	19.05	2.07M
August 07, 2025	18.66	19.04	19.04	19.08	18.63	2.34M
August 06, 2025	18.88	18.67	18.67	18.88	18.55	3.32M
August 05, 2025	19.28	18.89	18.89	19.28	18.71	4.17M
August 01, 2025	19	19.06	19.06	19.32	18.72	3.04M
July 31, 2025	19.71	19.3	19.3	19.71	19.25	3.17M
July 30, 2025	19.56	19.67	19.67	19.93	19.35	4.71M
July 29, 2025	19.81	19.34	19.34	20.52	18.75	12.22M
July 28, 2025	22	22.04	22.04	22.18	21.84	2.05M
July 25, 2025	21.89	21.98	21.98	22.02	21.71	1.5M
July 24, 2025	22	21.87	21.87	22.2	21.71	2.79M
July 23, 2025	21.58	22.18	22.18	22.24	21.58	2.46M
July 22, 2025	21.53	21.58	21.58	21.74	21.4	2.54M
July 21, 2025	21.09	21.41	21.41	21.55	21.09	2.03M
July 18, 2025	21.51	20.99	20.99	21.52	20.59	5.05M
July 17, 2025	21.59	21.51	21.51	21.85	21.36	3.29M
July 16, 2025	22.25	21.62	21.62	22.32	21.56	3.92M
July 15, 2025	22.38	22.12	22.12	22.59	22.07	1.89M
July 14, 2025	22.54	22.35	22.35	22.72	22.2	1.86M
July 11, 2025	23	22.73	22.73	23.2	22.65	2.57M
July 10, 2025	22.75	23.29	23.29	23.72	22.73	5.22M
July 09, 2025	22.45	22.45	22.45	22.5	21.97	2.57M
July 08, 2025	22.19	22.39	22.39	22.67	22.16	3.53M
July 07, 2025	21.71	22.03	22.03	22.18	21.71	2.71M
July 04, 2025	21.84	21.75	21.75	21.88	21.64	1.05M
July 03, 2025	21.49	21.92	21.92	22.34	21.41	3.55M

Air Canada (AC.TO) TSX