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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.06	18.24	18.24	18.28	17.97	1.76M
November 20, 2025	18.05	17.96	17.96	18.4	17.93	2.46M
November 19, 2025	17.9	17.9	17.9	18.04	17.72	1.91M
November 18, 2025	17.84	17.84	17.84	17.93	17.61	1.88M
November 17, 2025	18.54	17.89	17.89	18.57	17.82	3.33M
November 14, 2025	18.75	18.64	18.64	18.81	18.57	1.54M
November 13, 2025	19	18.94	18.94	19.2	18.77	2.02M
November 12, 2025	18.44	19.03	19.03	19.05	18.38	3.49M
November 11, 2025	18.5	18.34	18.34	18.5	18.3	1.5M
November 10, 2025	18.71	18.5	18.5	18.88	18.49	1.79M
November 07, 2025	18.15	18.62	18.62	18.68	18.07	3.81M
November 06, 2025	18.71	18.15	18.15	18.78	18.14	3.16M
November 05, 2025	18.1	18.75	18.75	18.91	18.06	5.25M
November 04, 2025	18.64	18.76	18.76	18.82	18.37	3.67M
November 03, 2025	18.41	18.85	18.85	19.08	18.41	3.78M
October 31, 2025	18.3	18.44	18.44	18.49	18.2	2.78M
October 30, 2025	18.1	18.24	18.24	18.37	18.06	1.96M
October 29, 2025	18.1	18.12	18.12	18.23	17.97	1.6M
October 28, 2025	18.43	18.12	18.12	18.55	18.09	2.05M
October 27, 2025	18.5	18.53	18.53	18.64	18.23	2.66M
October 24, 2025	18.35	18.42	18.42	18.57	18.22	2.22M
October 23, 2025	18.38	18.34	18.34	18.51	18.22	2.52M
October 22, 2025	18	18.37	18.37	18.38	18	3.57M
October 21, 2025	18	18.06	18.06	18.14	17.94	2.04M
October 20, 2025	17.97	18.04	18.04	18.13	17.9	2.1M
October 17, 2025	17.88	17.88	17.88	18.09	17.78	1.69M
October 16, 2025	18.29	17.98	17.98	18.3	17.89	2.37M
October 15, 2025	18.38	18.3	18.3	18.41	18.13	1.89M
October 14, 2025	18	18.33	18.33	18.44	17.8	2.3M
October 10, 2025	18.26	18.06	18.06	18.48	17.99	2.83M
October 09, 2025	18.69	18.26	18.26	18.83	18.26	1.98M
October 08, 2025	18.13	18.46	18.46	18.93	18.1	3.77M
October 07, 2025	18.29	18.12	18.12	18.44	18.1	2M
October 06, 2025	18.39	18.33	18.33	18.39	18.09	2.12M
October 03, 2025	18	18.34	18.34	18.36	17.99	1.96M
October 02, 2025	17.84	18.02	18.02	18.03	17.75	1.68M
October 01, 2025	17.5	17.71	17.71	17.79	17.43	1.71M
September 30, 2025	17.92	17.56	17.56	17.96	17.48	3.14M
September 29, 2025	17.87	17.9	17.9	18	17.79	2.59M
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

Air Canada (AC.TO) TSX