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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Air Canada (AC.TO) TSX