Air Canada (AC)

Last Price18.58

Change+0.09 (0.49%)

TSX · Last Trade: Dec 16th, 11:31 PM EST

Historical Prices For Air Canada (AC)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	18.54	18.67	18.27	18.58	2,136,796	18.58
12/15/2025	18.50	18.63	18.35	18.49	1,197,993	18.49
12/12/2025	18.26	18.59	18.20	18.45	2,131,319	18.45
12/11/2025	18.22	18.48	18.19	18.22	1,485,690	18.22
12/10/2025	18.65	18.80	18.18	18.25	3,034,977	18.25
12/09/2025	18.47	18.83	18.45	18.72	1,614,898	18.72
12/08/2025	18.92	18.98	18.50	18.55	1,938,420	18.55
12/05/2025	18.99	19.07	18.63	18.88	2,141,541	18.88
12/04/2025	19.43	19.54	18.95	19.00	1,928,673	19.00
12/03/2025	19.30	19.61	19.26	19.37	1,927,652	19.37
12/02/2025	19.13	19.46	18.97	19.34	2,642,187	19.34
12/01/2025	18.88	19.25	18.76	19.09	2,050,785	19.09
11/28/2025	19.00	19.10	18.94	19.02	1,069,279	19.02
11/27/2025	19.00	19.08	18.97	19.06	575,986	19.06
11/26/2025	18.90	19.31	18.85	19.07	2,940,981	19.07
11/25/2025	18.52	18.92	18.45	18.84	3,691,950	18.84
11/24/2025	18.30	18.55	18.26	18.45	2,322,107	18.45
11/21/2025	18.06	18.28	17.97	18.24	1,764,246	18.24
11/20/2025	18.05	18.40	17.93	17.96	2,461,310	17.96
11/19/2025	17.90	18.04	17.72	17.90	1,909,546	17.90
11/18/2025	17.84	17.93	17.61	17.84	1,881,746	17.84
11/17/2025	18.54	18.57	17.82	17.89	3,333,254	17.89
11/14/2025	18.75	18.81	18.57	18.64	1,540,969	18.64
11/13/2025	19.00	19.20	18.77	18.94	2,016,031	18.94
11/12/2025	18.44	19.05	18.38	19.03	3,487,422	19.03
11/11/2025	18.50	18.50	18.30	18.34	1,501,287	18.34
11/10/2025	18.71	18.88	18.49	18.50	1,786,347	18.50
11/07/2025	18.15	18.68	18.07	18.62	3,806,354	18.62
11/06/2025	18.71	18.78	18.14	18.15	3,163,319	18.15
11/05/2025	18.10	18.91	18.06	18.75	5,247,539	18.75
11/04/2025	18.64	18.82	18.37	18.76	3,667,408	18.76
11/03/2025	18.41	19.08	18.41	18.85	3,780,238	18.85
10/31/2025	18.30	18.49	18.20	18.44	2,780,696	18.44
10/30/2025	18.10	18.37	18.06	18.24	1,958,673	18.24
10/29/2025	18.10	18.23	17.97	18.12	1,599,596	18.12
10/28/2025	18.43	18.55	18.09	18.12	2,054,647	18.12
10/27/2025	18.50	18.64	18.23	18.53	2,657,870	18.53
10/24/2025	18.35	18.57	18.22	18.42	2,224,071	18.42
10/23/2025	18.38	18.51	18.22	18.34	2,518,965	18.34
10/22/2025	18.00	18.38	18.00	18.37	3,570,045	18.37
10/21/2025	18.00	18.14	17.94	18.06	2,043,693	18.06
10/20/2025	17.97	18.13	17.90	18.04	2,098,103	18.04
10/17/2025	17.88	18.09	17.78	17.88	1,688,880	17.88
10/16/2025	18.29	18.30	17.89	17.98	2,368,339	17.98
10/15/2025	18.38	18.41	18.13	18.30	1,888,648	18.30
10/14/2025	18.00	18.44	17.80	18.33	2,299,259	18.33
10/10/2025	18.26	0.00	18.26	18.06	0	18.06
10/09/2025	18.69	18.83	18.26	18.26	1,984,028	18.26
10/08/2025	18.13	18.93	18.46	18.46	3,766,497	18.46
10/07/2025	18.29	18.44	18.09	18.12	1,995,846	18.12
10/06/2025	18.39	18.39	18.09	18.33	2,124,854	18.33
10/03/2025	18.00	18.36	17.99	18.34	1,962,662	18.34
10/02/2025	17.84	18.03	17.75	18.02	1,674,984	18.02
10/01/2025	17.50	17.79	17.42	17.71	1,709,904	17.71
9/30/2025	17.92	17.96	17.48	17.56	3,141,459	17.56
9/29/2025	17.87	18.00	17.79	17.90	2,589,034	17.90
9/26/2025	18.00	18.02	17.54	17.78	3,871,738	17.78
9/25/2025	18.15	18.15	17.71	17.98	3,774,198	17.98
9/24/2025	18.57	18.61	18.34	18.38	2,671,281	18.38
9/23/2025	19.10	19.33	18.33	18.55	5,027,459	18.55
9/22/2025	18.86	19.09	18.78	19.05	2,050,640	19.05
9/19/2025	18.93	18.93	18.68	18.91	3,379,062	18.91
9/18/2025	18.86	18.94	18.81	18.85	1,275,332	18.85
9/17/2025	18.94	19.01	18.71	18.79	1,985,529	18.79