Air Canada (AC)

Last Price21.16

Change+0.33 (1.58%)

TSX · Last Trade: Feb 7th, 2:29 AM EST

Historical Prices For Air Canada (AC)

Date Range:

2025-11-07 - 2026-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2026	20.90	21.35	20.83	21.16	2,392,817	21.16
2/05/2026	20.90	21.09	20.70	20.83	2,955,292	20.83
2/04/2026	20.68	21.17	20.62	21.05	4,020,472	21.05
2/03/2026	19.62	20.70	19.58	20.67	6,418,464	20.67
2/02/2026	18.78	19.60	18.78	19.58	3,222,149	19.58
1/30/2026	18.78	18.99	18.72	18.85	1,628,944	18.85
1/29/2026	19.10	19.23	18.83	18.87	2,098,227	18.87
1/28/2026	19.18	19.28	19.08	19.12	1,221,562	19.12
1/27/2026	19.34	19.36	19.14	19.17	1,846,724	19.17
1/26/2026	19.30	19.37	19.10	19.23	2,194,044	19.23
1/23/2026	19.37	19.46	19.25	19.36	1,290,581	19.36
1/22/2026	19.59	19.81	19.45	19.47	1,862,942	19.47
1/21/2026	18.95	19.50	18.94	19.46	3,243,310	19.46
1/20/2026	19.45	19.48	18.73	18.75	3,568,527	18.75
1/19/2026	19.39	19.65	19.38	19.64	878,201	19.64
1/16/2026	19.78	19.85	19.51	19.59	1,665,158	19.59
1/15/2026	19.56	19.88	19.56	19.78	2,348,006	19.78
1/14/2026	19.22	19.51	19.22	19.48	2,284,863	19.48
1/13/2026	19.30	19.44	19.11	19.25	3,027,566	19.25
1/12/2026	19.36	19.50	19.01	19.42	2,909,040	19.42
1/09/2026	19.76	19.87	19.20	19.45	3,455,178	19.45
1/08/2026	19.52	19.85	19.52	19.68	1,547,884	19.68
1/07/2026	20.01	20.13	19.46	19.62	2,215,399	19.62
1/06/2026	19.99	20.11	19.83	20.02	2,025,534	20.02
1/05/2026	19.65	20.07	19.65	19.96	2,365,059	19.96
1/02/2026	19.35	19.85	19.35	19.77	1,649,063	19.77
12/31/2025	19.19	0.00	19.29	19.29	0	19.29
12/30/2025	19.39	19.40	19.18	19.19	1,342,631	19.19
12/29/2025	19.27	19.54	19.27	19.44	1,306,647	19.44
12/24/2025	19.53	0.00	19.53	19.49	0	19.49
12/23/2025	19.82	20.07	19.37	19.53	2,157,486	19.53
12/22/2025	19.45	19.96	19.44	19.85	2,721,283	19.85
12/19/2025	19.27	19.56	19.21	19.48	3,967,853	19.48
12/18/2025	18.75	19.33	18.64	19.26	4,573,433	19.26
12/17/2025	18.60	18.89	18.55	18.63	2,018,317	18.63
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