Air Canada AC
TSX · Canada · Transportation
CAD 27.00+0.11 (+0.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 27.00 | +0.41% | CAD 26.94 | CAD 27.53 | CAD 26.70 | 1.99M |
| 2026-09-29 | CAD 26.89 | +2.83% | CAD 26.51 | CAD 27.02 | CAD 26.23 | 3.49M |
| 2026-09-28 | CAD 26.15 | -4.35% | CAD 27.15 | CAD 27.15 | CAD 25.99 | 2.35M |
| 2026-09-25 | CAD 27.34 | -5.59% | CAD 28.79 | CAD 28.81 | CAD 26.03 | 4.81M |
| 2026-09-24 | CAD 28.96 | +4.85% | CAD 27.62 | CAD 29.00 | CAD 27.36 | 2.56M |
| 2026-09-23 | CAD 27.62 | -1.95% | CAD 28.08 | CAD 28.21 | CAD 27.60 | 3.47M |
| 2026-09-22 | CAD 28.17 | +0.14% | CAD 28.53 | CAD 28.91 | CAD 28.00 | 3.49M |
| 2026-09-21 | CAD 28.13 | -0.46% | CAD 28.60 | CAD 28.85 | CAD 28.05 | 2.51M |
| 2026-09-18 | CAD 28.26 | +1.51% | CAD 27.82 | CAD 28.52 | CAD 27.82 | 5.49M |
| 2026-09-17 | CAD 27.84 | +0.80% | CAD 27.97 | CAD 28.25 | CAD 27.78 | 1.45M |
| 2026-09-16 | CAD 27.62 | +0.73% | CAD 27.65 | CAD 28.01 | CAD 27.51 | 2.20M |
| 2026-09-15 | CAD 27.42 | -0.58% | CAD 27.55 | CAD 27.98 | CAD 27.08 | 2.23M |
| 2026-09-14 | CAD 27.58 | +0.18% | CAD 27.34 | CAD 28.22 | CAD 27.34 | 2.55M |
| 2026-09-11 | CAD 27.53 | -1.47% | CAD 28.11 | CAD 28.11 | CAD 27.44 | 2.21M |
| 2026-09-10 | CAD 27.94 | -0.68% | CAD 27.82 | CAD 28.19 | CAD 27.82 | 2.34M |
| 2026-09-09 | CAD 28.13 | -1.71% | CAD 28.42 | CAD 28.44 | CAD 28.01 | 3.15M |
| 2026-09-08 | CAD 28.62 | -0.35% | CAD 28.51 | CAD 29.09 | CAD 28.23 | 1.38M |
| 2026-09-04 | CAD 28.72 | -0.03% | CAD 28.77 | CAD 29.01 | CAD 28.47 | 1.24M |
| 2026-09-03 | CAD 28.73 | +2.42% | CAD 28.05 | CAD 29.10 | CAD 27.80 | 3.00M |
| 2026-09-02 | CAD 28.05 | -0.04% | CAD 28.20 | CAD 28.45 | CAD 27.43 | 2.59M |
| 2026-09-01 | CAD 28.06 | +2.82% | CAD 27.00 | CAD 28.85 | CAD 27.00 | 4.55M |
| 2026-08-31 | CAD 27.29 | -1.27% | CAD 27.33 | CAD 27.53 | CAD 26.96 | 3.03M |
| 2026-08-28 | CAD 27.64 | -1.46% | CAD 28.07 | CAD 28.18 | CAD 27.64 | 1.39M |
| 2026-08-27 | CAD 28.05 | +1.08% | CAD 27.74 | CAD 28.18 | CAD 27.45 | 1.43M |
| 2026-08-26 | CAD 27.75 | -3.24% | CAD 28.77 | CAD 29.20 | CAD 27.73 | 3.12M |
| 2026-08-25 | CAD 28.68 | -1.10% | CAD 29.40 | CAD 29.57 | CAD 28.64 | 1.51M |
| 2026-08-24 | CAD 29.00 | +0.83% | CAD 28.81 | CAD 29.07 | CAD 28.51 | 1.55M |
| 2026-08-21 | CAD 28.76 | -0.17% | CAD 28.89 | CAD 29.21 | CAD 28.65 | 1.36M |
| 2026-08-20 | CAD 28.81 | -1.30% | CAD 28.91 | CAD 29.20 | CAD 28.69 | 1.70M |
| 2026-08-19 | CAD 29.19 | -2.37% | CAD 30.00 | CAD 30.19 | CAD 29.19 | 1.98M |
| 2026-08-18 | CAD 29.90 | -0.17% | CAD 29.91 | CAD 30.50 | CAD 29.34 | 2.14M |
| 2026-08-17 | CAD 29.95 | +1.05% | CAD 29.49 | CAD 30.32 | CAD 28.87 | 2.16M |
| 2026-08-14 | CAD 29.64 | -2.53% | CAD 30.41 | CAD 31.30 | CAD 29.31 | 2.82M |
| 2026-08-13 | CAD 30.41 | -0.65% | CAD 30.60 | CAD 31.00 | CAD 29.92 | 3.71M |
| 2026-08-12 | CAD 30.61 | +12.25% | CAD 28.24 | CAD 31.45 | CAD 28.24 | 9.52M |
| 2026-08-11 | CAD 27.27 | +5.90% | CAD 26.25 | CAD 27.30 | CAD 26.24 | 4.68M |
| 2026-08-10 | CAD 25.75 | -3.12% | CAD 26.35 | CAD 26.50 | CAD 25.20 | 3.26M |
| 2026-08-07 | CAD 26.58 | +0.72% | CAD 26.45 | CAD 26.65 | CAD 26.22 | 1.93M |
| 2026-08-06 | CAD 26.39 | -0.71% | CAD 26.51 | CAD 26.53 | CAD 26.13 | 1.73M |
| 2026-08-05 | CAD 26.58 | +0.19% | CAD 26.65 | CAD 26.67 | CAD 26.35 | 2.48M |
| 2026-08-04 | CAD 26.53 | +4.57% | CAD 26.25 | CAD 26.77 | CAD 26.25 | 2.74M |
| 2026-07-31 | CAD 25.37 | -3.32% | CAD 26.25 | CAD 26.26 | CAD 25.23 | 1.68M |
| 2026-07-30 | CAD 26.24 | +3.43% | CAD 25.58 | CAD 26.39 | CAD 25.53 | 3.60M |
| 2026-07-29 | CAD 25.37 | -1.51% | CAD 25.21 | CAD 25.65 | CAD 24.96 | 2.59M |
| 2026-07-28 | CAD 25.76 | +6.23% | CAD 24.38 | CAD 25.80 | CAD 24.30 | 4.68M |
| 2026-07-27 | CAD 24.25 | +4.21% | CAD 23.85 | CAD 24.42 | CAD 23.84 | 2.30M |
| 2026-07-24 | CAD 23.27 | +2.74% | CAD 22.78 | CAD 23.43 | CAD 22.60 | 1.96M |
| 2026-07-23 | CAD 22.65 | -0.13% | CAD 22.25 | CAD 22.89 | CAD 22.05 | 1.67M |
| 2026-07-22 | CAD 22.68 | -0.22% | CAD 22.59 | CAD 22.97 | CAD 22.18 | 1.42M |
| 2026-07-21 | CAD 22.73 | -0.35% | CAD 22.84 | CAD 23.06 | CAD 22.65 | 1.21M |
| 2026-07-20 | CAD 22.81 | +1.02% | CAD 22.57 | CAD 22.95 | CAD 22.35 | 2.02M |
| 2026-07-17 | CAD 22.58 | -2.84% | CAD 23.03 | CAD 23.10 | CAD 22.58 | 1.42M |
| 2026-07-16 | CAD 23.24 | +0.82% | CAD 22.88 | CAD 23.36 | CAD 22.88 | 1.33M |
| 2026-07-15 | CAD 23.05 | +0.79% | CAD 22.86 | CAD 23.37 | CAD 22.76 | 1.36M |
| 2026-07-14 | CAD 22.87 | -3.42% | CAD 23.68 | CAD 23.79 | CAD 22.84 | 2.23M |
| 2026-07-13 | CAD 23.68 | -3.15% | CAD 24.35 | CAD 24.42 | CAD 23.41 | 2.86M |
| 2026-07-10 | CAD 24.45 | -1.49% | CAD 24.88 | CAD 25.15 | CAD 24.34 | 2.85M |
| 2026-07-09 | CAD 24.82 | -0.08% | CAD 24.83 | CAD 25.25 | CAD 24.82 | 2.08M |
| 2026-07-08 | CAD 24.84 | -2.09% | CAD 24.95 | CAD 25.09 | CAD 24.13 | 3.21M |
| 2026-07-07 | CAD 25.37 | +0.67% | CAD 25.23 | CAD 25.50 | CAD 25.00 | 2.41M |
| 2026-07-06 | CAD 25.20 | +2.40% | CAD 24.49 | CAD 25.20 | CAD 24.49 | 3.71M |
| 2026-07-03 | CAD 24.61 | +0.20% | CAD 24.56 | CAD 24.71 | CAD 24.40 | 519.20K |
| 2026-07-02 | CAD 24.56 | -0.73% | CAD 24.81 | CAD 24.95 | CAD 24.40 | 1.69M |
| 2026-06-30 | CAD 24.74 | +1.02% | CAD 24.49 | CAD 24.74 | CAD 24.25 | 1.69M |
| 2026-06-29 | CAD 24.49 | -0.73% | CAD 24.62 | CAD 24.83 | CAD 24.17 | 1.72M |
| 2026-06-26 | CAD 24.67 | +0.65% | CAD 24.51 | CAD 24.80 | CAD 24.47 | 1.74M |
| 2026-06-25 | CAD 24.51 | 0.00% | CAD 24.61 | CAD 24.95 | CAD 24.35 | 2.17M |
| 2026-06-24 | CAD 24.51 | +1.28% | CAD 24.23 | CAD 24.84 | CAD 24.18 | 3.01M |
| 2026-06-23 | CAD 24.20 | +1.04% | CAD 23.79 | CAD 24.35 | CAD 23.77 | 2.18M |
| 2026-06-22 | CAD 23.95 | +1.70% | CAD 23.62 | CAD 24.25 | CAD 23.62 | 2.65M |
| 2026-06-19 | CAD 23.55 | -2.69% | CAD 24.00 | CAD 24.25 | CAD 23.47 | 8.25M |
| 2026-06-18 | CAD 24.20 | +4.63% | CAD 23.37 | CAD 24.21 | CAD 23.32 | 6.11M |
| 2026-06-17 | CAD 23.13 | +0.83% | CAD 22.94 | CAD 23.38 | CAD 22.90 | 4.71M |
| 2026-06-16 | CAD 22.94 | +3.33% | CAD 22.22 | CAD 22.95 | CAD 22.22 | 5.37M |
| 2026-06-15 | CAD 22.20 | +3.26% | CAD 22.15 | CAD 22.35 | CAD 21.82 | 3.47M |
| 2026-06-12 | CAD 21.50 | +2.43% | CAD 21.18 | CAD 21.62 | CAD 20.97 | 2.37M |
| 2026-06-11 | CAD 20.99 | +1.35% | CAD 20.72 | CAD 21.03 | CAD 20.59 | 1.95M |
| 2026-06-10 | CAD 20.71 | -3.04% | CAD 21.12 | CAD 21.29 | CAD 20.62 | 1.92M |
| 2026-06-09 | CAD 21.36 | +0.42% | CAD 21.48 | CAD 21.69 | CAD 20.77 | 2.14M |
| 2026-06-08 | CAD 21.27 | -0.65% | CAD 21.39 | CAD 21.60 | CAD 21.11 | 1.44M |
| 2026-06-05 | CAD 21.41 | +0.38% | CAD 21.20 | CAD 21.58 | CAD 21.13 | 1.63M |
| 2026-06-04 | CAD 21.33 | -0.33% | CAD 21.70 | CAD 21.96 | CAD 21.07 | 2.13M |
| 2026-06-03 | CAD 21.40 | -1.79% | CAD 21.57 | CAD 21.76 | CAD 21.33 | 1.71M |
| 2026-06-02 | CAD 21.79 | -0.73% | CAD 21.89 | CAD 22.09 | CAD 21.76 | 1.99M |
| 2026-06-01 | CAD 21.95 | -0.54% | CAD 21.81 | CAD 21.96 | CAD 21.53 | 2.02M |
| 2026-05-29 | CAD 22.07 | +1.42% | CAD 21.80 | CAD 22.20 | CAD 21.79 | 3.87M |
| 2026-05-28 | CAD 21.76 | -0.96% | CAD 21.69 | CAD 21.92 | CAD 21.37 | 2.55M |
| 2026-05-27 | CAD 21.97 | +3.34% | CAD 21.43 | CAD 21.98 | CAD 21.42 | 3.95M |
| 2026-05-26 | CAD 21.26 | +1.77% | CAD 20.69 | CAD 21.53 | CAD 20.68 | 4.59M |
| 2026-05-25 | CAD 20.89 | +2.91% | CAD 20.68 | CAD 20.98 | CAD 20.62 | 1.92M |