Air Canada (AC)

Historical Prices For Air Canada (AC)

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/16/2025	18.98	19.00	18.86	18.90	1,338,060	18.90
9/15/2025	18.70	19.06	18.48	18.98	3,253,329	18.98
9/12/2025	18.72	18.76	18.58	18.75	2,591,876	18.75
9/11/2025	18.99	19.01	18.68	18.75	2,954,233	18.75
9/10/2025	18.92	19.14	18.76	18.90	2,823,062	18.90
9/09/2025	19.04	19.17	18.92	18.97	2,200,558	18.97
9/08/2025	19.11	19.18	18.90	19.13	2,526,964	19.13
9/05/2025	19.13	19.29	19.09	19.23	2,474,839	19.23
9/04/2025	19.24	19.30	18.98	19.08	2,383,863	19.08
9/03/2025	19.07	19.31	19.06	19.24	1,419,378	19.24
9/02/2025	19.24	19.29	18.91	19.07	2,117,389	19.07
8/29/2025	19.47	0.00	19.50	19.50	0	19.50
8/28/2025	19.58	19.68	19.38	19.47	1,289,310	19.47
8/27/2025	19.63	19.68	19.45	19.61	1,859,052	19.61
8/26/2025	19.67	19.85	19.53	19.68	2,510,193	19.68
8/25/2025	19.68	19.75	19.40	19.67	1,612,856	19.67
8/22/2025	19.35	19.82	19.30	19.81	4,711,037	19.81
8/21/2025	19.19	19.46	19.10	19.35	2,428,774	19.35
8/20/2025	19.40	19.41	18.68	19.11	4,241,328	19.11
8/19/2025	20.10	20.10	18.96	19.40	5,789,319	19.40
8/18/2025	19.03	19.66	18.92	19.18	4,356,970	19.18
8/15/2025	19.60	20.14	19.60	19.77	2,745,098	19.77
8/14/2025	19.46	19.79	19.43	19.66	2,375,771	19.66
8/13/2025	18.91	19.67	18.90	19.66	2,646,564	19.66