Air Canada (AC)

Historical Prices For Air Canada (AC)

Date Range:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	19.05	19.37	19.05	19.32	2,071,352	19.32
8/07/2025	18.66	19.08	18.63	19.04	2,343,551	19.04
8/06/2025	18.88	18.88	18.55	18.67	3,315,933	18.67
8/05/2025	19.28	19.28	18.71	18.89	4,171,227	18.89
8/01/2025	19.30	0.00	19.30	19.06	0	19.06
7/31/2025	19.71	19.71	19.25	19.30	3,171,251	19.30
7/30/2025	19.56	19.93	19.35	19.67	4,712,140	19.67
7/29/2025	19.81	20.52	18.75	19.34	12,216,915	19.34
7/28/2025	22.00	22.18	21.84	22.04	2,053,405	22.04
7/25/2025	21.89	22.02	21.71	21.98	1,495,463	21.98
7/24/2025	22.00	22.20	21.71	21.87	2,787,678	21.87
7/23/2025	21.58	22.24	21.58	22.18	2,465,143	22.18
7/22/2025	21.53	21.74	21.40	21.58	2,539,814	21.58
7/21/2025	21.09	21.55	21.09	21.41	2,033,507	21.41
7/18/2025	21.51	21.52	20.59	20.99	5,050,958	20.99
7/17/2025	21.59	21.85	21.36	21.51	3,287,100	21.51
7/16/2025	22.25	22.32	21.56	21.62	3,922,165	21.62
7/15/2025	22.38	22.59	22.07	22.12	1,892,477	22.12
7/14/2025	22.54	22.72	22.20	22.35	1,863,216	22.35
7/11/2025	23.00	23.20	22.65	22.73	2,569,353	22.73
7/10/2025	22.75	23.72	22.73	23.29	5,223,493	23.29
7/09/2025	22.45	22.50	21.97	22.45	2,570,619	22.45
7/08/2025	22.19	22.67	22.16	22.39	3,528,455	22.39
7/07/2025	21.71	22.18	21.71	22.03	2,713,904	22.03
7/04/2025	21.84	21.75	21.65	21.75	1,049,838	21.75
7/03/2025	21.49	22.34	21.41	21.92	3,553,347	21.92
7/02/2025	21.01	21.37	20.91	21.40	2,820,837	21.40
6/30/2025	20.32	0.00	21.07	21.07	0	21.07
6/27/2025	20.50	20.54	20.03	20.32	4,024,901	20.32
6/26/2025	19.87	20.50	19.81	20.49	3,810,180	20.49
6/25/2025	19.74	20.13	19.73	19.81	3,648,375	19.81
6/24/2025	19.32	19.74	19.32	19.74	3,215,352	19.74
6/23/2025	18.22	19.14	18.02	19.14	5,952,993	19.14
6/20/2025	18.80	18.80	18.21	18.22	4,040,876	18.22
6/19/2025	18.65	18.73	18.58	18.70	1,089,041	18.70
6/18/2025	18.58	18.96	18.58	18.69	4,347,509	18.69
6/17/2025	18.77	18.85	18.58	18.64	4,319,120	18.64
6/16/2025	18.52	18.91	18.52	18.90	3,366,507	18.90
6/13/2025	18.43	18.66	18.36	18.53	4,860,130	18.53
6/12/2025	18.68	18.95	18.60	18.77	2,086,373	18.77
6/11/2025	19.18	19.22	18.80	18.83	1,949,697	18.83
6/10/2025	18.69	19.18	18.68	19.15	2,752,110	19.15
6/09/2025	18.60	18.69	18.49	18.62	1,885,858	18.62
6/06/2025	18.65	18.66	18.38	18.53	2,220,001	18.53
6/05/2025	18.76	18.81	18.52	18.54	2,275,049	18.54
6/04/2025	18.90	19.00	18.70	18.76	2,022,202	18.76
6/03/2025	18.80	19.08	18.67	18.86	3,155,826	18.86
6/02/2025	19.18	19.20	18.75	18.89	3,139,042	18.89
5/30/2025	19.40	19.56	19.11	19.20	12,555,857	19.20
5/29/2025	19.50	19.61	19.40	19.57	2,305,743	19.57
5/28/2025	19.30	19.56	19.30	19.36	2,892,419	19.36
5/27/2025	18.90	19.40	18.84	19.35	3,923,105	19.35
5/26/2025	18.84	18.94	18.77	18.79	846,949	18.79
5/23/2025	18.46	18.83	18.42	18.74	2,837,942	18.74
5/22/2025	18.25	18.85	18.23	18.62	2,677,336	18.62
5/21/2025	18.69	18.90	18.36	18.36	3,266,396	18.36
5/20/2025	18.69	18.88	18.58	18.79	2,242,727	18.79
5/16/2025	18.80	0.00	18.80	18.73	0	18.73
5/15/2025	18.57	19.06	18.50	18.80	3,648,757	18.80
5/14/2025	19.10	19.54	18.54	18.62	4,974,707	18.62
5/13/2025	18.56	19.13	18.40	18.99	4,925,118	18.99
5/12/2025	18.11	18.74	18.08	18.37	7,362,705	18.37