Air Canada (TSX:AC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	16.01	17.58	16.01	17.54	12,178,336	+2.24(+14.64%)
May 08, 2025	15.10	15.52	15.09	15.30	4,280,316	+0.32(+2.14%)
May 07, 2025	14.99	15.15	14.91	14.98	3,480,376	+0.19(+1.28%)
May 06, 2025	14.99	15.08	14.78	14.79	2,665,398	-0.21(-1.40%)
May 05, 2025	14.75	15.13	14.55	15.00	3,758,171	+0.31(+2.11%)
May 02, 2025	14.25	14.75	14.25	14.69	3,689,402	+0.58(+4.11%)
May 01, 2025	13.95	14.21	13.93	14.11	2,213,787	+0.14(+1.00%)
Apr 30, 2025	13.93	14.00	13.73	13.97	1,793,854	-0.08(-0.57%)
Apr 29, 2025	13.96	14.12	13.87	14.05	1,556,215	+0.04(+0.29%)
Apr 28, 2025	14.00	14.15	13.86	14.01	2,243,329	-0.06(-0.43%)
Apr 25, 2025	14.28	14.31	13.99	14.07	2,174,677	-0.27(-1.88%)
Apr 24, 2025	13.98	14.49	13.96	14.34	3,197,857	+0.24(+1.70%)
Apr 23, 2025	14.27	14.39	14.01	14.10	2,996,369	+0.13(+0.93%)
Apr 22, 2025	13.96	14.09	13.84	13.97	2,106,344	+0.10(+0.72%)
Apr 21, 2025	13.90	13.91	13.65	13.87	1,508,280	-0.10(-0.72%)
Apr 17, 2025				13.97	0	-0.05(-0.36%)
Apr 16, 2025	13.88	14.26	13.82	14.02	3,211,309	+0.05(+0.36%)
Apr 15, 2025	14.07	14.18	13.82	13.97	2,772,398	-0.08(-0.57%)
Apr 14, 2025	14.00	14.17	13.71	14.05	3,826,104	+0.37(+2.70%)
Apr 11, 2025	13.19	13.69	13.01	13.68	3,065,774	+0.46(+3.48%)
Apr 10, 2025	14.10	14.17	13.06	13.22	4,346,794	-0.92(-6.51%)
Apr 09, 2025	12.76	14.44	12.76	14.14	7,362,976	+1.31(+10.21%)
Apr 08, 2025	13.30	13.66	12.69	12.83	4,525,319	-0.18(-1.38%)
Apr 07, 2025	13.08	13.69	12.98	13.01	5,349,550	-0.50(-3.70%)
Apr 04, 2025	13.74	13.89	13.11	13.51	3,941,110	-0.48(-3.43%)
Apr 03, 2025	14.00	14.43	13.87	13.99	4,403,692	-0.35(-2.44%)
Apr 02, 2025	14.20	14.60	14.15	14.34	2,748,401	-0.04(-0.28%)
Apr 01, 2025	13.91	14.42	13.62	14.38	4,246,667	+0.21(+1.48%)
Mar 31, 2025	14.00	14.45	13.70	14.17	3,622,150	+0.04(+0.28%)
Mar 28, 2025	14.59	14.60	14.12	14.13	5,111,939	-0.46(-3.15%)
Mar 27, 2025	15.02	15.07	14.51	14.59	5,590,081	-0.53(-3.51%)
Mar 26, 2025	15.27	15.27	15.07	15.12	2,038,160	-0.11(-0.72%)
Mar 25, 2025	15.43	15.43	15.19	15.23	1,874,563	-0.12(-0.78%)
Mar 24, 2025	15.45	15.56	15.25	15.35	2,777,274	+0.12(+0.79%)
Mar 21, 2025	15.14	15.30	15.04	15.23	4,121,482	+0.03(+0.20%)
Mar 20, 2025	15.13	15.34	15.06	15.20	2,733,143	-0.02(-0.13%)
Mar 19, 2025	15.37	15.46	15.19	15.22	3,246,600	-0.15(-0.98%)
Mar 18, 2025	15.50	15.51	15.29	15.37	1,614,320	-0.12(-0.77%)
Mar 17, 2025	15.32	15.52	15.17	15.49	2,490,152	+0.14(+0.91%)
Mar 14, 2025	15.20	15.36	15.13	15.35	4,441,623	+0.16(+1.05%)
Mar 13, 2025	15.43	15.51	15.07	15.19	3,220,275	-0.25(-1.62%)
Mar 12, 2025	15.60	15.84	15.38	15.44	3,157,263	-0.08(-0.52%)
Mar 11, 2025	15.70	15.78	15.27	15.52	5,081,661	-0.25(-1.59%)
Mar 10, 2025	16.05	16.09	15.67	15.77	4,560,701	-0.59(-3.61%)
Mar 07, 2025	16.06	16.45	16.01	16.36	4,893,451	+0.29(+1.80%)
Mar 06, 2025	16.40	16.53	15.79	16.07	5,380,113	-0.60(-3.60%)
Mar 05, 2025	16.12	16.74	16.08	16.67	4,114,312	+0.60(+3.73%)
Mar 04, 2025	15.75	16.38	15.58	16.07	5,520,122	-0.03(-0.19%)