Air Canada (AC)

Historical Prices For Air Canada (AC)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/09/2025	16.01	17.58	16.01	17.54	12,178,336	17.54
5/08/2025	15.10	15.52	15.09	15.30	4,280,316	15.30
5/07/2025	14.99	15.15	14.91	14.98	3,480,376	14.98
5/06/2025	14.99	15.08	14.78	14.79	2,665,398	14.79
5/05/2025	14.75	15.13	14.55	15.00	3,758,171	15.00
5/02/2025	14.25	14.75	14.25	14.69	3,689,402	14.69
5/01/2025	13.95	14.21	13.93	14.11	2,213,787	14.11
4/30/2025	13.93	14.00	13.73	13.97	1,793,854	13.97
4/29/2025	13.96	14.12	13.87	14.05	1,556,215	14.05
4/28/2025	14.00	14.15	13.86	14.01	2,243,329	14.01
4/25/2025	14.28	14.31	13.99	14.07	2,174,677	14.07
4/24/2025	13.98	14.49	13.96	14.34	3,197,857	14.34
4/23/2025	14.27	14.39	14.01	14.10	2,996,369	14.10
4/22/2025	13.96	14.09	13.84	13.97	2,106,344	13.97
4/21/2025	13.90	13.91	13.65	13.87	1,508,280	13.87
4/17/2025	14.02	0.00	14.02	13.97	0	13.97
4/16/2025	13.88	14.26	13.82	14.02	3,211,309	14.02
4/15/2025	14.07	14.18	13.82	13.97	2,772,398	13.97
4/14/2025	14.00	14.17	13.71	14.05	3,826,104	14.05
4/11/2025	13.19	13.69	13.01	13.68	3,065,774	13.68
4/10/2025	14.10	14.17	13.06	13.22	4,346,794	13.22
4/09/2025	12.76	14.44	12.76	14.14	7,362,976	14.14
4/08/2025	13.30	13.66	12.69	12.83	4,525,319	12.83
4/07/2025	13.08	13.69	12.98	13.01	5,349,550	13.01
4/04/2025	13.74	13.89	13.11	13.51	3,941,110	13.51
4/03/2025	14.00	14.43	13.87	13.99	4,403,692	13.99
4/02/2025	14.20	14.60	14.15	14.34	2,748,401	14.34
4/01/2025	13.91	14.42	13.62	14.38	4,246,667	14.38
3/31/2025	14.00	14.45	13.70	14.17	3,622,150	14.17
3/28/2025	14.59	14.60	14.12	14.13	5,111,939	14.13
3/27/2025	15.02	15.07	14.51	14.59	5,590,081	14.59
3/26/2025	15.27	15.27	15.07	15.12	2,038,160	15.12
3/25/2025	15.43	15.43	15.19	15.23	1,874,563	15.23
3/24/2025	15.45	15.56	15.25	15.35	2,777,274	15.35
3/21/2025	15.14	15.30	15.04	15.23	4,121,482	15.23
3/20/2025	15.13	15.34	15.06	15.20	2,733,143	15.20
3/19/2025	15.37	15.46	15.19	15.22	3,246,600	15.22
3/18/2025	15.50	15.51	15.29	15.37	1,614,320	15.37
3/17/2025	15.32	15.52	15.17	15.49	2,490,152	15.49
3/14/2025	15.20	15.36	15.13	15.35	4,441,623	15.35
3/13/2025	15.43	15.51	15.07	15.19	3,220,275	15.19
3/12/2025	15.60	15.84	15.38	15.44	3,157,263	15.44
3/11/2025	15.70	15.78	15.27	15.52	5,081,661	15.52
3/10/2025	16.05	16.09	15.67	15.77	4,560,701	15.77