Air Canada (AC.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 54 · quality 35 · valuation 64), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -17.8% vs the 50-day and -5.5% vs the 200-day average, 32.9% below the 52-week high and +28.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Air Canada trades 17.8% below its 50-day and 5.5% below its 200-day moving average. (as of 2026-11-02)

Air Canada operates scheduled passenger flights within Canada, across the Canada–US transborder market, and to international destinations, supplemented by regional partners under capacity purchase agreements. It also runs the Rouge brand for leisure routes, Air Canada Express through regional carriers, an air cargo business, and Air Canada Vacations, which packages holidays and cruises alongside a travel loyalty programme.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AC.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	20.67	21.70	20.45	21.09	+4.46%	3,432,477
2026-10-30	20.88	20.89	19.92	20.19	-7.68%	5,416,000
2026-10-29	21.74	21.97	21.60	21.87	+0.23%	2,805,100
2026-10-28	22.12	22.19	21.68	21.82	-1.45%	2,256,900
2026-10-27	21.61	22.18	21.41	22.14	+2.74%	1,848,800
2026-10-26	21.25	21.67	21.15	21.55	+2.08%	1,998,700
2026-10-23	21.86	21.90	21.06	21.11	-4.65%	2,762,329
2026-10-22	21.71	22.30	21.60	22.14	+0.32%	2,507,600
2026-10-21	21.70	22.40	21.58	22.07	+2.27%	2,453,982
2026-10-20	21.20	22.08	21.05	21.58	+1.41%	2,380,681
2026-10-19	21.53	21.70	20.86	21.28	-3.23%	3,838,138
2026-10-16	22.41	22.81	21.52	21.99	-2.09%	2,255,100
2026-10-15	22.22	22.54	21.82	22.46	+0.67%	2,741,300
2026-10-14	22.50	22.91	22.20	22.31	-2.41%	4,836,400
2026-10-13	22.78	23.09	22.48	22.86	+0.44%	4,691,800
2026-10-09	23.77	23.77	22.75	22.76	-5.36%	4,558,600
2026-10-08	24.71	25.00	24.01	24.05	-3.80%	3,004,800
2026-10-07	25.55	25.69	24.97	25.00	-3.03%	2,774,000
2026-10-06	25.91	26.49	25.63	25.78	-0.50%	3,791,600
2026-10-05	25.51	25.98	25.37	25.91	+2.21%	2,563,700
2026-10-02	26.52	26.60	25.02	25.35	-3.58%	4,637,500
2026-10-01	26.90	27.00	25.82	26.29	-2.63%	3,443,300
2026-09-30	26.94	27.53	26.70	27.00	+0.41%	1,990,100
2026-09-29	26.51	27.02	26.23	26.89	+2.83%	3,494,900
2026-09-28	27.15	27.15	25.99	26.15	-4.35%	2,353,900
2026-09-25	28.79	28.81	26.03	27.34	-5.59%	4,810,200
2026-09-24	27.62	29.00	27.36	28.96	+4.85%	2,555,300
2026-09-23	28.08	28.21	27.60	27.62	-1.95%	3,468,100
2026-09-22	28.53	28.91	28.00	28.17	+0.14%	3,491,600
2026-09-21	28.60	28.85	28.05	28.13	-0.46%	2,508,700
2026-09-18	27.82	28.52	27.82	28.26	+1.51%	5,494,300
2026-09-17	27.97	28.25	27.78	27.84	+0.80%	1,453,900
2026-09-16	27.65	28.01	27.51	27.62	+0.73%	2,198,700
2026-09-15	27.55	27.98	27.08	27.42	-0.58%	2,227,200
2026-09-14	27.34	28.22	27.34	27.58	+0.18%	2,550,500
2026-09-11	28.11	28.11	27.44	27.53	-1.47%	2,208,000
2026-09-10	27.82	28.19	27.82	27.94	-0.68%	2,344,800
2026-09-09	28.42	28.44	28.01	28.13	-1.71%	3,153,700
2026-09-08	28.51	29.09	28.23	28.62	-0.35%	1,381,100
2026-09-04	28.77	29.01	28.47	28.72	-0.03%	1,243,300
2026-09-03	28.05	29.10	27.80	28.73	+2.42%	2,996,400
2026-09-02	28.20	28.45	27.43	28.05	-0.04%	2,586,400
2026-09-01	27.00	28.85	27.00	28.06	+2.82%	4,552,600
2026-08-31	27.33	27.53	26.96	27.29	-1.27%	3,030,200
2026-08-28	28.07	28.18	27.64	27.64	-1.46%	1,391,500
2026-08-27	27.74	28.18	27.45	28.05	+1.08%	1,432,900
2026-08-26	28.77	29.20	27.73	27.75	-3.24%	3,124,500
2026-08-25	29.40	29.57	28.64	28.68	-1.10%	1,508,900
2026-08-24	28.81	29.07	28.51	29.00	+0.83%	1,554,200
2026-08-21	28.89	29.21	28.65	28.76	-0.17%	1,359,100
2026-08-20	28.91	29.20	28.69	28.81	-1.30%	1,702,000
2026-08-19	30.00	30.19	29.19	29.19	-2.37%	1,979,900
2026-08-18	29.91	30.50	29.34	29.90	-0.17%	2,137,600
2026-08-17	29.49	30.32	28.87	29.95	+1.05%	2,162,600
2026-08-14	30.41	31.30	29.31	29.64	-2.53%	2,816,800
2026-08-13	30.60	31.00	29.92	30.41	-0.65%	3,706,000
2026-08-12	28.24	31.45	28.24	30.61	+12.25%	9,519,200
2026-08-11	26.25	27.30	26.24	27.27	+5.90%	4,682,900
2026-08-10	26.35	26.50	25.20	25.75	-3.12%	3,258,800
2026-08-07	26.45	26.65	26.22	26.58	+0.72%	1,929,400
2026-08-06	26.51	26.53	26.13	26.39	-0.71%	1,734,100
2026-08-05	26.65	26.67	26.35	26.58	+0.19%	2,475,500
2026-08-04	26.25	26.77	26.25	26.53	+4.57%	2,743,800
2026-07-31	26.25	26.26	25.23	25.37	-3.32%	1,680,700
2026-07-30	25.58	26.39	25.53	26.24	+3.43%	3,601,100
2026-07-29	25.21	25.65	24.96	25.37	-1.51%	2,593,000
2026-07-28	24.38	25.80	24.30	25.76	+6.23%	4,682,300
2026-07-27	23.85	24.42	23.84	24.25	+4.21%	2,299,500
2026-07-24	22.78	23.43	22.60	23.27	+2.74%	1,958,200
2026-07-23	22.25	22.89	22.05	22.65	-0.13%	1,674,500
2026-07-22	22.59	22.97	22.18	22.68	-0.22%	1,422,200
2026-07-21	22.84	23.06	22.65	22.73	-0.35%	1,211,005
2026-07-20	22.57	22.95	22.35	22.81	+1.02%	2,020,453
2026-07-17	23.03	23.10	22.58	22.58	-2.84%	1,422,600
2026-07-16	22.88	23.36	22.88	23.24	+0.82%	1,333,700
2026-07-15	22.86	23.37	22.76	23.05	+0.79%	1,360,700
2026-07-14	23.68	23.79	22.84	22.87	-3.42%	2,231,800
2026-07-13	24.35	24.42	23.41	23.68	-3.15%	2,856,200
2026-07-10	24.88	25.15	24.34	24.45	-1.49%	2,845,700
2026-07-09	24.83	25.25	24.82	24.82	-0.08%	2,083,800
2026-07-08	24.95	25.09	24.13	24.84	-2.09%	3,209,400
2026-07-07	25.23	25.50	25.00	25.37	+0.67%	2,406,800
2026-07-06	24.49	25.20	24.49	25.20	+2.40%	3,708,800
2026-07-03	24.56	24.71	24.40	24.61	+0.20%	519,200
2026-07-02	24.81	24.95	24.40	24.56	-0.73%	1,692,000
2026-06-30	24.49	24.74	24.25	24.74	+1.02%	1,691,800
2026-06-29	24.62	24.83	24.17	24.49	-0.73%	1,717,000
2026-06-26	24.51	24.80	24.47	24.67	+0.65%	1,743,600
2026-06-25	24.61	24.95	24.35	24.51	+0.00%	2,169,500
2026-06-24	24.23	24.84	24.18	24.51	+1.28%	3,009,000
2026-06-23	23.79	24.35	23.77	24.20	+1.04%	2,179,400
2026-06-22	23.62	24.25	23.62	23.95	+1.70%	2,645,200
2026-06-19	24.00	24.25	23.47	23.55	-2.69%	8,253,000
2026-06-18	23.37	24.21	23.32	24.20	+4.63%	6,105,900
2026-06-17	22.94	23.38	22.90	23.13	+0.83%	4,710,100
2026-06-16	22.22	22.95	22.22	22.94	+3.33%	5,373,500
2026-06-15	22.15	22.35	21.82	22.20	+3.26%	3,468,500
2026-06-12	21.18	21.62	20.97	21.50	+2.43%	2,374,800
2026-06-11	20.72	21.03	20.59	20.99	+1.35%	1,951,600
2026-06-10	21.12	21.29	20.62	20.71	-3.04%	1,916,800
2026-06-09	21.48	21.69	20.77	21.36	+0.42%	2,141,300
2026-06-08	21.39	21.60	21.11	21.27	-0.65%	1,436,600
2026-06-05	21.20	21.58	21.13	21.41	+0.38%	1,633,600
2026-06-04	21.70	21.96	21.07	21.33	-0.33%	2,127,400
2026-06-03	21.57	21.76	21.33	21.40	-1.79%	1,708,500
2026-06-02	21.89	22.09	21.76	21.79	-0.73%	1,990,800
2026-06-01	21.81	21.96	21.53	21.95	-0.54%	2,016,500
2026-05-29	21.80	22.20	21.79	22.07	+1.42%	3,869,900
2026-05-28	21.69	21.92	21.37	21.76	-0.96%	2,549,200
2026-05-27	21.43	21.98	21.42	21.97	+3.34%	3,950,300
2026-05-26	20.69	21.53	20.68	21.26	+1.77%	4,589,900
2026-05-25	20.68	20.98	20.62	20.89	+2.91%	1,918,900
2026-05-22	20.35	20.62	20.12	20.30	-0.05%	2,377,700
2026-05-21	19.52	20.40	19.42	20.31	+3.25%	4,271,700
2026-05-20	18.94	19.88	18.91	19.67	+4.74%	3,794,300
2026-05-19	19.15	19.15	18.76	18.78	-2.09%	2,112,300
2026-05-15	18.71	19.44	18.67	19.18	+0.79%	2,293,500
2026-05-14	19.24	19.30	18.97	19.03	-0.37%	1,944,500
2026-05-13	19.11	19.21	19.01	19.10	-0.10%	1,244,000
2026-05-12	19.14	19.35	18.96	19.12	-0.73%	2,146,800
2026-05-11	19.87	19.95	19.13	19.26	-3.80%	2,547,500
2026-05-08	19.88	20.10	19.78	20.02	+0.81%	2,865,400
2026-05-07	19.60	20.05	19.60	19.86	+1.53%	4,211,000
2026-05-06	19.20	19.58	19.07	19.56	+4.04%	5,441,900
2026-05-05	18.44	18.87	18.38	18.80	+2.73%	2,949,900
2026-05-04	18.33	18.57	18.07	18.30	+0.22%	3,341,000
2026-05-01	18.40	18.80	18.10	18.26	-2.09%	5,475,900
2026-04-30	18.11	18.67	18.04	18.65	+3.55%	3,748,100
2026-04-29	18.00	18.25	17.83	18.01	-0.17%	2,662,400
2026-04-28	18.47	18.48	18.04	18.04	-2.59%	3,291,500
2026-04-27	18.55	18.76	18.45	18.52	-0.16%	1,812,600
2026-04-24	18.30	18.58	18.30	18.55	+1.59%	2,726,100
2026-04-23	18.20	18.52	18.12	18.26	-0.16%	2,500,600
2026-04-22	18.91	18.97	18.10	18.29	-2.82%	3,644,500
2026-04-21	18.91	19.06	18.65	18.82	-0.48%	2,013,000
2026-04-20	18.84	19.06	18.70	18.91	-0.26%	2,112,400
2026-04-17	19.35	19.55	18.93	18.96	+1.50%	5,573,600
2026-04-16	19.49	19.58	18.65	18.68	-3.66%	3,514,100
2026-04-15	19.35	19.61	19.16	19.39	+0.41%	2,985,700
2026-04-14	19.00	19.53	18.93	19.31	+2.55%	4,281,100
2026-04-13	18.34	18.85	18.34	18.83	+0.37%	2,209,600
2026-04-10	18.85	18.94	18.68	18.76	+0.27%	1,660,400
2026-04-09	18.38	18.96	18.27	18.71	+0.97%	3,676,200
2026-04-08	19.00	19.48	18.43	18.53	+3.17%	6,260,900
2026-04-07	18.02	18.17	17.81	17.96	-1.32%	2,873,000
2026-04-06	17.80	18.36	17.80	18.20	+1.90%	2,786,700
2026-04-02	18.21	18.35	17.83	17.86	-5.15%	4,575,500
2026-04-01	18.27	18.95	18.27	18.83	+3.92%	3,789,900
2026-03-31	17.70	18.19	17.58	18.12	+3.48%	2,480,200
2026-03-30	17.87	17.96	17.34	17.51	-2.23%	2,502,900
2026-03-27	18.15	18.29	17.80	17.91	-2.13%	2,480,800
2026-03-26	18.36	18.66	18.25	18.30	-1.51%	2,617,600
2026-03-25	18.32	18.60	18.24	18.58	+2.94%	2,641,700
2026-03-24	17.70	18.24	17.66	18.05	+0.95%	2,548,700
2026-03-23	17.71	18.10	17.59	17.88	+3.11%	3,100,900
2026-03-20	17.45	17.66	17.09	17.34	-0.80%	6,684,000
2026-03-19	17.35	17.57	17.14	17.48	-0.57%	2,645,300
2026-03-18	17.58	17.87	17.51	17.58	-0.68%	2,141,700
2026-03-17	17.25	17.92	17.23	17.70	+4.12%	3,417,400
2026-03-16	16.65	17.08	16.45	17.00	+2.66%	2,810,100
2026-03-13	17.10	17.10	16.51	16.56	-3.10%	5,877,600
2026-03-12	17.36	17.53	17.05	17.09	-2.95%	4,368,300
2026-03-11	17.42	17.69	17.30	17.61	+0.86%	2,374,000
2026-03-10	17.67	17.73	17.20	17.46	-1.80%	3,978,828
2026-03-09	17.13	17.80	16.81	17.78	+0.62%	4,871,797
2026-03-06	18.10	18.10	17.53	17.67	-3.92%	4,911,000
2026-03-05	18.64	18.95	18.35	18.39	-2.70%	3,818,600
2026-03-04	19.19	19.28	18.90	18.90	-0.94%	2,269,200
2026-03-03	18.80	19.25	18.41	19.08	-0.88%	4,585,300
2026-03-02	19.90	19.93	19.24	19.25	-6.69%	6,256,600
2026-02-27	21.10	21.23	20.54	20.63	-3.24%	3,417,100
2026-02-26	20.93	21.68	20.87	21.32	+2.16%	3,450,900
2026-02-25	20.33	20.88	20.33	20.87	+3.32%	2,390,900
2026-02-24	20.28	20.59	20.11	20.20	-0.98%	2,640,700
2026-02-23	20.85	20.94	20.31	20.40	-3.00%	2,790,500
2026-02-20	20.90	21.13	20.76	21.03	+0.19%	2,230,200
2026-02-19	21.16	21.38	20.61	20.99	-1.13%	3,664,200
2026-02-18	20.37	21.24	20.37	21.23	+3.41%	3,822,800
2026-02-17	19.91	20.65	19.90	20.53	+1.38%	2,510,500
2026-02-13	20.40	21.23	19.84	20.25	+3.74%	6,205,200
2026-02-12	19.62	19.89	19.28	19.52	-0.05%	2,807,000
2026-02-11	20.17	20.30	19.32	19.53	-3.13%	2,685,400
2026-02-10	20.11	20.44	19.95	20.16	-0.25%	1,569,900
2026-02-09	21.21	21.39	20.08	20.21	-4.49%	2,982,300
2026-02-06	20.90	21.35	20.83	21.16	+1.58%	2,392,700
2026-02-05	20.90	21.09	20.70	20.83	-1.05%	2,955,300
2026-02-04	20.68	21.17	20.62	21.05	+1.84%	4,020,400
2026-02-03	19.62	20.70	19.58	20.67	+5.57%	6,418,500
2026-02-02	18.78	19.60	18.78	19.58	+3.87%	3,222,100
2026-01-30	18.78	18.99	18.72	18.85	-0.11%	1,628,500
2026-01-29	19.10	19.23	18.83	18.87	-1.31%	2,098,000
2026-01-28	19.18	19.28	19.08	19.12	-0.26%	1,221,600
2026-01-27	19.34	19.36	19.14	19.17	-0.31%	1,846,700
2026-01-26	19.30	19.37	19.10	19.23	-0.67%	2,194,000
2026-01-23	19.37	19.46	19.25	19.36	-0.56%	1,290,300
2026-01-22	19.59	19.81	19.45	19.47	+0.05%	1,862,900
2026-01-21	18.95	19.50	18.94	19.46	+3.79%	3,242,800
2026-01-20	19.45	19.48	18.73	18.75	-4.53%	3,568,500
2026-01-19	19.39	19.65	19.38	19.64	+0.26%	878,000
2026-01-16	19.78	19.85	19.51	19.59	-0.96%	1,665,200
2026-01-15	19.56	19.88	19.56	19.78	+1.54%	2,348,000
2026-01-14	19.22	19.51	19.22	19.48	+1.19%	2,284,900
2026-01-13	19.30	19.44	19.11	19.25	-0.88%	3,027,300
2026-01-12	19.36	19.51	19.01	19.42	-0.15%	2,909,000
2026-01-09	19.76	19.87	19.20	19.45	-1.17%	3,455,100
2026-01-08	19.52	19.85	19.52	19.68	+0.31%	1,547,900
2026-01-07	20.01	20.13	19.46	19.62	-2.00%	2,215,300
2026-01-06	19.99	20.11	19.84	20.02	+0.30%	2,025,507
2026-01-05	19.65	20.07	19.65	19.96	+0.96%	2,364,860
2026-01-02	19.35	19.85	19.35	19.77	+2.49%	1,649,100
2025-12-31	19.20	19.53	19.19	19.29	+0.52%	1,034,400
2025-12-30	19.39	19.40	19.18	19.19	-1.29%	1,342,600
2025-12-29	19.27	19.54	19.27	19.44	-0.26%	1,306,600
2025-12-24	19.46	19.65	19.46	19.49	-0.20%	428,700
2025-12-23	19.82	20.07	19.37	19.53	-1.61%	2,157,400
2025-12-22	19.45	19.96	19.44	19.85	+1.90%	2,721,300
2025-12-19	19.27	19.56	19.21	19.48	+1.14%	3,967,700
2025-12-18	18.75	19.33	18.64	19.26	+3.38%	4,573,400
2025-12-17	18.60	18.89	18.55	18.63	+0.27%	2,018,200
2025-12-16	18.54	18.67	18.27	18.58	+0.49%	2,136,800
2025-12-15	18.50	18.63	18.35	18.49	+0.22%	1,197,900
2025-12-12	18.26	18.59	18.20	18.45	+1.26%	2,131,300
2025-12-11	18.22	18.48	18.19	18.22	-0.16%	1,485,500
2025-12-10	18.65	18.80	18.18	18.25	-2.51%	3,035,000
2025-12-09	18.47	18.83	18.45	18.72	+0.92%	1,614,729
2025-12-08	18.92	18.98	18.50	18.55	-1.75%	1,938,420
2025-12-05	18.99	19.07	18.63	18.88	-0.63%	2,141,500
2025-12-04	19.43	19.54	18.95	19.00	-1.91%	1,928,700
2025-12-03	19.30	19.61	19.26	19.37	+0.16%	1,927,600
2025-12-02	19.13	19.46	18.97	19.34	+1.31%	2,642,200
2025-12-01	18.88	19.25	18.76	19.09	+0.37%	2,050,700
2025-11-28	19.00	19.10	18.94	19.02	-0.21%	1,069,300
2025-11-27	19.00	19.08	18.97	19.06	-0.05%	576,000
2025-11-26	18.90	19.31	18.85	19.07	+1.22%	2,941,000
2025-11-25	18.52	18.92	18.45	18.84	+2.11%	3,692,000
2025-11-24	18.30	18.55	18.26	18.45	+1.15%	2,322,100
2025-11-21	18.06	18.28	17.97	18.24	+1.56%	1,764,200
2025-11-20	18.05	18.40	17.93	17.96	+0.34%	2,460,500
2025-11-19	17.90	18.04	17.72	17.90	+0.34%	1,909,400
2025-11-18	17.84	17.93	17.61	17.84	-0.28%	1,881,700
2025-11-17	18.54	18.57	17.82	17.89	-4.02%	3,333,000
2025-11-14	18.75	18.81	18.57	18.64	-1.58%	1,541,000
2025-11-13	19.00	19.20	18.77	18.94	-0.47%	2,015,900
2025-11-12	18.44	19.05	18.38	19.03	+3.76%	3,487,400
2025-11-11	18.50	18.50	18.30	18.34	-0.86%	1,501,200
2025-11-10	18.71	18.88	18.49	18.50	-0.64%	1,786,300
2025-11-07	18.15	18.68	18.07	18.62	+2.59%	3,806,300
2025-11-06	18.71	18.78	18.14	18.15	-3.20%	3,163,300
2025-11-05	18.10	18.91	18.06	18.75	-0.05%	5,247,500
2025-11-04	18.64	18.82	18.37	18.76	-0.48%	3,667,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+28.47%). Worst month: Oct (-9.54%). Based on 2 years of daily data (2025–2026).

Jan-8.44%
Feb-1.28%
Mar-8.93%
Apr-1.90%
May+28.47%
Jun+12.13%
Jul-3.26%
Aug+2.59%
Sep-5.85%
Oct-9.54%
Nov+0.90%
Dec+1.05%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Air Canada's (AC.TO) latest close?

21.09 on 2026-11-02, from the Closelook data lake's daily price record.

What is AC.TO's 52-week high and low?

31.45 high and 16.45 low over the trailing 52 weeks, as of 2026-11-02.

What is Air Canada's strongest and weakest month historically?

Historically, AC.TO's strongest calendar month has been May (average +28.47%) and its weakest Oct (average -9.54%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Air Canada's Closelooknet score?

46 out of 100 (momentum 54 · quality 35 · valuation 64), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AC.TO?

Mixed moving-average stack: Trades -17.8% vs the 50-day and -5.5% vs the 200-day average, 32.9% below the 52-week high and +28.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is AC.TO above its 50-day and 200-day moving averages?

Air Canada trades 17.8% below its 50-day and 5.5% below its 200-day moving average (6.3% below its 20-day). As of 2026-11-02.