Air Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 15.590 | 15.600 | 15.300 | 15.300 | 15.300 | 1,524,484 |
| 2024-08-21 | 15.470 | 15.660 | 15.460 | 15.570 | 15.570 | 1,125,904 |
| 2024-08-20 | 15.740 | 15.740 | 15.380 | 15.490 | 15.490 | 1,555,696 |
| 2024-08-19 | 15.590 | 15.740 | 15.480 | 15.710 | 15.710 | 1,194,001 |
| 2024-08-16 | 15.560 | 15.670 | 15.530 | 15.540 | 15.540 | 869,821 |
| 2024-08-15 | 15.450 | 15.750 | 15.450 | 15.630 | 15.630 | 1,749,979 |
| 2024-08-14 | 15.300 | 15.395 | 15.125 | 15.350 | 15.350 | 1,455,787 |
| 2024-08-13 | 15.130 | 15.405 | 15.120 | 15.330 | 15.330 | 2,008,131 |
| 2024-08-12 | 15.600 | 15.610 | 15.010 | 15.030 | 15.030 | 2,276,523 |
| 2024-08-09 | 15.490 | 15.820 | 15.425 | 15.620 | 15.620 | 1,633,808 |
| 2024-08-08 | 15.030 | 15.360 | 14.930 | 15.340 | 15.340 | 3,018,626 |
| 2024-08-07 | 15.380 | 15.380 | 14.750 | 14.930 | 14.930 | 2,607,662 |
| 2024-08-06 | 14.630 | 15.190 | 14.470 | 15.140 | 15.140 | 3,055,937 |
| 2024-08-02 | 15.300 | 15.300 | 14.780 | 14.900 | 14.900 | 3,584,542 |
| 2024-08-01 | 15.950 | 15.960 | 15.450 | 15.460 | 15.460 | 3,835,252 |
| 2024-07-31 | 16.030 | 16.040 | 15.770 | 15.910 | 15.910 | 4,332,989 |
| 2024-07-30 | 16.150 | 16.260 | 15.980 | 16.000 | 16.000 | 2,507,935 |
| 2024-07-29 | 16.220 | 16.230 | 16.020 | 16.140 | 16.140 | 1,615,237 |
| 2024-07-26 | 16.320 | 16.340 | 16.085 | 16.160 | 16.160 | 2,516,821 |
| 2024-07-25 | 16.000 | 16.280 | 15.930 | 16.150 | 16.150 | 3,099,384 |
| 2024-07-24 | 16.320 | 16.400 | 15.970 | 16.030 | 16.030 | 4,125,075 |
| 2024-07-23 | 16.590 | 16.730 | 16.400 | 16.430 | 16.430 | 2,692,553 |
| 2024-07-22 | 16.650 | 16.680 | 16.070 | 16.650 | 16.650 | 5,596,416 |
| 2024-07-19 | 16.940 | 17.090 | 16.830 | 17.070 | 17.070 | 1,393,819 |
| 2024-07-18 | 17.250 | 17.280 | 16.780 | 16.940 | 16.940 | 4,632,781 |
| 2024-07-17 | 17.520 | 17.550 | 17.290 | 17.340 | 17.340 | 1,869,841 |
| 2024-07-16 | 17.300 | 17.780 | 17.280 | 17.700 | 17.700 | 1,832,264 |
| 2024-07-15 | 17.350 | 17.490 | 17.260 | 17.270 | 17.270 | 1,108,453 |
| 2024-07-12 | 17.150 | 17.380 | 17.140 | 17.350 | 17.350 | 1,713,391 |
| 2024-07-11 | 17.190 | 17.390 | 17.010 | 17.160 | 17.160 | 1,957,692 |
| 2024-07-10 | 17.210 | 17.430 | 17.185 | 17.320 | 17.320 | 1,416,044 |
| 2024-07-09 | 17.490 | 17.510 | 17.140 | 17.150 | 17.150 | 1,808,612 |
| 2024-07-08 | 17.370 | 17.500 | 17.305 | 17.410 | 17.410 | 1,196,400 |
| 2024-07-05 | 17.520 | 17.620 | 17.360 | 17.360 | 17.360 | 1,748,043 |
| 2024-07-04 | 17.650 | 17.710 | 17.480 | 17.570 | 17.570 | 981,695 |
| 2024-07-03 | 17.910 | 17.980 | 17.750 | 17.800 | 17.800 | 1,040,768 |
| 2024-07-02 | 17.770 | 18.065 | 17.770 | 17.940 | 17.940 | 2,029,607 |
| 2024-06-28 | 17.940 | 18.020 | 17.740 | 17.900 | 17.900 | 1,746,876 |
| 2024-06-27 | 17.500 | 17.900 | 17.370 | 17.890 | 17.890 | 1,790,961 |
| 2024-06-26 | 16.640 | 17.560 | 16.620 | 17.540 | 17.540 | 3,623,292 |
| 2024-06-25 | 16.970 | 17.000 | 16.650 | 16.650 | 16.650 | 2,075,731 |
| 2024-06-24 | 16.970 | 17.100 | 16.905 | 17.010 | 17.010 | 1,147,587 |
| 2024-06-21 | 16.990 | 17.010 | 16.880 | 16.930 | 16.930 | 1,564,484 |
| 2024-06-20 | 17.210 | 17.210 | 16.960 | 16.970 | 16.970 | 1,731,788 |
| 2024-06-19 | 17.080 | 17.230 | 17.070 | 17.230 | 17.230 | 383,054 |
| 2024-06-18 | 17.160 | 17.220 | 17.010 | 17.080 | 17.080 | 846,992 |
| 2024-06-17 | 17.080 | 17.310 | 16.970 | 17.220 | 17.220 | 1,017,043 |
| 2024-06-14 | 17.050 | 17.180 | 16.970 | 17.160 | 17.160 | 2,149,844 |
| 2024-06-13 | 17.610 | 17.640 | 17.200 | 17.200 | 17.200 | 1,685,561 |
| 2024-06-12 | 17.560 | 17.750 | 17.560 | 17.670 | 17.670 | 1,265,407 |
| 2024-06-11 | 17.590 | 17.610 | 17.380 | 17.450 | 17.450 | 1,647,692 |
| 2024-06-10 | 17.750 | 17.800 | 17.560 | 17.600 | 17.600 | 2,005,434 |
| 2024-06-07 | 17.950 | 18.030 | 17.730 | 17.790 | 17.790 | 1,824,868 |
| 2024-06-06 | 18.200 | 18.335 | 17.980 | 18.020 | 18.020 | 1,799,499 |
| 2024-06-05 | 18.420 | 18.475 | 18.150 | 18.330 | 18.330 | 1,687,429 |
| 2024-06-04 | 18.200 | 18.390 | 18.200 | 18.360 | 18.360 | 1,254,819 |
| 2024-06-03 | 18.180 | 18.275 | 18.050 | 18.230 | 18.230 | 1,293,715 |
| 2024-05-31 | 17.920 | 18.230 | 17.920 | 18.200 | 18.200 | 2,226,937 |
| 2024-05-30 | 17.610 | 17.950 | 17.610 | 17.910 | 17.910 | 1,704,260 |
| 2024-05-29 | 18.000 | 18.020 | 17.580 | 17.610 | 17.610 | 3,439,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.