Air Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 18.320 | 18.400 | 18.130 | 18.140 | 18.140 | 1,903,827 |
| 2024-05-27 | 18.360 | 18.510 | 18.340 | 18.410 | 18.410 | 580,498 |
| 2024-05-24 | 18.400 | 18.540 | 18.340 | 18.400 | 18.400 | 1,595,959 |
| 2024-05-23 | 18.560 | 18.740 | 18.295 | 18.410 | 18.410 | 2,531,701 |
| 2024-05-22 | 18.410 | 18.610 | 18.400 | 18.520 | 18.520 | 1,763,293 |
| 2024-05-21 | 18.610 | 18.660 | 18.460 | 18.480 | 18.480 | 2,266,878 |
| 2024-05-17 | 18.680 | 18.825 | 18.680 | 18.750 | 18.750 | 1,238,477 |
| 2024-05-16 | 18.800 | 18.840 | 18.650 | 18.670 | 18.670 | 1,902,769 |
| 2024-05-15 | 19.010 | 19.125 | 18.780 | 18.810 | 18.810 | 1,654,473 |
| 2024-05-14 | 19.020 | 19.190 | 18.930 | 19.020 | 19.020 | 1,444,961 |
| 2024-05-13 | 18.870 | 19.080 | 18.800 | 19.060 | 19.060 | 2,878,000 |
| 2024-05-10 | 18.710 | 18.830 | 18.610 | 18.800 | 18.800 | 1,438,869 |
| 2024-05-09 | 18.470 | 18.730 | 18.470 | 18.640 | 18.640 | 1,445,862 |
| 2024-05-08 | 18.500 | 18.525 | 18.350 | 18.480 | 18.480 | 2,034,556 |
| 2024-05-07 | 18.800 | 18.800 | 18.500 | 18.530 | 18.530 | 3,400,724 |
| 2024-05-06 | 18.800 | 18.970 | 18.670 | 18.830 | 18.830 | 2,725,160 |
| 2024-05-03 | 18.750 | 18.900 | 18.460 | 18.760 | 18.760 | 3,521,140 |
| 2024-05-02 | 19.250 | 19.420 | 18.380 | 18.750 | 18.750 | 10,440,140 |
| 2024-05-01 | 20.240 | 20.470 | 20.150 | 20.460 | 20.460 | 2,100,209 |
| 2024-04-30 | 20.080 | 20.430 | 20.070 | 20.320 | 20.320 | 3,203,351 |
| 2024-04-29 | 20.000 | 20.150 | 19.840 | 20.100 | 20.100 | 1,401,919 |
| 2024-04-26 | 20.050 | 20.200 | 19.940 | 20.020 | 20.020 | 1,211,811 |
| 2024-04-25 | 19.690 | 20.000 | 19.430 | 19.980 | 19.980 | 1,445,427 |
| 2024-04-24 | 20.010 | 20.140 | 19.900 | 19.930 | 19.930 | 1,539,952 |
| 2024-04-23 | 19.820 | 20.250 | 19.710 | 20.000 | 20.000 | 3,456,854 |
| 2024-04-22 | 19.620 | 19.930 | 19.620 | 19.900 | 19.900 | 2,810,794 |
| 2024-04-19 | 19.420 | 19.850 | 19.330 | 19.580 | 19.580 | 1,967,453 |
| 2024-04-18 | 19.390 | 19.870 | 19.390 | 19.580 | 19.580 | 2,907,432 |
| 2024-04-17 | 18.600 | 19.390 | 18.550 | 19.310 | 19.310 | 3,260,402 |
| 2024-04-16 | 18.350 | 18.440 | 18.155 | 18.380 | 18.380 | 3,155,907 |
| 2024-04-15 | 18.560 | 18.780 | 18.350 | 18.420 | 18.420 | 1,477,701 |
| 2024-04-12 | 18.850 | 18.920 | 18.420 | 18.470 | 18.470 | 2,256,261 |
| 2024-04-11 | 19.390 | 19.430 | 18.730 | 19.040 | 19.040 | 3,034,627 |
| 2024-04-10 | 19.600 | 19.890 | 19.320 | 19.390 | 19.390 | 2,067,901 |
| 2024-04-09 | 19.540 | 19.745 | 19.480 | 19.690 | 19.690 | 956,526 |
| 2024-04-08 | 19.700 | 19.870 | 19.530 | 19.580 | 19.580 | 1,305,344 |
| 2024-04-05 | 19.720 | 19.950 | 19.630 | 19.700 | 19.700 | 1,407,014 |
| 2024-04-04 | 19.860 | 20.140 | 19.740 | 19.760 | 19.760 | 2,491,984 |
| 2024-04-03 | 19.670 | 20.060 | 19.610 | 19.720 | 19.720 | 1,821,764 |
| 2024-04-02 | 19.950 | 19.950 | 19.470 | 19.680 | 19.680 | 2,555,807 |
| 2024-04-01 | 19.600 | 20.180 | 19.570 | 20.120 | 20.120 | 2,767,474 |
| 2024-03-28 | 19.560 | 19.780 | 19.460 | 19.610 | 19.610 | 2,076,496 |
| 2024-03-27 | 19.520 | 19.740 | 19.380 | 19.640 | 19.640 | 1,696,376 |
| 2024-03-26 | 18.950 | 19.660 | 18.950 | 19.470 | 19.470 | 3,879,723 |
| 2024-03-25 | 18.710 | 18.990 | 18.710 | 18.950 | 18.950 | 1,319,428 |
| 2024-03-22 | 18.950 | 19.070 | 18.730 | 18.830 | 18.830 | 1,545,321 |
| 2024-03-21 | 18.740 | 18.940 | 18.640 | 18.930 | 18.930 | 2,376,571 |
| 2024-03-20 | 18.300 | 18.740 | 18.280 | 18.680 | 18.680 | 2,906,145 |
| 2024-03-19 | 18.290 | 18.580 | 18.200 | 18.370 | 18.370 | 2,378,510 |
| 2024-03-18 | 18.270 | 18.390 | 18.210 | 18.350 | 18.350 | 1,471,413 |
| 2024-03-15 | 18.080 | 18.300 | 18.065 | 18.270 | 18.270 | 2,060,209 |
| 2024-03-14 | 18.410 | 18.480 | 18.020 | 18.070 | 18.070 | 2,264,899 |
| 2024-03-13 | 17.850 | 18.475 | 17.840 | 18.390 | 18.390 | 5,774,962 |
| 2024-03-12 | 17.650 | 17.940 | 17.465 | 17.850 | 17.850 | 2,394,598 |
| 2024-03-11 | 17.600 | 17.790 | 17.370 | 17.700 | 17.700 | 2,194,349 |
| 2024-03-08 | 17.960 | 18.060 | 17.630 | 17.690 | 17.690 | 3,076,194 |
| 2024-03-07 | 18.060 | 18.150 | 17.910 | 17.930 | 17.930 | 1,521,193 |
| 2024-03-06 | 18.080 | 18.180 | 17.980 | 18.060 | 18.060 | 1,578,693 |
| 2024-03-05 | 18.050 | 18.130 | 17.920 | 17.980 | 17.980 | 1,713,709 |
| 2024-03-04 | 18.120 | 18.250 | 18.040 | 18.060 | 18.060 | 1,844,394 |
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.