Air Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	18.100	18.180	18.040	18.120	18.120	2,000,956
2024-02-29	18.250	18.370	18.110	18.120	18.120	2,727,132
2024-02-28	18.400	18.400	18.175	18.180	18.180	2,046,740
2024-02-27	18.470	18.795	18.425	18.520	18.520	2,023,506
2024-02-26	18.200	18.480	18.160	18.460	18.460	2,309,832
2024-02-23	18.000	18.270	17.930	18.170	18.170	2,060,962
2024-02-22	18.180	18.260	18.010	18.020	18.020	1,925,615
2024-02-21	17.800	18.090	17.610	18.080	18.080	2,259,347
2024-02-20	18.000	18.180	17.880	17.890	17.890	3,393,326
2024-02-16	18.630	18.630	17.810	18.000	18.000	9,255,213
2024-02-15	19.000	19.380	18.980	19.260	19.260	2,384,123
2024-02-14	18.430	18.990	18.405	18.980	18.980	2,165,902
2024-02-13	18.120	18.410	18.050	18.390	18.390	2,169,191
2024-02-12	18.200	18.520	18.200	18.340	18.340	1,781,185
2024-02-09	18.250	18.300	18.110	18.210	18.210	1,084,295
2024-02-08	18.580	18.600	18.130	18.220	18.220	2,228,772
2024-02-07	18.620	18.725	18.530	18.650	18.650	1,225,205
2024-02-06	18.050	18.650	18.050	18.610	18.610	2,053,417
2024-02-05	18.180	18.260	18.050	18.080	18.080	2,456,619
2024-02-02	18.270	18.400	18.160	18.380	18.380	1,181,086
2024-02-01	18.370	18.450	18.080	18.250	18.250	1,550,936
2024-01-31	18.350	18.455	18.215	18.220	18.220	2,075,033
2024-01-30	18.600	18.610	18.330	18.430	18.430	1,490,997
2024-01-29	18.930	18.990	18.680	18.710	18.710	1,135,483
2024-01-26	18.850	18.920	18.710	18.920	18.920	1,456,218
2024-01-25	18.520	18.940	18.510	18.830	18.830	3,022,542
2024-01-24	18.340	18.410	18.180	18.380	18.380	1,497,593
2024-01-23	18.350	18.450	18.120	18.190	18.190	2,485,415
2024-01-22	18.280	18.485	18.020	18.060	18.060	2,126,249
2024-01-19	18.340	18.340	18.010	18.160	18.160	2,343,152
2024-01-18	18.470	18.675	18.300	18.340	18.340	1,833,753
2024-01-17	18.270	18.560	18.260	18.380	18.380	1,332,214
2024-01-16	18.500	18.670	18.220	18.450	18.450	2,048,280
2024-01-15	18.600	18.770	18.570	18.680	18.680	822,510
2024-01-12	19.150	19.250	18.420	18.570	18.570	3,679,127
2024-01-11	19.650	19.680	19.160	19.430	19.430	1,906,547
2024-01-10	19.300	19.800	19.300	19.620	19.620	2,355,050
2024-01-09	19.070	19.390	18.950	19.300	19.300	2,208,050
2024-01-08	18.400	19.250	18.400	19.070	19.070	2,905,026
2024-01-05	18.000	18.480	17.990	18.440	18.440	2,032,386
2024-01-04	17.840	18.240	17.830	18.120	18.120	2,309,279
2024-01-03	18.280	18.280	17.720	17.770	17.770	3,532,179
2024-01-02	18.500	18.740	18.420	18.480	18.480	1,600,467
2023-12-29	18.720	18.830	18.590	18.690	18.690	1,302,053
2023-12-28	18.660	18.830	18.610	18.830	18.830	1,128,236
2023-12-27	18.670	18.800	18.490	18.710	18.710	1,460,030
2023-12-22	18.510	18.780	18.510	18.730	18.730	1,168,799
2023-12-21	18.690	18.885	18.510	18.590	18.590	2,290,167
2023-12-20	18.590	18.790	18.220	18.280	18.280	1,696,473
2023-12-19	18.280	18.660	18.240	18.660	18.660	1,946,798
2023-12-18	18.170	18.220	17.920	18.140	18.140	1,978,204
2023-12-15	18.670	18.680	18.170	18.180	18.180	2,636,899
2023-12-14	18.410	18.720	18.370	18.590	18.590	2,191,832
2023-12-13	17.740	18.300	17.460	18.240	18.240	3,049,752
2023-12-12	18.000	18.180	17.770	17.800	17.800	2,339,677
2023-12-11	18.520	18.560	17.880	17.960	17.960	3,398,417
2023-12-08	18.880	18.990	18.450	18.490	18.490	2,844,647
2023-12-07	18.380	18.950	18.345	18.900	18.900	3,172,797
2023-12-06	17.690	18.390	17.690	18.270	18.270	4,241,597
2023-12-05	17.680	17.810	17.510	17.530	17.530	2,908,660

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.