Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.760	17.990	17.620	17.690	17.690	2,891,123
2023-12-01	17.600	17.810	17.510	17.740	17.740	2,577,769
2023-11-30	17.530	17.680	17.320	17.630	17.630	2,414,416
2023-11-29	17.670	17.760	17.420	17.450	17.450	1,982,652
2023-11-28	17.480	17.620	17.280	17.410	17.410	1,571,009
2023-11-27	17.820	18.095	17.470	17.600	17.600	2,053,215
2023-11-24	17.750	17.930	17.730	17.910	17.910	793,494
2023-11-23	17.810	17.920	17.750	17.780	17.780	664,798
2023-11-22	18.050	18.230	17.720	17.760	17.760	2,410,031
2023-11-21	18.000	18.150	17.900	17.960	17.960	1,262,742
2023-11-20	17.890	18.180	17.830	18.120	18.120	1,696,657
2023-11-17	17.950	18.105	17.860	17.890	17.890	1,518,173
2023-11-16	18.090	18.290	17.870	17.900	17.900	2,025,864
2023-11-15	18.390	18.450	18.160	18.200	18.200	2,345,466
2023-11-14	18.150	18.430	18.040	18.200	18.200	2,555,323
2023-11-13	17.950	18.100	17.850	17.950	17.950	1,271,857
2023-11-10	18.090	18.190	17.890	18.110	18.110	1,233,867
2023-11-09	18.500	18.560	18.030	18.100	18.100	1,868,050
2023-11-08	18.120	18.640	18.120	18.400	18.400	2,048,306
2023-11-07	17.880	18.350	17.870	18.030	18.030	2,591,080
2023-11-06	18.140	18.340	17.860	17.970	17.970	2,769,118
2023-11-03	17.350	18.100	17.310	18.050	18.050	3,556,589
2023-11-02	16.850	17.230	16.670	17.160	17.160	2,475,061
2023-11-01	16.730	16.820	16.470	16.610	16.610	2,069,876
2023-10-31	16.530	16.980	16.480	16.730	16.730	2,655,256
2023-10-30	17.500	17.580	16.260	16.500	16.500	5,148,096
2023-10-27	16.550	16.850	16.430	16.720	16.720	2,634,658
2023-10-26	16.310	16.660	16.260	16.470	16.470	2,484,901
2023-10-25	16.500	16.550	16.035	16.180	16.180	2,231,479
2023-10-24	16.710	16.860	16.500	16.550	16.550	2,161,529
2023-10-23	16.500	16.710	16.280	16.590	16.590	2,161,669
2023-10-20	17.000	17.090	16.770	16.780	16.780	2,279,377
2023-10-19	17.140	17.520	17.000	17.080	17.080	3,042,060
2023-10-18	17.650	17.650	17.000	17.130	17.130	3,278,923
2023-10-17	17.900	18.040	17.665	17.750	17.750	2,215,403
2023-10-16	17.900	18.040	17.570	18.040	18.040	1,780,401
2023-10-13	18.250	18.300	17.700	17.760	17.760	2,994,044
2023-10-12	18.880	18.880	18.190	18.360	18.360	2,036,249
2023-10-11	18.950	19.040	18.730	18.780	18.780	1,642,778
2023-10-10	18.780	19.000	18.740	18.840	18.840	2,067,348
2023-10-06	18.770	19.120	18.690	18.930	18.930	1,504,004
2023-10-05	19.060	19.250	18.750	18.920	18.920	1,873,135
2023-10-04	18.960	19.150	18.880	19.020	19.020	1,407,517
2023-10-03	19.110	19.280	18.760	18.830	18.830	1,730,119
2023-10-02	19.310	19.510	19.020	19.220	19.220	1,626,491
2023-09-29	19.600	19.665	19.260	19.380	19.380	1,577,038
2023-09-28	18.910	19.565	18.910	19.420	19.420	2,264,530
2023-09-27	18.970	19.010	18.720	18.880	18.880	1,257,574
2023-09-26	18.810	18.990	18.760	18.850	18.850	1,254,110
2023-09-25	19.010	19.050	18.800	18.910	18.910	1,837,750
2023-09-22	19.210	19.350	19.020	19.120	19.120	1,788,300
2023-09-21	19.540	19.600	19.055	19.180	19.180	2,905,743
2023-09-20	20.090	20.240	19.560	19.640	19.640	2,893,587
2023-09-19	20.350	20.395	19.910	19.950	19.950	1,992,142
2023-09-18	20.220	20.440	19.930	20.230	20.230	1,660,136
2023-09-15	20.410	20.600	20.210	20.330	20.330	2,224,734
2023-09-14	20.750	20.960	20.285	20.410	20.410	3,170,302
2023-09-13	20.820	20.970	20.595	20.640	20.640	2,914,736
2023-09-12	21.220	21.420	21.140	21.240	21.240	1,362,380
2023-09-11	21.280	21.505	21.180	21.200	21.200	1,422,774

← NewerPage 13 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.