Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.280	21.505	21.180	21.200	21.200	1,422,774
2023-09-08	21.280	21.500	21.130	21.300	21.300	1,504,136
2023-09-07	21.830	21.920	21.200	21.280	21.280	2,565,473
2023-09-06	22.400	22.530	21.880	21.910	21.910	2,486,034
2023-09-05	22.600	22.700	22.300	22.570	22.570	1,130,705
2023-09-01	22.920	23.050	22.730	22.770	22.770	1,076,742
2023-08-31	22.900	22.990	22.680	22.820	22.820	1,119,569
2023-08-30	22.850	23.210	22.825	22.850	22.850	991,303
2023-08-29	22.550	22.930	22.460	22.860	22.860	1,050,600
2023-08-28	22.480	22.650	22.320	22.510	22.510	924,817
2023-08-25	22.470	22.605	22.145	22.320	22.320	1,102,378
2023-08-24	22.550	22.740	22.350	22.350	22.350	935,784
2023-08-23	22.600	22.830	22.480	22.650	22.650	1,123,275
2023-08-22	22.660	22.790	22.450	22.660	22.660	965,685
2023-08-21	22.510	22.710	22.300	22.590	22.590	1,279,051
2023-08-18	22.600	22.940	22.600	22.690	22.690	1,154,823
2023-08-17	23.160	23.170	22.890	22.900	22.900	1,094,516
2023-08-16	23.270	23.490	22.965	23.110	23.110	1,547,466
2023-08-15	23.460	23.530	23.200	23.250	23.250	2,055,796
2023-08-14	23.780	23.810	23.270	23.570	23.570	2,989,408
2023-08-11	23.530	23.830	22.620	23.600	23.600	4,785,452
2023-08-10	22.750	22.950	22.390	22.860	22.860	3,014,588
2023-08-09	23.210	23.250	22.535	22.690	22.690	1,843,219
2023-08-08	22.760	23.110	22.530	23.060	23.060	4,216,897
2023-08-04	23.220	23.220	22.890	22.930	22.930	1,079,216
2023-08-03	23.500	23.690	22.900	23.050	23.050	2,050,105
2023-08-02	23.550	23.755	23.360	23.670	23.670	1,629,154
2023-08-01	24.150	24.250	23.620	23.890	23.890	1,693,252
2023-07-31	24.410	24.600	24.270	24.300	24.300	1,211,834
2023-07-28	24.010	24.420	24.010	24.410	24.410	1,315,442
2023-07-27	24.660	24.760	23.840	23.950	23.950	2,495,485
2023-07-26	24.520	24.940	24.320	24.560	24.560	1,814,666
2023-07-25	25.500	25.600	24.480	24.520	24.520	4,002,858
2023-07-24	25.800	25.845	25.510	25.580	25.580	1,946,156
2023-07-21	25.590	25.905	25.310	25.780	25.780	1,645,653
2023-07-20	25.700	26.040	25.390	25.440	25.440	3,000,625
2023-07-19	25.600	25.800	25.540	25.790	25.790	2,111,133
2023-07-18	25.220	25.530	25.190	25.500	25.500	2,998,613
2023-07-17	24.750	25.270	24.670	25.180	25.180	2,644,367
2023-07-14	25.150	25.200	24.580	24.750	24.750	3,353,097
2023-07-13	24.970	25.250	24.960	25.120	25.120	3,538,343
2023-07-12	24.940	24.960	24.635	24.830	24.830	3,071,446
2023-07-11	24.900	24.940	24.610	24.900	24.900	1,541,658
2023-07-10	24.800	24.960	24.670	24.890	24.890	1,274,691
2023-07-07	24.680	24.930	24.680	24.810	24.810	1,984,791
2023-07-06	24.670	24.810	24.350	24.700	24.700	2,599,826
2023-07-05	24.750	24.950	24.700	24.890	24.890	1,385,473
2023-07-04	24.910	25.000	24.720	24.960	24.960	896,026
2023-06-30	24.900	25.000	24.770	24.990	24.990	1,982,124
2023-06-29	24.680	24.880	24.480	24.860	24.860	2,501,278
2023-06-28	23.880	24.700	23.870	24.680	24.680	4,429,111
2023-06-27	22.980	23.800	22.910	23.760	23.760	3,273,050
2023-06-26	22.650	23.000	22.610	22.860	22.860	1,237,752
2023-06-23	22.850	23.065	22.720	22.880	22.880	1,348,599
2023-06-22	23.490	23.500	22.930	23.170	23.170	1,536,617
2023-06-21	23.490	23.710	23.400	23.580	23.580	1,344,516
2023-06-20	23.210	23.615	23.150	23.590	23.590	1,503,962
2023-06-19	23.210	23.420	23.130	23.270	23.270	585,767
2023-06-16	23.700	23.770	23.400	23.400	23.400	2,250,605
2023-06-15	23.440	23.750	23.110	23.670	23.670	2,035,475

← NewerPage 14 of 21 · 1,259 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.