Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	23.280	23.550	23.280	23.540	23.540	2,891,641
2023-06-13	22.850	23.335	22.850	23.240	23.240	3,653,213
2023-06-12	22.490	22.780	22.480	22.740	22.740	2,404,525
2023-06-09	22.380	22.630	22.330	22.370	22.370	3,876,525
2023-06-08	22.090	22.530	22.060	22.320	22.320	2,490,244
2023-06-07	22.180	22.420	21.960	22.140	22.140	2,729,891
2023-06-06	21.840	22.220	21.770	22.120	22.120	3,305,673
2023-06-05	21.660	22.030	21.610	21.880	21.880	1,566,822
2023-06-02	21.830	22.100	21.630	21.720	21.720	3,010,378
2023-06-01	21.450	21.740	21.220	21.710	21.710	1,634,802
2023-05-31	21.800	21.890	21.190	21.430	21.430	2,524,676
2023-05-30	22.060	22.120	21.700	21.830	21.830	1,742,252
2023-05-29	21.820	21.980	21.770	21.870	21.870	481,107
2023-05-26	21.720	22.040	21.720	21.750	21.750	1,003,174
2023-05-25	21.280	21.830	21.280	21.730	21.730	1,679,444
2023-05-24	21.110	21.460	21.105	21.340	21.340	1,557,212
2023-05-23	21.640	22.110	21.310	21.460	21.460	2,672,793
2023-05-19	22.140	22.270	21.660	21.810	21.810	2,466,261
2023-05-18	22.500	22.500	21.950	22.230	22.230	4,340,216
2023-05-17	21.760	22.950	21.750	22.320	22.320	6,605,693
2023-05-16	21.000	21.620	20.820	21.600	21.600	4,224,134
2023-05-15	21.050	21.220	20.960	21.140	21.140	2,038,143
2023-05-12	21.700	22.000	20.880	21.120	21.120	5,290,827
2023-05-11	21.030	21.170	20.935	21.010	21.010	2,119,467
2023-05-10	21.350	21.520	20.830	20.990	20.990	3,012,214
2023-05-09	20.800	21.340	20.680	21.120	21.120	2,733,962
2023-05-08	20.510	21.230	20.510	20.930	20.930	4,130,011
2023-05-05	19.380	20.875	19.370	20.460	20.460	10,264,600
2023-05-04	18.700	18.790	18.250	18.340	18.340	2,319,415
2023-05-03	18.760	19.000	18.610	18.790	18.790	1,480,074
2023-05-02	19.170	19.320	18.755	18.850	18.850	1,836,560
2023-05-01	18.910	19.400	18.900	19.190	19.190	2,066,860
2023-04-28	18.660	19.070	18.650	18.960	18.960	2,569,838
2023-04-27	18.650	18.700	18.370	18.690	18.690	1,696,749
2023-04-26	18.520	18.770	18.440	18.440	18.440	1,701,910
2023-04-25	18.800	18.850	18.460	18.470	18.470	1,574,478
2023-04-24	18.920	19.140	18.850	18.870	18.870	1,692,717
2023-04-21	19.250	19.290	18.900	18.930	18.930	2,111,787
2023-04-20	19.500	19.650	19.120	19.220	19.220	1,901,004
2023-04-19	19.100	19.720	19.050	19.640	19.640	2,528,489
2023-04-18	19.020	19.265	18.970	19.200	19.200	1,778,506
2023-04-17	18.840	18.990	18.650	18.960	18.960	2,005,388
2023-04-14	18.760	18.940	18.650	18.720	18.720	2,188,304
2023-04-13	18.990	19.100	18.780	18.840	18.840	2,040,630
2023-04-12	19.230	19.450	18.610	18.830	18.830	2,932,645
2023-04-11	19.000	19.270	18.930	19.210	19.210	1,730,658
2023-04-10	18.540	18.975	18.530	18.840	18.840	1,111,981
2023-04-06	18.470	18.620	18.250	18.580	18.580	1,314,968
2023-04-05	18.650	18.730	18.350	18.460	18.460	1,670,196
2023-04-04	18.950	19.070	18.650	18.740	18.740	1,412,082
2023-04-03	19.000	19.050	18.690	18.880	18.880	1,505,270
2023-03-31	18.900	19.170	18.850	19.150	19.150	2,621,601
2023-03-30	18.700	18.815	18.570	18.770	18.770	2,320,958
2023-03-29	18.500	18.560	18.250	18.520	18.520	1,483,994
2023-03-28	18.320	18.460	18.180	18.310	18.310	1,443,334
2023-03-27	18.270	18.520	18.170	18.400	18.400	1,414,734
2023-03-24	18.010	18.210	17.630	18.140	18.140	2,914,669
2023-03-23	18.370	18.650	18.105	18.270	18.270	1,406,850
2023-03-22	18.730	18.760	18.310	18.310	18.310	1,954,450
2023-03-21	18.390	18.850	18.380	18.740	18.740	1,844,390

← NewerPage 15 of 21 · 1,255 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.