Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.160	18.280	17.900	18.140	18.140	2,193,377
2023-03-17	18.500	18.520	17.980	18.110	18.110	2,391,448
2023-03-16	18.100	18.630	17.880	18.610	18.610	3,299,795
2023-03-15	18.620	18.720	18.110	18.170	18.170	3,704,788
2023-03-14	19.380	19.500	18.850	19.090	19.090	3,556,221
2023-03-13	19.500	19.520	19.130	19.140	19.140	2,633,743
2023-03-10	20.000	20.010	19.540	19.820	19.820	4,635,675
2023-03-09	20.520	20.680	20.030	20.070	20.070	2,463,389
2023-03-08	20.580	20.690	20.340	20.520	20.520	1,934,595
2023-03-07	20.350	20.570	20.280	20.530	20.530	2,221,620
2023-03-06	20.320	20.570	20.280	20.290	20.290	1,588,301
2023-03-03	20.200	20.530	20.200	20.250	20.250	1,621,252
2023-03-02	19.930	20.100	19.860	20.040	20.040	1,306,936
2023-03-01	20.170	20.390	19.925	20.040	20.040	1,876,056
2023-02-28	20.030	20.140	19.810	20.120	20.120	2,378,087
2023-02-27	19.960	20.300	19.870	20.000	20.000	1,565,844
2023-02-24	19.750	19.970	19.540	19.820	19.820	1,614,993
2023-02-23	20.140	20.310	19.710	20.020	20.020	2,211,988
2023-02-22	20.280	20.510	19.880	20.230	20.230	2,169,770
2023-02-21	21.200	21.240	20.100	20.320	20.320	4,108,097
2023-02-17	22.500	22.500	20.250	21.200	21.200	9,829,478
2023-02-16	22.720	23.540	22.540	23.150	23.150	5,881,645
2023-02-15	22.620	22.930	22.600	22.850	22.850	1,759,515
2023-02-14	22.490	22.750	22.350	22.720	22.720	1,310,238
2023-02-13	22.140	22.550	21.920	22.490	22.490	1,959,410
2023-02-10	22.340	22.390	21.880	22.120	22.120	1,860,135
2023-02-09	22.860	22.900	22.360	22.610	22.610	1,264,714
2023-02-08	22.920	23.000	22.610	22.680	22.680	1,602,189
2023-02-07	23.100	23.140	22.780	23.000	23.000	1,922,184
2023-02-06	22.800	23.060	22.770	23.050	23.050	1,229,831
2023-02-03	22.810	23.000	22.740	22.950	22.950	1,850,167
2023-02-02	22.850	23.100	22.760	23.010	23.010	3,174,572
2023-02-01	22.550	22.725	22.350	22.660	22.660	1,925,763
2023-01-31	22.360	22.610	22.350	22.580	22.580	1,455,367
2023-01-30	22.600	22.720	22.220	22.360	22.360	3,012,253
2023-01-27	22.550	23.000	22.500	22.790	22.790	2,607,905
2023-01-26	22.500	22.700	22.325	22.560	22.560	2,564,425
2023-01-25	22.090	22.460	22.090	22.420	22.420	1,750,186
2023-01-24	21.990	22.340	21.970	22.190	22.190	1,628,363
2023-01-23	21.880	22.100	21.700	22.050	22.050	1,612,649
2023-01-20	21.560	21.830	21.510	21.790	21.790	1,384,954
2023-01-19	21.370	21.755	21.340	21.560	21.560	1,386,270
2023-01-18	22.250	22.510	21.550	21.600	21.600	3,170,739
2023-01-17	21.940	22.120	21.680	22.040	22.040	2,011,592
2023-01-16	21.850	22.250	21.850	21.930	21.930	1,302,912
2023-01-13	21.500	21.930	21.340	21.840	21.840	2,196,705
2023-01-12	21.500	22.015	21.450	21.910	21.910	3,994,691
2023-01-11	20.810	21.330	20.800	21.300	21.300	2,717,429
2023-01-10	20.450	20.810	20.360	20.790	20.790	1,661,847
2023-01-09	20.270	20.740	20.220	20.500	20.500	2,067,470
2023-01-06	20.200	20.230	19.850	20.200	20.200	2,448,095
2023-01-05	19.660	20.240	19.620	20.120	20.120	3,185,132
2023-01-04	19.270	19.780	19.190	19.760	19.760	3,283,828
2023-01-03	19.680	19.730	18.960	19.120	19.120	2,162,729
2022-12-30	19.300	19.715	19.260	19.390	19.390	1,628,899
2022-12-29	18.720	19.610	18.720	19.490	19.490	2,918,051
2022-12-28	18.990	19.170	18.590	18.610	18.610	2,854,954
2022-12-23	19.320	19.320	19.010	19.170	19.170	1,225,365
2022-12-22	19.440	19.570	19.065	19.270	19.270	1,805,919
2022-12-21	19.500	19.830	19.500	19.580	19.580	2,446,800

← NewerPage 16 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.