Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.500	19.830	19.500	19.580	19.580	2,446,800
2022-12-20	18.730	19.590	18.730	19.420	19.420	3,705,308
2022-12-19	18.930	19.030	18.700	18.850	18.850	1,922,211
2022-12-16	18.900	19.090	18.860	18.950	18.950	1,793,262
2022-12-15	19.030	19.140	18.760	18.990	18.990	2,241,471
2022-12-14	19.200	19.630	19.070	19.230	19.230	2,429,713
2022-12-13	19.800	19.920	18.860	18.970	18.970	3,262,159
2022-12-12	18.820	19.540	18.710	19.490	19.490	2,978,679
2022-12-09	18.850	19.000	18.630	18.900	18.900	1,866,251
2022-12-08	18.900	19.090	18.775	18.890	18.890	1,494,773
2022-12-07	19.360	19.450	18.725	18.800	18.800	2,804,869
2022-12-06	19.300	19.630	19.250	19.460	19.460	1,883,061
2022-12-05	19.020	19.410	18.970	19.270	19.270	2,761,279
2022-12-02	18.900	19.170	18.810	19.060	19.060	1,578,080
2022-12-01	19.340	19.365	19.030	19.100	19.100	1,716,838
2022-11-30	18.990	19.320	18.755	19.290	19.290	2,859,523
2022-11-29	18.670	19.070	18.630	18.920	18.920	1,402,996
2022-11-28	18.980	19.320	18.710	18.740	18.740	2,546,398
2022-11-25	19.060	19.280	18.950	19.060	19.060	1,245,424
2022-11-24	19.000	19.100	18.930	19.020	19.020	633,429
2022-11-23	18.650	18.970	18.530	18.930	18.930	1,904,456
2022-11-22	18.710	18.750	18.470	18.600	18.600	1,491,548
2022-11-21	18.590	18.795	18.470	18.700	18.700	1,892,807
2022-11-18	18.960	19.100	18.460	18.610	18.610	2,371,945
2022-11-17	18.510	18.730	18.360	18.710	18.710	2,717,156
2022-11-16	18.570	19.020	18.530	18.700	18.700	2,029,327
2022-11-15	19.270	19.350	18.630	18.820	18.820	2,611,643
2022-11-14	18.490	19.190	18.450	18.910	18.910	3,046,186
2022-11-11	18.280	18.670	18.220	18.500	18.500	3,895,844
2022-11-10	18.750	18.970	18.060	18.120	18.120	4,421,079
2022-11-09	18.310	18.340	17.945	18.230	18.230	1,777,379
2022-11-08	18.640	18.670	18.110	18.400	18.400	2,032,190
2022-11-07	18.980	18.990	18.480	18.600	18.600	1,641,010
2022-11-04	18.950	19.240	18.715	18.770	18.770	2,518,095
2022-11-03	18.750	18.870	18.390	18.560	18.560	2,719,358
2022-11-02	20.000	20.030	18.910	18.980	18.980	3,581,670
2022-11-01	19.900	20.305	19.800	20.150	20.150	2,499,149
2022-10-31	19.900	20.150	19.410	19.610	19.610	2,325,110
2022-10-28	19.550	20.280	19.430	19.910	19.910	4,736,674
2022-10-27	19.200	19.550	18.880	19.290	19.290	3,757,379
2022-10-26	18.700	19.200	18.650	18.960	18.960	2,123,036
2022-10-25	18.590	18.920	18.590	18.740	18.740	1,442,773
2022-10-24	18.640	18.800	18.490	18.760	18.760	1,942,245
2022-10-21	18.050	18.530	18.010	18.490	18.490	2,001,944
2022-10-20	17.990	18.510	17.970	18.250	18.250	1,715,215
2022-10-19	18.340	18.630	18.020	18.050	18.050	2,631,338
2022-10-18	18.240	18.370	18.050	18.220	18.220	2,403,319
2022-10-17	17.750	18.030	17.720	17.930	17.930	2,144,042
2022-10-14	17.550	17.680	17.170	17.390	17.390	1,573,772
2022-10-13	16.610	17.640	16.480	17.310	17.310	3,266,497
2022-10-12	16.910	17.170	16.670	17.120	17.120	1,876,182
2022-10-11	17.420	17.570	16.700	16.860	16.860	2,425,589
2022-10-07	17.610	17.720	17.170	17.440	17.440	1,963,365
2022-10-06	17.710	18.140	17.630	17.950	17.950	1,713,754
2022-10-05	17.620	17.865	17.350	17.840	17.840	2,018,964
2022-10-04	17.230	18.070	17.200	17.980	17.980	3,706,981
2022-10-03	16.720	17.050	16.380	16.840	16.840	2,182,097
2022-09-30	16.700	16.900	16.510	16.600	16.600	2,655,805
2022-09-29	17.740	17.820	16.450	16.750	16.750	4,595,985
2022-09-28	17.520	18.050	17.410	17.960	17.960	1,572,297

← NewerPage 17 of 21 · 1,256 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.