Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.500	18.240	17.460	17.930	17.930	2,572,871
2022-09-23	17.780	17.870	17.390	17.490	17.490	3,537,059
2022-09-22	18.880	18.890	17.950	18.090	18.090	3,468,276
2022-09-21	19.200	19.300	18.620	18.750	18.750	3,049,245
2022-09-20	19.070	19.260	18.710	19.140	19.140	2,321,969
2022-09-19	18.200	19.385	18.110	19.130	19.130	4,056,905
2022-09-16	18.860	18.930	18.300	18.390	18.390	3,367,955
2022-09-15	18.800	19.430	18.690	19.110	19.110	4,287,133
2022-09-14	18.390	18.760	18.280	18.720	18.720	2,362,411
2022-09-13	18.400	18.820	18.310	18.470	18.470	2,638,886
2022-09-12	18.950	19.280	18.730	18.900	18.900	2,541,052
2022-09-09	18.470	18.860	18.340	18.810	18.810	3,324,509
2022-09-08	17.900	18.070	17.710	18.050	18.050	1,542,088
2022-09-07	17.250	18.230	17.150	18.140	18.140	2,748,699
2022-09-06	17.790	17.920	17.265	17.290	17.290	1,371,926
2022-09-02	18.000	18.000	17.540	17.610	17.610	1,181,941
2022-09-01	17.350	17.650	17.090	17.600	17.600	2,405,152
2022-08-31	18.110	18.250	17.680	17.690	17.690	1,961,803
2022-08-30	18.130	18.420	17.840	18.090	18.090	1,466,477
2022-08-29	17.950	18.260	17.800	18.010	18.010	1,228,810
2022-08-26	18.850	19.050	18.110	18.210	18.210	1,823,447
2022-08-25	18.290	18.785	18.280	18.720	18.720	1,643,973
2022-08-24	17.950	18.280	17.910	18.180	18.180	1,507,948
2022-08-23	17.580	17.990	17.560	17.910	17.910	1,476,948
2022-08-22	18.010	18.120	17.440	17.560	17.560	3,203,890
2022-08-19	18.930	19.110	18.420	18.450	18.450	2,657,097
2022-08-18	19.350	19.530	19.030	19.290	19.290	1,650,186
2022-08-17	19.510	19.780	19.210	19.350	19.350	2,591,562
2022-08-16	19.410	19.800	19.130	19.720	19.720	2,923,894
2022-08-15	18.750	19.480	18.640	19.390	19.390	2,669,085
2022-08-12	18.820	18.920	18.730	18.880	18.880	1,624,467
2022-08-11	18.940	19.080	18.680	18.700	18.700	3,065,289
2022-08-10	18.290	18.720	18.260	18.610	18.610	3,317,160
2022-08-09	18.400	18.400	17.860	18.020	18.020	1,551,144
2022-08-08	18.180	18.620	18.180	18.420	18.420	2,758,781
2022-08-05	18.040	18.280	17.930	18.060	18.060	2,496,481
2022-08-04	18.020	18.220	17.870	18.190	18.190	2,553,409
2022-08-03	17.850	18.250	17.800	17.910	17.910	2,487,825
2022-08-02	17.140	17.645	16.970	17.530	17.530	2,553,794
2022-07-29	16.970	17.440	16.785	17.390	17.390	3,826,441
2022-07-28	16.860	17.070	16.560	16.950	16.950	1,950,248
2022-07-27	16.870	17.040	16.620	17.000	17.000	1,800,817
2022-07-26	16.780	16.940	16.500	16.640	16.640	1,367,832
2022-07-25	16.950	17.010	16.650	16.960	16.960	1,425,024
2022-07-22	17.100	17.270	16.760	16.910	16.910	2,223,302
2022-07-21	17.400	17.420	16.870	17.000	17.000	3,058,954
2022-07-20	17.500	18.000	17.390	17.670	17.670	2,781,226
2022-07-19	17.240	17.730	17.060	17.680	17.680	3,308,911
2022-07-18	17.180	17.430	16.850	16.950	16.950	1,931,196
2022-07-15	16.810	17.080	16.750	16.850	16.850	1,883,371
2022-07-14	16.090	16.560	16.080	16.490	16.490	1,857,987
2022-07-13	16.250	16.630	15.950	16.470	16.470	2,390,473
2022-07-12	16.170	17.020	16.000	16.760	16.760	4,011,183
2022-07-11	16.650	16.650	15.860	15.950	15.950	3,849,717
2022-07-08	16.670	17.040	16.445	16.810	16.810	1,995,732
2022-07-07	16.620	17.030	16.460	16.660	16.660	2,720,041
2022-07-06	16.140	16.600	15.860	16.470	16.470	2,582,614
2022-07-05	16.000	16.440	15.570	16.390	16.390	3,568,561
2022-07-04	16.100	16.350	16.030	16.230	16.230	1,629,212
2022-06-30	16.500	16.530	15.580	16.040	16.040	6,473,831

← NewerPage 18 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.