Air Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 17.410 | 17.450 | 16.970 | 17.070 | 17.070 | 2,699,187 |
| 2022-06-28 | 17.540 | 18.460 | 17.215 | 17.470 | 17.470 | 3,520,412 |
| 2022-06-27 | 17.570 | 17.690 | 17.110 | 17.300 | 17.300 | 1,577,964 |
| 2022-06-24 | 16.950 | 17.490 | 16.820 | 17.420 | 17.420 | 3,522,002 |
| 2022-06-23 | 17.690 | 17.900 | 16.720 | 16.850 | 16.850 | 2,742,125 |
| 2022-06-22 | 17.000 | 17.690 | 16.850 | 17.590 | 17.590 | 2,159,827 |
| 2022-06-21 | 18.220 | 18.230 | 17.380 | 17.440 | 17.440 | 2,928,086 |
| 2022-06-20 | 17.400 | 18.180 | 17.350 | 17.830 | 17.830 | 1,959,957 |
| 2022-06-17 | 16.550 | 17.480 | 16.530 | 17.270 | 17.270 | 3,909,313 |
| 2022-06-16 | 17.400 | 17.400 | 16.450 | 16.500 | 16.500 | 5,031,143 |
| 2022-06-15 | 18.260 | 18.490 | 17.850 | 17.900 | 17.900 | 4,608,163 |
| 2022-06-14 | 19.080 | 19.180 | 17.750 | 17.970 | 17.970 | 6,290,000 |
| 2022-06-13 | 20.020 | 20.090 | 18.650 | 18.910 | 18.910 | 5,681,605 |
| 2022-06-10 | 20.500 | 20.790 | 20.230 | 20.250 | 20.250 | 3,702,306 |
| 2022-06-09 | 21.100 | 21.130 | 20.720 | 20.780 | 20.780 | 2,869,081 |
| 2022-06-08 | 21.460 | 21.780 | 21.160 | 21.270 | 21.270 | 2,102,260 |
| 2022-06-07 | 21.180 | 21.810 | 21.010 | 21.760 | 21.760 | 2,280,892 |
| 2022-06-06 | 21.530 | 21.570 | 21.165 | 21.310 | 21.310 | 2,178,550 |
| 2022-06-03 | 21.490 | 21.560 | 21.140 | 21.290 | 21.290 | 2,314,698 |
| 2022-06-02 | 21.320 | 21.920 | 21.240 | 21.770 | 21.770 | 1,960,758 |
| 2022-06-01 | 22.500 | 22.570 | 21.310 | 21.380 | 21.380 | 3,278,027 |
| 2022-05-31 | 22.240 | 22.540 | 21.920 | 22.190 | 22.190 | 3,431,022 |
| 2022-05-30 | 22.470 | 22.760 | 22.450 | 22.590 | 22.590 | 1,379,287 |
| 2022-05-27 | 21.970 | 22.400 | 21.830 | 22.250 | 22.250 | 2,434,640 |
| 2022-05-26 | 21.190 | 21.945 | 21.140 | 21.830 | 21.830 | 3,468,838 |
| 2022-05-25 | 20.430 | 21.050 | 20.330 | 21.020 | 21.020 | 2,547,676 |
| 2022-05-24 | 20.910 | 20.940 | 20.020 | 20.440 | 20.440 | 2,948,509 |
| 2022-05-20 | 21.230 | 21.420 | 20.435 | 20.800 | 20.800 | 2,754,169 |
| 2022-05-19 | 20.900 | 21.280 | 20.750 | 20.990 | 20.990 | 1,903,445 |
| 2022-05-18 | 21.330 | 21.690 | 21.010 | 21.040 | 21.040 | 1,987,759 |
| 2022-05-17 | 21.180 | 21.650 | 21.020 | 21.640 | 21.640 | 3,326,265 |
| 2022-05-16 | 20.770 | 21.010 | 20.510 | 20.640 | 20.640 | 2,441,775 |
| 2022-05-13 | 20.500 | 21.100 | 20.420 | 20.580 | 20.580 | 4,158,358 |
| 2022-05-12 | 20.810 | 20.860 | 19.960 | 20.020 | 20.020 | 4,353,897 |
| 2022-05-11 | 21.200 | 21.740 | 20.910 | 21.030 | 21.030 | 3,004,144 |
| 2022-05-10 | 21.140 | 21.340 | 20.575 | 21.240 | 21.240 | 3,454,589 |
| 2022-05-09 | 21.450 | 21.640 | 20.600 | 20.630 | 20.630 | 3,645,525 |
| 2022-05-06 | 21.900 | 22.120 | 21.320 | 21.890 | 21.890 | 2,249,990 |
| 2022-05-05 | 22.690 | 22.830 | 21.880 | 22.000 | 22.000 | 3,693,970 |
| 2022-05-04 | 22.900 | 23.120 | 22.400 | 22.990 | 22.990 | 3,404,599 |
| 2022-05-03 | 22.270 | 23.060 | 22.260 | 22.900 | 22.900 | 3,340,398 |
| 2022-05-02 | 22.500 | 22.500 | 21.820 | 22.090 | 22.090 | 3,264,407 |
| 2022-04-29 | 22.710 | 23.040 | 22.500 | 22.500 | 22.500 | 2,914,979 |
| 2022-04-28 | 23.090 | 23.300 | 22.610 | 23.010 | 23.010 | 2,513,051 |
| 2022-04-27 | 22.500 | 23.090 | 22.480 | 22.810 | 22.810 | 3,723,806 |
| 2022-04-26 | 24.250 | 24.260 | 22.360 | 22.460 | 22.460 | 7,166,694 |
| 2022-04-25 | 24.000 | 24.440 | 23.680 | 24.220 | 24.220 | 4,138,611 |
| 2022-04-22 | 24.670 | 24.850 | 24.110 | 24.150 | 24.150 | 3,691,417 |
| 2022-04-21 | 24.650 | 25.000 | 24.430 | 24.660 | 24.660 | 5,094,010 |
| 2022-04-20 | 24.020 | 24.400 | 23.720 | 24.000 | 24.000 | 2,593,209 |
| 2022-04-19 | 23.380 | 23.990 | 23.290 | 23.940 | 23.940 | 2,985,210 |
| 2022-04-18 | 23.260 | 23.380 | 23.060 | 23.120 | 23.120 | 1,347,339 |
| 2022-04-14 | 23.500 | 23.940 | 23.290 | 23.420 | 23.420 | 2,253,194 |
| 2022-04-13 | 22.640 | 23.570 | 22.620 | 23.500 | 23.500 | 3,846,197 |
| 2022-04-12 | 22.370 | 22.530 | 22.080 | 22.220 | 22.220 | 1,868,180 |
| 2022-04-11 | 21.620 | 22.640 | 21.450 | 22.260 | 22.260 | 2,335,806 |
| 2022-04-08 | 22.240 | 22.440 | 21.900 | 21.940 | 21.940 | 2,647,869 |
| 2022-04-07 | 22.650 | 22.650 | 22.100 | 22.280 | 22.280 | 3,541,929 |
| 2022-04-06 | 23.100 | 23.130 | 22.560 | 22.970 | 22.970 | 3,327,930 |
| 2022-04-05 | 23.760 | 23.860 | 23.250 | 23.500 | 23.500 | 3,093,582 |
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.