Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.840	23.060	22.650	22.730	22.730	1,211,005
2026-07-20	22.570	22.950	22.350	22.810	22.810	2,020,453
2026-07-17	23.030	23.100	22.580	22.580	22.580	1,422,600
2026-07-16	22.880	23.360	22.880	23.240	23.240	1,333,700
2026-07-15	22.860	23.370	22.760	23.050	23.050	1,360,700
2026-07-14	23.680	23.790	22.840	22.870	22.870	2,231,800
2026-07-13	24.350	24.420	23.410	23.680	23.680	2,856,200
2026-07-10	24.880	25.150	24.340	24.450	24.450	2,845,700
2026-07-09	24.830	25.250	24.820	24.820	24.820	2,083,800
2026-07-08	24.950	25.090	24.130	24.840	24.840	3,209,400
2026-07-07	25.230	25.500	25.000	25.370	25.370	2,406,800
2026-07-06	24.490	25.200	24.490	25.200	25.200	3,708,800
2026-07-03	24.560	24.710	24.400	24.610	24.610	519,200
2026-07-02	24.810	24.950	24.400	24.560	24.560	1,692,000
2026-06-30	24.490	24.740	24.250	24.740	24.740	1,691,800
2026-06-29	24.620	24.830	24.170	24.490	24.490	1,717,000
2026-06-26	24.510	24.800	24.470	24.670	24.670	1,743,600
2026-06-25	24.610	24.950	24.350	24.510	24.510	2,169,500
2026-06-24	24.230	24.840	24.180	24.510	24.510	3,009,000
2026-06-23	23.790	24.350	23.770	24.200	24.200	2,179,400
2026-06-22	23.620	24.250	23.620	23.950	23.950	2,645,200
2026-06-19	24.000	24.250	23.470	23.550	23.550	8,253,000
2026-06-18	23.370	24.210	23.320	24.200	24.200	6,105,900
2026-06-17	22.940	23.380	22.900	23.130	23.130	4,710,100
2026-06-16	22.220	22.950	22.220	22.940	22.940	5,373,500
2026-06-15	22.150	22.350	21.820	22.200	22.200	3,468,500
2026-06-12	21.180	21.620	20.970	21.500	21.500	2,374,800
2026-06-11	20.720	21.030	20.590	20.990	20.990	1,951,600
2026-06-10	21.120	21.290	20.620	20.710	20.710	1,916,800
2026-06-09	21.480	21.690	20.770	21.360	21.360	2,141,300
2026-06-08	21.390	21.600	21.110	21.270	21.270	1,436,600
2026-06-05	21.200	21.580	21.130	21.410	21.410	1,633,600
2026-06-04	21.700	21.960	21.070	21.330	21.330	2,127,400
2026-06-03	21.570	21.760	21.330	21.400	21.400	1,708,500
2026-06-02	21.890	22.090	21.760	21.790	21.790	1,990,800
2026-06-01	21.810	21.960	21.530	21.950	21.950	2,016,500
2026-05-29	21.800	22.200	21.790	22.070	22.070	3,869,900
2026-05-28	21.690	21.920	21.370	21.760	21.760	2,549,200
2026-05-27	21.430	21.980	21.420	21.970	21.970	3,950,300
2026-05-26	20.690	21.530	20.680	21.260	21.260	4,589,900
2026-05-25	20.680	20.980	20.620	20.890	20.890	1,918,900
2026-05-22	20.350	20.620	20.120	20.300	20.300	2,377,700
2026-05-21	19.520	20.400	19.420	20.310	20.310	4,271,700
2026-05-20	18.940	19.880	18.910	19.670	19.670	3,794,300
2026-05-19	19.150	19.150	18.760	18.780	18.780	2,112,300
2026-05-15	18.710	19.440	18.670	19.180	19.180	2,293,500
2026-05-14	19.240	19.300	18.970	19.030	19.030	1,944,500
2026-05-13	19.110	19.210	19.010	19.100	19.100	1,244,000
2026-05-12	19.140	19.350	18.960	19.120	19.120	2,146,800
2026-05-11	19.870	19.950	19.130	19.260	19.260	2,547,500
2026-05-08	19.880	20.100	19.780	20.020	20.020	2,865,400
2026-05-07	19.600	20.050	19.600	19.860	19.860	4,211,000
2026-05-06	19.200	19.580	19.070	19.560	19.560	5,441,900
2026-05-05	18.440	18.870	18.380	18.800	18.800	2,949,900
2026-05-04	18.330	18.570	18.070	18.300	18.300	3,341,000
2026-05-01	18.400	18.800	18.100	18.260	18.260	5,475,900
2026-04-30	18.110	18.670	18.040	18.650	18.650	3,748,100
2026-04-29	18.000	18.250	17.830	18.010	18.010	2,662,400
2026-04-28	18.470	18.480	18.040	18.040	18.040	3,291,500
2026-04-27	18.550	18.760	18.450	18.520	18.520	1,812,600

← NewerPage 2 of 3 · 125 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.