Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.120	24.290	23.800	23.840	23.840	3,383,054
2022-04-01	24.400	24.600	24.060	24.360	24.360	2,297,675
2022-03-31	24.340	24.620	24.150	24.250	24.250	2,441,190
2022-03-30	24.500	24.900	24.300	24.330	24.330	2,937,072
2022-03-29	24.300	24.780	24.290	24.720	24.720	4,924,669
2022-03-28	23.970	24.070	23.690	23.850	23.850	2,342,699
2022-03-25	23.650	23.850	23.315	23.800	23.800	3,030,756
2022-03-24	23.800	23.920	23.360	23.540	23.540	2,657,718
2022-03-23	24.290	24.420	23.650	23.750	23.750	3,077,191
2022-03-22	23.600	24.410	23.600	24.360	24.360	4,292,276
2022-03-21	23.600	23.880	23.310	23.540	23.540	3,452,797
2022-03-18	22.900	23.990	22.820	23.840	23.840	5,160,955
2022-03-17	22.420	23.210	22.050	23.150	23.150	4,154,250
2022-03-16	21.550	22.780	21.350	22.680	22.680	6,830,272
2022-03-15	20.900	21.310	20.760	21.200	21.200	3,733,706
2022-03-14	20.590	20.890	20.185	20.450	20.450	2,511,040
2022-03-11	21.210	21.270	20.380	20.490	20.490	3,823,942
2022-03-10	20.580	21.190	20.350	20.800	20.800	2,283,194
2022-03-09	20.970	21.260	20.660	20.970	20.970	4,714,870
2022-03-08	19.830	20.830	19.400	19.980	19.980	8,141,266
2022-03-07	21.540	21.600	19.510	19.590	19.590	10,102,610
2022-03-04	22.800	22.810	21.800	21.900	21.900	5,550,717
2022-03-03	24.000	24.240	23.000	23.040	23.040	3,041,986
2022-03-02	23.200	23.950	23.150	23.820	23.820	3,268,128
2022-03-01	23.680	23.890	22.790	22.870	22.870	5,324,036
2022-02-28	24.250	24.320	23.850	23.950	23.950	4,708,465
2022-02-25	24.590	25.070	24.460	24.670	24.670	3,722,446
2022-02-24	23.230	24.470	23.050	24.410	24.410	6,109,592
2022-02-23	25.630	25.980	24.710	24.910	24.910	5,230,238
2022-02-22	25.000	25.640	24.980	25.450	25.450	5,039,319
2022-02-18	25.400	25.690	24.980	25.400	25.400	6,284,884
2022-02-17	24.750	25.070	24.510	24.630	24.630	2,642,699
2022-02-16	25.470	25.780	24.920	25.110	25.110	3,620,029
2022-02-15	24.850	25.570	24.560	25.470	25.470	5,661,075
2022-02-14	24.490	25.075	24.190	24.240	24.240	3,576,162
2022-02-11	25.190	25.780	24.350	24.500	24.500	4,738,672
2022-02-10	24.730	25.510	24.590	25.290	25.290	4,069,328
2022-02-09	25.000	25.190	24.660	24.930	24.930	2,901,598
2022-02-08	23.730	24.900	23.700	24.820	24.820	4,281,502
2022-02-07	23.500	23.750	23.400	23.680	23.680	1,923,816
2022-02-04	23.120	23.370	23.000	23.330	23.330	1,439,205
2022-02-03	23.200	23.510	23.000	23.060	23.060	1,519,730
2022-02-02	23.800	23.800	23.030	23.420	23.420	2,388,244
2022-02-01	22.990	23.740	22.945	23.670	23.670	3,760,219
2022-01-31	22.020	22.920	21.720	22.860	22.860	2,955,526
2022-01-28	22.100	22.140	21.540	22.010	22.010	1,845,194
2022-01-27	22.310	22.590	21.920	22.090	22.090	1,972,888
2022-01-26	22.280	22.720	21.790	22.050	22.050	2,247,556
2022-01-25	21.400	22.020	21.240	21.870	21.870	1,843,592
2022-01-24	21.600	21.800	20.540	21.790	21.790	3,679,382
2022-01-21	22.400	22.550	22.020	22.130	22.130	2,265,485
2022-01-20	22.450	22.865	22.390	22.560	22.560	1,835,231
2022-01-19	23.080	23.090	22.370	22.370	22.370	1,949,099
2022-01-18	22.870	23.320	22.770	22.980	22.980	2,240,574
2022-01-17	22.930	23.180	22.910	23.180	23.180	956,648
2022-01-14	23.000	23.030	22.710	22.850	22.850	2,152,038
2022-01-13	22.960	23.470	22.790	23.040	23.040	3,493,726
2022-01-12	22.880	23.250	22.660	22.740	22.740	1,683,735
2022-01-11	22.320	22.930	22.230	22.920	22.920	1,885,656
2022-01-10	22.900	22.910	22.260	22.480	22.480	2,125,143

← NewerPage 20 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.