Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	22.200	23.080	22.100	23.050	23.050	3,391,373
2022-01-06	21.990	22.220	21.590	22.180	22.180	1,956,276
2022-01-05	22.160	22.570	21.780	21.840	21.840	2,973,517
2022-01-04	22.000	22.190	21.620	22.170	22.170	3,123,024
2021-12-31	21.350	21.490	21.090	21.130	21.130	1,467,125
2021-12-30	21.320	21.620	21.290	21.320	21.320	1,243,908
2021-12-29	21.450	21.545	21.090	21.340	21.340	2,589,637
2021-12-24	21.300	21.600	21.300	21.450	21.450	644,361
2021-12-23	21.660	22.120	21.340	21.370	21.370	3,821,484
2021-12-22	21.100	21.740	20.890	21.490	21.490	3,024,051
2021-12-21	20.130	21.200	20.080	21.080	21.080	3,944,959
2021-12-20	19.470	20.140	19.310	19.890	19.890	3,196,670
2021-12-17	20.160	20.430	19.500	20.120	20.120	4,260,248
2021-12-16	20.640	20.780	20.000	20.030	20.030	3,229,994
2021-12-15	20.700	20.870	20.110	20.690	20.690	3,619,657
2021-12-14	20.930	21.420	20.860	20.940	20.940	2,052,326
2021-12-13	21.800	21.800	21.070	21.210	21.210	2,165,581
2021-12-10	22.050	22.220	21.760	21.920	21.920	1,770,091
2021-12-09	22.120	22.250	21.780	22.000	22.000	1,761,833
2021-12-08	21.920	22.490	21.720	22.180	22.180	2,968,992
2021-12-07	22.040	22.340	21.590	21.730	21.730	2,843,942
2021-12-06	21.030	21.950	20.810	21.520	21.520	4,283,667
2021-12-03	21.360	21.370	20.260	20.830	20.830	3,931,531
2021-12-02	20.190	21.040	20.000	21.040	21.040	3,776,629
2021-12-01	21.370	21.400	20.040	20.140	20.140	5,306,862
2021-11-30	21.010	21.020	20.520	20.800	20.800	4,698,111
2021-11-29	21.770	21.770	21.260	21.300	21.300	5,238,352
2021-11-26	22.080	22.100	20.860	21.240	21.240	9,231,478
2021-11-25	23.300	23.510	23.260	23.320	23.320	740,325
2021-11-24	23.000	23.330	22.740	23.240	23.240	1,924,118
2021-11-23	23.350	23.400	22.910	23.110	23.110	2,415,234
2021-11-22	23.820	23.820	23.160	23.210	23.210	2,750,773
2021-11-19	23.850	24.130	23.510	23.550	23.550	2,533,689
2021-11-18	24.500	24.550	23.940	24.140	24.140	1,947,152
2021-11-17	24.410	24.650	24.210	24.450	24.450	1,674,252
2021-11-16	25.180	25.280	24.520	24.540	24.540	2,283,195
2021-11-15	25.360	25.570	25.145	25.210	25.210	1,603,522
2021-11-12	25.820	25.900	25.240	25.250	25.250	1,837,865
2021-11-11	25.820	26.200	25.735	25.820	25.820	1,627,886
2021-11-10	26.220	26.560	25.760	25.860	25.860	2,478,231
2021-11-09	26.090	26.470	25.640	26.410	26.410	3,394,486
2021-11-08	26.500	26.800	26.130	26.190	26.190	4,106,670
2021-11-05	25.390	26.470	25.380	26.340	26.340	8,432,746
2021-11-04	25.000	25.320	24.460	24.800	24.800	3,790,693
2021-11-03	24.050	24.980	23.820	24.950	24.950	5,165,015
2021-11-02	23.740	24.200	23.560	24.020	24.020	6,844,922
2021-11-01	22.370	23.130	22.280	23.010	23.010	3,207,039
2021-10-29	22.280	22.280	22.030	22.190	22.190	1,659,463
2021-10-28	22.420	22.450	22.090	22.260	22.260	2,299,882
2021-10-27	22.930	22.970	22.380	22.380	22.380	2,827,637
2021-10-26	23.160	23.320	22.860	22.930	22.930	2,393,806
2021-10-25	22.920	23.140	22.920	23.060	23.060	1,822,250
2021-10-22	23.060	23.110	22.810	22.910	22.910	3,128,801
2021-10-21	23.000	23.240	23.000	23.150	23.150	2,242,364
2021-10-20	23.130	23.290	22.915	22.970	22.970	2,782,456
2021-10-19	23.280	23.320	23.070	23.150	23.150	2,164,738
2021-10-18	23.090	23.490	23.060	23.250	23.250	2,385,305
2021-10-15	23.150	23.450	23.050	23.070	23.070	2,631,851
2021-10-14	23.240	23.290	22.890	22.940	22.940	2,904,753

← NewerPage 21 of 21 · 1,259 trading days

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.