Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.300	18.580	18.300	18.550	18.550	2,726,100
2026-04-23	18.200	18.520	18.120	18.260	18.260	2,500,600
2026-04-22	18.910	18.970	18.100	18.290	18.290	3,644,500
2026-04-21	18.910	19.060	18.650	18.820	18.820	2,013,000
2026-04-20	18.840	19.060	18.700	18.910	18.910	2,112,400
2026-04-17	19.350	19.550	18.930	18.960	18.960	5,573,600
2026-04-16	19.490	19.580	18.650	18.680	18.680	3,514,100
2026-04-15	19.350	19.610	19.160	19.390	19.390	2,985,700
2026-04-14	19.000	19.530	18.930	19.310	19.310	4,281,100
2026-04-13	18.340	18.850	18.340	18.830	18.830	2,209,600
2026-04-10	18.850	18.940	18.680	18.760	18.760	1,660,400
2026-04-09	18.380	18.960	18.270	18.710	18.710	3,676,200
2026-04-08	19.000	19.480	18.430	18.530	18.530	6,260,900
2026-04-07	18.020	18.170	17.810	17.960	17.960	2,873,000
2026-04-06	17.800	18.360	17.800	18.200	18.200	2,786,700
2026-04-02	18.210	18.350	17.830	17.860	17.860	4,575,500
2026-04-01	18.270	18.950	18.270	18.830	18.830	3,789,900
2026-03-31	17.700	18.190	17.580	18.120	18.120	2,480,200
2026-03-30	17.870	17.960	17.340	17.510	17.510	2,502,900
2026-03-27	18.150	18.290	17.800	17.910	17.910	2,480,800
2026-03-26	18.360	18.660	18.250	18.300	18.300	2,617,600
2026-03-25	18.320	18.600	18.240	18.580	18.580	2,641,700
2026-03-24	17.700	18.240	17.660	18.050	18.050	2,548,700
2026-03-23	17.710	18.100	17.590	17.880	17.880	3,100,900
2026-03-20	17.450	17.660	17.090	17.340	17.340	6,684,000
2026-03-19	17.350	17.570	17.140	17.480	17.480	2,645,300
2026-03-18	17.580	17.870	17.510	17.580	17.580	2,141,700
2026-03-17	17.250	17.920	17.230	17.700	17.700	3,417,400
2026-03-16	16.650	17.080	16.450	17.000	17.000	2,810,100
2026-03-13	17.100	17.100	16.510	16.560	16.560	5,877,600
2026-03-12	17.360	17.530	17.050	17.090	17.090	4,368,300
2026-03-11	17.420	17.690	17.300	17.610	17.610	2,374,000
2026-03-10	17.670	17.730	17.200	17.460	17.460	3,978,828
2026-03-09	17.130	17.800	16.810	17.780	17.780	4,871,797
2026-03-06	18.100	18.100	17.530	17.670	17.670	4,911,000
2026-03-05	18.640	18.950	18.350	18.390	18.390	3,818,600
2026-03-04	19.190	19.280	18.900	18.900	18.900	2,269,200
2026-03-03	18.800	19.250	18.410	19.080	19.080	4,585,300
2026-03-02	19.900	19.930	19.240	19.250	19.250	6,256,600
2026-02-27	21.100	21.230	20.540	20.630	20.630	3,417,100
2026-02-26	20.930	21.680	20.870	21.320	21.320	3,450,900
2026-02-25	20.330	20.880	20.330	20.870	20.870	2,390,900
2026-02-24	20.280	20.590	20.110	20.200	20.200	2,640,700
2026-02-23	20.850	20.940	20.310	20.400	20.400	2,790,500
2026-02-20	20.900	21.130	20.760	21.030	21.030	2,230,200
2026-02-19	21.160	21.380	20.610	20.990	20.990	3,664,200
2026-02-18	20.370	21.240	20.370	21.230	21.230	3,822,800
2026-02-17	19.910	20.650	19.900	20.530	20.530	2,510,500
2026-02-13	20.400	21.230	19.840	20.250	20.250	6,205,200
2026-02-12	19.620	19.890	19.280	19.520	19.520	2,807,000
2026-02-11	20.170	20.300	19.320	19.530	19.530	2,685,400
2026-02-10	20.110	20.440	19.950	20.160	20.160	1,569,900
2026-02-09	21.210	21.390	20.080	20.210	20.210	2,982,300
2026-02-06	20.900	21.350	20.830	21.160	21.160	2,392,700
2026-02-05	20.900	21.090	20.700	20.830	20.830	2,955,300
2026-02-04	20.680	21.170	20.620	21.050	21.050	4,020,400
2026-02-03	19.620	20.700	19.580	20.670	20.670	6,418,500
2026-02-02	18.780	19.600	18.780	19.580	19.580	3,222,100
2026-01-30	18.780	18.990	18.720	18.850	18.850	1,628,500
2026-01-29	19.100	19.230	18.830	18.870	18.870	2,098,000

← NewerPage 3 of 5 · 250 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.