Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.180	19.280	19.080	19.120	19.120	1,221,600
2026-01-27	19.340	19.360	19.140	19.170	19.170	1,846,700
2026-01-26	19.300	19.370	19.100	19.230	19.230	2,194,000
2026-01-23	19.370	19.460	19.250	19.360	19.360	1,290,300
2026-01-22	19.590	19.810	19.450	19.470	19.470	1,862,900
2026-01-21	18.950	19.500	18.940	19.460	19.460	3,242,800
2026-01-20	19.450	19.480	18.730	18.750	18.750	3,568,500
2026-01-19	19.390	19.650	19.380	19.640	19.640	878,000
2026-01-16	19.780	19.850	19.510	19.590	19.590	1,665,200
2026-01-15	19.560	19.880	19.560	19.780	19.780	2,348,000
2026-01-14	19.220	19.510	19.220	19.480	19.480	2,284,900
2026-01-13	19.300	19.440	19.110	19.250	19.250	3,027,300
2026-01-12	19.360	19.510	19.010	19.420	19.420	2,909,000
2026-01-09	19.760	19.870	19.200	19.450	19.450	3,455,100
2026-01-08	19.520	19.850	19.520	19.680	19.680	1,547,900
2026-01-07	20.010	20.130	19.460	19.620	19.620	2,215,300
2026-01-06	19.990	20.110	19.835	20.020	20.020	2,025,507
2026-01-05	19.650	20.070	19.650	19.960	19.960	2,364,860
2026-01-02	19.350	19.850	19.350	19.770	19.770	1,649,100
2025-12-31	19.200	19.530	19.190	19.290	19.290	1,034,400
2025-12-30	19.390	19.400	19.180	19.190	19.190	1,342,600
2025-12-29	19.270	19.540	19.270	19.440	19.440	1,306,600
2025-12-24	19.460	19.650	19.460	19.490	19.490	428,700
2025-12-23	19.820	20.070	19.370	19.530	19.530	2,157,400
2025-12-22	19.450	19.960	19.440	19.850	19.850	2,721,300
2025-12-19	19.270	19.560	19.210	19.480	19.480	3,967,700
2025-12-18	18.750	19.330	18.640	19.260	19.260	4,573,400
2025-12-17	18.600	18.890	18.550	18.630	18.630	2,018,200
2025-12-16	18.540	18.670	18.270	18.580	18.580	2,136,800
2025-12-15	18.500	18.630	18.350	18.490	18.490	1,197,900
2025-12-12	18.260	18.590	18.200	18.450	18.450	2,131,300
2025-12-11	18.220	18.480	18.190	18.220	18.220	1,485,500
2025-12-10	18.650	18.800	18.180	18.250	18.250	3,035,000
2025-12-09	18.470	18.830	18.450	18.720	18.720	1,614,729
2025-12-08	18.920	18.980	18.500	18.550	18.550	1,938,420
2025-12-05	18.990	19.070	18.630	18.880	18.880	2,141,500
2025-12-04	19.430	19.540	18.950	19.000	19.000	1,928,700
2025-12-03	19.300	19.610	19.260	19.370	19.370	1,927,600
2025-12-02	19.130	19.460	18.970	19.340	19.340	2,642,200
2025-12-01	18.880	19.250	18.760	19.090	19.090	2,050,700
2025-11-28	19.000	19.100	18.940	19.020	19.020	1,069,300
2025-11-27	19.000	19.080	18.970	19.060	19.060	576,000
2025-11-26	18.900	19.310	18.850	19.070	19.070	2,941,000
2025-11-25	18.520	18.920	18.450	18.840	18.840	3,692,000
2025-11-24	18.300	18.550	18.260	18.450	18.450	2,322,100
2025-11-21	18.060	18.280	17.970	18.240	18.240	1,764,200
2025-11-20	18.050	18.400	17.930	17.960	17.960	2,460,500
2025-11-19	17.900	18.040	17.720	17.900	17.900	1,909,400
2025-11-18	17.840	17.930	17.610	17.840	17.840	1,881,700
2025-11-17	18.540	18.570	17.820	17.890	17.890	3,333,000
2025-11-14	18.750	18.810	18.570	18.640	18.640	1,541,000
2025-11-13	19.000	19.200	18.770	18.940	18.940	2,015,900
2025-11-12	18.440	19.050	18.380	19.030	19.030	3,487,400
2025-11-11	18.500	18.500	18.300	18.340	18.340	1,501,200
2025-11-10	18.710	18.880	18.490	18.500	18.500	1,786,300
2025-11-07	18.150	18.680	18.070	18.620	18.620	3,806,300
2025-11-06	18.710	18.780	18.140	18.150	18.150	3,163,300
2025-11-05	18.100	18.910	18.060	18.750	18.750	5,247,500
2025-11-04	18.640	18.820	18.370	18.760	18.760	3,667,400
2025-11-03	18.410	19.080	18.410	18.850	18.850	3,780,200

← NewerPage 4 of 21 · 1,257 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.