Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.410	19.080	18.410	18.850	18.850	3,780,200
2025-10-31	18.300	18.490	18.200	18.440	18.440	2,780,700
2025-10-30	18.100	18.370	18.060	18.240	18.240	1,958,300
2025-10-29	18.100	18.230	17.970	18.120	18.120	1,598,700
2025-10-28	18.430	18.550	18.090	18.120	18.120	2,054,100
2025-10-27	18.500	18.640	18.230	18.530	18.530	2,657,900
2025-10-24	18.350	18.570	18.220	18.420	18.420	2,224,100
2025-10-23	18.380	18.510	18.220	18.340	18.340	2,519,000
2025-10-22	18.000	18.380	18.000	18.370	18.370	3,569,900
2025-10-21	18.000	18.140	17.940	18.060	18.060	2,043,700
2025-10-20	17.970	18.130	17.900	18.040	18.040	2,098,100
2025-10-17	17.880	18.090	17.780	17.880	17.880	1,688,900
2025-10-16	18.290	18.300	17.890	17.980	17.980	2,368,300
2025-10-15	18.380	18.410	18.130	18.300	18.300	1,888,600
2025-10-14	18.000	18.440	17.800	18.330	18.330	2,299,000
2025-10-10	18.260	18.480	17.990	18.060	18.060	2,829,800
2025-10-09	18.690	18.830	18.260	18.260	18.260	1,984,000
2025-10-08	18.130	18.930	18.100	18.460	18.460	3,766,500
2025-10-07	18.290	18.440	18.100	18.120	18.120	1,995,800
2025-10-06	18.390	18.390	18.090	18.330	18.330	2,124,900
2025-10-03	18.000	18.360	17.990	18.340	18.340	1,962,600
2025-10-02	17.840	18.030	17.750	18.020	18.020	1,675,000
2025-10-01	17.500	17.790	17.430	17.710	17.710	1,709,800
2025-09-30	17.920	17.960	17.480	17.560	17.560	3,141,300
2025-09-29	17.870	18.000	17.790	17.900	17.900	2,589,000
2025-09-26	18.000	18.020	17.540	17.780	17.780	3,871,600
2025-09-25	18.150	18.150	17.710	17.980	17.980	3,773,700
2025-09-24	18.570	18.610	18.340	18.380	18.380	2,671,300
2025-09-23	19.100	19.330	18.330	18.550	18.550	5,027,300
2025-09-22	18.860	19.090	18.780	19.050	19.050	2,050,600
2025-09-19	18.930	18.930	18.680	18.910	18.910	3,378,900
2025-09-18	18.860	18.940	18.810	18.850	18.850	1,274,300
2025-09-17	18.940	19.010	18.710	18.790	18.790	1,985,400
2025-09-16	18.980	19.000	18.860	18.900	18.900	1,338,100
2025-09-15	18.700	19.060	18.480	18.980	18.980	3,253,300
2025-09-12	18.720	18.760	18.580	18.750	18.750	2,591,900
2025-09-11	18.990	19.010	18.680	18.750	18.750	2,954,100
2025-09-10	18.920	19.140	18.760	18.900	18.900	2,823,100
2025-09-09	19.040	19.170	18.920	18.970	18.970	2,200,500
2025-09-08	19.110	19.180	18.900	19.130	19.130	2,527,000
2025-09-05	19.130	19.290	19.090	19.230	19.230	2,474,700
2025-09-04	19.240	19.300	18.980	19.080	19.080	2,383,900
2025-09-03	19.070	19.310	19.060	19.240	19.240	1,419,400
2025-09-02	19.240	19.290	18.910	19.070	19.070	2,117,100
2025-08-29	19.400	19.520	19.310	19.500	19.500	1,150,100
2025-08-28	19.580	19.680	19.380	19.470	19.470	1,289,300
2025-08-27	19.630	19.680	19.450	19.610	19.610	1,858,900
2025-08-26	19.670	19.850	19.530	19.680	19.680	2,510,200
2025-08-25	19.680	19.750	19.400	19.670	19.670	1,612,800
2025-08-22	19.350	19.820	19.300	19.810	19.810	4,711,000
2025-08-21	19.190	19.460	19.100	19.350	19.350	2,428,800
2025-08-20	19.400	19.410	18.680	19.110	19.110	4,241,300
2025-08-19	20.100	20.100	18.960	19.400	19.400	5,787,800
2025-08-18	19.030	19.660	18.920	19.180	19.180	4,357,000
2025-08-15	19.600	20.140	19.600	19.770	19.770	2,745,100
2025-08-14	19.460	19.790	19.430	19.660	19.660	2,375,800
2025-08-13	18.910	19.670	18.900	19.660	19.660	2,646,500
2025-08-12	19.220	19.710	19.220	19.540	19.540	2,644,400
2025-08-11	19.250	19.380	19.110	19.180	19.180	1,380,800
2025-08-08	19.050	19.360	19.050	19.320	19.320	2,071,400

← NewerPage 5 of 21 · 1,255 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.