Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.660	19.080	18.630	19.040	19.040	2,343,500
2025-08-06	18.880	18.880	18.550	18.670	18.670	3,315,900
2025-08-05	19.280	19.280	18.710	18.890	18.890	4,171,200
2025-08-01	19.000	19.320	18.720	19.060	19.060	3,044,200
2025-07-31	19.710	19.710	19.250	19.300	19.300	3,171,300
2025-07-30	19.560	19.930	19.350	19.670	19.670	4,712,100
2025-07-29	19.810	20.520	18.750	19.340	19.340	12,216,400
2025-07-28	22.000	22.180	21.840	22.040	22.040	2,053,200
2025-07-25	21.890	22.020	21.710	21.980	21.980	1,495,300
2025-07-24	22.000	22.200	21.710	21.870	21.870	2,787,700
2025-07-23	21.580	22.240	21.580	22.180	22.180	2,464,500
2025-07-22	21.530	21.740	21.400	21.580	21.580	2,539,800
2025-07-21	21.090	21.550	21.090	21.410	21.410	2,033,500
2025-07-18	21.510	21.520	20.590	20.990	20.990	5,051,000
2025-07-17	21.590	21.850	21.360	21.510	21.510	3,287,000
2025-07-16	22.250	22.320	21.560	21.620	21.620	3,922,200
2025-07-15	22.380	22.590	22.070	22.120	22.120	1,892,400
2025-07-14	22.540	22.720	22.200	22.350	22.350	1,863,200
2025-07-11	23.000	23.200	22.650	22.730	22.730	2,569,300
2025-07-10	22.750	23.720	22.730	23.290	23.290	5,223,500
2025-07-09	22.450	22.500	21.970	22.450	22.450	2,570,600
2025-07-08	22.190	22.670	22.160	22.390	22.390	3,528,400
2025-07-07	21.710	22.180	21.710	22.030	22.030	2,713,800
2025-07-04	21.840	21.880	21.640	21.750	21.750	1,049,800
2025-07-03	21.490	22.340	21.410	21.920	21.920	3,553,300
2025-07-02	21.010	21.400	20.910	21.400	21.400	2,820,800
2025-06-30	20.330	21.240	20.290	21.070	21.070	5,029,900
2025-06-27	20.500	20.540	20.030	20.320	20.320	4,024,900
2025-06-26	19.870	20.500	19.810	20.490	20.490	3,810,200
2025-06-25	19.740	20.130	19.730	19.810	19.810	3,648,400
2025-06-24	19.320	19.740	19.320	19.740	19.740	3,215,400
2025-06-23	18.220	19.140	18.020	19.140	19.140	5,953,000
2025-06-20	18.800	18.800	18.210	18.220	18.220	4,040,600
2025-06-19	18.650	18.730	18.580	18.700	18.700	1,089,000
2025-06-18	18.580	18.960	18.580	18.690	18.690	4,347,500
2025-06-17	18.770	18.850	18.580	18.640	18.640	4,319,100
2025-06-16	18.520	18.910	18.520	18.900	18.900	3,366,400
2025-06-13	18.430	18.660	18.360	18.530	18.530	4,860,100
2025-06-12	18.680	18.950	18.600	18.770	18.770	2,086,400
2025-06-11	19.180	19.220	18.800	18.830	18.830	1,949,700
2025-06-10	18.690	19.180	18.680	19.150	19.150	2,752,000
2025-06-09	18.600	18.680	18.490	18.620	18.620	1,885,900
2025-06-06	18.650	18.660	18.380	18.530	18.530	2,219,900
2025-06-05	18.760	18.810	18.520	18.540	18.540	2,274,700
2025-06-04	18.900	19.000	18.700	18.760	18.760	2,022,200
2025-06-03	18.800	19.080	18.670	18.860	18.860	3,155,800
2025-06-02	19.180	19.200	18.750	18.890	18.890	3,138,900
2025-05-30	19.400	19.560	19.110	19.200	19.200	12,555,500
2025-05-29	19.500	19.610	19.400	19.570	19.570	2,305,200
2025-05-28	19.300	19.560	19.300	19.360	19.360	2,892,400
2025-05-27	18.900	19.400	18.840	19.350	19.350	3,923,000
2025-05-26	18.840	18.940	18.770	18.790	18.790	846,300
2025-05-23	18.460	18.840	18.420	18.740	18.740	2,837,800
2025-05-22	18.250	18.850	18.230	18.620	18.620	2,677,300
2025-05-21	18.690	18.900	18.360	18.360	18.360	3,266,400
2025-05-20	18.690	18.880	18.580	18.790	18.790	2,242,700
2025-05-16	18.860	18.920	18.590	18.730	18.730	2,494,700
2025-05-15	18.570	19.060	18.500	18.800	18.800	3,648,800
2025-05-14	19.100	19.540	18.540	18.620	18.620	4,974,600
2025-05-13	18.560	19.130	18.400	18.990	18.990	4,925,100

← NewerPage 6 of 21 · 1,258 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.