Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.110	18.740	18.080	18.370	18.370	7,362,700
2025-05-09	16.010	17.580	16.010	17.540	17.540	12,178,300
2025-05-08	15.100	15.520	15.090	15.300	15.300	4,280,300
2025-05-07	14.990	15.150	14.910	14.980	14.980	3,480,400
2025-05-06	14.990	15.080	14.780	14.790	14.790	2,665,400
2025-05-05	14.750	15.130	14.550	15.000	15.000	3,758,200
2025-05-02	14.250	14.750	14.250	14.690	14.690	3,689,200
2025-05-01	13.950	14.210	13.930	14.110	14.110	2,213,800
2025-04-30	13.930	14.000	13.730	13.970	13.970	1,793,800
2025-04-29	13.960	14.120	13.870	14.050	14.050	1,556,200
2025-04-28	14.000	14.150	13.860	14.010	14.010	2,243,175
2025-04-25	14.280	14.310	13.990	14.070	14.070	2,174,673
2025-04-24	13.980	14.490	13.960	14.340	14.340	3,197,830
2025-04-23	14.270	14.390	14.005	14.100	14.100	2,996,369
2025-04-22	13.960	14.090	13.840	13.970	13.970	2,106,344
2025-04-21	13.900	13.910	13.650	13.870	13.870	1,507,254
2025-04-17	14.100	14.100	13.900	13.970	13.970	3,080,268
2025-04-16	13.880	14.260	13.815	14.020	14.020	3,211,309
2025-04-15	14.070	14.180	13.820	13.970	13.970	2,772,368
2025-04-14	14.000	14.170	13.710	14.050	14.050	3,826,031
2025-04-11	13.190	13.690	13.010	13.680	13.680	3,065,685
2025-04-10	14.100	14.170	13.060	13.220	13.220	4,346,794
2025-04-09	12.760	14.440	12.760	14.140	14.140	7,362,932
2025-04-08	13.300	13.660	12.690	12.830	12.830	4,525,319
2025-04-07	13.080	13.730	12.980	13.010	13.010	5,349,484
2025-04-04	13.740	13.890	13.110	13.550	13.550	4,969,817
2025-04-03	14.000	14.430	13.870	13.990	13.990	4,403,671
2025-04-02	14.200	14.600	14.150	14.340	14.340	2,748,401
2025-04-01	13.910	14.415	13.620	14.380	14.380	4,246,565
2025-03-31	14.000	14.445	13.700	14.170	14.170	3,622,150
2025-03-28	14.590	14.600	14.120	14.130	14.130	5,111,873
2025-03-27	15.020	15.070	14.510	14.590	14.590	5,590,003
2025-03-26	15.270	15.270	15.070	15.120	15.120	2,038,106
2025-03-25	15.430	15.430	15.185	15.230	15.230	1,874,563
2025-03-24	15.450	15.560	15.250	15.350	15.350	2,777,165
2025-03-21	15.140	15.300	15.040	15.230	15.230	4,121,482
2025-03-20	15.130	15.340	15.060	15.200	15.200	2,732,898
2025-03-19	15.370	15.460	15.190	15.220	15.220	3,246,600
2025-03-18	15.500	15.510	15.290	15.370	15.370	1,614,216
2025-03-17	15.320	15.520	15.170	15.490	15.490	2,490,152
2025-03-14	15.200	15.360	15.130	15.350	15.350	4,441,623
2025-03-13	15.430	15.510	15.065	15.190	15.190	3,220,275
2025-03-12	15.600	15.840	15.380	15.440	15.440	3,157,062
2025-03-11	15.700	15.780	15.265	15.520	15.520	5,081,661
2025-03-10	16.050	16.090	15.670	15.770	15.770	4,560,614
2025-03-07	16.060	16.450	16.010	16.360	16.360	4,893,450
2025-03-06	16.400	16.525	15.790	16.070	16.070	5,380,113
2025-03-05	16.120	16.740	16.080	16.670	16.670	4,114,312
2025-03-04	15.750	16.380	15.580	16.070	16.070	5,520,089
2025-03-03	16.590	16.660	16.000	16.100	16.100	3,860,625
2025-02-28	16.750	16.990	16.660	16.750	16.750	2,831,459
2025-02-27	17.290	17.300	16.770	16.770	16.770	2,853,048
2025-02-26	17.350	17.600	17.050	17.350	17.350	2,435,006
2025-02-25	16.880	17.220	16.670	17.190	17.190	3,048,700
2025-02-24	16.830	17.310	16.770	17.040	17.040	2,684,380
2025-02-21	17.250	17.280	16.760	16.840	16.840	4,275,777
2025-02-20	17.310	17.430	17.190	17.220	17.220	2,777,521
2025-02-19	17.400	17.520	17.270	17.450	17.450	2,523,737
2025-02-18	17.690	17.690	16.870	17.480	17.480	5,205,799
2025-02-14	19.000	19.420	17.510	17.750	17.750	7,158,971

← NewerPage 7 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.