Air Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 18.300 | 18.540 | 18.020 | 18.220 | 18.220 | 3,749,057 |
| 2025-02-12 | 17.990 | 18.385 | 17.860 | 18.170 | 18.170 | 3,748,452 |
| 2025-02-11 | 17.760 | 18.270 | 17.560 | 18.040 | 18.040 | 3,874,342 |
| 2025-02-10 | 18.240 | 18.240 | 17.730 | 17.740 | 17.740 | 4,577,016 |
| 2025-02-07 | 18.150 | 18.200 | 18.010 | 18.120 | 18.120 | 3,400,475 |
| 2025-02-06 | 18.200 | 18.430 | 18.120 | 18.150 | 18.150 | 2,814,833 |
| 2025-02-05 | 18.670 | 18.680 | 18.070 | 18.200 | 18.200 | 4,259,875 |
| 2025-02-04 | 18.400 | 18.960 | 18.400 | 18.650 | 18.650 | 3,446,633 |
| 2025-02-03 | 18.430 | 19.280 | 17.735 | 18.190 | 18.190 | 6,630,715 |
| 2025-01-31 | 19.910 | 20.070 | 19.550 | 19.610 | 19.610 | 2,736,135 |
| 2025-01-30 | 19.940 | 20.250 | 19.930 | 19.970 | 19.970 | 2,375,904 |
| 2025-01-29 | 19.750 | 19.915 | 19.660 | 19.820 | 19.820 | 2,349,813 |
| 2025-01-28 | 20.100 | 20.170 | 19.520 | 19.750 | 19.750 | 2,877,079 |
| 2025-01-27 | 19.720 | 20.300 | 19.530 | 20.170 | 20.170 | 2,664,643 |
| 2025-01-24 | 20.000 | 20.150 | 19.870 | 19.910 | 19.910 | 2,594,328 |
| 2025-01-23 | 20.050 | 20.290 | 19.890 | 20.080 | 20.080 | 3,202,780 |
| 2025-01-22 | 20.450 | 20.510 | 19.840 | 20.100 | 20.100 | 2,598,505 |
| 2025-01-21 | 20.510 | 20.690 | 20.210 | 20.390 | 20.390 | 2,438,171 |
| 2025-01-20 | 20.750 | 20.830 | 20.460 | 20.630 | 20.630 | 1,098,476 |
| 2025-01-17 | 20.530 | 20.580 | 20.180 | 20.450 | 20.450 | 2,286,146 |
| 2025-01-16 | 20.500 | 20.510 | 19.860 | 20.410 | 20.410 | 3,577,274 |
| 2025-01-15 | 21.490 | 21.660 | 20.600 | 20.620 | 20.620 | 3,626,952 |
| 2025-01-14 | 21.430 | 21.690 | 21.190 | 21.250 | 21.250 | 2,341,462 |
| 2025-01-13 | 21.590 | 21.845 | 21.150 | 21.240 | 21.240 | 3,416,548 |
| 2025-01-10 | 22.310 | 22.310 | 21.390 | 21.910 | 21.910 | 3,502,203 |
| 2025-01-09 | 21.580 | 22.100 | 21.580 | 22.010 | 22.010 | 1,339,716 |
| 2025-01-08 | 21.810 | 21.930 | 21.600 | 21.730 | 21.730 | 2,226,552 |
| 2025-01-07 | 22.280 | 22.410 | 21.860 | 22.060 | 22.060 | 2,353,039 |
| 2025-01-06 | 22.350 | 22.850 | 22.280 | 22.300 | 22.300 | 2,479,757 |
| 2025-01-03 | 22.250 | 22.480 | 22.020 | 22.330 | 22.330 | 3,839,927 |
| 2025-01-02 | 22.450 | 22.450 | 22.100 | 22.340 | 22.340 | 2,071,279 |
| 2024-12-31 | 22.310 | 22.490 | 22.195 | 22.260 | 22.260 | 1,710,388 |
| 2024-12-30 | 22.190 | 22.375 | 21.930 | 22.250 | 22.250 | 1,913,061 |
| 2024-12-27 | 22.150 | 22.800 | 22.150 | 22.430 | 22.430 | 2,011,699 |
| 2024-12-24 | 22.030 | 22.440 | 21.850 | 22.240 | 22.240 | 1,479,507 |
| 2024-12-23 | 21.900 | 22.240 | 21.820 | 22.060 | 22.060 | 2,801,419 |
| 2024-12-20 | 21.410 | 22.130 | 21.210 | 21.960 | 21.960 | 6,308,916 |
| 2024-12-19 | 21.720 | 22.055 | 21.440 | 21.720 | 21.720 | 5,077,666 |
| 2024-12-18 | 22.600 | 23.220 | 21.400 | 21.580 | 21.580 | 5,884,272 |
| 2024-12-17 | 24.360 | 24.470 | 22.470 | 22.590 | 22.590 | 8,389,033 |
| 2024-12-16 | 24.960 | 25.360 | 24.880 | 24.920 | 24.920 | 3,327,271 |
| 2024-12-13 | 25.310 | 25.590 | 24.410 | 25.040 | 25.040 | 4,228,460 |
| 2024-12-12 | 25.000 | 25.570 | 24.970 | 25.280 | 25.280 | 4,615,843 |
| 2024-12-11 | 25.500 | 25.630 | 24.980 | 25.050 | 25.050 | 3,247,872 |
| 2024-12-10 | 25.600 | 26.180 | 25.360 | 25.450 | 25.450 | 4,911,235 |
| 2024-12-09 | 25.850 | 26.000 | 25.450 | 25.540 | 25.540 | 2,916,647 |
| 2024-12-06 | 25.630 | 26.025 | 25.630 | 25.910 | 25.910 | 3,723,166 |
| 2024-12-05 | 25.350 | 26.140 | 25.300 | 25.660 | 25.660 | 6,379,711 |
| 2024-12-04 | 24.940 | 25.200 | 24.940 | 25.200 | 25.200 | 3,211,209 |
| 2024-12-03 | 24.710 | 25.060 | 24.650 | 24.900 | 24.900 | 3,893,338 |
| 2024-12-02 | 24.930 | 25.190 | 24.620 | 24.640 | 24.640 | 5,153,658 |
| 2024-11-29 | 24.780 | 24.970 | 24.720 | 24.960 | 24.960 | 1,652,161 |
| 2024-11-28 | 24.580 | 24.940 | 24.550 | 24.820 | 24.820 | 1,038,123 |
| 2024-11-27 | 24.600 | 24.800 | 24.445 | 24.630 | 24.630 | 1,875,459 |
| 2024-11-26 | 24.990 | 25.000 | 24.610 | 24.680 | 24.680 | 2,398,612 |
| 2024-11-25 | 24.210 | 24.990 | 24.200 | 24.690 | 24.690 | 6,913,314 |
| 2024-11-22 | 23.920 | 24.415 | 23.800 | 24.200 | 24.200 | 2,701,192 |
| 2024-11-21 | 23.180 | 24.120 | 23.180 | 23.960 | 23.960 | 4,208,175 |
| 2024-11-20 | 23.290 | 23.360 | 22.770 | 23.210 | 23.210 | 4,406,012 |
| 2024-11-19 | 23.500 | 23.910 | 23.280 | 23.400 | 23.400 | 3,815,671 |
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.