Air Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 24.490 | 24.980 | 23.850 | 23.970 | 23.970 | 6,577,991 |
| 2024-11-15 | 24.550 | 24.810 | 24.110 | 24.500 | 24.500 | 3,154,614 |
| 2024-11-14 | 24.190 | 24.990 | 24.190 | 24.570 | 24.570 | 4,435,474 |
| 2024-11-13 | 23.320 | 24.210 | 23.320 | 24.190 | 24.190 | 4,788,969 |
| 2024-11-12 | 23.000 | 23.490 | 22.980 | 23.400 | 23.400 | 2,914,149 |
| 2024-11-11 | 22.550 | 23.320 | 22.410 | 23.130 | 23.130 | 3,150,032 |
| 2024-11-08 | 23.000 | 23.100 | 22.060 | 22.540 | 22.540 | 4,491,062 |
| 2024-11-07 | 23.280 | 23.700 | 23.140 | 23.140 | 23.140 | 4,977,777 |
| 2024-11-06 | 22.500 | 23.210 | 22.240 | 23.160 | 23.160 | 5,795,647 |
| 2024-11-05 | 21.760 | 22.250 | 21.670 | 22.180 | 22.180 | 4,748,079 |
| 2024-11-04 | 21.500 | 21.970 | 21.430 | 21.740 | 21.740 | 6,198,648 |
| 2024-11-01 | 19.810 | 21.610 | 19.810 | 21.510 | 21.510 | 17,130,590 |
| 2024-10-31 | 19.150 | 19.190 | 18.620 | 18.870 | 18.870 | 2,691,626 |
| 2024-10-30 | 19.010 | 19.470 | 19.010 | 19.180 | 19.180 | 2,638,473 |
| 2024-10-29 | 19.100 | 19.200 | 18.880 | 19.160 | 19.160 | 2,118,126 |
| 2024-10-28 | 19.120 | 19.280 | 19.050 | 19.250 | 19.250 | 2,543,239 |
| 2024-10-25 | 18.930 | 19.110 | 18.780 | 18.920 | 18.920 | 1,830,213 |
| 2024-10-24 | 19.140 | 19.330 | 18.560 | 18.780 | 18.780 | 2,651,636 |
| 2024-10-23 | 19.060 | 19.440 | 18.930 | 19.160 | 19.160 | 4,872,036 |
| 2024-10-22 | 18.300 | 19.220 | 18.300 | 19.150 | 19.150 | 5,199,204 |
| 2024-10-21 | 18.170 | 18.410 | 18.160 | 18.310 | 18.310 | 1,908,438 |
| 2024-10-18 | 18.220 | 18.495 | 18.180 | 18.280 | 18.280 | 2,613,558 |
| 2024-10-17 | 18.000 | 18.270 | 17.940 | 18.190 | 18.190 | 3,954,072 |
| 2024-10-16 | 17.220 | 18.030 | 17.220 | 17.980 | 17.980 | 5,607,225 |
| 2024-10-15 | 17.220 | 17.460 | 17.150 | 17.230 | 17.230 | 2,060,089 |
| 2024-10-11 | 17.360 | 17.420 | 17.135 | 17.150 | 17.150 | 2,299,504 |
| 2024-10-10 | 16.500 | 17.520 | 16.500 | 17.390 | 17.390 | 5,587,740 |
| 2024-10-09 | 16.400 | 16.650 | 16.390 | 16.650 | 16.650 | 1,899,958 |
| 2024-10-08 | 16.220 | 16.560 | 16.210 | 16.410 | 16.410 | 2,536,714 |
| 2024-10-07 | 16.410 | 16.460 | 16.130 | 16.220 | 16.220 | 1,441,267 |
| 2024-10-04 | 16.400 | 16.600 | 16.330 | 16.420 | 16.420 | 2,051,850 |
| 2024-10-03 | 16.310 | 16.310 | 16.000 | 16.260 | 16.260 | 2,834,925 |
| 2024-10-02 | 16.010 | 16.450 | 15.990 | 16.310 | 16.310 | 1,497,016 |
| 2024-10-01 | 16.350 | 16.360 | 15.980 | 16.130 | 16.130 | 2,158,541 |
| 2024-09-30 | 16.400 | 16.510 | 16.260 | 16.390 | 16.390 | 1,307,708 |
| 2024-09-27 | 16.740 | 16.820 | 16.420 | 16.520 | 16.520 | 1,497,799 |
| 2024-09-26 | 16.390 | 16.750 | 16.320 | 16.670 | 16.670 | 3,163,618 |
| 2024-09-25 | 16.390 | 16.420 | 16.100 | 16.120 | 16.120 | 1,305,382 |
| 2024-09-24 | 16.040 | 16.495 | 16.000 | 16.450 | 16.450 | 2,085,205 |
| 2024-09-23 | 15.900 | 16.030 | 15.810 | 15.960 | 15.960 | 1,215,488 |
| 2024-09-20 | 16.450 | 16.450 | 15.810 | 15.950 | 15.950 | 9,809,086 |
| 2024-09-19 | 16.570 | 16.650 | 16.310 | 16.330 | 16.330 | 1,729,551 |
| 2024-09-18 | 16.490 | 16.570 | 16.350 | 16.440 | 16.440 | 1,129,758 |
| 2024-09-17 | 16.460 | 16.750 | 16.330 | 16.490 | 16.490 | 1,935,639 |
| 2024-09-16 | 16.500 | 17.080 | 16.330 | 16.400 | 16.400 | 3,349,688 |
| 2024-09-13 | 15.680 | 15.970 | 15.660 | 15.850 | 15.850 | 2,607,312 |
| 2024-09-12 | 15.480 | 15.790 | 15.460 | 15.700 | 15.700 | 2,370,890 |
| 2024-09-11 | 15.070 | 15.410 | 15.020 | 15.410 | 15.410 | 1,463,270 |
| 2024-09-10 | 15.070 | 15.130 | 14.890 | 15.130 | 15.130 | 1,134,945 |
| 2024-09-09 | 15.100 | 15.220 | 14.860 | 15.070 | 15.070 | 1,943,063 |
| 2024-09-06 | 15.430 | 15.560 | 15.120 | 15.250 | 15.250 | 1,543,666 |
| 2024-09-05 | 15.440 | 15.660 | 15.385 | 15.470 | 15.470 | 1,611,556 |
| 2024-09-04 | 15.190 | 15.420 | 15.100 | 15.360 | 15.360 | 1,534,082 |
| 2024-09-03 | 15.290 | 15.360 | 15.200 | 15.210 | 15.210 | 1,201,124 |
| 2024-08-30 | 15.330 | 15.490 | 15.260 | 15.440 | 15.440 | 1,663,186 |
| 2024-08-29 | 15.570 | 15.580 | 15.310 | 15.330 | 15.330 | 2,043,262 |
| 2024-08-28 | 15.800 | 15.840 | 15.485 | 15.490 | 15.490 | 2,663,890 |
| 2024-08-27 | 15.700 | 15.920 | 15.690 | 15.810 | 15.810 | 1,205,736 |
| 2024-08-26 | 15.600 | 15.795 | 15.580 | 15.690 | 15.690 | 942,939 |
| 2024-08-23 | 15.280 | 15.740 | 15.220 | 15.610 | 15.610 | 1,765,642 |
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.