Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.410	22.810	21.700	21.990	21.990	2,254,614
2026-10-15	22.220	22.540	21.820	22.460	22.460	2,741,300
2026-10-14	22.500	22.910	22.200	22.310	22.310	4,836,400
2026-10-13	22.780	23.090	22.480	22.860	22.860	4,691,800
2026-10-09	23.770	23.770	22.750	22.760	22.760	4,558,600
2026-10-08	24.710	25.000	24.010	24.050	24.050	3,004,800
2026-10-07	25.550	25.690	24.970	25.000	25.000	2,774,000
2026-10-06	25.910	26.490	25.630	25.780	25.780	3,791,600
2026-10-05	25.510	25.980	25.370	25.910	25.910	2,563,700
2026-10-02	26.520	26.600	25.020	25.350	25.350	4,637,500
2026-10-01	26.900	27.000	25.820	26.290	26.290	3,443,300
2026-09-30	26.940	27.530	26.700	27.000	27.000	1,990,100
2026-09-29	26.510	27.020	26.230	26.890	26.890	3,494,900
2026-09-28	27.150	27.150	25.990	26.150	26.150	2,353,900
2026-09-25	28.790	28.810	26.030	27.340	27.340	4,810,200
2026-09-24	27.620	29.000	27.360	28.960	28.960	2,555,300
2026-09-23	28.080	28.210	27.600	27.620	27.620	3,468,100
2026-09-22	28.530	28.910	28.000	28.170	28.170	3,491,600
2026-09-21	28.600	28.850	28.050	28.130	28.130	2,508,700
2026-09-18	27.820	28.520	27.820	28.260	28.260	5,494,300
2026-09-17	27.970	28.250	27.780	27.840	27.840	1,453,900
2026-09-16	27.650	28.010	27.510	27.620	27.620	2,198,700
2026-09-15	27.550	27.980	27.080	27.420	27.420	2,227,200
2026-09-14	27.340	28.220	27.340	27.580	27.580	2,550,500
2026-09-11	28.110	28.110	27.440	27.530	27.530	2,208,000
2026-09-10	27.820	28.190	27.820	27.940	27.940	2,344,800
2026-09-09	28.420	28.440	28.010	28.130	28.130	3,153,700
2026-09-08	28.510	29.090	28.230	28.620	28.620	1,381,100
2026-09-04	28.770	29.010	28.470	28.720	28.720	1,243,300
2026-09-03	28.050	29.100	27.800	28.730	28.730	2,996,400
2026-09-02	28.200	28.450	27.430	28.050	28.050	2,586,400
2026-09-01	27.000	28.850	27.000	28.060	28.060	4,552,600
2026-08-31	27.330	27.530	26.960	27.290	27.290	3,030,200
2026-08-28	28.070	28.180	27.640	27.640	27.640	1,391,500
2026-08-27	27.740	28.180	27.450	28.050	28.050	1,432,900
2026-08-26	28.770	29.200	27.730	27.750	27.750	3,124,500
2026-08-25	29.400	29.570	28.640	28.680	28.680	1,508,900
2026-08-24	28.810	29.070	28.510	29.000	29.000	1,554,200
2026-08-21	28.890	29.210	28.650	28.760	28.760	1,359,100
2026-08-20	28.910	29.200	28.690	28.810	28.810	1,702,000
2026-08-19	30.000	30.190	29.190	29.190	29.190	1,979,900
2026-08-18	29.910	30.500	29.340	29.900	29.900	2,137,600
2026-08-17	29.490	30.320	28.870	29.950	29.950	2,162,600
2026-08-14	30.410	31.300	29.310	29.640	29.640	2,816,800
2026-08-13	30.600	31.000	29.920	30.410	30.410	3,706,000
2026-08-12	28.240	31.450	28.240	30.610	30.610	9,519,200
2026-08-11	26.250	27.300	26.240	27.270	27.270	4,682,900
2026-08-10	26.350	26.500	25.200	25.750	25.750	3,258,800
2026-08-07	26.450	26.650	26.220	26.580	26.580	1,929,400
2026-08-06	26.510	26.530	26.130	26.390	26.390	1,734,100
2026-08-05	26.650	26.670	26.350	26.580	26.580	2,475,500
2026-08-04	26.250	26.770	26.250	26.530	26.530	2,743,800
2026-07-31	26.250	26.260	25.230	25.370	25.370	1,680,700
2026-07-30	25.580	26.390	25.530	26.240	26.240	3,601,100
2026-07-29	25.210	25.650	24.960	25.370	25.370	2,593,000
2026-07-28	24.380	25.800	24.300	25.760	25.760	4,682,300
2026-07-27	23.850	24.420	23.840	24.250	24.250	2,299,500
2026-07-24	22.780	23.430	22.600	23.270	23.270	1,958,200
2026-07-23	22.250	22.890	22.050	22.650	22.650	1,674,500
2026-07-22	22.590	22.970	22.180	22.680	22.680	1,422,200

Page 1 of 3 · 125 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.