Air Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	21.610	21.870	21.530	21.840	21.840	43
2026-10-26	21.250	21.580	21.250	21.480	21.480	60
2026-10-23	21.600	21.600	21.230	21.230	21.230	5
2026-10-22	21.800	22.240	21.760	22.100	22.100	13
2026-10-21	21.700	22.380	21.700	22.380	22.380	109
2026-10-20	21.100	21.980	21.100	21.770	21.770	18
2026-10-19	21.530	21.700	21.010	21.170	21.170	340
2026-10-16	22.460	22.630	22.460	22.630	22.630	47
2026-10-15	22.300	22.300	22.050	22.120	22.120	11
2026-10-14	22.500	22.790	22.210	22.210	22.210	56
2026-10-13	22.770	23.010	22.470	22.870	22.870	45
2026-10-09	23.800	23.800	23.250	23.250	23.250	9
2026-10-08	24.760	24.760	24.175	24.240	24.240	224
2026-10-07	25.600	25.600	25.470	25.470	25.470	2
2026-10-06	25.910	26.350	25.880	25.980	25.980	1,626
2026-10-05	25.570	25.620	25.490	25.580	25.580	24
2026-10-02	26.520	26.580	25.170	25.180	25.180	14
2026-10-01	26.900	26.900	26.200	26.200	26.200	1
2026-09-30	27.000	27.000	26.900	26.900	26.900	0
2026-09-29	26.540	26.720	26.540	26.720	26.720	6
2026-09-28	27.150	27.270	26.190	26.300	26.300	14
2026-09-25	28.810	28.810	27.030	27.260	27.260	10
2026-09-24	27.640	28.140	27.620	28.140	28.140	3
2026-09-23	28.090	28.130	28.080	28.130	28.130	35
2026-09-22	28.530	28.750	28.160	28.160	28.160	5
2026-09-21	28.600	28.720	28.320	28.360	28.360	6
2026-09-18	27.980	28.460	27.980	28.460	28.460	1
2026-09-17	27.970	28.040	27.830	27.830	27.830	23
2026-09-16	27.670	27.760	27.670	27.760	27.760	8
2026-09-15	27.560	27.960	27.080	27.260	27.260	21
2026-09-14	27.330	27.980	27.330	27.790	27.790	10
2026-09-11	28.110	28.110	27.740	27.740	27.740	12
2026-09-10	27.820	28.110	27.820	28.090	28.090	3
2026-09-09	28.420	28.420	28.070	28.240	28.240	13
2026-09-08	28.510	28.510	28.290	28.290	28.290	12
2026-09-04	28.770	28.770	28.700	28.700	28.700	100
2026-09-03	28.000	28.610	27.930	28.600	28.600	19
2026-09-02	28.200	28.360	27.610	27.610	27.610	0
2026-09-01	27.000	28.110	27.000	27.740	27.740	702
2026-08-31	27.290	27.290	27.210	27.260	27.260	415
2026-08-28	28.070	28.070	27.880	27.880	27.880	6
2026-08-27	27.760	28.070	27.740	28.070	28.070	18
2026-08-26	28.810	28.920	28.050	28.250	28.250	9
2026-08-25	29.440	29.600	28.940	28.960	28.960	25
2026-08-24	28.800	28.800	28.520	28.740	28.740	12
2026-08-21	28.900	29.100	28.720	29.070	29.070	10
2026-08-20	28.990	29.010	28.900	29.010	29.010	41
2026-08-19	29.980	30.000	29.510	29.540	29.540	13
2026-08-18	29.910	30.040	29.400	29.400	29.400	4
2026-08-17	29.500	30.210	29.310	30.090	30.090	15
2026-08-14	30.200	30.870	29.410	29.900	29.900	45
2026-08-13	30.600	30.690	29.970	30.620	30.620	80
2026-08-12	28.250	31.380	28.240	29.970	29.970	442
2026-08-11	26.270	27.080	26.250	27.070	27.070	79
2026-08-10	26.490	26.490	25.440	25.480	25.480	2
2026-08-07	26.450	26.450	26.380	26.420	26.420	227
2026-08-06	26.520	26.520	26.290	26.310	26.310	13
2026-08-05	26.640	26.640	26.350	26.470	26.470	7
2026-08-04	26.260	26.590	26.230	26.510	26.510	15
2026-07-31	26.200	26.260	25.725	25.725	25.725	200

Page 1 of 2 · 63 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.