Skip to main content
Air Canada (ACDVF)
OTCMKTS · Delayed Price · Currency is USD
12.70
+0.01 (0.08%)
Feb 7, 2025, 4:00 PM EST

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 202512.7212.7312.6112.7012.700.08%25,878
Feb 6, 202512.8212.8312.6712.6912.69-591,120
Feb 5, 202513.0213.0212.6912.6912.69-2.53%756,894
Feb 4, 202513.0213.1512.8913.0213.024.16%353,921
Feb 3, 202512.9713.1312.2012.5012.50-7.34%436,256
Jan 31, 202513.7613.8113.4613.4913.49-2.56%142,361
Jan 30, 202513.9514.0013.8513.8513.850.33%181,626
Jan 29, 202513.7113.8013.6513.8013.800.66%190,893
Jan 28, 202514.0114.0113.5813.7113.71-2.21%94,299
Jan 27, 202513.8814.0713.6714.0214.021.15%523,344
Jan 24, 202514.0014.0413.8613.8613.86-0.74%139,412
Jan 23, 202513.8714.0813.8613.9613.96-0.11%389,773
Jan 22, 202514.0414.1413.8713.9813.98-1.69%116,210
Jan 21, 202514.1714.3014.0414.2214.220.64%64,458
Jan 17, 202514.2214.2214.0014.1314.13-0.35%45,386
Jan 16, 202514.2114.2113.8514.1814.18-1.57%323,845
Jan 15, 202514.7414.7414.4114.4114.41-2.80%399,955
Jan 14, 202514.9715.0014.8214.8214.820.37%65,731
Jan 13, 202515.7515.7514.7214.7714.77-2.86%51,809
Jan 10, 202515.5015.5014.9515.2015.200.66%334,709
Jan 8, 202515.1115.2215.0415.1015.10-1.50%462,326
Jan 7, 202515.6015.6215.2315.3315.33-2.04%274,678
Jan 6, 202515.4315.9215.4315.6515.651.20%474,809
Jan 3, 202515.4715.5415.3815.4715.47-0.07%278,832
Jan 2, 202515.5315.5715.3715.4815.480.23%34,240
Dec 31, 202415.1115.5915.1115.4415.44-0.52%70,970
Dec 30, 202415.4315.5615.2115.5215.52-0.06%36,413
Dec 27, 202415.4515.8015.4515.5315.530.26%251,865
Dec 26, 202415.5815.6015.4715.4915.490.13%7,111
Dec 24, 202415.3015.5815.3015.4715.471.38%199,189
Dec 23, 202415.3115.4015.2015.2615.260.12%177,476
Dec 20, 202415.0515.3814.8015.2415.240.99%57,214
Dec 19, 202415.1215.3515.0015.0915.091.14%346,126
Dec 18, 202416.1016.1114.9014.9214.92-5.54%628,966
Dec 17, 202417.2517.2515.7115.8015.80-9.59%53,547
Dec 16, 202417.5717.7717.4717.4717.47-0.57%684,497
Dec 13, 202417.8417.9317.2517.5717.57-1.55%555,967
Dec 12, 202417.6518.0017.6117.8517.850.88%341,715
Dec 11, 202418.0018.0017.6917.6917.69-1.34%456,304
Dec 10, 202418.4518.4517.9317.9317.93-0.55%217,905
Dec 9, 202418.3118.4418.0318.0318.03-1.53%196,322
Dec 6, 202418.3318.4118.2218.3118.310.22%310,279
Dec 5, 202417.0518.5617.0518.2718.272.18%615,318
Dec 4, 202416.7417.9016.7417.8817.881.02%57,112
Dec 3, 202417.5017.8417.5017.7017.700.74%168,786
Dec 2, 202416.7917.8816.7917.5717.57-1.13%142,164
Nov 29, 202417.7317.7917.7317.7717.771.25%78,495
Nov 27, 202417.5017.6517.5017.5517.55-0.17%122,221
Nov 26, 202417.6717.6717.4917.5817.58-0.54%177,488
Nov 25, 202416.7717.8516.7717.6817.682.36%271,185
Nov 22, 202416.1217.4016.1217.2717.270.75%42,079
Nov 21, 202417.0017.2616.9417.1417.143.32%211,192
Nov 20, 202416.6616.6616.3016.5916.59-1.07%500,917
Nov 19, 202417.0017.0816.6516.7716.77-1.87%546,647
Nov 18, 202417.4317.7917.0817.0917.09-1.16%115,647
Nov 15, 202417.4717.5917.2117.2917.29-0.80%119,035
Nov 14, 202416.2617.8116.2617.4317.430.81%225,213
Nov 13, 202416.6317.2916.6317.2917.292.86%53,895
Nov 12, 202416.6116.8216.6016.8116.811.08%179,615
Nov 11, 202416.1916.6916.0816.6316.632.53%30,164
Nov 8, 202416.8016.8016.0016.2216.22-2.93%230,786
Nov 7, 202416.2817.0916.2816.7116.710.57%259,428
Nov 6, 202416.1116.6515.6416.6216.623.85%166,174
Nov 5, 202415.4416.0215.4416.0016.002.58%153,610
Nov 4, 202415.4615.7815.1615.6015.601.09%533,334
Nov 1, 202414.0015.4314.0015.4315.4314.04%2,097,733
Oct 31, 202413.7413.7913.4513.5313.53-2.03%588,113
Oct 30, 202413.8314.0013.8113.8113.810.44%251,431
Oct 29, 202413.7813.7813.6313.7513.75-0.72%452,898
Oct 28, 202413.8813.8813.7313.8513.851.84%200,871
Oct 25, 202413.7713.7713.5713.6013.600.22%50,781
Oct 24, 202413.8813.8813.4513.5713.57-2.16%37,535
Oct 23, 202413.7714.0313.7113.8713.87-0.02%192,703
Oct 22, 202413.3313.8813.3313.8713.874.86%317,241
Oct 21, 202413.1713.2913.1713.2313.23-0.38%251,644
Oct 18, 202413.2713.3713.2713.2813.280.61%109,494
Oct 17, 202413.0813.2313.0413.2013.200.84%159,458
Oct 16, 202412.6513.1012.6513.0913.095.06%272,335
Oct 15, 202412.4812.5912.4512.4612.460.08%115,508
Oct 14, 202412.4512.4912.4512.4512.45-0.16%10,627
Oct 11, 202412.7512.7512.4712.4712.47-1.42%496,400
Oct 10, 202412.1312.7012.1012.6512.654.29%368,261
Oct 9, 202412.0112.1312.0112.1312.131.04%116,852
Oct 8, 202412.0212.0811.9812.0112.010.97%1,080,775
Oct 7, 202411.9912.0011.8511.8911.89-2.00%118,676
Oct 4, 202412.1012.2012.0712.1312.131.45%202,712
Oct 3, 202411.9411.9911.9411.9611.96-1.16%53,200
Oct 2, 202411.9912.1311.9712.1012.101.34%133,589
Oct 1, 202412.0112.0111.8311.9411.94-1.57%26,757
Sep 30, 202412.2212.2212.0412.1312.13-0.74%105,544
Sep 27, 202412.4212.4412.1512.2212.22-1.29%139,439
Sep 26, 202412.0912.4112.0912.3812.383.60%296,469
Sep 25, 202412.1712.1711.9511.9511.95-2.45%151,113
Sep 24, 202411.9212.2511.9212.2512.253.81%87,902
Sep 23, 202411.7711.8411.7611.8011.80-0.17%9,070
Sep 20, 202411.9311.9311.6611.8211.82-1.83%195,273
Sep 19, 202412.1812.2112.0412.0412.04-0.66%46,091
Sep 18, 202412.2512.2512.0712.1212.12-0.08%103,220
Sep 17, 202412.1212.3012.0212.1312.130.50%88,998
Sep 16, 202412.0012.4212.0012.0712.073.69%270,028