Air Canada (ACDVF)
OTCMKTS · Delayed Price · Currency is USD
13.84
-0.08 (-0.57%)
Aug 1, 2025, 3:53 PM EDT

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.6413.9813.6413.8413.84-0.57%23,926
Jul 31, 202514.0015.0013.9113.9213.92-2.11%162,833
Jul 30, 202514.4514.4514.1014.2214.221.21%39,874
Jul 29, 202514.7115.3213.6414.0514.05-12.08%1,017,258
Jul 28, 202516.1216.1215.9615.9815.98-0.31%121,581
Jul 25, 202515.2216.0315.2216.0316.03-0.14%39,915
Jul 24, 202515.3016.6215.3016.0516.05-1.44%85,633
Jul 23, 202515.0116.3415.0116.2916.292.62%102,474
Jul 22, 202515.4215.9415.4215.8715.871.54%126,562
Jul 21, 202515.8815.8815.6015.6315.632.36%142,429
Jul 18, 202515.9715.9715.1015.2715.27-2.42%516,990
Jul 17, 202515.7315.8015.5615.6515.65-0.90%139,517
Jul 16, 202515.3316.1015.3315.7915.79-1.99%192,490
Jul 15, 202517.1817.1816.1016.1116.11-1.29%161,840
Jul 14, 202516.5716.5716.3216.3216.32-2.22%114,125
Jul 11, 202516.9116.9116.6716.6916.69-2.14%89,155
Jul 10, 202516.5817.2516.5817.0617.064.15%466,271
Jul 9, 202516.4016.4016.2516.3816.380.09%162,386
Jul 8, 202516.2216.5216.1716.3616.361.49%186,107
Jul 7, 202516.1316.4114.9716.1216.12-0.06%276,206
Jul 3, 202515.7316.4115.0316.1316.132.54%1,247,457
Jul 2, 202515.3315.7315.3315.7315.731.35%13,574
Jul 1, 202513.8815.6413.8815.5215.520.32%9,752
Jun 30, 202514.9015.5714.9015.4715.474.41%37,732
Jun 27, 202514.8015.0114.6014.8214.82-1.29%30,863
Jun 26, 202514.4315.0214.4315.0115.013.59%30,844
Jun 25, 202514.1014.6214.1014.4914.490.76%8,501
Jun 24, 202514.3614.3814.1514.3814.383.71%44,585
Jun 23, 202513.0013.8713.0013.8713.874.48%26,531
Jun 20, 202513.6613.6613.2713.2713.27-2.86%17,750
Jun 18, 202513.7613.8613.6313.6613.660.07%12,578
Jun 17, 202513.8013.8613.6413.6513.65-1.80%937,500
Jun 16, 202513.7013.9113.7013.9013.901.83%1,619,960
Jun 13, 202513.5013.7313.5013.6513.65-1.16%23,413
Jun 12, 202513.7413.9013.7413.8113.810.22%8,140
Jun 11, 202514.0214.0413.7513.7813.78-1.79%24,139
Jun 10, 202513.7014.0313.7014.0314.033.09%6,017
Jun 9, 202513.5813.6413.5013.6113.610.51%26,984
Jun 6, 202513.6013.6213.4713.5413.54-0.07%19,460
Jun 5, 202513.5813.7113.5513.5513.55-1.81%2,996,371
Jun 4, 202513.8113.8213.6713.8013.80-0.07%2,215,094
Jun 3, 202513.5513.8913.5513.8113.81-822,863
Jun 2, 202513.7113.9913.6913.8113.81-1.36%1,265,607
May 30, 202513.6014.1113.6014.0014.00-1.26%403,946
May 29, 202513.9914.2013.9914.1814.181.34%390,212
May 28, 202514.0214.1213.9913.9913.99-0.29%357,295
May 27, 202513.6614.0613.6414.0314.032.73%296,251
May 23, 202513.1113.7013.1113.6613.661.01%115,585
May 22, 202513.2013.5613.2013.5213.521.81%451,921
May 21, 202513.5213.5313.2813.2813.28-1.56%131,083