Air Canada (ACDVF)
OTCMKTS
· Delayed Price · Currency is USD
13.54
-0.01 (-0.07%)
Jun 6, 2025, 3:31 PM EDT
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.58 | 13.71 | 13.55 | 13.55 | 13.55 | -1.81% | 2,996,371 |
| Jun 4, 2025 | 13.81 | 13.82 | 13.67 | 13.80 | 13.80 | -0.07% | 2,215,094 |
| Jun 3, 2025 | 13.55 | 13.89 | 13.55 | 13.81 | 13.81 | - | 822,863 |
| Jun 2, 2025 | 13.71 | 13.99 | 13.69 | 13.81 | 13.81 | -1.36% | 1,265,607 |
| May 30, 2025 | 13.60 | 14.11 | 13.60 | 14.00 | 14.00 | -1.26% | 403,946 |
| May 29, 2025 | 13.99 | 14.20 | 13.99 | 14.18 | 14.18 | 1.34% | 390,212 |
| May 28, 2025 | 14.02 | 14.12 | 13.99 | 13.99 | 13.99 | -0.29% | 357,295 |
| May 27, 2025 | 13.66 | 14.06 | 13.64 | 14.03 | 14.03 | 2.73% | 296,251 |
| May 23, 2025 | 13.11 | 13.70 | 13.11 | 13.66 | 13.66 | 1.01% | 115,585 |
| May 22, 2025 | 13.20 | 13.56 | 13.20 | 13.52 | 13.52 | 1.81% | 451,921 |
| May 21, 2025 | 13.52 | 13.53 | 13.28 | 13.28 | 13.28 | -1.56% | 131,083 |
| May 20, 2025 | 13.47 | 13.50 | 13.42 | 13.49 | 13.49 | 1.50% | 141,807 |
| May 19, 2025 | 13.16 | 13.32 | 13.16 | 13.29 | 13.29 | -1.04% | 2,175 |
| May 16, 2025 | 13.57 | 13.57 | 13.38 | 13.43 | 13.43 | -0.89% | 280,305 |
| May 15, 2025 | 13.20 | 13.58 | 13.20 | 13.55 | 13.55 | 1.65% | 318,279 |
| May 14, 2025 | 13.56 | 13.95 | 13.30 | 13.33 | 13.33 | -2.20% | 701,591 |
| May 13, 2025 | 13.14 | 13.73 | 13.14 | 13.63 | 13.63 | 3.89% | 465,427 |
| May 12, 2025 | 12.80 | 13.31 | 12.80 | 13.12 | 13.12 | 4.21% | 739,901 |
| May 9, 2025 | 11.50 | 12.60 | 11.50 | 12.59 | 12.59 | 13.22% | 155,449 |
| May 8, 2025 | 10.99 | 11.12 | 10.99 | 11.12 | 11.12 | 2.58% | 265,160 |
| May 7, 2025 | 10.91 | 10.99 | 10.79 | 10.84 | 10.84 | 0.50% | 239,845 |
| May 6, 2025 | 10.85 | 10.92 | 10.79 | 10.79 | 10.79 | -0.77% | 224,993 |
| May 5, 2025 | 10.60 | 10.92 | 10.55 | 10.87 | 10.87 | 2.45% | 178,276 |
| May 2, 2025 | 10.45 | 10.64 | 10.45 | 10.61 | 10.61 | 3.91% | 340,285 |
| May 1, 2025 | 10.12 | 10.24 | 10.12 | 10.21 | 10.21 | 0.50% | 87,468 |
| Apr 30, 2025 | 10.00 | 10.16 | 9.94 | 10.16 | 10.16 | - | 257,438 |
| Apr 29, 2025 | 10.05 | 10.17 | 10.05 | 10.16 | 10.16 | 1.09% | 149,307 |
| Apr 28, 2025 | 10.62 | 10.62 | 10.03 | 10.05 | 10.05 | -0.89% | 121,851 |
| Apr 25, 2025 | 10.18 | 10.19 | 10.12 | 10.14 | 10.14 | -1.93% | 69,556 |
| Apr 24, 2025 | 10.18 | 10.43 | 10.15 | 10.34 | 10.34 | 1.92% | 670,837 |
| Apr 23, 2025 | 10.28 | 10.33 | 10.09 | 10.15 | 10.15 | 0.64% | 335,655 |
| Apr 22, 2025 | 10.16 | 10.16 | 10.04 | 10.08 | 10.08 | 0.80% | 129,016 |
| Apr 21, 2025 | 10.03 | 10.03 | 9.93 | 10.00 | 10.00 | -0.89% | 92,947 |
| Apr 17, 2025 | 10.10 | 10.12 | 10.04 | 10.09 | 10.09 | 0.40% | 162,126 |
| Apr 16, 2025 | 10.08 | 10.25 | 9.99 | 10.05 | 10.05 | 0.70% | 606,129 |
| Apr 15, 2025 | 10.13 | 10.20 | 9.90 | 9.98 | 9.98 | -1.58% | 242,457 |
| Apr 14, 2025 | 10.00 | 10.20 | 9.94 | 10.14 | 10.14 | 4.00% | 308,165 |
| Apr 11, 2025 | 9.66 | 9.75 | 9.44 | 9.75 | 9.75 | 3.28% | 46,702 |
| Apr 10, 2025 | 9.92 | 9.92 | 9.35 | 9.44 | 9.44 | -5.88% | 822,978 |
| Apr 9, 2025 | 8.56 | 10.09 | 8.56 | 10.03 | 10.03 | 12.07% | 361,011 |
| Apr 8, 2025 | 9.40 | 9.63 | 8.93 | 8.95 | 8.95 | -2.19% | 413,927 |
| Apr 7, 2025 | 9.50 | 9.63 | 9.15 | 9.15 | 9.15 | -4.89% | 814,703 |
| Apr 4, 2025 | 9.85 | 9.85 | 9.23 | 9.62 | 9.62 | -2.74% | 480,455 |
| Apr 3, 2025 | 10.19 | 10.22 | 9.88 | 9.89 | 9.89 | -1.16% | 550,393 |
| Apr 2, 2025 | 10.05 | 10.17 | 9.89 | 10.01 | 10.01 | -0.33% | 160,093 |
| Apr 1, 2025 | 9.77 | 10.04 | 9.50 | 10.04 | 10.04 | 1.83% | 320,220 |
| Mar 31, 2025 | 9.73 | 10.00 | 9.56 | 9.86 | 9.86 | -0.10% | 315,158 |
| Mar 28, 2025 | 10.15 | 10.15 | 9.86 | 9.87 | 9.87 | -3.24% | 474,004 |
| Mar 27, 2025 | 10.50 | 10.58 | 10.14 | 10.20 | 10.20 | -3.50% | 842,893 |
| Mar 26, 2025 | 10.68 | 10.70 | 10.56 | 10.57 | 10.57 | -0.99% | 176,319 |