Air Canada (ACDVF)
OTCMKTS
· Delayed Price · Currency is USD
10.18
+0.10 (0.99%)
Apr 23, 2025, 11:29 AM EDT
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 10.65 | 10.68 | 10.63 | 10.68 | 10.68 | -0.35% | 36,294 |
| Mar 24, 2025 | 10.70 | 10.82 | 10.66 | 10.71 | 10.71 | 0.59% | 115,827 |
| Mar 21, 2025 | 10.51 | 10.65 | 10.49 | 10.65 | 10.65 | 1.17% | 187,384 |
| Mar 20, 2025 | 10.51 | 10.64 | 10.47 | 10.53 | 10.53 | -0.97% | 46,934 |
| Mar 19, 2025 | 10.76 | 10.76 | 10.60 | 10.63 | 10.63 | -1.11% | 162,968 |
| Mar 18, 2025 | 10.85 | 10.85 | 10.73 | 10.75 | 10.75 | -1.06% | 92,523 |
| Mar 17, 2025 | 10.67 | 10.87 | 10.65 | 10.86 | 10.86 | 1.81% | 255,833 |
| Mar 14, 2025 | 10.28 | 10.67 | 10.28 | 10.67 | 10.67 | 1.53% | 170,511 |
| Mar 13, 2025 | 10.73 | 10.73 | 10.47 | 10.51 | 10.51 | -2.14% | 101,422 |
| Mar 12, 2025 | 11.29 | 11.29 | 10.71 | 10.74 | 10.74 | -0.09% | 220,939 |
| Mar 11, 2025 | 10.80 | 10.90 | 10.53 | 10.75 | 10.75 | -1.35% | 580,664 |
| Mar 10, 2025 | 11.00 | 11.07 | 10.82 | 10.90 | 10.90 | -4.41% | 104,789 |
| Mar 7, 2025 | 11.23 | 11.42 | 11.12 | 11.40 | 11.40 | 1.51% | 524,277 |
| Mar 6, 2025 | 11.49 | 11.49 | 11.07 | 11.23 | 11.23 | -3.36% | 738,581 |
| Mar 5, 2025 | 11.27 | 11.64 | 11.27 | 11.62 | 11.62 | 4.50% | 105,635 |
| Mar 4, 2025 | 11.01 | 11.28 | 10.78 | 11.12 | 11.12 | 0.09% | 296,670 |
| Mar 3, 2025 | 11.55 | 11.55 | 11.03 | 11.11 | 11.11 | -3.93% | 535,459 |
| Feb 28, 2025 | 11.62 | 11.75 | 11.54 | 11.56 | 11.56 | -0.57% | 256,892 |
| Feb 27, 2025 | 11.93 | 11.93 | 11.61 | 11.63 | 11.63 | -3.88% | 239,171 |
| Feb 26, 2025 | 12.05 | 12.21 | 11.92 | 12.10 | 12.10 | 0.75% | 170,483 |
| Feb 25, 2025 | 12.22 | 12.22 | 11.68 | 12.01 | 12.01 | -0.65% | 21,491 |
| Feb 24, 2025 | 11.85 | 12.16 | 11.85 | 12.09 | 12.09 | 2.19% | 370,141 |
| Feb 21, 2025 | 12.12 | 12.16 | 11.80 | 11.83 | 11.83 | -2.63% | 163,420 |
| Feb 20, 2025 | 12.88 | 12.88 | 12.13 | 12.15 | 12.15 | -0.74% | 267,360 |
| Feb 19, 2025 | 12.25 | 12.27 | 12.18 | 12.24 | 12.24 | -0.54% | 151,272 |
| Feb 18, 2025 | 12.48 | 12.50 | 11.90 | 12.31 | 12.31 | -1.79% | 402,332 |
| Feb 14, 2025 | 13.67 | 13.67 | 12.37 | 12.53 | 12.53 | -2.49% | 695,425 |
| Feb 13, 2025 | 12.84 | 12.98 | 12.68 | 12.85 | 12.85 | 1.42% | 231,254 |
| Feb 12, 2025 | 12.00 | 12.87 | 12.00 | 12.67 | 12.67 | 0.48% | 600,377 |
| Feb 11, 2025 | 12.40 | 12.75 | 12.39 | 12.61 | 12.61 | 1.69% | 451,349 |