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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 202513.4713.5013.4213.4913.491.50%141,807
May 19, 202513.1613.3213.1613.2913.29-1.04%2,175
May 16, 202513.5713.5713.3813.4313.43-0.89%280,305
May 15, 202513.2013.5813.2013.5513.551.65%318,279
May 14, 202513.5613.9513.3013.3313.33-2.20%701,591
May 13, 202513.1413.7313.1413.6313.633.89%465,427
May 12, 202512.8013.3112.8013.1213.124.21%739,901
May 9, 202511.5012.6011.5012.5912.5913.22%155,449
May 8, 202510.9911.1210.9911.1211.122.58%265,160
May 7, 202510.9110.9910.7910.8410.840.50%239,845
May 6, 202510.8510.9210.7910.7910.79-0.77%224,993
May 5, 202510.6010.9210.5510.8710.872.45%178,276
May 2, 202510.4510.6410.4510.6110.613.91%340,285
May 1, 202510.1210.2410.1210.2110.210.50%87,468
Apr 30, 202510.0010.169.9410.1610.16-257,438
Apr 29, 202510.0510.1710.0510.1610.161.09%149,307
Apr 28, 202510.6210.6210.0310.0510.05-0.89%121,851
Apr 25, 202510.1810.1910.1210.1410.14-1.93%69,556
Apr 24, 202510.1810.4310.1510.3410.341.92%670,837
Apr 23, 202510.2810.3310.0910.1510.150.64%335,655
Apr 22, 202510.1610.1610.0410.0810.080.80%129,016
Apr 21, 202510.0310.039.9310.0010.00-0.89%92,947
Apr 17, 202510.1010.1210.0410.0910.090.40%162,126
Apr 16, 202510.0810.259.9910.0510.050.70%606,129
Apr 15, 202510.1310.209.909.989.98-1.58%242,457
Apr 14, 202510.0010.209.9410.1410.144.00%308,165
Apr 11, 20259.669.759.449.759.753.28%46,702
Apr 10, 20259.929.929.359.449.44-5.88%822,978
Apr 9, 20258.5610.098.5610.0310.0312.07%361,011
Apr 8, 20259.409.638.938.958.95-2.19%413,927
Apr 7, 20259.509.639.159.159.15-4.89%814,703
Apr 4, 20259.859.859.239.629.62-2.74%480,455
Apr 3, 202510.1910.229.889.899.89-1.16%550,393
Apr 2, 202510.0510.179.8910.0110.01-0.33%160,093
Apr 1, 20259.7710.049.5010.0410.041.83%320,220
Mar 31, 20259.7310.009.569.869.86-0.10%315,158
Mar 28, 202510.1510.159.869.879.87-3.24%474,004
Mar 27, 202510.5010.5810.1410.2010.20-3.50%842,893
Mar 26, 202510.6810.7010.5610.5710.57-0.99%176,319