Skip to main content
logo
Air Canada (ACDVF)
OTCMKTS · Delayed Price · Currency is USD
14.36
-0.69 (-4.58%)
At close: Feb 11, 2026

Air Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202614.0815.0914.0815.0515.051.01%255,775
Feb 9, 202615.2815.3514.8314.9014.90-3.93%101,371
Feb 6, 202615.0815.6315.0815.5115.512.03%60,957
Feb 5, 202615.4115.4115.1715.2015.20-1.36%407,067
Feb 4, 202614.1715.4514.1715.4115.411.78%178,034
Feb 3, 202614.3815.1414.3815.1415.145.87%201,563
Feb 2, 202613.8114.3313.8114.3014.303.25%10,060
Jan 30, 202613.9114.1013.7813.8513.85-1.14%72,055
Jan 29, 202613.4114.1713.4114.0114.01-0.85%56,811
Jan 28, 202614.1614.2214.0614.1314.13-92,404
Jan 27, 202614.1114.2214.0714.1314.130.71%86,221
Jan 26, 202614.0314.1213.9914.0314.03-0.92%27,057
Jan 23, 202614.0014.1614.0014.1614.160.21%133,712
Jan 22, 202614.2714.2714.1314.1314.130.40%113,719
Jan 21, 202613.8414.1113.7914.0714.073.71%163,253
Jan 20, 202613.3414.0813.3413.5713.57-3.62%133,248
Jan 16, 202614.2314.2314.0814.0814.08-0.98%57,796
Jan 15, 202614.0514.2614.0514.2214.221.28%170,190
Jan 14, 202613.1114.0413.1114.0414.041.37%219,226
Jan 13, 202613.8914.0013.8013.8513.85-0.84%177,432
Jan 12, 202613.8914.0013.7113.9713.97-0.16%9,511
Jan 9, 202614.2514.2813.8513.9913.99-1.27%101,349
Jan 8, 202614.2114.3014.1214.1714.17-0.08%20,591
Jan 7, 202614.3614.3614.1614.1814.18-2.60%11,257
Jan 6, 202614.5414.5714.4514.5614.560.52%198,956
Jan 5, 202614.4014.5414.3114.4914.490.52%114,768
Jan 2, 202614.1014.4414.1014.4114.412.71%180,531
Dec 31, 202513.8214.2213.8214.0314.03-0.06%41,422
Dec 30, 202514.1114.1514.0414.0414.04-1.13%50,746
Dec 29, 202514.1114.2614.1114.2014.200.64%47,295
Dec 26, 202514.1614.2013.6514.1114.11-1.05%3,436
Dec 24, 202514.2614.3114.2314.2614.26-9,699
Dec 23, 202514.3914.6114.2314.2614.26-1.04%32,933
Dec 22, 202514.1614.5214.1614.4114.411.91%199,959
Dec 19, 202513.9814.1913.9814.1414.141.25%508,943
Dec 18, 202513.5814.0013.5813.9713.973.22%576,835
Dec 17, 202513.4813.7113.4813.5313.530.07%269,024
Dec 16, 202513.5013.5713.3113.5213.520.60%208,161
Dec 15, 202513.4713.4713.3313.4413.440.45%13,673
Dec 12, 202513.2613.5013.2613.3813.381.13%113,482
Dec 11, 202513.2113.4113.2113.2313.23-32,367
Dec 10, 202513.4613.5113.1713.2313.23-2.46%93,008
Dec 9, 202512.9913.5912.9913.5613.561.38%105,148
Dec 8, 202513.0213.7113.0213.3813.38-1.91%63,889
Dec 5, 202513.6113.7313.5013.6413.640.07%59,739
Dec 4, 202513.9813.9913.6013.6313.63-1.94%113,525
Dec 3, 202513.7914.0613.7913.9013.900.29%312,462
Dec 2, 202512.9413.9112.9413.8613.861.61%42,396
Dec 1, 202513.5213.7713.4413.6413.640.49%119,906
Nov 28, 202513.5513.6413.5513.5713.570.11%164,814