Air Canada (ACDVF)
OTCMKTS · Delayed Price · Currency is USD
14.21
+0.04 (0.25%)
Aug 26, 2025, 3:58 PM EDT
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.15 | 14.31 | 14.15 | 14.19 | - | 0.11% | 3,000 |
| Aug 25, 2025 | 14.35 | 14.35 | 14.10 | 14.17 | 14.17 | -0.91% | 21,346 |
| Aug 22, 2025 | 13.93 | 14.30 | 13.93 | 14.30 | 14.30 | 2.66% | 90,605 |
| Aug 21, 2025 | 13.85 | 13.98 | 13.76 | 13.93 | 13.93 | 1.12% | 245,984 |
| Aug 20, 2025 | 14.50 | 14.50 | 13.49 | 13.78 | 13.78 | -1.59% | 545,592 |
| Aug 19, 2025 | 14.37 | 14.37 | 13.72 | 14.00 | 14.00 | 0.78% | 482,203 |
| Aug 18, 2025 | 13.99 | 14.19 | 13.74 | 13.89 | 13.89 | -2.78% | 168,425 |
| Aug 15, 2025 | 13.89 | 14.58 | 13.89 | 14.29 | 14.29 | 0.40% | 89,845 |
| Aug 14, 2025 | 14.19 | 14.32 | 14.13 | 14.23 | 14.23 | -0.28% | 91,430 |
| Aug 13, 2025 | 13.01 | 14.27 | 13.01 | 14.27 | 14.27 | 0.78% | 188,540 |
| Aug 12, 2025 | 13.93 | 14.24 | 13.93 | 14.16 | 14.16 | 1.82% | 112,389 |
| Aug 11, 2025 | 13.36 | 14.01 | 13.36 | 13.91 | 13.91 | -0.81% | 23,416 |
| Aug 8, 2025 | 13.35 | 14.06 | 13.35 | 14.02 | 14.02 | 1.71% | 252,136 |
| Aug 7, 2025 | 13.64 | 13.79 | 13.60 | 13.78 | 13.78 | 1.52% | 100,807 |
| Aug 6, 2025 | 13.72 | 13.72 | 13.50 | 13.58 | 13.58 | -0.97% | 403,906 |
| Aug 5, 2025 | 14.02 | 14.02 | 13.59 | 13.71 | 13.71 | -3.18% | 82,795 |
| Aug 4, 2025 | 13.86 | 14.16 | 13.86 | 14.16 | 14.16 | 2.31% | 1,987 |
| Aug 1, 2025 | 13.64 | 13.98 | 13.64 | 13.84 | 13.84 | -0.57% | 164,002 |
| Jul 31, 2025 | 14.00 | 15.00 | 13.91 | 13.92 | 13.92 | -2.11% | 162,833 |
| Jul 30, 2025 | 14.45 | 14.45 | 14.10 | 14.22 | 14.22 | 1.21% | 39,874 |
| Jul 29, 2025 | 14.71 | 15.32 | 13.64 | 14.05 | 14.05 | -12.08% | 1,017,258 |
| Jul 28, 2025 | 16.12 | 16.12 | 15.96 | 15.98 | 15.98 | -0.31% | 121,581 |
| Jul 25, 2025 | 15.22 | 16.03 | 15.22 | 16.03 | 16.03 | -0.14% | 39,915 |
| Jul 24, 2025 | 15.30 | 16.62 | 15.30 | 16.05 | 16.05 | -1.44% | 85,633 |
| Jul 23, 2025 | 15.01 | 16.34 | 15.01 | 16.29 | 16.29 | 2.62% | 102,474 |
| Jul 22, 2025 | 15.42 | 15.94 | 15.42 | 15.87 | 15.87 | 1.54% | 126,562 |
| Jul 21, 2025 | 15.88 | 15.88 | 15.60 | 15.63 | 15.63 | 2.36% | 142,429 |
| Jul 18, 2025 | 15.97 | 15.97 | 15.10 | 15.27 | 15.27 | -2.42% | 516,990 |
| Jul 17, 2025 | 15.73 | 15.80 | 15.56 | 15.65 | 15.65 | -0.90% | 139,517 |
| Jul 16, 2025 | 15.33 | 16.10 | 15.33 | 15.79 | 15.79 | -1.99% | 192,490 |
| Jul 15, 2025 | 17.18 | 17.18 | 16.10 | 16.11 | 16.11 | -1.29% | 161,840 |
| Jul 14, 2025 | 16.57 | 16.57 | 16.32 | 16.32 | 16.32 | -2.22% | 114,125 |
| Jul 11, 2025 | 16.91 | 16.91 | 16.67 | 16.69 | 16.69 | -2.14% | 89,155 |
| Jul 10, 2025 | 16.58 | 17.25 | 16.58 | 17.06 | 17.06 | 4.15% | 466,271 |
| Jul 9, 2025 | 16.40 | 16.40 | 16.25 | 16.38 | 16.38 | 0.09% | 162,386 |
| Jul 8, 2025 | 16.22 | 16.52 | 16.17 | 16.36 | 16.36 | 1.49% | 186,107 |
| Jul 7, 2025 | 16.13 | 16.41 | 14.97 | 16.12 | 16.12 | -0.06% | 276,206 |
| Jul 3, 2025 | 15.73 | 16.41 | 15.03 | 16.13 | 16.13 | 2.54% | 1,247,457 |
| Jul 2, 2025 | 15.33 | 15.73 | 15.33 | 15.73 | 15.73 | 1.35% | 13,574 |
| Jul 1, 2025 | 13.88 | 15.64 | 13.88 | 15.52 | 15.52 | 0.32% | 9,752 |
| Jun 30, 2025 | 14.90 | 15.57 | 14.90 | 15.47 | 15.47 | 4.41% | 37,732 |
| Jun 27, 2025 | 14.80 | 15.01 | 14.60 | 14.82 | 14.82 | -1.29% | 30,863 |
| Jun 26, 2025 | 14.43 | 15.02 | 14.43 | 15.01 | 15.01 | 3.59% | 30,844 |
| Jun 25, 2025 | 14.10 | 14.62 | 14.10 | 14.49 | 14.49 | 0.76% | 8,501 |
| Jun 24, 2025 | 14.36 | 14.38 | 14.15 | 14.38 | 14.38 | 3.71% | 44,585 |
| Jun 23, 2025 | 13.00 | 13.87 | 13.00 | 13.87 | 13.87 | 4.48% | 26,531 |
| Jun 20, 2025 | 13.66 | 13.66 | 13.27 | 13.27 | 13.27 | -2.86% | 17,750 |
| Jun 18, 2025 | 13.76 | 13.86 | 13.63 | 13.66 | 13.66 | 0.07% | 12,578 |
| Jun 17, 2025 | 13.80 | 13.86 | 13.64 | 13.65 | 13.65 | -1.80% | 937,500 |
| Jun 16, 2025 | 13.70 | 13.91 | 13.70 | 13.90 | 13.90 | 1.83% | 1,619,960 |