Skip to main content
logo
Air Canada (ACDVF)
OTCMKTS · Delayed Price · Currency is USD
18.26
+1.11 (6.47%)
At close: Jul 28, 2026

ACDVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.3018.2817.3018.2618.266.47%85,202
Jul 27, 202617.0017.2517.0017.1517.153.81%78,502
Jul 24, 202616.1516.5916.0216.5216.522.10%122,929
Jul 23, 202615.7716.2615.7716.1816.180.56%71,062
Jul 22, 202615.8616.2215.8516.0916.09-0.12%66,163
Jul 21, 202616.0816.2916.0816.1116.11-0.80%5,694
Jul 20, 202613.7116.2813.7116.2416.240.62%4,374
Jul 17, 202616.4116.4116.1016.1416.14-2.36%152,787
Jul 16, 202616.2916.5616.2916.5316.530.67%4,897
Jul 15, 202616.2516.6116.1916.4216.420.96%119,266
Jul 14, 202616.7316.7616.2616.2616.26-2.55%397,147
Jul 13, 202617.2017.2016.5816.6916.69-3.58%22,882
Jul 10, 202617.5017.6013.7117.3117.31-1.59%10,334
Jul 9, 202617.6217.8117.5717.5917.590.57%3,672,476
Jul 8, 202617.0017.6314.0117.4917.49-1.91%27,572
Jul 7, 202617.7717.9617.6717.8317.830.79%200,371
Jul 6, 202614.0117.6914.0117.6917.692.08%471,640
Jul 2, 202617.5117.5517.2317.3317.33-0.35%144,519
Jul 1, 202617.2517.4317.2517.3917.390.23%3,669
Jun 30, 202616.8717.3516.8717.3517.350.58%139,439
Jun 29, 202617.4117.4517.0417.2517.25-0.81%266,807
Jun 26, 202617.3517.4317.2717.3917.390.93%55,626
Jun 25, 202617.4917.5117.1717.2317.230.17%321,991
Jun 24, 202613.7017.4013.7017.2017.200.94%199,486
Jun 23, 202615.7517.1515.7517.0417.040.65%207,870
Jun 22, 202616.9017.1216.7716.9316.93-0.99%79,546
Jun 18, 202616.3017.1016.3017.1017.105.30%44,341
Jun 17, 202616.4016.6516.2416.2416.24-0.85%282,674
Jun 16, 202616.0016.4015.9216.3816.383.28%48,725
Jun 15, 202615.5016.0015.5015.8615.863.52%148,596
Jun 12, 202615.2515.4415.0815.3215.321.79%179,261
Jun 11, 202614.8115.0514.7715.0515.051.48%164,946
Jun 10, 202615.1915.2714.8214.8314.83-2.95%88,057
Jun 9, 202615.2915.4212.2015.2815.280.13%62,510
Jun 8, 202615.3315.4715.1515.2615.26-0.59%43,006
Jun 5, 202615.3015.4215.2415.3515.350.03%11,423
Jun 4, 202615.7315.7315.1915.3515.35-0.42%169,799
Jun 3, 202614.4415.6814.4415.4115.41-2.41%8,609
Jun 2, 202615.9515.9915.7915.7915.79-0.35%157,918
Jun 1, 202615.8715.8715.5715.8515.85-0.97%13,434
May 29, 202615.8216.0515.8216.0016.001.33%508,445
May 28, 202615.7515.8515.3515.7915.79-0.56%289,821
May 27, 202615.5715.8815.5715.8815.883.11%15,280
May 26, 202615.0015.5914.9915.4015.404.98%231,081
May 22, 202614.9114.9114.5114.6714.67-0.57%325,899
May 21, 202614.2114.7914.1114.7514.753.03%249,203
May 20, 202613.7714.4413.6514.3214.324.89%92,163
May 19, 202613.8013.8013.6513.6513.65-0.93%120,342
May 18, 202613.9413.9513.7613.7813.78-1.22%21,349
May 15, 202613.5714.1313.5713.9513.950.72%18,844