Air Canada (ACDVF)
OTC: ACDVF
· Real-Time Price · USD
13.54
-0.01 (-0.07%)
At close: Jun 06, 2025, 3:31 PM
ACDVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.58 | 13.71 | 13.55 | 13.55 | 13.55 | -1.81% | 20,180 |
| Jun 4, 2025 | 13.81 | 13.82 | 13.67 | 13.80 | 13.80 | -0.07% | 2,215,100 |
| Jun 3, 2025 | 13.55 | 13.89 | 13.55 | 13.81 | 13.81 | 0.00% | 822,900 |
| Jun 2, 2025 | 13.71 | 13.99 | 13.69 | 13.81 | 13.81 | -1.36% | 1,265,607 |
| May 30, 2025 | 13.60 | 14.11 | 13.60 | 14.00 | 14.00 | -1.27% | 403,946 |
| May 29, 2025 | 13.99 | 14.20 | 13.99 | 14.18 | 14.18 | 1.36% | 390,212 |
| May 28, 2025 | 14.02 | 14.12 | 13.99 | 13.99 | 13.99 | -0.29% | 357,300 |
| May 27, 2025 | 13.66 | 14.06 | 13.64 | 14.03 | 14.03 | 2.71% | 296,300 |
| May 23, 2025 | 13.11 | 13.70 | 13.11 | 13.66 | 13.66 | 1.04% | 115,600 |
| May 22, 2025 | 13.20 | 13.56 | 13.20 | 13.52 | 13.52 | 1.81% | 451,921 |
| May 21, 2025 | 13.52 | 13.53 | 13.28 | 13.28 | 13.28 | -1.56% | 131,100 |
| May 20, 2025 | 13.47 | 13.50 | 13.42 | 13.49 | 13.49 | 1.50% | 141,807 |
| May 19, 2025 | 13.16 | 13.32 | 13.16 | 13.29 | 13.29 | -1.04% | 2,200 |
| May 16, 2025 | 13.57 | 13.57 | 13.38 | 13.43 | 13.43 | -0.89% | 280,305 |
| May 15, 2025 | 13.20 | 13.58 | 13.20 | 13.55 | 13.55 | 1.65% | 318,300 |
| May 14, 2025 | 13.56 | 13.95 | 13.30 | 13.33 | 13.33 | -2.20% | 701,600 |
| May 13, 2025 | 13.14 | 13.73 | 13.14 | 13.63 | 13.63 | 3.89% | 465,427 |
| May 12, 2025 | 12.80 | 13.31 | 12.80 | 13.12 | 13.12 | 4.21% | 739,901 |
| May 9, 2025 | 11.50 | 12.60 | 11.50 | 12.59 | 12.59 | 13.22% | 155,449 |
| May 8, 2025 | 10.99 | 11.12 | 10.99 | 11.12 | 11.12 | 2.58% | 265,200 |