Get the Stockscreener App
14.67
2.44%
0.35
Air Canada Inc. Stock (ACDVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.91 | $14.51 | $0.40 | 11,551.0 | -0.57% |
| May 21, 2026 | $14.79 | $14.11 | $0.675 | 249,203.0 | +3.03% |
| May 20, 2026 | $14.44 | $13.65 | $0.79 | 92,763.0 | +4.89% |
| May 19, 2026 | $13.80 | $13.65 | $0.1475 | 120,342.0 | -0.93% |
| May 18, 2026 | $13.95 | $13.76 | $0.19 | 21,349.0 | -1.22% |
| May 15, 2026 | $14.13 | $13.57 | $0.56 | 18,844.0 | +0.72% |
| May 14, 2026 | $14.00 | $12.03 | $1.97 | 61,852.0 | -0.65% |
| May 13, 2026 | $14.01 | $13.90 | $0.11 | 17,152.0 | -0.14% |
| May 12, 2026 | $14.07 | $13.89 | $0.18 | 13,043.0 | -0.78% |
| May 11, 2026 | $14.58 | $14.00 | $0.58 | 75,245.0 | -3.56% |
| May 08, 2026 | $14.62 | $14.48 | $0.14 | 83,790.0 | +0.55% |
| May 07, 2026 | $14.66 | $14.45 | $0.21 | 377,800.0 | +1.04% |
| May 06, 2026 | $14.36 | $14.04 | $0.32 | 391,392.0 | +4.13% |
| May 05, 2026 | $13.87 | $12.91 | $0.96 | 115,072.0 | +2.91% |
| May 04, 2026 | $13.64 | $13.35 | $0.29 | 221,349.0 | -0.30% |
| May 01, 2026 | $13.72 | $13.34 | $0.38 | 227,009.0 | -1.68% |
| Apr 30, 2026 | $13.67 | $13.32 | $0.35 | 72,132.0 | +4.43% |
| Apr 29, 2026 | $13.30 | $12.90 | $0.40 | 36,161.0 | -0.83% |
| Apr 28, 2026 | $13.46 | $13.18 | $0.28 | 43,990.0 | -2.94% |
| Apr 27, 2026 | $13.68 | $13.33 | $0.35 | 28,524.0 | +0.91% |
| Apr 24, 2026 | $13.53 | $13.33 | $0.20 | 102,128.0 | +1.41% |
Air Canada Inc. Stock (ACDVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Air Canada Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACDVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Air Canada Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Air Canada Inc. Stock (ACDVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.91 | $12.03 | $2.88 | 2,423,655.0 | +7.32% |
| Apr, 2026 | $14.28 | $12.44 | $1.84 | 2,345,611.0 | +4.83% |
| Mar, 2026 | $14.05 | $12.04 | $2.02 | 3,205,138.0 | -13.81% |
| Feb, 2026 | $15.81 | $13.81 | $2.00 | 2,238,542.0 | +9.23% |
| Jan, 2026 | $14.57 | $13.11 | $1.46 | 2,302,041.0 | -1.28% |
Air Canada Inc. Stock (ACDVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.61 | $12.94 | $1.67 | 3,211,319.0 | +3.43% |
| Nov, 2025 | $13.70 | $12.50 | $1.20 | 4,117,237.0 | +3.37% |
| Oct, 2025 | $13.55 | $12.50 | $1.05 | 2,898,780.0 | +4.04% |
| Sep, 2025 | $14.14 | $12.50 | $1.64 | 3,192,634.0 | -11.19% |
| Aug, 2025 | $14.58 | $13.01 | $1.57 | 3,214,446.0 | +2.08% |
| Jul, 2025 | $17.25 | $13.64 | $3.61 | 6,643,302.0 | -10.02% |
| Jun, 2025 | $15.57 | $13.00 | $2.57 | 10,992,464.0 | +10.50% |
| May, 2025 | $14.20 | $10.11 | $4.09 | 6,287,809.0 | +37.80% |
| Apr, 2025 | $10.62 | $8.56 | $2.06 | 7,119,601.0 | +3.04% |
| Mar, 2025 | $11.64 | $9.56 | $2.08 | 6,087,146.0 | -14.73% |
| Feb, 2025 | $13.67 | $11.54 | $2.13 | 6,871,107.0 | -14.28% |
| Jan, 2025 | $15.92 | $13.46 | $2.46 | 4,546,549.0 | -12.63% |
Air Canada Inc. Stock (ACDVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.56 | $14.80 | $3.76 | 5,507,021.0 | -12.66% |
| Nov, 2024 | $17.85 | $14.00 | $3.85 | 6,116,319.0 | +31.34% |
| Oct, 2024 | $14.03 | $11.83 | $2.20 | 5,608,102.0 | +11.54% |
| Sep, 2024 | $12.44 | $10.58 | $1.86 | 3,151,602.0 | +5.94% |
| Aug, 2024 | $11.82 | $10.16 | $1.66 | 6,405,834.0 | -0.69% |
| Jul, 2024 | $13.49 | $11.42 | $2.07 | 5,543,354.0 | -11.98% |
| Jun, 2024 | $13.50 | $12.11 | $1.39 | 1,921,562.0 | -1.87% |
| May, 2024 | $14.91 | $12.82 | $2.09 | 6,363,983.0 | -9.55% |
| Apr, 2024 | $14.91 | $13.19 | $1.72 | 5,911,260.0 | +2.00% |
| Mar, 2024 | $14.55 | $12.60 | $1.95 | 3,563,173.0 | +8.31% |
| Feb, 2024 | $14.36 | $13.04 | $1.32 | 4,993,222.0 | -1.62% |
| Jan, 2024 | $14.79 | $13.00 | $1.79 | 4,006,251.0 | -3.82% |
0.45%
0.48%
Cap:
|
Volume (24h):