Get the Stockscreener App
13.54
3.28%
-0.459
Air Canada Inc. Stock (ACDVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $13.62 | $13.47 | $0.15 | 19,460.0 | -3.28% |
| May 30, 2025 | $14.11 | $13.60 | $0.51 | 403,946.0 | -1.26% |
| May 29, 2025 | $14.20 | $13.99 | $0.21 | 390,212.0 | +1.34% |
| May 28, 2025 | $14.12 | $13.99 | $0.1265 | 357,295.0 | -0.29% |
| May 27, 2025 | $14.06 | $13.64 | $0.42 | 296,251.0 | +2.73% |
| May 23, 2025 | $13.70 | $13.11 | $0.59 | 115,585.0 | +1.01% |
| May 22, 2025 | $13.56 | $13.20 | $0.3634 | 451,921.0 | +1.81% |
| May 21, 2025 | $13.53 | $13.28 | $0.2501 | 131,383.0 | -1.56% |
| May 20, 2025 | $13.50 | $13.42 | $0.08 | 141,807.0 | +1.50% |
| May 19, 2025 | $13.32 | $13.16 | $0.1588 | 2,175.0 | -1.04% |
| May 16, 2025 | $13.57 | $13.38 | $0.19 | 280,309.0 | -0.89% |
| May 15, 2025 | $13.58 | $13.20 | $0.38 | 318,279.0 | +1.65% |
| May 14, 2025 | $13.95 | $13.30 | $0.6465 | 701,790.0 | -2.20% |
| May 13, 2025 | $13.72 | $13.14 | $0.585 | 465,427.0 | +3.89% |
| May 12, 2025 | $13.30 | $12.80 | $0.505 | 739,901.0 | +4.21% |
| May 09, 2025 | $12.60 | $11.50 | $1.10 | 155,500.0 | +13.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $13.62 | $13.47 | $0.15 | 19,460.0 | -3.28% |
| 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 | 4,527,791.0 | -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% |
Air Canada Inc. Stock (ACDVF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.30 | $12.89 | $1.41 | 2,361,448.0 | +8.58% |
| Nov, 2023 | $13.50 | $11.89 | $1.61 | 2,653,073.0 | +7.65% |
| Oct, 2023 | $14.24 | $11.52 | $2.72 | 3,878,990.0 | -15.29% |
| Sep, 2023 | $16.83 | $13.84 | $2.99 | 3,060,346.0 | -15.42% |
| Aug, 2023 | $18.60 | $16.00 | $2.60 | 363,865.0 | -8.86% |
| Jul, 2023 | $19.80 | $18.00 | $1.80 | 867,209.0 | -1.85% |
| Jun, 2023 | $18.87 | $15.28 | $3.59 | 432,529.0 | +20.20% |
| May, 2023 | $17.05 | $13.50 | $3.55 | 397,987.0 | +11.92% |
| Apr, 2023 | $14.62 | $12.96 | $1.66 | 294,663.0 | -0.57% |
| Mar, 2023 | $15.10 | $12.83 | $2.27 | 577,815.0 | -4.28% |
| Feb, 2023 | $17.50 | $14.41 | $3.09 | 654,453.0 | -13.11% |
| Jan, 2023 | $17.29 | $13.64 | $3.64 | 644,242.0 | +17.48% |
0.05%
0.33%
Cap:
|
Volume (24h):