Get the Stockscreener App
13.84
0.57%
-0.08
Air Canada Inc. Stock (ACDVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $13.98 | $13.64 | $0.34 | 23,926.0 | -0.57% |
| Jul 31, 2025 | $15.00 | $13.91 | $1.09 | 162,834.0 | -2.11% |
| Jul 30, 2025 | $14.45 | $14.10 | $0.354 | 39,874.0 | +1.21% |
| Jul 29, 2025 | $15.32 | $13.64 | $1.68 | 1,017,658.0 | -12.08% |
| Jul 28, 2025 | $16.12 | $15.96 | $0.16 | 121,581.0 | -0.31% |
| Jul 25, 2025 | $16.03 | $15.22 | $0.81 | 39,945.0 | -0.14% |
| Jul 24, 2025 | $16.62 | $15.30 | $1.32 | 85,633.0 | -1.44% |
| Jul 23, 2025 | $16.34 | $15.01 | $1.33 | 102,474.0 | +2.62% |
| Jul 22, 2025 | $15.94 | $15.42 | $0.5235 | 126,562.0 | +1.54% |
| Jul 21, 2025 | $15.88 | $15.60 | $0.28 | 142,629.0 | +2.36% |
| Jul 18, 2025 | $15.97 | $15.10 | $0.87 | 516,990.0 | -2.42% |
| Jul 17, 2025 | $15.80 | $15.56 | $0.24 | 139,522.0 | -0.90% |
| Jul 16, 2025 | $16.09 | $15.33 | $0.765 | 192,490.0 | -1.99% |
| Jul 15, 2025 | $17.18 | $16.10 | $1.08 | 162,440.0 | -1.29% |
| Jul 14, 2025 | $16.57 | $16.32 | $0.254 | 114,126.0 | -2.22% |
| Jul 11, 2025 | $16.91 | $16.67 | $0.243 | 89,155.0 | -2.14% |
| Jul 10, 2025 | $17.25 | $16.58 | $0.67 | 466,371.0 | +4.16% |
| Jul 09, 2025 | $16.40 | $16.25 | $0.1504 | 162,386.0 | +0.09% |
| Jul 08, 2025 | $16.52 | $16.17 | $0.35 | 186,232.0 | +1.49% |
| Jul 07, 2025 | $16.41 | $14.97 | $1.44 | 276,326.0 | -0.06% |
| Jul 03, 2025 | $16.41 | $15.03 | $1.38 | 2,474,548.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $13.98 | $13.64 | $0.34 | 164,002.0 | +0.00% |
| Jul, 2025 | $17.25 | $13.64 | $3.61 | 6,667,228.0 | -10.54% |
| 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 | 4,589,007.0 | -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% |
3.42%
5.71%
Cap:
|
Volume (24h):