Get the Stockscreener App
14.15
1.87%
0.26
After Hours:
14.12
-0.03
-0.21%
Air Canada Inc. Stock (ACDVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $14.25 | $14.11 | $0.139 | 5,155.0 | +1.87% |
| Aug 18, 2025 | $14.19 | $13.74 | $0.45 | 168,425.0 | -2.78% |
| Aug 15, 2025 | $14.58 | $13.89 | $0.69 | 89,845.0 | +0.40% |
| Aug 14, 2025 | $14.32 | $14.13 | $0.192 | 91,430.0 | -0.28% |
| Aug 13, 2025 | $14.27 | $13.01 | $1.26 | 190,171.0 | +0.78% |
| Aug 12, 2025 | $14.24 | $13.93 | $0.31 | 112,390.0 | +1.82% |
| Aug 11, 2025 | $14.01 | $13.36 | $0.65 | 23,419.0 | -0.81% |
| Aug 08, 2025 | $14.06 | $13.35 | $0.7109 | 252,136.0 | +1.71% |
| Aug 07, 2025 | $13.79 | $13.60 | $0.19 | 100,807.0 | +1.52% |
| Aug 06, 2025 | $13.72 | $13.50 | $0.22 | 403,502.0 | -0.97% |
| Aug 05, 2025 | $14.02 | $13.59 | $0.43 | 82,811.0 | -3.18% |
| Aug 04, 2025 | $14.16 | $13.86 | $0.30 | 1,987.0 | +2.31% |
| Aug 01, 2025 | $13.98 | $13.64 | $0.34 | 164,002.0 | -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% |
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 | $14.58 | $13.01 | $1.57 | 1,686,080.0 | +1.65% |
| 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 | 4,589,007.0 | -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% |
28.71%
0.38%
Cap:
|
Volume (24h):