Dark

ACDVF
AIR CANADA INC VTG & VAR
stock OTC

EOD

Jul 27, 2026

17.15USD+3.814%(+0.63)78,502

Pre-market

0.00USD-100.000%(-16.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	17.000000	17.250000	17.0000	17.150000	+3.814%	78,502	0.000%
2026-07-24	16.150000	16.590000	16.0200	16.520000	+2.101%	122,929	+3.814%
2026-07-23	15.770000	16.260000	15.7700	16.180000	+0.559%	71,062	+5.995%
2026-07-22	15.860000	16.220000	15.8500	16.090000	-0.124%	66,163	+6.588%
2026-07-21	16.080000	16.292000	16.0800	16.110000	-0.800%	141,039	+6.456%
2026-07-20	13.710000	16.275000	13.7100	16.240000	+0.620%	102,110	+5.603%
2026-07-17	16.410000	16.410000	16.1000	16.140000	-2.359%	152,787	+6.258%
2026-07-16	16.290000	16.560000	16.2900	16.530000	+0.670%	42,022	+3.751%
2026-07-15	16.250000	16.610000	16.1900	16.420000	+0.959%	119,446	+4.446%
2026-07-14	16.730000	16.760000	16.2640	16.264000	-2.552%	397,147	+5.448%
2026-07-13	17.200000	17.200000	16.5800	16.690000	-3.582%	402,138	+2.756%
2026-07-10	17.500000	17.600000	13.7100	17.310000	-1.592%	321,363	-0.924%
2026-07-09	17.620000	17.808000	17.5700	17.590000	+0.572%	3,672,476	-2.501%
2026-07-08	17.000000	17.630000	14.0100	17.490000	-1.907%	40,151	-1.944%
2026-07-07	17.770000	17.960000	17.6699	17.830000	+0.791%	200,371	-3.814%
2026-07-06	14.010000	17.690000	14.0100	17.690000	+2.077%	471,940	-3.053%
2026-07-02	17.510000	17.550000	17.2300	17.330000	-0.345%	144,519	-1.039%
2026-07-01	17.250000	17.430000	17.2500	17.390000	+0.231%	3,669	-1.380%
2026-06-30	16.870000	17.350000	16.8700	17.350000	+0.580%	139,439	-1.153%
2026-06-29	17.410000	17.450000	17.0401	17.250000	-0.805%	266,813	-0.580%
2026-06-26	17.350000	17.430000	17.2720	17.390000	+0.929%	55,626	-1.380%
2026-06-25	17.490000	17.510000	17.1700	17.230000	+0.174%	321,991	-0.464%
2026-06-24	13.700000	17.396100	13.7000	17.200000	+0.939%	199,486	-0.291%
2026-06-23	15.750000	17.150000	15.7500	17.040000	+0.650%	207,870	+0.646%
2026-06-22	16.900000	17.120000	16.7700	16.930000	-0.994%	79,546	+1.299%
2026-06-18	16.300000	17.100000	16.3000	17.100000	+5.296%	130,014	+0.292%
2026-06-17	16.400000	16.650000	16.2400	16.240000	-0.855%	282,674	+5.603%
2026-06-16	16.000000	16.400000	15.9200	16.380000	+3.279%	123,132	+4.701%
2026-06-15	15.500000	16.000000	15.5000	15.860000	+3.525%	148,596	+8.134%
2026-06-12	15.250000	15.440000	15.0800	15.320000	+1.794%	179,261	+11.945%
2026-06-11	14.810000	15.050000	14.7700	15.050000	+1.483%	164,946	+13.953%
2026-06-10	15.190000	15.270000	14.8200	14.830000	-2.945%	88,057	+15.644%
2026-06-09	15.290000	15.420000	12.2000	15.280000	+0.131%	62,510	+12.238%
2026-06-08	15.330000	15.470000	15.1500	15.260000	-0.586%	43,006	+12.385%
2026-06-05	15.300000	15.422000	15.2400	15.350000	+0.033%	52,402	+11.726%
2026-06-04	15.730000	15.730000	15.1900	15.345000	-0.421%	169,799	+11.763%
2026-06-03	14.440000	15.680000	14.4400	15.409900	-2.407%	132,328	+11.292%
2026-06-02	15.950000	15.990000	15.7900	15.790000	-0.347%	157,918	+8.613%
2026-06-01	15.870000	15.870000	15.5700	15.845000	-0.969%	213,379	+8.236%
2026-05-29	15.820000	16.050000	15.8200	16.000000	+1.330%	508,445	+7.187%
2026-05-28	15.750000	15.845500	15.3500	15.790000	-0.560%	289,821	+8.613%
2026-05-27	15.570000	15.880000	15.5700	15.879000	+3.110%	91,133	+8.004%
2026-05-26	15.000000	15.590000	14.9900	15.400000	+4.976%	231,081	+11.364%
2026-05-22	14.910000	14.910000	14.5100	14.670000	-0.570%	325,899	+16.905%
2026-05-21	14.210000	14.785000	14.1100	14.754100	+3.031%	249,203	+16.239%
2026-05-20	13.770000	14.440000	13.6500	14.320000	+4.889%	92,163	+19.763%
2026-05-19	13.800000	13.800000	13.6525	13.652500	-0.925%	120,342	+25.618%
2026-05-18	13.940000	13.950000	13.7600	13.780000	-1.219%	21,349	+24.456%
2026-05-15	13.570000	14.130000	13.5700	13.950000	+0.722%	18,844	+22.939%
2026-05-14	12.030000	14.000000	12.0300	13.850000	-0.646%	61,852	+23.827%
2026-05-13	13.960000	14.010000	13.9000	13.940000	-0.143%	17,152	+23.027%
2026-05-12	14.030000	14.070000	13.8900	13.960000	-0.782%	13,043	+22.851%
2026-05-11	14.580000	14.580000	14.0000	14.070000	-3.564%	75,245	+21.891%
2026-05-08	14.620000	14.620000	14.4800	14.590000	+0.551%	83,790	+17.546%
2026-05-07	14.470000	14.660000	14.4500	14.510000	+1.045%	377,800	+18.194%
2026-05-06	14.120000	14.360000	14.0400	14.360000	+4.133%	391,192	+19.429%
2026-05-05	13.350000	13.870000	12.9100	13.790000	+2.910%	115,072	+24.365%
2026-05-04	13.400000	13.640000	13.3500	13.400000	-0.298%	221,349	+27.985%
2026-05-01	13.520000	13.720000	13.3400	13.440000	-1.683%	227,009	+27.604%
2026-04-30	13.320000	13.670000	13.3200	13.670000	+4.431%	72,132	+25.457%
2026-04-29	12.900000	13.300000	12.9000	13.090000	-0.833%	36,161	+31.016%
2026-04-28	13.420000	13.460000	13.1800	13.200000	-2.941%	43,990	+29.924%
2026-04-27	13.330000	13.680000	13.3300	13.600000	+0.905%	28,524	+26.103%
2026-04-24	13.330000	13.530000	13.3300	13.478000	+1.415%	102,128	+27.244%
2026-04-23	13.410000	13.516000	13.2400	13.290000	-0.747%	160,908	+29.044%
2026-04-22	13.830000	13.830000	13.2701	13.390000	-2.760%	290,815	+28.081%
2026-04-21	13.870000	13.920000	12.4400	13.770000	-0.383%	186,240	+24.546%
2026-04-20	13.000000	13.950000	13.0000	13.823000	-0.411%	21,464	+24.069%
2026-04-17	14.190000	14.280000	13.8700	13.880000	+1.834%	444,684	+23.559%
2026-04-16	14.120000	14.200000	13.6300	13.630000	-3.470%	178,158	+25.825%
2026-04-15	14.090000	14.280000	14.0000	14.120000	+0.699%	83,322	+21.459%
2026-04-14	13.980000	14.160000	13.8000	14.022000	+2.725%	121,489	+22.308%
2026-04-13	13.340000	13.660000	13.2900	13.650000	+0.515%	101,684	+25.641%
2026-04-10	13.640000	13.710000	13.5100	13.580000	+0.074%	19,379	+26.289%
2026-04-09	13.370000	13.680000	13.3700	13.570000	+1.269%	84,110	+26.382%
2026-04-08	13.600000	14.000000	13.3300	13.400000	+3.483%	109,780	+27.985%
2026-04-07	12.980000	12.990000	12.8400	12.949000	-0.926%	15,900	+32.443%
2026-04-06	12.930000	13.190000	12.9100	13.070000	+1.871%	144,114	+31.217%
2026-04-02	12.960000	13.110000	12.8100	12.830000	-5.314%	53,352	+33.671%
2026-04-01	13.240000	13.630000	13.2040	13.550000	+3.911%	47,277	+26.568%
2026-03-31	12.700000	13.040000	12.6100	13.040000	+3.657%	63,016	+31.518%
2026-03-30	12.910000	12.910000	12.4700	12.580000	-2.481%	122,276	+36.328%
2026-03-27	13.070000	13.100000	12.8600	12.900000	-2.273%	65,925	+32.946%
2026-03-26	13.340000	13.480000	13.2000	13.200000	-1.800%	70,556	+29.924%
2026-03-25	13.100000	13.450000	13.1000	13.442000	+2.532%	229,236	+27.585%
2026-03-24	12.890000	13.240000	12.8700	13.110000	+0.691%	110,666	+30.816%
2026-03-23	13.040000	13.180000	12.8400	13.020000	+3.498%	138,345	+31.720%
2026-03-20	12.773700	12.790000	12.5000	12.580000	-1.488%	66,983	+36.328%
2026-03-19	12.590000	12.770000	12.5200	12.770000	-0.156%	145,902	+34.299%
2026-03-18	12.880000	12.980000	12.7900	12.790000	-1.083%	45,172	+34.089%
2026-03-17	12.670000	13.010000	12.6700	12.930000	+4.106%	204,494	+32.637%
2026-03-16	12.200000	12.470000	12.1600	12.420000	+2.900%	158,556	+38.084%
2026-03-13	12.300000	12.330000	12.0350	12.070000	-3.748%	593,293	+42.088%
2026-03-12	12.710000	12.750000	12.5400	12.540000	-3.330%	252,926	+36.762%
2026-03-11	12.980000	13.002000	12.8480	12.972000	+0.949%	142,952	+32.208%
2026-03-10	13.020000	13.040000	12.6900	12.850000	-1.306%	209,812	+33.463%
2026-03-09	12.090000	13.040000	12.0900	13.020000	+0.154%	237,341	+31.720%
2026-03-06	13.140000	13.190100	12.9200	13.000000	-3.382%	37,119	+31.923%
2026-03-05	13.720000	13.826000	13.4500	13.455000	-2.922%	197,230	+27.462%
2026-03-04	14.050000	14.050000	13.8600	13.860000	-0.929%	112,933	+23.737%
2026-03-03	13.990000	14.080000	13.4700	13.990000	-0.710%	174,381	+22.588%
2026-03-02	14.450000	14.460000	14.0900	14.090000	-6.868%	404,217	+21.718%
2026-02-27	15.500000	15.500000	15.0701	15.129000	-3.081%	63,032	+13.358%
2026-02-26	14.390000	15.810000	14.3900	15.610000	+2.495%	70,936	+9.865%
2026-02-25	14.820000	15.240000	14.8200	15.230000	+2.905%	50,945	+12.607%
2026-02-24	14.760000	14.920000	14.7600	14.800000	-0.671%	74,812	+15.878%
2026-02-23	14.400000	15.310000	14.4000	14.900000	-3.058%	38,590	+15.101%
2026-02-20	15.260000	15.450000	15.1900	15.370000	+0.589%	45,134	+11.581%
2026-02-19	15.520000	15.520000	15.0800	15.280000	-1.292%	90,488	+12.238%
2026-02-18	15.140000	15.510000	14.9600	15.480000	+2.857%	107,816	+10.788%
2026-02-17	14.720000	15.090000	14.7200	15.050000	+1.007%	134,821	+13.953%
2026-02-13	15.370000	15.370000	14.6100	14.900000	+4.123%	172,581	+15.101%
2026-02-12	14.490000	14.570000	14.1800	14.310000	-0.348%	43,014	+19.846%
2026-02-11	14.700000	14.730000	14.3000	14.360000	-4.585%	18,954	+19.429%
2026-02-10	14.080000	15.090000	14.0800	15.050000	+1.007%	255,775	+13.953%
2026-02-09	15.280000	15.350000	14.8300	14.900000	-3.927%	101,371	+15.101%
2026-02-06	15.080000	15.630000	15.0800	15.509000	+2.033%	60,957	+10.581%
2026-02-05	15.410000	15.410000	15.1700	15.200000	-1.363%	407,067	+12.829%
2026-02-04	14.170000	15.450100	14.1700	15.410000	+1.783%	178,034	+11.291%
2026-02-03	14.380000	15.140000	14.3800	15.140000	+5.874%	201,563	+13.276%
2026-02-02	13.810000	14.330000	13.8100	14.300000	+3.249%	121,645	+19.930%
2026-01-30	13.910000	14.100000	13.7770	13.850000	-1.142%	72,055	+23.827%
2026-01-29	13.410000	14.170000	13.4100	14.010000	-0.849%	56,811	+22.413%
2026-01-28	14.160000	14.220000	14.0600	14.130000	0.000%	92,404	+21.373%
2026-01-27	14.110000	14.220000	14.0700	14.130000	+0.713%	86,321	+21.373%
2026-01-26	14.030000	14.120000	13.9900	14.030000	-0.918%	27,058	+22.238%
2026-01-23	14.000000	14.160000	14.0000	14.160000	+0.212%	133,712	+21.116%
2026-01-22	14.270000	14.270000	14.1300	14.130000	+0.398%	113,719	+21.373%
2026-01-21	13.840000	14.110000	13.7900	14.074000	+3.714%	163,253	+21.856%
2026-01-20	13.340000	14.074500	13.3400	13.570000	-3.622%	133,248	+26.382%
2026-01-16	14.228000	14.228000	14.0800	14.080000	-0.985%	57,796	+21.804%
2026-01-15	14.050000	14.260000	14.0500	14.220000	+1.282%	170,190	+20.605%
2026-01-14	13.110000	14.040000	13.1100	14.040000	+1.372%	219,226	+22.151%
2026-01-13	13.893500	14.000000	13.7950	13.850000	-0.838%	177,432	+23.827%
2026-01-12	13.890000	14.000000	13.7120	13.967000	-0.164%	60,405	+22.789%
2026-01-09	14.248000	14.280000	13.8460	13.990000	-1.270%	101,350	+22.588%
2026-01-08	14.210000	14.300000	14.1200	14.170000	-0.078%	112,955	+21.030%
2026-01-07	14.360000	14.360000	14.1600	14.181000	-2.603%	29,851	+20.936%
2026-01-06	14.540000	14.566000	14.4500	14.560000	+0.518%	198,956	+17.788%
2026-01-05	14.400000	14.540000	14.3100	14.485000	+0.520%	114,768	+18.398%
2026-01-02	14.100000	14.440000	14.1000	14.410000	+2.708%	180,531	+19.015%
2025-12-31	13.820000	14.219000	13.8200	14.030000	-0.064%	41,422	+22.238%
2025-12-30	14.110000	14.150000	14.0390	14.039000	-1.134%	50,746	+22.160%
2025-12-29	14.110000	14.259000	14.1070	14.200000	+0.638%	47,295	+20.775%
2025-12-26	14.160000	14.200000	13.6500	14.110000	-1.052%	3,436	+21.545%
2025-12-24	14.260000	14.312000	14.2300	14.260000	0.000%	9,699	+20.266%
2025-12-23	14.390000	14.610100	14.2300	14.260000	-1.041%	33,063	+20.266%
2025-12-22	14.156000	14.520000	14.1560	14.410000	+1.909%	199,961	+19.015%
2025-12-19	13.980000	14.190000	13.9800	14.140000	+1.246%	508,948	+21.287%
2025-12-18	13.580000	14.000000	13.5800	13.966000	+3.222%	576,837	+22.798%
2025-12-17	13.480000	13.710000	13.4800	13.530000	+0.074%	269,024	+26.755%
2025-12-16	13.500000	13.570000	13.3100	13.520000	+0.595%	208,161	+26.849%
2025-12-15	13.470000	13.470000	13.3300	13.440000	+0.448%	36,626	+27.604%
2025-12-12	13.260000	13.500000	13.2600	13.380000	+1.134%	113,483	+28.176%
2025-12-11	13.210000	13.410000	13.2100	13.230000	0.000%	243,952	+29.630%
2025-12-10	13.460000	13.510000	13.1700	13.230000	-2.461%	93,008	+29.630%
2025-12-09	12.990000	13.590000	12.9900	13.563800	+1.374%	105,148	+26.439%
2025-12-08	13.020000	13.710000	13.0200	13.380000	-1.906%	63,889	+28.176%
2025-12-05	13.610000	13.732000	13.5000	13.640000	+0.073%	59,739	+25.733%
2025-12-04	13.980000	13.990000	13.5980	13.630000	-1.942%	113,525	+25.825%
2025-12-03	13.790000	14.060000	13.7900	13.900000	+0.289%	312,462	+23.381%
2025-12-02	12.940000	13.910000	12.9400	13.860000	+1.613%	42,396	+23.737%
2025-12-01	13.520000	13.770000	13.4400	13.640000	+0.494%	119,906	+25.733%
2025-11-28	13.550000	13.640000	13.5500	13.573000	+0.114%	164,814	+26.354%
2025-11-26	12.650100	13.700100	12.6501	13.557500	+1.478%	205,490	+26.498%
2025-11-25	13.180000	13.390000	13.1300	13.360000	+2.141%	121,345	+28.368%
2025-11-24	13.000000	13.080000	12.9700	13.080000	+1.082%	332,251	+31.116%
2025-11-21	12.740000	12.940000	12.7400	12.940000	+1.650%	125,376	+32.535%
2025-11-20	12.910000	13.090000	12.7300	12.730000	+0.079%	158,093	+34.721%
2025-11-19	12.700000	12.840000	12.6500	12.720000	-0.298%	42,516	+34.827%
2025-11-18	12.650000	12.790000	12.6100	12.758000	+0.141%	17,541	+34.425%
2025-11-17	13.280000	13.280000	12.7200	12.740000	-4.282%	510,573	+34.615%
2025-11-14	13.400000	13.400000	13.2800	13.310000	-1.626%	126,008	+28.850%
2025-11-13	13.600000	13.640000	13.4200	13.530000	+0.074%	106,122	+26.755%
2025-11-12	13.120100	13.520000	13.1200	13.520000	+3.285%	371,630	+26.849%
2025-11-11	12.950000	13.150000	12.9500	13.090000	-0.908%	261,949	+31.016%
2025-11-10	13.440100	13.440100	13.2100	13.210000	-0.527%	6,864	+29.826%
2025-11-07	12.860000	13.290000	12.8600	13.280000	+3.282%	399,170	+29.142%
2025-11-06	13.100000	13.130000	12.8580	12.858000	-3.757%	382,601	+33.380%
2025-11-05	13.130000	13.367500	12.8600	13.360000	+0.376%	346,534	+28.368%
2025-11-04	13.240000	13.310000	13.0445	13.310000	-0.849%	399,139	+28.850%
2025-11-03	12.500000	13.560000	12.5000	13.424000	+2.239%	39,221	+27.756%
2025-10-31	13.035000	13.180000	13.0350	13.130000	+0.922%	122,584	+30.617%
2025-10-30	12.989000	13.111000	12.9890	13.010000	+0.154%	176,172	+31.822%
2025-10-29	13.000000	13.070000	12.9600	12.990000	-0.077%	201,480	+32.025%
2025-10-28	13.175000	13.230000	13.0000	13.000000	-1.813%	12,843	+31.923%
2025-10-27	12.500000	13.310000	12.5000	13.240000	+0.608%	525,478	+29.532%
2025-10-24	13.100000	13.220000	13.0800	13.160000	+0.030%	264,089	+30.319%
2025-10-23	13.100000	13.210000	13.0700	13.156086	+0.122%	53,331	+30.358%
2025-10-22	12.890000	13.140000	12.8900	13.140000	+2.019%	60,268	+30.518%
2025-10-21	12.808000	12.929000	12.8080	12.880000	+0.218%	147,395	+33.152%
2025-10-20	12.790000	12.892000	12.7900	12.852000	+1.038%	60,834	+33.442%
2025-10-17	12.900000	12.900000	12.7050	12.720000	-0.625%	80,355	+34.827%
2025-10-16	12.930000	12.940000	12.7700	12.800000	-1.538%	30,700	+33.984%
2025-10-15	13.047600	13.070000	12.9275	13.000000	-0.307%	8,132	+31.923%
2025-10-14	12.800000	13.100000	12.5000	13.040000	+1.479%	155,544	+31.518%
2025-10-13	13.000000	13.000000	12.7900	12.850000	-0.388%	4,296	+33.463%
2025-10-10	13.110000	13.198907	12.8500	12.900000	-1.527%	100,553	+32.946%
2025-10-09	13.240000	13.440000	13.1000	13.100000	-0.983%	37,951	+30.916%
2025-10-08	13.000000	13.550000	13.0000	13.230000	+1.926%	290,606	+29.630%
2025-10-07	13.080000	13.081000	12.9800	12.980000	-1.218%	120,608	+32.126%
2025-10-06	13.154800	13.170000	13.0000	13.140100	+0.077%	62,420	+30.517%
2025-10-03	12.900000	13.130000	12.9000	13.130000	+1.783%	222,274	+30.617%
2025-10-02	12.710000	12.900000	12.7100	12.900000	+1.655%	125,656	+32.946%
2025-10-01	12.500000	12.750000	12.5000	12.690000	+0.555%	35,211	+35.146%
2025-09-30	12.860000	12.860000	12.5600	12.620000	-2.095%	130,161	+35.895%
2025-09-29	12.500000	12.920000	12.5000	12.890000	+0.940%	328,584	+33.049%
2025-09-26	12.500000	12.890000	12.5000	12.770000	-0.954%	175,264	+34.299%
2025-09-25	13.000000	13.080000	12.7720	12.893000	-2.547%	251,680	+33.018%
2025-09-24	13.390000	13.390000	13.2200	13.230000	-1.416%	52,329	+29.630%
2025-09-23	13.894000	13.894000	13.2600	13.420000	-2.612%	610,748	+27.794%
2025-09-22	13.690000	13.800000	13.6160	13.780000	+0.291%	136,948	+24.456%
2025-09-19	13.636100	13.740000	13.6180	13.740000	+0.645%	151,339	+24.818%
2025-09-18	13.060000	13.690000	13.0600	13.652000	-0.205%	28,856	+25.623%
2025-09-17	13.750000	13.800000	13.6800	13.680000	-0.509%	133,128	+25.365%
2025-09-16	14.140000	14.140000	13.7440	13.750000	-0.073%	71,086	+24.727%
2025-09-15	13.530000	13.830000	13.3800	13.760000	+1.850%	63,175	+24.637%
2025-09-12	13.520000	13.520000	13.4300	13.510000	-0.074%	56,094	+26.943%
2025-09-11	13.600000	13.650000	13.5090	13.520000	-0.515%	137,998	+26.849%
2025-09-10	13.650000	13.820000	13.5900	13.590000	-0.803%	240,385	+26.196%
2025-09-09	13.860000	13.860000	13.6900	13.700000	-1.154%	241,434	+25.182%
2025-09-08	13.780000	13.862000	13.7000	13.860000	0.000%	86,542	+23.737%
2025-09-05	13.850000	13.930000	13.8327	13.860000	+0.435%	15,460	+23.737%
2025-09-04	13.600100	13.910000	13.6001	13.800000	-0.933%	45,118	+24.275%
2025-09-03	13.840100	14.000000	13.8100	13.930000	+0.650%	82,222	+23.116%
2025-09-02	13.500000	13.900500	13.5000	13.840000	-2.604%	154,081	+23.916%
2025-08-29	14.120000	14.210000	14.1199	14.210000	+0.424%	8,447	+20.690%
2025-08-28	14.250000	14.250000	14.1110	14.150000	-0.352%	44,369	+21.201%
2025-08-27	13.790100	14.216000	13.7901	14.200000	-0.042%	38,229	+20.775%
2025-08-26	14.150000	14.310000	14.1420	14.206000	+0.254%	56,528	+20.724%
2025-08-25	14.350000	14.350000	14.1000	14.170000	-0.909%	21,386	+21.030%
2025-08-22	13.933500	14.300000	13.9335	14.300000	+2.656%	90,705	+19.930%
2025-08-21	13.850000	13.980000	13.7600	13.930000	+1.118%	245,984	+23.116%
2025-08-20	14.500000	14.500000	13.4900	13.776000	-1.586%	545,670	+24.492%
2025-08-19	14.370385	14.370385	13.7200	13.998000	+0.778%	482,203	+22.518%
2025-08-18	13.990000	14.190000	13.7400	13.890000	-2.779%	168,425	+23.470%
2025-08-15	13.890000	14.580000	13.8900	14.287000	+0.401%	89,845	+20.039%
2025-08-14	14.190000	14.320000	14.1280	14.230000	-0.280%	91,430	+20.520%
2025-08-13	13.010000	14.270000	13.0100	14.270000	+0.777%	190,171	+20.182%
2025-08-12	13.930000	14.240000	13.9300	14.160000	+1.819%	112,390	+21.116%
2025-08-11	13.360000	14.010000	13.3600	13.907000	-0.806%	23,419	+23.319%
2025-08-08	13.350100	14.061000	13.3501	14.020000	+1.712%	252,136	+22.325%
2025-08-07	13.639000	13.790000	13.6000	13.784000	+1.525%	100,807	+24.420%
2025-08-06	13.720000	13.720000	13.5000	13.577000	-0.970%	403,502	+26.317%
2025-08-05	14.020000	14.020000	13.5900	13.710000	-3.178%	82,811	+25.091%
2025-08-04	13.860000	14.160000	13.8600	14.160000	+2.312%	1,987	+21.116%
2025-08-01	13.640000	13.980000	13.6400	13.840000	-0.575%	164,002	+23.916%
2025-07-31	14.000000	15.000000	13.9100	13.920000	-2.110%	162,834	+23.204%
2025-07-30	14.450000	14.450000	14.0960	14.220100	+1.211%	39,874	+20.604%
2025-07-29	14.710000	15.320000	13.6400	14.050000	-12.078%	1,017,258	+22.064%
2025-07-28	16.120000	16.120000	15.9600	15.980000	-0.312%	121,581	+7.322%
2025-07-25	15.220000	16.030000	15.2200	16.030000	-0.137%	39,915	+6.987%
2025-07-24	15.300000	16.620000	15.3000	16.052000	-1.437%	85,633	+6.840%
2025-07-23	16.190000	16.342000	16.1900	16.286000	+2.621%	83,249	+5.305%
2025-07-22	15.420000	15.943500	15.4200	15.870000	+1.536%	126,562	+8.066%
2025-07-21	15.880000	15.880000	15.6000	15.630000	+2.358%	142,429	+9.725%
2025-07-18	15.970000	15.970000	15.1000	15.270000	-2.416%	516,990	+12.312%
2025-07-17	15.730000	15.800000	15.5600	15.648000	-0.899%	139,522	+9.599%
2025-07-16	15.330000	16.095000	15.3300	15.790000	-1.986%	192,490	+8.613%
2025-07-15	17.180000	17.180000	16.1000	16.110000	-1.287%	162,440	+6.456%
2025-07-14	16.570000	16.570000	16.3160	16.320000	-2.217%	114,126	+5.086%
2025-07-11	16.910000	16.910000	16.6670	16.690000	-2.140%	89,155	+2.756%
2025-07-10	16.580000	17.250000	16.5800	17.055000	+4.156%	466,371	+0.557%
2025-07-09	16.400000	16.400400	16.2500	16.374500	+0.089%	162,386	+4.736%
2025-07-08	16.220000	16.520000	16.1700	16.360000	+1.489%	186,232	+4.829%
2025-07-07	16.130000	16.410000	14.9701	16.120000	-0.062%	276,326	+6.390%
2025-07-03	15.730000	16.412000	15.0300	16.130000	+2.543%	2,474,548	+6.324%
2025-07-02	15.330000	15.730000	15.3300	15.730000	+1.353%	13,574	+9.027%
2025-07-01	13.880000	15.640000	13.8800	15.520000	+0.323%	9,752	+10.503%
2025-06-30	14.900000	15.570000	14.9000	15.470000	+4.407%	37,732	+10.860%
2025-06-27	14.800000	15.010000	14.6020	14.817000	-1.286%	30,863	+15.745%
2025-06-26	14.430000	15.020000	14.4300	15.010100	+3.589%	30,844	+14.256%
2025-06-25	14.100000	14.620000	14.1000	14.490000	+0.765%	826,023	+18.357%
2025-06-24	14.356600	14.380000	14.1544	14.380000	+3.714%	44,585	+19.263%
2025-06-23	13.000000	13.865000	13.0000	13.865000	+4.484%	26,531	+23.693%
2025-06-20	13.660000	13.660000	13.2700	13.270000	-2.855%	17,750	+29.239%
2025-06-18	13.760000	13.860000	13.6310	13.660000	+0.073%	12,588	+25.549%
2025-06-17	13.796000	13.857000	13.6400	13.650000	-1.799%	937,500	+25.641%
2025-06-16	13.700000	13.910000	13.7000	13.900000	+1.832%	1,619,960	+23.381%
2025-06-13	13.500000	13.724500	13.5000	13.650000	-1.159%	23,413	+25.641%
2025-06-12	13.740000	13.895000	13.7400	13.810000	+0.228%	8,140	+24.185%
2025-06-11	14.017500	14.040000	13.7500	13.778600	-1.792%	24,139	+24.468%
2025-06-10	13.700000	14.030000	13.7000	14.030000	+3.086%	6,017	+22.238%
2025-06-09	13.583751	13.640000	13.4990	13.610000	+0.510%	26,984	+26.010%
2025-06-06	13.596600	13.620000	13.4700	13.541000	-0.066%	19,460	+26.652%
2025-06-05	13.580000	13.710000	13.5500	13.550000	-1.812%	2,996,371	+26.568%
2025-06-04	13.810000	13.820000	13.6700	13.800000	-0.072%	2,215,094	+24.275%
2025-06-03	13.550100	13.886000	13.5501	13.810000	0.000%	822,863	+24.185%
2025-06-02	13.710000	13.990000	13.6900	13.810000	-1.357%	1,265,607	+24.185%
2025-05-30	13.600000	14.110000	13.6000	14.000000	-1.255%	403,946	+22.500%
2025-05-29	13.990000	14.200000	13.9900	14.178000	+1.344%	390,212	+20.962%
2025-05-28	14.020000	14.116500	13.9900	13.990000	-0.285%	357,295	+22.588%
2025-05-27	13.660000	14.060000	13.6400	14.030000	+2.731%	296,251	+22.238%
2025-05-23	13.110000	13.700000	13.1100	13.657000	+1.013%	115,585	+25.577%
2025-05-22	13.196600	13.560000	13.1966	13.520000	+1.807%	451,921	+26.849%
2025-05-21	13.521400	13.530000	13.2799	13.280000	-1.557%	131,383	+29.142%
2025-05-20	13.470000	13.500000	13.4200	13.490000	+1.505%	141,807	+27.131%
2025-05-19	13.162700	13.321500	13.1627	13.290000	-1.042%	2,175	+29.044%
2025-05-16	13.570000	13.570000	13.3800	13.430000	-0.886%	280,309	+27.699%
2025-05-15	13.200000	13.580000	13.2000	13.550000	+1.650%	318,279	+26.568%
2025-05-14	13.560000	13.950000	13.3035	13.330000	-2.201%	701,790	+28.657%
2025-05-13	13.140000	13.725000	13.1400	13.630000	+3.887%	465,427	+25.825%
2025-05-12	12.800000	13.305000	12.8000	13.120000	+4.210%	739,901	+30.716%
2025-05-09	11.500000	12.600000	11.5000	12.590000	+13.219%	155,500	+36.219%
2025-05-08	10.990000	11.120000	10.9900	11.120000	+2.583%	265,160	+54.227%
2025-05-07	10.912000	10.990000	10.7900	10.840000	+0.503%	239,845	+58.210%
2025-05-06	10.845000	10.916500	10.7857	10.785700	-0.776%	224,993	+59.007%
2025-05-05	10.600000	10.920000	10.5500	10.870000	+2.451%	178,276	+57.774%
2025-05-02	10.450000	10.635000	10.4500	10.610000	+3.913%	340,285	+61.640%
2025-05-01	10.114700	10.240000	10.1147	10.210500	+0.497%	87,468	+67.964%
2025-04-30	10.000000	10.160000	9.9355	10.160000	0.000%	257,438	+68.799%
2025-04-29	10.050000	10.170100	10.0500	10.160000	+1.095%	149,307	+68.799%
2025-04-28	10.620000	10.620000	10.0300	10.050000	-0.888%	121,851	+70.647%
2025-04-25	10.177500	10.190000	10.1165	10.140000	-1.934%	69,556	+69.132%
2025-04-24	10.175000	10.430000	10.1500	10.340000	+1.922%	670,837	+65.861%
2025-04-23	10.280000	10.330000	10.0900	10.145000	+0.645%	335,655	+69.049%
2025-04-22	10.160000	10.160000	10.0400	10.080000	+0.800%	129,016	+70.139%
2025-04-21	10.025000	10.025000	9.9250	10.000000	-0.892%	92,947	+71.500%
2025-04-17	10.100000	10.120000	10.0365	10.090000	+0.398%	162,126	+69.970%
2025-04-16	10.083500	10.250000	9.9940	10.050000	+0.701%	606,129	+70.647%
2025-04-15	10.130000	10.200000	9.9000	9.980000	-1.578%	242,457	+71.844%
2025-04-14	10.000000	10.200000	9.9400	10.140000	+4.001%	308,165	+69.132%
2025-04-11	9.660000	9.749900	9.4400	9.749900	+3.283%	46,702	+75.899%
2025-04-10	9.920000	9.920000	9.3540	9.440000	-5.882%	822,978	+81.674%
2025-04-09	8.560000	10.090000	8.5600	10.030000	+12.067%	361,011	+70.987%
2025-04-08	9.630000	9.630000	8.9300	8.950000	-2.186%	388,012	+91.620%
2025-04-07	9.500000	9.630000	9.1499	9.150000	-4.886%	814,703	+87.432%
2025-04-04	9.850000	9.850000	9.2300	9.620000	-2.740%	480,455	+78.274%
2025-04-03	10.190000	10.220000	9.8800	9.891000	-1.159%	550,393	+73.390%
2025-04-02	10.050000	10.170000	9.8875	10.007000	-0.329%	160,493	+71.380%
2025-04-01	9.774000	10.040000	9.5000	10.040000	+1.826%	320,220	+70.817%
2025-03-31	9.730000	10.000000	9.5600	9.860000	-0.101%	315,158	+73.935%
2025-03-28	10.150000	10.150000	9.8600	9.870000	-3.235%	474,204	+73.759%
2025-03-27	10.500000	10.580000	10.1400	10.200000	-3.500%	842,893	+68.137%
2025-03-26	10.680000	10.704000	10.5600	10.570000	-0.993%	176,403	+62.252%
2025-03-25	10.646500	10.676000	10.6300	10.676000	-0.345%	36,294	+60.641%
2025-03-24	10.700000	10.815000	10.6600	10.713000	+0.592%	115,877	+60.086%
2025-03-21	10.510000	10.650000	10.4900	10.650000	+1.168%	187,384	+61.033%
2025-03-20	10.510000	10.638000	10.4720	10.527000	-0.969%	46,934	+62.914%
2025-03-19	10.760000	10.760000	10.6000	10.630000	-1.107%	163,068	+61.336%
2025-03-18	10.850000	10.850000	10.7300	10.749000	-1.059%	92,523	+59.550%
2025-03-17	10.670000	10.870000	10.6500	10.864000	+1.809%	255,833	+57.861%
2025-03-14	10.280000	10.671000	10.2800	10.671000	+1.532%	170,511	+60.716%
2025-03-13	10.730000	10.730000	10.4700	10.510000	-2.142%	101,422	+63.178%
2025-03-12	11.290000	11.290000	10.7100	10.740000	-0.093%	220,939	+59.683%
2025-03-11	10.800000	10.895000	10.5300	10.750000	-1.348%	580,664	+59.535%
2025-03-10	11.000000	11.070000	10.8201	10.896900	-4.413%	104,789	+57.384%
2025-03-07	11.230000	11.415000	11.1200	11.400000	+1.514%	524,477	+50.439%
2025-03-06	11.490000	11.490000	11.0700	11.230000	-3.356%	738,585	+52.716%
2025-03-05	11.270000	11.636500	11.2700	11.620000	+4.496%	105,635	+47.590%
2025-03-04	11.005500	11.280000	10.7800	11.120000	+0.090%	296,670	+54.227%
2025-03-03	11.552500	11.552500	11.0300	11.110000	-3.922%	535,459	+54.365%
2025-02-28	11.620000	11.750000	11.5400	11.563500	-0.572%	407,585	+48.311%
2025-02-27	11.925000	11.925000	11.6100	11.630000	-3.884%	239,171	+47.463%
2025-02-26	12.050000	12.210000	11.9200	12.100000	+0.749%	170,483	+41.736%
2025-02-25	12.220000	12.220000	11.6800	12.010000	-0.653%	21,491	+42.798%
2025-02-24	11.850000	12.159900	11.8500	12.089000	+2.189%	370,141	+41.865%
2025-02-21	12.120000	12.158000	11.8000	11.830000	-2.634%	163,420	+44.970%
2025-02-20	12.880000	12.880000	12.1300	12.150000	-0.735%	267,360	+41.152%
2025-02-19	12.250000	12.270000	12.1800	12.240000	-0.536%	151,272	+40.114%
2025-02-18	12.480000	12.500000	11.9000	12.306000	-1.788%	402,332	+39.363%
2025-02-14	13.669900	13.670000	12.3700	12.530000	-2.490%	695,425	+36.872%
2025-02-13	12.840000	12.980000	12.6800	12.850000	+1.421%	231,254	+33.463%
2025-02-12	12.000100	12.870000	12.0001	12.670000	+0.476%	600,377	+35.359%
2025-02-11	12.400000	12.750000	12.3900	12.610000	+1.694%	424,929	+36.003%
2025-02-10	12.710000	12.710000	12.4000	12.400000	-2.362%	97,896	+38.306%
2025-02-07	12.718700	12.730000	12.6050	12.700000	+0.079%	462,132	+35.039%
2025-02-06	12.820000	12.830000	12.6700	12.690000	0.000%	591,120	+35.146%
2025-02-05	13.020000	13.020000	12.6900	12.690000	-2.535%	756,894	+35.146%
2025-02-04	13.019500	13.150000	12.8900	13.020000	+4.160%	353,921	+31.720%

.dark-mode .Nf1jFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nf1jFN{ color: #333333; background-color: white; border: 2px solid #333333; }ACDVFAIR CANADA INC VTG & VARstock OTC

ACDVF
AIR CANADA INC VTG & VAR
stock OTC