Dark

ACDVF
AIR CANADA INC VTG & VAR
stock OTC

EOD

Sep 24, 2026

20.47USD+4.492%(+0.88)9,817

Pre-market

0.00USD-100.000%(-19.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	19.430000	20.470000	19.360000	20.470000	+4.492%	9,817	0.000%
2026-09-23	19.970000	19.970000	19.590000	19.590000	-2.246%	7,985	+4.492%
2026-09-22	20.260000	20.505000	19.920000	20.040000	-0.100%	8,563	+2.146%
2026-09-21	20.500000	20.550000	20.000000	20.060000	-0.791%	7,646	+2.044%
2026-09-18	19.870000	20.370000	19.870000	20.220000	+1.262%	12,426	+1.236%
2026-09-17	20.070000	20.070000	19.920000	19.968000	+0.747%	6,283	+2.514%
2026-09-16	19.010000	20.070000	19.010000	19.820000	+0.354%	838,008	+3.280%
2026-09-15	18.890000	20.100000	18.890000	19.750000	-0.202%	7,863	+3.646%
2026-09-14	19.660000	20.170000	19.660000	19.790000	-0.453%	187,009	+3.436%
2026-09-11	20.230000	20.250000	19.840000	19.880000	-1.535%	125,085	+2.968%
2026-09-10	19.670000	20.360000	19.670000	20.190000	-1.223%	35,380	+1.387%
2026-09-09	20.570000	20.570000	20.330000	20.440000	-2.434%	16,730	+0.147%
2026-09-08	20.850000	21.050000	20.490000	20.950000	+1.502%	42,479	-2.291%
2026-09-04	20.710000	20.760000	20.640000	20.640000	-1.480%	2,707,095	-0.824%
2026-09-03	20.440000	21.080000	20.180000	20.950000	+3.610%	1,470,770	-2.291%
2026-09-02	20.410000	20.410000	19.880000	20.220000	+0.049%	241,162	+1.236%
2026-09-01	19.680000	20.700000	19.590000	20.210000	+2.433%	373,905	+1.286%
2026-08-31	19.400000	19.827500	19.400000	19.730000	-0.954%	260,289	+3.751%
2026-08-28	20.290000	20.340000	19.920000	19.920000	-1.630%	31,586	+2.761%
2026-08-27	20.190000	20.250000	19.840000	20.250000	+0.546%	35,355	+1.086%
2026-08-26	21.180000	21.180000	20.040000	20.140000	-3.080%	35,398	+1.639%
2026-08-25	20.500000	21.260000	20.500000	20.780000	-0.669%	516,275	-1.492%
2026-08-24	20.800000	20.920000	20.670000	20.920000	-0.333%	10,250	-2.151%
2026-08-21	21.070000	21.200000	20.900000	20.990000	+0.287%	9,087	-2.477%
2026-08-20	20.920000	21.150000	20.910000	20.930000	-1.087%	29,669	-2.198%
2026-08-19	21.560000	21.640000	21.150000	21.160100	-1.764%	36,569	-3.261%
2026-08-18	20.270000	21.730000	20.270000	21.540000	-0.462%	10,072	-4.968%
2026-08-17	20.837642	21.840000	20.837642	21.640000	+0.371%	32,973	-5.407%
2026-08-14	22.080000	22.500000	21.190000	21.560000	-1.237%	11,498	-5.056%
2026-08-13	20.000000	22.100000	20.000000	21.830000	-0.547%	27,648	-6.230%
2026-08-12	19.500000	22.524000	19.190000	21.950000	+12.161%	145,265	-6.743%
2026-08-11	18.490000	19.606000	18.490000	19.570000	+5.898%	342,103	+4.599%
2026-08-10	18.920000	18.920000	18.090000	18.480000	-3.043%	254,847	+10.768%
2026-08-07	18.800000	19.080000	18.800000	19.060000	+1.329%	115,829	+7.398%
2026-08-06	18.850000	18.917500	18.650000	18.810000	-0.749%	29,390	+8.825%
2026-08-05	18.930000	19.010000	17.130000	18.952000	+0.433%	36,862	+8.010%
2026-08-04	18.350000	19.000000	18.350000	18.870200	+2.015%	428,942	+8.478%
2026-08-03	16.010000	18.534500	16.010000	18.497500	+2.309%	16,446	+10.664%
2026-07-31	18.650000	18.690000	18.000000	18.080000	-3.573%	48,647	+13.219%
2026-07-30	18.000000	18.838000	18.000000	18.750000	+3.878%	56,206	+9.173%
2026-07-29	17.940000	18.190000	13.720000	18.050000	-1.150%	79,824	+13.407%
2026-07-28	17.300000	18.280000	17.300000	18.260000	+6.472%	420,206	+12.103%
2026-07-27	17.000000	17.250000	17.000000	17.150000	+3.814%	78,502	+19.359%
2026-07-24	16.150000	16.590000	16.020000	16.520000	+2.101%	122,929	+23.910%
2026-07-23	15.770000	16.260000	15.770000	16.180000	+0.559%	71,062	+26.514%
2026-07-22	15.860000	16.220000	15.850000	16.090000	-0.124%	66,163	+27.222%
2026-07-21	16.080000	16.292000	16.080000	16.110000	-0.800%	141,039	+27.064%
2026-07-20	13.710000	16.275000	13.710000	16.240000	+0.620%	102,110	+26.047%
2026-07-17	16.410000	16.410000	16.100000	16.140000	-2.359%	152,787	+26.828%
2026-07-16	16.290000	16.560000	16.290000	16.530000	+0.670%	42,022	+23.835%
2026-07-15	16.250000	16.610000	16.190000	16.420000	+0.959%	119,446	+24.665%
2026-07-14	16.730000	16.760000	16.264000	16.264000	-2.552%	397,147	+25.861%
2026-07-13	17.200000	17.200000	16.580000	16.690000	-3.582%	402,138	+22.648%
2026-07-10	17.500000	17.600000	13.710000	17.310000	-1.592%	321,363	+18.255%
2026-07-09	17.620000	17.808000	17.570000	17.590000	+0.572%	3,672,476	+16.373%
2026-07-08	17.000000	17.630000	14.010000	17.490000	-1.907%	40,151	+17.038%
2026-07-07	17.770000	17.960000	17.669900	17.830000	+0.791%	200,371	+14.807%
2026-07-06	14.010000	17.690000	14.010000	17.690000	+2.077%	471,940	+15.715%
2026-07-02	17.510000	17.550000	17.230000	17.330000	-0.345%	144,519	+18.119%
2026-07-01	17.250000	17.430000	17.250000	17.390000	+0.231%	3,669	+17.711%
2026-06-30	16.870000	17.350000	16.870000	17.350000	+0.580%	139,439	+17.983%
2026-06-29	17.410000	17.450000	17.040100	17.250000	-0.805%	266,813	+18.667%
2026-06-26	17.350000	17.430000	17.272000	17.390000	+0.929%	55,626	+17.711%
2026-06-25	17.490000	17.510000	17.170000	17.230000	+0.174%	321,991	+18.804%
2026-06-24	13.700000	17.396100	13.700000	17.200000	+0.939%	199,486	+19.012%
2026-06-23	15.750000	17.150000	15.750000	17.040000	+0.650%	207,870	+20.129%
2026-06-22	16.900000	17.120000	16.770000	16.930000	-0.994%	79,546	+20.910%
2026-06-18	16.300000	17.100000	16.300000	17.100000	+5.296%	130,014	+19.708%
2026-06-17	16.400000	16.650000	16.240000	16.240000	-0.855%	282,674	+26.047%
2026-06-16	16.000000	16.400000	15.920000	16.380000	+3.279%	123,132	+24.969%
2026-06-15	15.500000	16.000000	15.500000	15.860000	+3.525%	148,596	+29.067%
2026-06-12	15.250000	15.440000	15.080000	15.320000	+1.794%	179,261	+33.616%
2026-06-11	14.810000	15.050000	14.770000	15.050000	+1.483%	164,946	+36.013%
2026-06-10	15.190000	15.270000	14.820000	14.830000	-2.945%	88,057	+38.031%
2026-06-09	15.290000	15.420000	12.200000	15.280000	+0.131%	62,510	+33.966%
2026-06-08	15.330000	15.470000	15.150000	15.260000	-0.586%	43,006	+34.142%
2026-06-05	15.300000	15.422000	15.240000	15.350000	+0.033%	52,402	+33.355%
2026-06-04	15.730000	15.730000	15.190000	15.345000	-0.421%	169,799	+33.399%
2026-06-03	14.440000	15.680000	14.440000	15.409900	-2.407%	132,328	+32.837%
2026-06-02	15.950000	15.990000	15.790000	15.790000	-0.347%	157,918	+29.639%
2026-06-01	15.870000	15.870000	15.570000	15.845000	-0.969%	213,379	+29.189%
2026-05-29	15.820000	16.050000	15.820000	16.000000	+1.330%	508,445	+27.938%
2026-05-28	15.750000	15.845500	15.350000	15.790000	-0.560%	289,821	+29.639%
2026-05-27	15.570000	15.880000	15.570000	15.879000	+3.110%	91,133	+28.912%
2026-05-26	15.000000	15.590000	14.990000	15.400000	+4.976%	231,081	+32.922%
2026-05-22	14.910000	14.910000	14.510000	14.670000	-0.570%	325,899	+39.536%
2026-05-21	14.210000	14.785000	14.110000	14.754100	+3.031%	249,203	+38.741%
2026-05-20	13.770000	14.440000	13.650000	14.320000	+4.889%	92,163	+42.947%
2026-05-19	13.800000	13.800000	13.652500	13.652500	-0.925%	120,342	+49.936%
2026-05-18	13.940000	13.950000	13.760000	13.780000	-1.219%	21,349	+48.549%
2026-05-15	13.570000	14.130000	13.570000	13.950000	+0.722%	18,844	+46.738%
2026-05-14	12.030000	14.000000	12.030000	13.850000	-0.646%	61,852	+47.798%
2026-05-13	13.960000	14.010000	13.900000	13.940000	-0.143%	17,152	+46.844%
2026-05-12	14.030000	14.070000	13.890000	13.960000	-0.782%	13,043	+46.633%
2026-05-11	14.580000	14.580000	14.000000	14.070000	-3.564%	75,245	+45.487%
2026-05-08	14.620000	14.620000	14.480000	14.590000	+0.551%	83,790	+40.302%
2026-05-07	14.470000	14.660000	14.450000	14.510000	+1.045%	377,800	+41.075%
2026-05-06	14.120000	14.360000	14.040000	14.360000	+4.133%	391,192	+42.549%
2026-05-05	13.350000	13.870000	12.910000	13.790000	+2.910%	115,072	+48.441%
2026-05-04	13.400000	13.640000	13.350000	13.400000	-0.298%	221,349	+52.761%
2026-05-01	13.520000	13.720000	13.340000	13.440000	-1.683%	227,009	+52.307%
2026-04-30	13.320000	13.670000	13.320000	13.670000	+4.431%	72,132	+49.744%
2026-04-29	12.900000	13.300000	12.900000	13.090000	-0.833%	36,161	+56.379%
2026-04-28	13.420000	13.460000	13.180000	13.200000	-2.941%	43,990	+55.076%
2026-04-27	13.330000	13.680000	13.330000	13.600000	+0.905%	28,524	+50.515%
2026-04-24	13.330000	13.530000	13.330000	13.478000	+1.415%	102,128	+51.877%
2026-04-23	13.410000	13.516000	13.240000	13.290000	-0.747%	160,908	+54.026%
2026-04-22	13.830000	13.830000	13.270100	13.390000	-2.760%	290,815	+52.875%
2026-04-21	13.870000	13.920000	12.440000	13.770000	-0.383%	186,240	+48.656%
2026-04-20	13.000000	13.950000	13.000000	13.823000	-0.411%	21,464	+48.087%
2026-04-17	14.190000	14.280000	13.870000	13.880000	+1.834%	444,684	+47.478%
2026-04-16	14.120000	14.200000	13.630000	13.630000	-3.470%	178,158	+50.183%
2026-04-15	14.090000	14.280000	14.000000	14.120000	+0.699%	83,322	+44.972%
2026-04-14	13.980000	14.160000	13.800000	14.022000	+2.725%	121,489	+45.985%
2026-04-13	13.340000	13.660000	13.290000	13.650000	+0.515%	101,684	+49.963%
2026-04-10	13.640000	13.710000	13.510000	13.580000	+0.074%	19,379	+50.736%
2026-04-09	13.370000	13.680000	13.370000	13.570000	+1.269%	84,110	+50.847%
2026-04-08	13.600000	14.000000	13.330000	13.400000	+3.483%	109,780	+52.761%
2026-04-07	12.980000	12.990000	12.840000	12.949000	-0.926%	15,900	+58.082%
2026-04-06	12.930000	13.190000	12.910000	13.070000	+1.871%	144,114	+56.618%
2026-04-02	12.960000	13.110000	12.810000	12.830000	-5.314%	53,352	+59.548%
2026-04-01	13.240000	13.630000	13.204000	13.550000	+3.911%	47,277	+51.070%
2026-03-31	12.700000	13.040000	12.610000	13.040000	+3.657%	63,016	+56.979%
2026-03-30	12.910000	12.910000	12.470000	12.580000	-2.481%	122,276	+62.719%
2026-03-27	13.070000	13.100000	12.860000	12.900000	-2.273%	65,925	+58.682%
2026-03-26	13.340000	13.480000	13.200000	13.200000	-1.800%	70,556	+55.076%
2026-03-25	13.100000	13.450000	13.100000	13.442000	+2.532%	229,236	+52.284%
2026-03-24	12.890000	13.240000	12.870000	13.110000	+0.691%	110,666	+56.140%
2026-03-23	13.040000	13.180000	12.840000	13.020000	+3.498%	138,345	+57.220%
2026-03-20	12.773700	12.790000	12.500000	12.580000	-1.488%	66,983	+62.719%
2026-03-19	12.590000	12.770000	12.520000	12.770000	-0.156%	145,902	+60.298%
2026-03-18	12.880000	12.980000	12.790000	12.790000	-1.083%	45,172	+60.047%
2026-03-17	12.670000	13.010000	12.670000	12.930000	+4.106%	204,494	+58.314%
2026-03-16	12.200000	12.470000	12.160000	12.420000	+2.900%	158,556	+64.815%
2026-03-13	12.300000	12.330000	12.035000	12.070000	-3.748%	593,293	+69.594%
2026-03-12	12.710000	12.750000	12.540000	12.540000	-3.330%	252,926	+63.238%
2026-03-11	12.980000	13.002000	12.848000	12.972000	+0.949%	142,952	+57.801%
2026-03-10	13.020000	13.040000	12.690000	12.850000	-1.306%	209,812	+59.300%
2026-03-09	12.090000	13.040000	12.090000	13.020000	+0.154%	237,341	+57.220%
2026-03-06	13.140000	13.190100	12.920000	13.000000	-3.382%	37,119	+57.462%
2026-03-05	13.720000	13.826000	13.450000	13.455000	-2.922%	197,230	+52.137%
2026-03-04	14.050000	14.050000	13.860000	13.860000	-0.929%	112,933	+47.691%
2026-03-03	13.990000	14.080000	13.470000	13.990000	-0.710%	174,381	+46.319%
2026-03-02	14.450000	14.460000	14.090000	14.090000	-6.868%	404,217	+45.280%
2026-02-27	15.500000	15.500000	15.070100	15.129000	-3.081%	63,032	+35.303%
2026-02-26	14.390000	15.810000	14.390000	15.610000	+2.495%	70,936	+31.134%
2026-02-25	14.820000	15.240000	14.820000	15.230000	+2.905%	50,945	+34.406%
2026-02-24	14.760000	14.920000	14.760000	14.800000	-0.671%	74,812	+38.311%
2026-02-23	14.400000	15.310000	14.400000	14.900000	-3.058%	38,590	+37.383%
2026-02-20	15.260000	15.450000	15.190000	15.370000	+0.589%	45,134	+33.182%
2026-02-19	15.520000	15.520000	15.080000	15.280000	-1.292%	90,488	+33.966%
2026-02-18	15.140000	15.510000	14.960000	15.480000	+2.857%	107,816	+32.235%
2026-02-17	14.720000	15.090000	14.720000	15.050000	+1.007%	134,821	+36.013%
2026-02-13	15.370000	15.370000	14.610000	14.900000	+4.123%	172,581	+37.383%
2026-02-12	14.490000	14.570000	14.180000	14.310000	-0.348%	43,014	+43.047%
2026-02-11	14.700000	14.730000	14.300000	14.360000	-4.585%	18,954	+42.549%
2026-02-10	14.080000	15.090000	14.080000	15.050000	+1.007%	255,775	+36.013%
2026-02-09	15.280000	15.350000	14.830000	14.900000	-3.927%	101,371	+37.383%
2026-02-06	15.080000	15.630000	15.080000	15.509000	+2.033%	60,957	+31.988%
2026-02-05	15.410000	15.410000	15.170000	15.200000	-1.363%	407,067	+34.671%
2026-02-04	14.170000	15.450100	14.170000	15.410000	+1.783%	178,034	+32.836%
2026-02-03	14.380000	15.140000	14.380000	15.140000	+5.874%	201,563	+35.205%
2026-02-02	13.810000	14.330000	13.810000	14.300000	+3.249%	121,645	+43.147%
2026-01-30	13.910000	14.100000	13.777000	13.850000	-1.142%	72,055	+47.798%
2026-01-29	13.410000	14.170000	13.410000	14.010000	-0.849%	56,811	+46.110%
2026-01-28	14.160000	14.220000	14.060000	14.130000	0.000%	92,404	+44.869%
2026-01-27	14.110000	14.220000	14.070000	14.130000	+0.713%	86,321	+44.869%
2026-01-26	14.030000	14.120000	13.990000	14.030000	-0.918%	27,058	+45.902%
2026-01-23	14.000000	14.160000	14.000000	14.160000	+0.212%	133,712	+44.562%
2026-01-22	14.270000	14.270000	14.130000	14.130000	+0.398%	113,719	+44.869%
2026-01-21	13.840000	14.110000	13.790000	14.074000	+3.714%	163,253	+45.446%
2026-01-20	13.340000	14.074500	13.340000	13.570000	-3.622%	133,248	+50.847%
2026-01-16	14.228000	14.228000	14.080000	14.080000	-0.985%	57,796	+45.384%
2026-01-15	14.050000	14.260000	14.050000	14.220000	+1.282%	170,190	+43.952%
2026-01-14	13.110000	14.040000	13.110000	14.040000	+1.372%	219,226	+45.798%
2026-01-13	13.893500	14.000000	13.795000	13.850000	-0.838%	177,432	+47.798%
2026-01-12	13.890000	14.000000	13.712000	13.967000	-0.164%	60,405	+46.560%
2026-01-09	14.248000	14.280000	13.846000	13.990000	-1.270%	101,350	+46.319%
2026-01-08	14.210000	14.300000	14.120000	14.170000	-0.078%	112,955	+44.460%
2026-01-07	14.360000	14.360000	14.160000	14.181000	-2.603%	29,851	+44.348%
2026-01-06	14.540000	14.566000	14.450000	14.560000	+0.518%	198,956	+40.591%
2026-01-05	14.400000	14.540000	14.310000	14.485000	+0.520%	114,768	+41.319%
2026-01-02	14.100000	14.440000	14.100000	14.410000	+2.708%	180,531	+42.054%
2025-12-31	13.820000	14.219000	13.820000	14.030000	-0.064%	41,422	+45.902%
2025-12-30	14.110000	14.150000	14.039000	14.039000	-1.134%	50,746	+45.808%
2025-12-29	14.110000	14.259000	14.107000	14.200000	+0.638%	47,295	+44.155%
2025-12-26	14.160000	14.200000	13.650000	14.110000	-1.052%	3,436	+45.074%
2025-12-24	14.260000	14.312000	14.230000	14.260000	0.000%	9,699	+43.548%
2025-12-23	14.390000	14.610100	14.230000	14.260000	-1.041%	33,063	+43.548%
2025-12-22	14.156000	14.520000	14.156000	14.410000	+1.909%	199,961	+42.054%
2025-12-19	13.980000	14.190000	13.980000	14.140000	+1.246%	508,948	+44.767%
2025-12-18	13.580000	14.000000	13.580000	13.966000	+3.222%	576,837	+46.570%
2025-12-17	13.480000	13.710000	13.480000	13.530000	+0.074%	269,024	+51.293%
2025-12-16	13.500000	13.570000	13.310000	13.520000	+0.595%	208,161	+51.405%
2025-12-15	13.470000	13.470000	13.330000	13.440000	+0.448%	36,626	+52.307%
2025-12-12	13.260000	13.500000	13.260000	13.380000	+1.134%	113,483	+52.990%
2025-12-11	13.210000	13.410000	13.210000	13.230000	0.000%	243,952	+54.724%
2025-12-10	13.460000	13.510000	13.170000	13.230000	-2.461%	93,008	+54.724%
2025-12-09	12.990000	13.590000	12.990000	13.563800	+1.374%	105,148	+50.916%
2025-12-08	13.020000	13.710000	13.020000	13.380000	-1.906%	63,889	+52.990%
2025-12-05	13.610000	13.732000	13.500000	13.640000	+0.073%	59,739	+50.073%
2025-12-04	13.980000	13.990000	13.598000	13.630000	-1.942%	113,525	+50.183%
2025-12-03	13.790000	14.060000	13.790000	13.900000	+0.289%	312,462	+47.266%
2025-12-02	12.940000	13.910000	12.940000	13.860000	+1.613%	42,396	+47.691%
2025-12-01	13.520000	13.770000	13.440000	13.640000	+0.494%	119,906	+50.073%
2025-11-28	13.550000	13.640000	13.550000	13.573000	+0.114%	164,814	+50.814%
2025-11-26	12.650100	13.700100	12.650100	13.557500	+1.478%	205,490	+50.987%
2025-11-25	13.180000	13.390000	13.130000	13.360000	+2.141%	121,345	+53.219%
2025-11-24	13.000000	13.080000	12.970000	13.080000	+1.082%	332,251	+56.498%
2025-11-21	12.740000	12.940000	12.740000	12.940000	+1.650%	125,376	+58.192%
2025-11-20	12.910000	13.090000	12.730000	12.730000	+0.079%	158,093	+60.801%
2025-11-19	12.700000	12.840000	12.650000	12.720000	-0.298%	42,516	+60.928%
2025-11-18	12.650000	12.790000	12.610000	12.758000	+0.141%	17,541	+60.448%
2025-11-17	13.280000	13.280000	12.720000	12.740000	-4.282%	510,573	+60.675%
2025-11-14	13.400000	13.400000	13.280000	13.310000	-1.626%	126,008	+53.794%
2025-11-13	13.600000	13.640000	13.420000	13.530000	+0.074%	106,122	+51.293%
2025-11-12	13.120100	13.520000	13.120000	13.520000	+3.285%	371,630	+51.405%
2025-11-11	12.950000	13.150000	12.950000	13.090000	-0.908%	261,949	+56.379%
2025-11-10	13.440100	13.440100	13.210000	13.210000	-0.527%	6,864	+54.958%
2025-11-07	12.860000	13.290000	12.860000	13.280000	+3.282%	399,170	+54.142%
2025-11-06	13.100000	13.130000	12.858000	12.858000	-3.757%	382,601	+59.200%
2025-11-05	13.130000	13.367500	12.860000	13.360000	+0.376%	346,534	+53.219%
2025-11-04	13.240000	13.310000	13.044500	13.310000	-0.849%	399,139	+53.794%
2025-11-03	12.500000	13.560000	12.500000	13.424000	+2.239%	39,221	+52.488%
2025-10-31	13.035000	13.180000	13.035000	13.130000	+0.922%	122,584	+55.903%
2025-10-30	12.989000	13.111000	12.989000	13.010000	+0.154%	176,172	+57.341%
2025-10-29	13.000000	13.070000	12.960000	12.990000	-0.077%	201,480	+57.583%
2025-10-28	13.175000	13.230000	13.000000	13.000000	-1.813%	12,843	+57.462%
2025-10-27	12.500000	13.310000	12.500000	13.240000	+0.608%	525,478	+54.607%
2025-10-24	13.100000	13.220000	13.080000	13.160000	+0.030%	264,089	+55.547%
2025-10-23	13.100000	13.210000	13.070000	13.156086	+0.122%	53,331	+55.593%
2025-10-22	12.890000	13.140000	12.890000	13.140000	+2.019%	60,268	+55.784%
2025-10-21	12.808000	12.929000	12.808000	12.880000	+0.218%	147,395	+58.929%
2025-10-20	12.790000	12.892000	12.790000	12.852000	+1.038%	60,834	+59.275%
2025-10-17	12.900000	12.900000	12.705000	12.720000	-0.625%	80,355	+60.928%
2025-10-16	12.930000	12.940000	12.770000	12.800000	-1.538%	30,700	+59.922%
2025-10-15	13.047600	13.070000	12.927500	13.000000	-0.307%	8,132	+57.462%
2025-10-14	12.800000	13.100000	12.500000	13.040000	+1.479%	155,544	+56.979%
2025-10-13	13.000000	13.000000	12.790000	12.850000	-0.388%	4,296	+59.300%
2025-10-10	13.110000	13.198907	12.850000	12.900000	-1.527%	100,553	+58.682%
2025-10-09	13.240000	13.440000	13.100000	13.100000	-0.983%	37,951	+56.260%
2025-10-08	13.000000	13.550000	13.000000	13.230000	+1.926%	290,606	+54.724%
2025-10-07	13.080000	13.081000	12.980000	12.980000	-1.218%	120,608	+57.704%
2025-10-06	13.154800	13.170000	13.000000	13.140100	+0.077%	62,420	+55.783%
2025-10-03	12.900000	13.130000	12.900000	13.130000	+1.783%	222,274	+55.903%
2025-10-02	12.710000	12.900000	12.710000	12.900000	+1.655%	125,656	+58.682%
2025-10-01	12.500000	12.750000	12.500000	12.690000	+0.555%	35,211	+61.308%
2025-09-30	12.860000	12.860000	12.560000	12.620000	-2.095%	130,161	+62.203%
2025-09-29	12.500000	12.920000	12.500000	12.890000	+0.940%	328,584	+58.805%
2025-09-26	12.500000	12.890000	12.500000	12.770000	-0.954%	175,264	+60.298%
2025-09-25	13.000000	13.080000	12.772000	12.893000	-2.547%	251,680	+58.768%
2025-09-24	13.390000	13.390000	13.220000	13.230000	-1.416%	52,329	+54.724%
2025-09-23	13.894000	13.894000	13.260000	13.420000	-2.612%	610,748	+52.534%
2025-09-22	13.690000	13.800000	13.616000	13.780000	+0.291%	136,948	+48.549%
2025-09-19	13.636100	13.740000	13.618000	13.740000	+0.645%	151,339	+48.981%
2025-09-18	13.060000	13.690000	13.060000	13.652000	-0.205%	28,856	+49.941%
2025-09-17	13.750000	13.800000	13.680000	13.680000	-0.509%	133,128	+49.635%
2025-09-16	14.140000	14.140000	13.744000	13.750000	-0.073%	71,086	+48.873%
2025-09-15	13.530000	13.830000	13.380000	13.760000	+1.850%	63,175	+48.765%
2025-09-12	13.520000	13.520000	13.430000	13.510000	-0.074%	56,094	+51.517%
2025-09-11	13.600000	13.650000	13.509000	13.520000	-0.515%	137,998	+51.405%
2025-09-10	13.650000	13.820000	13.590000	13.590000	-0.803%	240,385	+50.625%
2025-09-09	13.860000	13.860000	13.690000	13.700000	-1.154%	241,434	+49.416%
2025-09-08	13.780000	13.862000	13.700000	13.860000	0.000%	86,542	+47.691%
2025-09-05	13.850000	13.930000	13.832700	13.860000	+0.435%	15,460	+47.691%
2025-09-04	13.600100	13.910000	13.600100	13.800000	-0.933%	45,118	+48.333%
2025-09-03	13.840100	14.000000	13.810000	13.930000	+0.650%	82,222	+46.949%
2025-09-02	13.500000	13.900500	13.500000	13.840000	-2.604%	154,081	+47.905%
2025-08-29	14.120000	14.210000	14.119900	14.210000	+0.424%	8,447	+44.053%
2025-08-28	14.250000	14.250000	14.111000	14.150000	-0.352%	44,369	+44.664%
2025-08-27	13.790100	14.216000	13.790100	14.200000	-0.042%	38,229	+44.155%
2025-08-26	14.150000	14.310000	14.142000	14.206000	+0.254%	56,528	+44.094%
2025-08-25	14.350000	14.350000	14.100000	14.170000	-0.909%	21,386	+44.460%
2025-08-22	13.933500	14.300000	13.933500	14.300000	+2.656%	90,705	+43.147%
2025-08-21	13.850000	13.980000	13.760000	13.930000	+1.118%	245,984	+46.949%
2025-08-20	14.500000	14.500000	13.490000	13.776000	-1.586%	545,670	+48.592%
2025-08-19	14.370385	14.370385	13.720000	13.998000	+0.778%	482,203	+46.235%
2025-08-18	13.990000	14.190000	13.740000	13.890000	-2.779%	168,425	+47.372%
2025-08-15	13.890000	14.580000	13.890000	14.287000	+0.401%	89,845	+43.277%
2025-08-14	14.190000	14.320000	14.128000	14.230000	-0.280%	91,430	+43.851%
2025-08-13	13.010000	14.270000	13.010000	14.270000	+0.777%	190,171	+43.448%
2025-08-12	13.930000	14.240000	13.930000	14.160000	+1.819%	112,390	+44.562%
2025-08-11	13.360000	14.010000	13.360000	13.907000	-0.806%	23,419	+47.192%
2025-08-08	13.350100	14.061000	13.350100	14.020000	+1.712%	252,136	+46.006%
2025-08-07	13.639000	13.790000	13.600000	13.784000	+1.525%	100,807	+48.506%
2025-08-06	13.720000	13.720000	13.500000	13.577000	-0.970%	403,502	+50.770%
2025-08-05	14.020000	14.020000	13.590000	13.710000	-3.178%	82,811	+49.307%
2025-08-04	13.860000	14.160000	13.860000	14.160000	+2.312%	1,987	+44.562%
2025-08-01	13.640000	13.980000	13.640000	13.840000	-0.575%	164,002	+47.905%
2025-07-31	14.000000	15.000000	13.910000	13.920000	-2.110%	162,834	+47.055%
2025-07-30	14.450000	14.450000	14.096000	14.220100	+1.211%	39,874	+43.951%
2025-07-29	14.710000	15.320000	13.640000	14.050000	-12.078%	1,017,258	+45.694%
2025-07-28	16.120000	16.120000	15.960000	15.980000	-0.312%	121,581	+28.098%
2025-07-25	15.220000	16.030000	15.220000	16.030000	-0.137%	39,915	+27.698%
2025-07-24	15.300000	16.620000	15.300000	16.052000	-1.437%	85,633	+27.523%
2025-07-23	16.190000	16.342000	16.190000	16.286000	+2.621%	83,249	+25.691%
2025-07-22	15.420000	15.943500	15.420000	15.870000	+1.536%	126,562	+28.986%
2025-07-21	15.880000	15.880000	15.600000	15.630000	+2.358%	142,429	+30.966%
2025-07-18	15.970000	15.970000	15.100000	15.270000	-2.416%	516,990	+34.054%
2025-07-17	15.730000	15.800000	15.560000	15.648000	-0.899%	139,522	+30.815%
2025-07-16	15.330000	16.095000	15.330000	15.790000	-1.986%	192,490	+29.639%
2025-07-15	17.180000	17.180000	16.100000	16.110000	-1.287%	162,440	+27.064%
2025-07-14	16.570000	16.570000	16.316000	16.320000	-2.217%	114,126	+25.429%
2025-07-11	16.910000	16.910000	16.667000	16.690000	-2.140%	89,155	+22.648%
2025-07-10	16.580000	17.250000	16.580000	17.055000	+4.156%	466,371	+20.023%
2025-07-09	16.400000	16.400400	16.250000	16.374500	+0.089%	162,386	+25.011%
2025-07-08	16.220000	16.520000	16.170000	16.360000	+1.489%	186,232	+25.122%
2025-07-07	16.130000	16.410000	14.970100	16.120000	-0.062%	276,326	+26.985%
2025-07-03	15.730000	16.412000	15.030000	16.130000	+2.543%	2,474,548	+26.906%
2025-07-02	15.330000	15.730000	15.330000	15.730000	+1.353%	13,574	+30.134%
2025-07-01	13.880000	15.640000	13.880000	15.520000	+0.323%	9,752	+31.894%
2025-06-30	14.900000	15.570000	14.900000	15.470000	+4.407%	37,732	+32.321%
2025-06-27	14.800000	15.010000	14.602000	14.817000	-1.286%	30,863	+38.152%
2025-06-26	14.430000	15.020000	14.430000	15.010100	+3.589%	30,844	+36.375%
2025-06-25	14.100000	14.620000	14.100000	14.490000	+0.765%	826,023	+41.270%
2025-06-24	14.356600	14.380000	14.154400	14.380000	+3.714%	44,585	+42.350%
2025-06-23	13.000000	13.865000	13.000000	13.865000	+4.484%	26,531	+47.638%
2025-06-20	13.660000	13.660000	13.270000	13.270000	-2.855%	17,750	+54.258%
2025-06-18	13.760000	13.860000	13.631000	13.660000	+0.073%	12,588	+49.854%
2025-06-17	13.796000	13.857000	13.640000	13.650000	-1.799%	937,500	+49.963%
2025-06-16	13.700000	13.910000	13.700000	13.900000	+1.832%	1,619,960	+47.266%
2025-06-13	13.500000	13.724500	13.500000	13.650000	-1.159%	23,413	+49.963%
2025-06-12	13.740000	13.895000	13.740000	13.810000	+0.228%	8,140	+48.226%
2025-06-11	14.017500	14.040000	13.750000	13.778600	-1.792%	24,139	+48.564%
2025-06-10	13.700000	14.030000	13.700000	14.030000	+3.086%	6,017	+45.902%
2025-06-09	13.583751	13.640000	13.499000	13.610000	+0.510%	26,984	+50.404%
2025-06-06	13.596600	13.620000	13.470000	13.541000	-0.066%	19,460	+51.171%
2025-06-05	13.580000	13.710000	13.550000	13.550000	-1.812%	2,996,371	+51.070%
2025-06-04	13.810000	13.820000	13.670000	13.800000	-0.072%	2,215,094	+48.333%
2025-06-03	13.550100	13.886000	13.550100	13.810000	0.000%	822,863	+48.226%
2025-06-02	13.710000	13.990000	13.690000	13.810000	-1.357%	1,265,607	+48.226%
2025-05-30	13.600000	14.110000	13.600000	14.000000	-1.255%	403,946	+46.214%
2025-05-29	13.990000	14.200000	13.990000	14.178000	+1.344%	390,212	+44.379%
2025-05-28	14.020000	14.116500	13.990000	13.990000	-0.285%	357,295	+46.319%
2025-05-27	13.660000	14.060000	13.640000	14.030000	+2.731%	296,251	+45.902%
2025-05-23	13.110000	13.700000	13.110000	13.657000	+1.013%	115,585	+49.887%
2025-05-22	13.196600	13.560000	13.196600	13.520000	+1.807%	451,921	+51.405%
2025-05-21	13.521400	13.530000	13.279900	13.280000	-1.557%	131,383	+54.142%
2025-05-20	13.470000	13.500000	13.420000	13.490000	+1.505%	141,807	+51.742%
2025-05-19	13.162700	13.321500	13.162700	13.290000	-1.042%	2,175	+54.026%
2025-05-16	13.570000	13.570000	13.380000	13.430000	-0.886%	280,309	+52.420%
2025-05-15	13.200000	13.580000	13.200000	13.550000	+1.650%	318,279	+51.070%
2025-05-14	13.560000	13.950000	13.303500	13.330000	-2.201%	701,790	+53.563%
2025-05-13	13.140000	13.725000	13.140000	13.630000	+3.887%	465,427	+50.183%
2025-05-12	12.800000	13.305000	12.800000	13.120000	+4.210%	739,901	+56.021%
2025-05-09	11.500000	12.600000	11.500000	12.590000	+13.219%	155,500	+62.589%
2025-05-08	10.990000	11.120000	10.990000	11.120000	+2.583%	265,160	+84.083%
2025-05-07	10.912000	10.990000	10.790000	10.840000	+0.503%	239,845	+88.838%
2025-05-06	10.845000	10.916500	10.785700	10.785700	-0.776%	224,993	+89.788%
2025-05-05	10.600000	10.920000	10.550000	10.870000	+2.451%	178,276	+88.316%
2025-05-02	10.450000	10.635000	10.450000	10.610000	+3.913%	340,285	+92.931%
2025-05-01	10.114700	10.240000	10.114700	10.210500	+0.497%	87,468	+100.480%
2025-04-30	10.000000	10.160000	9.935500	10.160000	0.000%	257,438	+101.476%
2025-04-29	10.050000	10.170100	10.050000	10.160000	+1.095%	149,307	+101.476%
2025-04-28	10.620000	10.620000	10.030000	10.050000	-0.888%	121,851	+103.682%
2025-04-25	10.177500	10.190000	10.116500	10.140000	-1.934%	69,556	+101.874%
2025-04-24	10.175000	10.430000	10.150000	10.340000	+1.922%	670,837	+97.969%
2025-04-23	10.280000	10.330000	10.090000	10.145000	+0.645%	335,655	+101.774%
2025-04-22	10.160000	10.160000	10.040000	10.080000	+0.800%	129,016	+103.075%
2025-04-21	10.025000	10.025000	9.925000	10.000000	-0.892%	92,947	+104.700%
2025-04-17	10.100000	10.120000	10.036500	10.090000	+0.398%	162,126	+102.874%
2025-04-16	10.083500	10.250000	9.994000	10.050000	+0.701%	606,129	+103.682%
2025-04-15	10.130000	10.200000	9.900000	9.980000	-1.578%	242,457	+105.110%
2025-04-14	10.000000	10.200000	9.940000	10.140000	+4.001%	308,165	+101.874%
2025-04-11	9.660000	9.749900	9.440000	9.749900	+3.283%	46,702	+109.951%
2025-04-10	9.920000	9.920000	9.354000	9.440000	-5.882%	822,978	+116.843%
2025-04-09	8.560000	10.090000	8.560000	10.030000	+12.067%	361,011	+104.088%
2025-04-08	9.630000	9.630000	8.930000	8.950000	-2.186%	388,012	+128.715%
2025-04-07	9.500000	9.630000	9.149900	9.150000	-4.886%	814,703	+123.716%
2025-04-04	9.850000	9.850000	9.230000	9.620000	-2.740%	480,455	+112.786%

.dark-mode .lnDFz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnDFz4{ color: #333333; background-color: white; border: 2px solid #333333; }ACDVFAIR CANADA INC VTG & VARstock OTC

ACDVF
AIR CANADA INC VTG & VAR
stock OTC