ACDVF - AIR CANADA /QUEBEC/
14.07
-0.520 -3.696%
Share volume: 67,472
Last Updated: 05-11-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.59
-0.52
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.00 | $14.00 | $14.07 | $14.07 | 67,472 | $67,472.00 |
| 05-08-2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.48 | $14.48 | $14.59 | $14.59 | 83,790 | $83,790.00 |
| 05-07-2026 | $14.47 | $14.47 | $14.66 | $14.66 | $14.45 | $14.45 | $14.51 | $14.51 | 377,800 | $377,800.00 |
| 05-06-2026 | $14.12 | $14.12 | $14.36 | $14.36 | $14.04 | $14.04 | $14.36 | $14.36 | 391,192 | $391,192.00 |
| 05-05-2026 | $13.35 | $13.35 | $13.87 | $13.87 | $12.91 | $12.91 | $13.79 | $13.79 | 115,072 | $115,072.00 |
| 05-04-2026 | $13.40 | $13.40 | $13.64 | $13.64 | $13.35 | $13.35 | $13.40 | $13.40 | 221,349 | $221,349.00 |
| 05-01-2026 | $13.52 | $13.52 | $13.72 | $13.72 | $13.34 | $13.34 | $13.44 | $13.44 | 227,009 | $227,009.00 |
| 04-30-2026 | $13.32 | $13.32 | $13.67 | $13.67 | $13.32 | $13.32 | $13.67 | $13.67 | 72,132 | $72,132.00 |
| 04-29-2026 | $12.90 | $12.90 | $13.30 | $13.30 | $12.90 | $12.90 | $13.09 | $13.09 | 36,161 | $36,161.00 |