Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Air Canada Ord (0SE9) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 100 18.985 OTC Trade
 18:53:56 - 22-Sep-25
Unknown* 29 18.91414 Currency Conversion
Negotiated Trade
 16:34:31 - 22-Sep-25
Unknown* 400 18.845 OTC Trade
 20:52:40 - 18-Sep-25
Unknown* 100 18.845 OTC Trade
 20:52:40 - 18-Sep-25
Unknown* 100 18.845 OTC Trade
 20:52:40 - 18-Sep-25
Unknown* 122 18.84889 Currency Conversion
Negotiated Trade
 19:27:14 - 17-Sep-25
Unknown* 400 18.96253 Currency Conversion
OTC Trade
 14:45:50 - 17-Sep-25
Unknown* 100 18.96253 Currency Conversion
OTC Trade
 14:45:50 - 17-Sep-25
Unknown* 200 18.99 OTC Trade
 17:12:37 - 15-Sep-25
Unknown* 300 18.89211 Currency Conversion
Negotiated Trade
 16:50:56 - 15-Sep-25
Unknown* 987 18.80757 Currency Conversion
Negotiated Trade
 14:53:11 - 11-Sep-25
Unknown* 980 18.94266 Currency Conversion
Negotiated Trade
 14:31:59 - 11-Sep-25
Unknown* 64 18.89346 Currency Conversion
Negotiated Trade
 17:38:58 - 10-Sep-25
Unknown* 982 18.90194 Currency Conversion
Negotiated Trade
 16:47:26 - 10-Sep-25
Unknown* 0 18.94 OTC Trade
 15:00:17 - 08-Sep-25
Unknown* 43 19.26224 Currency Conversion
Negotiated Trade
 20:51:13 - 03-Sep-25
Unknown* 500 19.12 OTC Trade
 16:29:36 - 03-Sep-25
Unknown* 400 19.12 OTC Trade
 16:29:36 - 03-Sep-25
Unknown* 100 19.12 OTC Trade
 16:29:36 - 03-Sep-25
Unknown* 0 19.27 OTC Trade
 14:46:47 - 03-Sep-25
Unknown* 0 19.08 OTC Trade
 18:23:31 - 02-Sep-25
Unknown* 0 19.12 OTC Trade
 15:28:17 - 02-Sep-25
Unknown* 100 19.389 OTC Trade
 15:51:58 - 28-Aug-25
Unknown* 100 19.38944 OTC Trade
 15:51:58 - 28-Aug-25
Unknown* 2,086 19.61597 Currency Conversion
Negotiated Trade
 14:34:38 - 28-Aug-25
Unknown* 5 19.56177 Currency Conversion
Negotiated Trade
 16:31:33 - 26-Aug-25
Unknown* 40 19.57299 Currency Conversion
Negotiated Trade
 15:57:27 - 25-Aug-25
Unknown* 0 19.52 OTC Trade
 15:23:31 - 22-Aug-25
Unknown* 0 19.12 OTC Trade
 19:55:13 - 20-Aug-25
Unknown* 0 19.43 OTC Trade
 19:11:16 - 19-Aug-25
Unknown* 0 19.36 OTC Trade
 14:40:11 - 19-Aug-25
Unknown* 5 19.60761 Currency Conversion
Negotiated Trade
 14:34:10 - 19-Aug-25
Unknown* 0 19.73 OTC Trade
 16:26:18 - 14-Aug-25
Unknown* 190 19.19779 Currency Conversion
Negotiated Trade
 15:15:01 - 08-Aug-25
Unknown* 100 18.765 OTC Trade
 15:49:32 - 06-Aug-25
Unknown* 193 18.86662 Currency Conversion
Negotiated Trade
 19:36:31 - 05-Aug-25
Unknown* 118 18.79688 Currency Conversion
Negotiated Trade
 16:50:18 - 05-Aug-25
Unknown* 50 19.19012 Currency Conversion
Negotiated Trade
 15:50:49 - 01-Aug-25
Unknown* 0 18.93 OTC Trade
 15:08:40 - 01-Aug-25
Unknown* 100 19.435 OTC Trade
 17:53:03 - 31-Jul-25
Unknown* 79 19.63695 Currency Conversion
Negotiated Trade
 15:24:26 - 30-Jul-25
Unknown* 968 19.61469 Currency Conversion
Negotiated Trade
 14:57:57 - 30-Jul-25
Unknown* 245 19.2933 Currency Conversion
Negotiated Trade
 19:52:13 - 29-Jul-25
Unknown* 100 20.09205 Currency Conversion
OTC Trade
 14:34:57 - 29-Jul-25
Unknown* 200 20.09205 Currency Conversion
OTC Trade
 14:34:57 - 29-Jul-25
Unknown* 100 20.09205 Currency Conversion
OTC Trade
 14:34:57 - 29-Jul-25
Unknown* 100 20.08216 Currency Conversion
OTC Trade
 14:34:57 - 29-Jul-25
Unknown* 500 20.0959 Currency Conversion
OTC Trade
 14:34:57 - 29-Jul-25
Unknown* 28 19.8297 Currency Conversion
Negotiated Trade
 14:31:36 - 29-Jul-25
Unknown* 12 22.07739 Currency Conversion
Negotiated Trade
 14:32:14 - 28-Jul-25
Unknown* 0 21.91 OTC Trade
 19:08:56 - 25-Jul-25
Unknown* 0 21.50 OTC Trade
 14:41:13 - 22-Jul-25
Unknown* 28 20.74565 Currency Conversion
Negotiated Trade
 15:07:27 - 18-Jul-25
Unknown* 55 21.56987 Currency Conversion
Negotiated Trade
 15:07:46 - 17-Jul-25
Unknown* 178 21.82712 Currency Conversion
Negotiated Trade
 15:13:18 - 16-Jul-25
Unknown* 328 22.11111 Currency Conversion
Negotiated Trade
 14:43:35 - 16-Jul-25
Unknown* 100 22.13 OTC Trade
 15:24:24 - 15-Jul-25
Unknown* 913 22.62273 Currency Conversion
Negotiated Trade
 14:36:47 - 14-Jul-25
Unknown* 51 22.8516 Currency Conversion
OTC Trade
 18:40:05 - 11-Jul-25
Unknown* 628 23.22443 Currency Conversion
Negotiated Trade
 14:31:01 - 11-Jul-25
Unknown* 100 23.30 OTC Trade
 20:37:18 - 10-Jul-25
Unknown* 200 23.30 OTC Trade
 20:37:18 - 10-Jul-25
Unknown* 466 23.34419 Currency Conversion
Negotiated Trade
 19:58:53 - 10-Jul-25
Unknown* 79 23.3628 Currency Conversion
Negotiated Trade
 19:52:37 - 10-Jul-25
Unknown* 14 22.40434 Currency Conversion
Negotiated Trade
 19:57:29 - 08-Jul-25
Unknown* 266 22.43946 Currency Conversion
Negotiated Trade
 17:49:55 - 08-Jul-25
Unknown* 100 21.965 OTC Trade
 19:53:45 - 07-Jul-25
Unknown* 100 21.855 OTC Trade
 18:15:37 - 03-Jul-25
Unknown* 6 21.75834 Currency Conversion
Negotiated Trade
 14:39:27 - 03-Jul-25
Unknown* 273 21.30642 Currency Conversion
Negotiated Trade
 15:52:55 - 02-Jul-25
Unknown* 365 21.1767 Negotiated Trade
 15:26:30 - 02-Jul-25
Unknown* 100 21.16 OTC Trade
 18:30:16 - 30-Jun-25
Unknown* 100 21.16 OTC Trade
 18:30:16 - 30-Jun-25
Unknown* 143 20.41841 Currency Conversion
Negotiated Trade
 16:18:55 - 27-Jun-25
Unknown* 100 19.73688 Currency Conversion
OTC Trade
 20:37:54 - 24-Jun-25
Unknown* 200 19.715 OTC Trade
 19:27:00 - 24-Jun-25
Unknown* 200 18.69919 OTC Trade
 19:16:50 - 17-Jun-25
Unknown* 400 18.69943 OTC Trade
 19:16:50 - 17-Jun-25
Unknown* 25 18.86983 Currency Conversion
Negotiated Trade
 17:14:42 - 17-Jun-25
Unknown* 200 18.77019 Currency Conversion
OTC Trade
 14:40:23 - 17-Jun-25
Unknown* 100 18.57 OTC Trade
 19:08:28 - 13-Jun-25
Unknown* 300 18.57 OTC Trade
 19:08:28 - 13-Jun-25
Unknown* 0 18.86 OTC Trade
 16:15:50 - 10-Jun-25
Unknown* 300 18.53 OTC Trade
 15:03:01 - 06-Jun-25
Unknown* 151 18.66669 Currency Conversion
OTC Trade
 15:29:59 - 05-Jun-25
Unknown* 20 18.86671 Currency Conversion
Negotiated Trade
 17:55:07 - 04-Jun-25
Unknown* 193 18.94118 Currency Conversion
Negotiated Trade
 14:32:49 - 03-Jun-25
Unknown* 0 18.96 OTC Trade
 15:30:35 - 02-Jun-25
Unknown* 0 18.97 OTC Trade
 14:44:23 - 02-Jun-25
Unknown* 77 19.35378 Currency Conversion
Negotiated Trade
 19:52:24 - 28-May-25
Unknown* 0 19.30 OTC Trade
 18:42:44 - 27-May-25
Unknown* 400 18.70148 Currency Conversion
OTC Trade
 20:24:44 - 23-May-25
Unknown* 100 18.71518 Currency Conversion
OTC Trade
 20:24:44 - 23-May-25
Unknown* 100 18.85154 Currency Conversion
OTC Trade
 18:14:02 - 23-May-25
Unknown* 100 18.85154 Currency Conversion
OTC Trade
 18:14:01 - 23-May-25
Unknown* 300 18.85154 Currency Conversion
OTC Trade
 18:14:00 - 23-May-25
Unknown* 100 18.67984 OTC Trade
 16:29:36 - 21-May-25
Unknown* 0 18.71 OTC Trade
 18:08:31 - 20-May-25
Unknown* 100 18.71 OTC Trade
 18:08:31 - 20-May-25
Unknown* 100 18.72 OTC Trade
 18:08:29 - 20-May-25
Unknown* 100 18.72 OTC Trade
 18:08:29 - 20-May-25
Unknown* 200 18.72 OTC Trade
 18:08:29 - 20-May-25
Unknown* 14 18.72751 Currency Conversion
Negotiated Trade
 16:47:46 - 20-May-25
Unknown* 200 18.80 OTC Trade
 15:46:34 - 20-May-25
Unknown* 100 18.79017 OTC Trade
 15:44:54 - 15-May-25
Unknown* 100 18.57 OTC Trade
 19:22:11 - 14-May-25
Unknown* 100 18.61 OTC Trade
 19:17:10 - 14-May-25
Unknown* 490 18.6348 Currency Conversion
Negotiated Trade
 14:36:00 - 12-May-25
Unknown* 99 17.39583 Currency Conversion
Negotiated Trade
 19:30:17 - 09-May-25
Unknown* 53 17.07465 Currency Conversion
Negotiated Trade
 17:51:24 - 09-May-25
Unknown* 89 17.26132 Currency Conversion
Negotiated Trade
 15:26:54 - 09-May-25
Unknown* 100 17.01 OTC Trade
 14:58:04 - 09-May-25
Unknown* 100 16.88 OTC Trade
 14:42:12 - 09-May-25
Unknown* 100 16.90 OTC Trade
 14:42:10 - 09-May-25
Unknown* 148 15.08086 Currency Conversion
Negotiated Trade
 14:36:45 - 08-May-25
Unknown* 100 15.035 OTC Trade
 18:25:31 - 06-May-25
Unknown* 100 15.035 OTC Trade
 18:25:31 - 06-May-25
Unknown* 0 15.04 OTC Trade
 14:46:04 - 06-May-25
Unknown* 700 15.02 OTC Trade
 15:43:10 - 05-May-25
Unknown* 200 14.91 OTC Trade
 15:29:25 - 05-May-25
Unknown* 1,400 14.91 OTC Trade
 15:29:25 - 05-May-25
Unknown* 85 14.60533 Currency Conversion
Negotiated Trade
 14:48:31 - 05-May-25
Unknown* 25 13.95623 Currency Conversion
Negotiated Trade
 17:31:10 - 28-Apr-25
Unknown* 48 14.00576 Currency Conversion
Negotiated Trade
 18:49:18 - 25-Apr-25
Unknown* 100 14.375 OTC Trade
 19:59:46 - 24-Apr-25
Unknown* 400 13.955 OTC Trade
 20:41:00 - 15-Apr-25
Unknown* 1,250 14.00993 Currency Conversion
Negotiated Trade
 17:31:07 - 15-Apr-25
Unknown* 100 13.93 OTC Trade
 16:14:17 - 14-Apr-25
Unknown* 200 13.49 OTC Trade
 19:55:30 - 11-Apr-25
Unknown* 134 13.16742 Currency Conversion
Negotiated Trade
 16:30:27 - 11-Apr-25
Unknown* 40 13.8891 Currency Conversion
Negotiated Trade
 14:33:11 - 10-Apr-25
Unknown* 100 12.725 OTC Trade
 20:46:08 - 08-Apr-25
Unknown* 100 13.08 OTC Trade
 19:32:19 - 07-Apr-25
Unknown* 1,250 13.31542 Currency Conversion
Negotiated Trade
 18:22:20 - 07-Apr-25
Unknown* 100 13.52 OTC Trade
 15:25:49 - 04-Apr-25
Unknown* 100 13.955 OTC Trade
 20:13:29 - 03-Apr-25
Unknown* 0 13.92 OTC Trade
 16:10:46 - 03-Apr-25
Unknown* 400 13.93 OTC Trade
 15:41:32 - 03-Apr-25
Unknown* 100 13.93 OTC Trade
 15:41:32 - 03-Apr-25
Unknown* 100 13.93 OTC Trade
 15:41:32 - 03-Apr-25
Unknown* 55 14.37488 Currency Conversion
Negotiated Trade
 19:43:08 - 02-Apr-25
Unknown* 100 14.51 OTC Trade
 16:21:12 - 02-Apr-25
Unknown* 100 14.505 OTC Trade
 16:18:43 - 02-Apr-25
Unknown* 100 14.445 OTC Trade
 15:12:06 - 02-Apr-25
Unknown* 5 13.81764 Currency Conversion
Negotiated Trade
 14:32:15 - 01-Apr-25
Unknown* 100 13.78 OTC Trade
 14:44:06 - 31-Mar-25
Unknown* 200 13.78 OTC Trade
 14:44:06 - 31-Mar-25
Unknown* 200 13.79 OTC Trade
 14:44:05 - 31-Mar-25
Unknown* 100 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 200 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 100 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 1,000 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 1,600 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 100 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 100 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 200 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 100 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 200 14.13 OTC Trade
 19:41:59 - 28-Mar-25
Unknown* 100 14.18 OTC Trade
 18:34:13 - 28-Mar-25
Unknown* 400 14.18 OTC Trade
 18:34:13 - 28-Mar-25
Unknown* 600 14.18 OTC Trade
 18:34:13 - 28-Mar-25
Unknown* 100 14.18 OTC Trade
 18:34:13 - 28-Mar-25
Unknown* 100 14.18 OTC Trade
 18:34:13 - 28-Mar-25
Unknown* 100 14.19 OTC Trade
 17:57:58 - 28-Mar-25
Unknown* 200 14.19 OTC Trade
 17:57:58 - 28-Mar-25
Unknown* 400 14.19 OTC Trade
 17:57:58 - 28-Mar-25
Unknown* 500 14.21 OTC Trade
 17:57:57 - 28-Mar-25
Unknown* 100 14.21 OTC Trade
 17:57:57 - 28-Mar-25
Unknown* 300 14.21 OTC Trade
 17:57:56 - 28-Mar-25
Unknown* 128 14.21899 Currency Conversion
Negotiated Trade
 17:30:57 - 28-Mar-25
Unknown* 200 14.25 OTC Trade
 16:17:10 - 28-Mar-25
Unknown* 100 14.25 OTC Trade
 16:17:10 - 28-Mar-25
Unknown* 100 14.34 OTC Trade
 15:23:15 - 28-Mar-25
Unknown* 200 14.46 OTC Trade
 13:47:47 - 28-Mar-25
Unknown* 100 14.61 OTC Trade
 19:48:31 - 27-Mar-25
Unknown* 500 14.61 OTC Trade
 19:48:31 - 27-Mar-25
Unknown* 100 14.61 OTC Trade
 19:48:31 - 27-Mar-25
Unknown* 300 14.61 OTC Trade
 19:48:31 - 27-Mar-25
Unknown* 100 14.56 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 100 14.56 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 100 14.56 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 100 14.56 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 100 14.56 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 100 14.555 OTC Trade
 17:32:04 - 27-Mar-25
Unknown* 366 14.51972 Currency Conversion
Negotiated Trade
 16:47:35 - 27-Mar-25
Unknown* 500 14.64 OTC Trade
 16:24:48 - 27-Mar-25
Unknown* 100 14.64 OTC Trade
 16:24:38 - 27-Mar-25
Unknown* 100 14.72 OTC Trade
 15:54:39 - 27-Mar-25
Unknown* 200 14.72 OTC Trade
 15:54:39 - 27-Mar-25
Unknown* 100 14.71 OTC Trade
 15:54:38 - 27-Mar-25
Unknown* 500 14.71 OTC Trade
 15:54:28 - 27-Mar-25
Unknown* 100 14.78 OTC Trade
 15:33:20 - 27-Mar-25
Unknown* 100 14.78 OTC Trade
 15:33:20 - 27-Mar-25
Unknown* 200 14.79 OTC Trade
 15:27:32 - 27-Mar-25
Unknown* 550 14.80572 Currency Conversion
Negotiated Trade
 14:06:11 - 27-Mar-25
Unknown* 614 14.80854 Currency Conversion
Negotiated Trade
 14:05:17 - 27-Mar-25
Unknown* 596 15.41671 Currency Conversion
Negotiated Trade
 13:34:10 - 25-Mar-25
Unknown* 28 15.42187 Currency Conversion
Negotiated Trade
 13:33:47 - 25-Mar-25
Unknown* 100 15.31 OTC Trade
 18:09:34 - 24-Mar-25
Unknown* 100 15.31 OTC Trade
 18:09:34 - 24-Mar-25
FTSE 100 Latest
Value9,226.68
Change10.01