Trades for C:FO on 20110518 - 188 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

09:30:00

V

0.15

0.005

500

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.15

0.005

10,000

2 RBC

2 RBC

K

09:30:00

V

0.15

0.005

10,000

19 Desjardins

19 Desjardins

K

09:30:00

V

0.15

0.005

8,000

19 Desjardins

7 TD Sec

K

09:30:00

V

0.15

0.005

31,500

2 RBC

7 TD Sec

K

09:30:00

V

0.15

0.005

10,000

2 RBC

85 Scotia

K

09:30:00

V

0.15

0.005

11,500

2 RBC

145 Woodstone

K

09:30:00

V

0.15

0.005

333

2 RBC

6 Union

E

09:31:16

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

09:32:22

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:33:31

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:34:40

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:35:28

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:36:18

V

0.15

0.005

1,500

7 TD Sec

145 Woodstone

K

09:37:31

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:38:22

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:38:36

V

0.15

0.005

8,000

81 HSBC

145 Woodstone

K

09:38:56

V

0.15

0.005

5,000

2 RBC

145 Woodstone

K

09:39:10

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

09:40:04

V

0.15

0.005

1,000

7 TD Sec

145 Woodstone

K

09:59:31

V

0.15

0.005

20,000

79 CIBC

145 Woodstone

K

10:00:33

V

0.15

0.005

1,500

7 TD Sec

145 Woodstone

K

10:01:40

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

10:02:33

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

10:04:51

V

0.15

0.005

3,500

2 RBC

145 Woodstone

K

10:04:51

V

0.15

0.005

2,000

2 RBC

99 Jitney

K

10:04:51

V

0.15

0.005

500

2 RBC

33 Canaccord

K

10:05:58

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

10:16:51

V

0.15

0.005

500

33 Canaccord

33 Canaccord

K

11:39:05

V

0.145

500

99 Jitney

33 Canaccord

K

11:42:00

V

0.145

500

99 Jitney

33 Canaccord

K

11:42:57

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

11:43:56

V

0.145

500

99 Jitney

33 Canaccord

K

11:46:08

V

0.145

500

99 Jitney

33 Canaccord

K

11:48:59

V

0.145

500

99 Jitney

33 Canaccord

K

11:51:16

V

0.145

500

99 Jitney

33 Canaccord

K

11:53:15

V

0.145

500

99 Jitney

33 Canaccord

K

11:54:51

V

0.145

500

99 Jitney

33 Canaccord

K

11:57:14

V

0.145

500

99 Jitney

33 Canaccord

K

12:00:13

V

0.145

500

99 Jitney

33 Canaccord

K

12:02:18

V

0.145

500

99 Jitney

33 Canaccord

K

12:03:15

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

12:04:17

V

0.145

500

99 Jitney

33 Canaccord

K

12:04:28

V

0.15

0.005

2,000

99 Jitney

99 Jitney

K

12:04:33

V

0.145

2,000

99 Jitney

99 Jitney

K

12:05:36

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

12:07:02

V

0.145

500

99 Jitney

33 Canaccord

K

12:08:56

V

0.145

500

99 Jitney

33 Canaccord

K

12:10:58

V

0.145

500

99 Jitney

33 Canaccord

K

12:12:53

V

0.145

500

99 Jitney

33 Canaccord

K

12:16:06

V

0.145

500

99 Jitney

33 Canaccord

K

12:18:16

V

0.145

500

99 Jitney

33 Canaccord

K

12:21:09

V

0.145

500

99 Jitney

33 Canaccord

K

12:23:20

V

0.145

500

99 Jitney

33 Canaccord

K

12:26:03

V

0.145

500

99 Jitney

33 Canaccord

K

12:27:09

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

12:27:53

V

0.145

500

99 Jitney

33 Canaccord

K

12:31:00

V

0.145

500

99 Jitney

33 Canaccord

K

12:34:07

V

0.145

500

99 Jitney

33 Canaccord

K

12:36:10

V

0.145

500

99 Jitney

33 Canaccord

K

12:38:53

V

0.145

500

99 Jitney

33 Canaccord

K

12:41:12

V

0.145

500

145 Woodstone

33 Canaccord

K

12:44:56

V

0.145

500

145 Woodstone

33 Canaccord

K

12:47:06

V

0.145

500

145 Woodstone

33 Canaccord

K

12:50:10

V

0.145

500

145 Woodstone

33 Canaccord

K

12:51:15

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

12:51:52

V

0.145

500

145 Woodstone

33 Canaccord

K

12:55:09

V

0.145

500

145 Woodstone

33 Canaccord

K

12:58:09

V

0.145

500

145 Woodstone

33 Canaccord

K

13:00:18

V

0.145

500

145 Woodstone

33 Canaccord

K

13:03:08

V

0.145

500

145 Woodstone

33 Canaccord

K

13:04:55

V

0.145

500

145 Woodstone

33 Canaccord

K

13:07:56

V

0.145

500

145 Woodstone

33 Canaccord

K

13:10:56

V

0.145

500

145 Woodstone

33 Canaccord

K

13:14:02

V

0.145

500

145 Woodstone

33 Canaccord

K

13:15:06

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

13:17:19

V

0.145

500

145 Woodstone

33 Canaccord

K

13:19:10

V

0.145

500

145 Woodstone

33 Canaccord

K

13:21:06

V

0.145

500

145 Woodstone

33 Canaccord

K

13:23:51

V

0.145

500

145 Woodstone

33 Canaccord

K

13:26:06

V

0.145

500

145 Woodstone

33 Canaccord

K

13:28:18

V

0.145

500

145 Woodstone

33 Canaccord

K

13:30:18

V

0.145

500

145 Woodstone

33 Canaccord

K

13:32:06

V

0.145

500

145 Woodstone

33 Canaccord

K

13:35:03

V

0.145

500

145 Woodstone

33 Canaccord

K

13:35:57

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

13:36:49

V

0.145

500

145 Woodstone

33 Canaccord

K

13:40:02

V

0.145

500

145 Woodstone

33 Canaccord

K

13:42:02

V

0.145

500

145 Woodstone

33 Canaccord

K

13:44:55

V

0.145

500

145 Woodstone

33 Canaccord

K

13:47:04

V

0.145

500

145 Woodstone

33 Canaccord

K

13:50:18

V

0.145

500

145 Woodstone

33 Canaccord

K

13:51:19

V

0.15

0.005

4,500

85 Scotia

33 Canaccord

K

13:51:19

V

0.15

0.005

68

85 Scotia

6 Union

E

13:51:57

V

0.145

500

145 Woodstone

33 Canaccord

K

13:52:12

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

13:54:55

V

0.145

500

145 Woodstone

33 Canaccord

K

13:56:54

V

0.145

500

145 Woodstone

33 Canaccord

K

13:58:02

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

13:59:08

V

0.145

500

145 Woodstone

33 Canaccord

K

14:00:51

V

0.145

500

145 Woodstone

33 Canaccord

K

14:03:57

V

0.145

500

145 Woodstone

33 Canaccord

K

14:05:53

V

0.145

500

145 Woodstone

33 Canaccord

K

14:08:55

V

0.145

500

145 Woodstone

33 Canaccord

K

14:11:09

V

0.145

500

145 Woodstone

33 Canaccord

K

14:12:51

V

0.145

500

145 Woodstone

33 Canaccord

K

14:15:53

V

0.145

500

145 Woodstone

33 Canaccord

K

14:18:04

V

0.145

500

145 Woodstone

33 Canaccord

K

14:19:17

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

14:19:48

V

0.145

500

80 National Bank

33 Canaccord

K

14:21:59

V

0.145

500

80 National Bank

33 Canaccord

K

14:25:12

V

0.145

500

80 National Bank

33 Canaccord

K

14:27:01

V

0.145

500

80 National Bank

33 Canaccord

K

14:27:37

V

0.15

0.005

15,000

85 Scotia

33 Canaccord

K

14:27:37

V

0.15

0.005

125

85 Scotia

6 Union

E

14:28:32

V

0.15

0.005

1,500

7 TD Sec

33 Canaccord

K

14:30:06

V

0.145

500

80 National Bank

33 Canaccord

K

14:31:49

V

0.145

500

80 National Bank

33 Canaccord

K

14:32:45

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

14:34:12

V

0.145

500

80 National Bank

33 Canaccord

K

14:36:09

V

0.145

500

33 Canaccord

33 Canaccord

K

14:36:12

V

0.145

500

2 RBC

2 RBC

K

14:39:14

V

0.145

500

33 Canaccord

33 Canaccord

K

14:40:54

V

0.145

500

33 Canaccord

33 Canaccord

K

14:42:51

V

0.145

500

33 Canaccord

33 Canaccord

K

14:44:53

V

0.145

500

33 Canaccord

33 Canaccord

K

14:47:47

V

0.145

500

33 Canaccord

33 Canaccord

K

14:49:59

V

0.145

500

33 Canaccord

33 Canaccord

K

14:50:47

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

14:52:01

V

0.145

500

33 Canaccord

33 Canaccord

K

14:55:14

V

0.145

500

33 Canaccord

33 Canaccord

K

14:57:09

V

0.145

500

33 Canaccord

33 Canaccord

K

14:58:52

V

0.145

500

33 Canaccord

33 Canaccord

K

15:01:09

V

0.145

500

33 Canaccord

33 Canaccord

K

15:03:06

V

0.145

500

33 Canaccord

33 Canaccord

K

15:06:12

V

0.145

500

33 Canaccord

33 Canaccord

K

15:08:02

V

0.145

500

33 Canaccord

33 Canaccord

K

15:09:50

V

0.145

500

33 Canaccord

33 Canaccord

K

15:10:38

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

15:11:57

V

0.145

500

80 National Bank

33 Canaccord

K

15:14:10

V

0.145

500

80 National Bank

33 Canaccord

K

15:16:06

V

0.145

500

80 National Bank

33 Canaccord

K

15:17:59

V

0.145

500

80 National Bank

33 Canaccord

K

15:19:50

V

0.145

500

80 National Bank

33 Canaccord

K

15:22:16

V

0.145

500

80 National Bank

33 Canaccord

K

15:23:59

V

0.145

500

80 National Bank

33 Canaccord

K

15:26:01

V

0.145

500

80 National Bank

33 Canaccord

K

15:27:59

V

0.145

500

80 National Bank

33 Canaccord

K

15:29:06

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:30:03

V

0.145

500

80 National Bank

33 Canaccord

K

15:31:40

V

0.145

2,000

80 National Bank

56 Edward Jones

K

15:31:58

V

0.145

500

80 National Bank

33 Canaccord

K

15:32:51

V

0.145

500

80 National Bank

33 Canaccord

K

15:34:47

V

0.145

500

80 National Bank

33 Canaccord

K

15:37:17

V

0.145

500

80 National Bank

33 Canaccord

K

15:38:19

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:39:03

V

0.145

500

80 National Bank

33 Canaccord

K

15:40:58

V

0.145

1,000

80 National Bank

33 Canaccord

K

15:43:05

V

0.145

500

80 National Bank

33 Canaccord

K

15:43:54

V

0.145

500

80 National Bank

33 Canaccord

K

15:45:47

V

0.145

500

13 Instinet

33 Canaccord

K

15:47:12

V

0.145

500

13 Instinet

33 Canaccord

K

15:48:53

V

0.145

500

13 Instinet

33 Canaccord

K

15:49:58

V

0.145

500

13 Instinet

33 Canaccord

K

15:50:38

V

0.145

3,000

13 Instinet

99 Jitney

K

15:50:43

V

0.145

1,000

13 Instinet

14 ITG

K

15:51:08

V

0.145

500

13 Instinet

33 Canaccord

K

15:51:12

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:51:13

V

0.145

500

13 Instinet

14 ITG

K

15:52:21

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:53:05

V

0.145

500

13 Instinet

33 Canaccord

K

15:53:59

V

0.145

500

13 Instinet

33 Canaccord

K

15:54:01

V

0.145

500

13 Instinet

14 ITG

K

15:55:57

V

0.145

500

13 Instinet

33 Canaccord

K

15:56:59

V

0.145

500

13 Instinet

14 ITG

K

15:57:14

V

0.145

500

13 Instinet

33 Canaccord

K

15:57:18

V

0.145

2,000

13 Instinet

99 Jitney

K

15:58:00

V

0.145

1,000

13 Instinet

33 Canaccord

K

15:58:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:58:02

V

0.145

500

13 Instinet

33 Canaccord

K

15:58:06

V

0.145

500

13 Instinet

14 ITG

K

15:58:11

V

0.145

500

13 Instinet

14 ITG

K

15:58:30

V

0.145

7,000

13 Instinet

99 Jitney

K

15:58:32

V

0.15

0.005

1,000

7 TD Sec

7 TD Sec

K

15:58:36

V

0.145

1,500

13 Instinet

14 ITG

K

15:59:13

V

0.145

15,000

13 Instinet

99 Jitney

K

15:59:16

V

0.15

0.005

1,500

7 TD Sec

7 TD Sec

K

15:59:17

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K