Trades for C:FO on 20110602 - 265 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:58:15

V

0.15

0.005

1,500

7 TD Sec

7 TD Sec

K

15:58:13

V

0.145

1,000

79 CIBC

99 Jitney

K

15:58:13

V

0.145

14,000

13 Instinet

99 Jitney

K

15:58:09

V

0.145

500

13 Instinet

145 Woodstone

K

15:58:02

V

0.145

500

13 Instinet

33 Canaccord

K

15:58:00

V

0.145

500

13 Instinet

33 Canaccord

K

15:57:54

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:56:40

V

0.145

4,000

13 Instinet

99 Jitney

K

15:55:50

V

0.145

500

13 Instinet

33 Canaccord

K

15:55:03

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:53:52

V

0.145

500

7 TD Sec

33 Canaccord

K

15:52:48

V

0.15

0.005

1,500

7 TD Sec

7 TD Sec

K

15:51:43

V

0.145

10,000

7 TD Sec

99 Jitney

K

15:51:43

V

0.145

6,000

7 TD Sec

99 Jitney

K

15:51:12

V

0.145

500

7 TD Sec

33 Canaccord

K

15:49:15

V

0.145

500

7 TD Sec

33 Canaccord

K

15:45:53

V

0.145

500

7 TD Sec

33 Canaccord

K

15:45:00

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:43:54

V

0.145

500

7 TD Sec

33 Canaccord

K

15:40:52

V

0.145

500

7 TD Sec

33 Canaccord

K

15:39:17

V

0.145

500

7 TD Sec

33 Canaccord

K

15:34:52

V

0.145

500

7 TD Sec

33 Canaccord

K

15:33:11

V

0.145

500

99 Jitney

33 Canaccord

K

15:29:12

V

0.145

500

99 Jitney

33 Canaccord

K

15:25:55

V

0.145

500

99 Jitney

33 Canaccord

K

15:23:02

V

0.145

500

99 Jitney

33 Canaccord

K

15:19:14

V

0.145

500

99 Jitney

33 Canaccord

K

15:17:08

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

15:16:07

V

0.145

500

99 Jitney

33 Canaccord

K

15:12:05

V

0.145

500

99 Jitney

33 Canaccord

K

15:09:11

V

0.145

500

99 Jitney

33 Canaccord

K

15:04:54

V

0.145

500

99 Jitney

33 Canaccord

K

15:00:48

V

0.145

500

99 Jitney

33 Canaccord

K

14:57:08

V

0.145

500

99 Jitney

33 Canaccord

K

14:53:06

V

0.145

500

99 Jitney

33 Canaccord

K

14:48:55

V

0.145

500

99 Jitney

33 Canaccord

K

14:45:14

V

0.145

500

99 Jitney

33 Canaccord

K

14:42:09

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:41:09

V

0.145

500

99 Jitney

33 Canaccord

K

14:37:15

V

0.145

500

99 Jitney

33 Canaccord

K

14:33:57

V

0.145

500

99 Jitney

33 Canaccord

K

14:29:08

V

0.145

500

99 Jitney

33 Canaccord

K

14:25:12

V

0.145

500

99 Jitney

33 Canaccord

K

14:20:57

V

0.145

500

99 Jitney

33 Canaccord

K

14:17:17

V

0.145

500

99 Jitney

33 Canaccord

K

14:13:03

V

0.145

500

99 Jitney

33 Canaccord

K

14:09:07

V

0.145

500

99 Jitney

33 Canaccord

K

14:05:55

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:04:48

V

0.145

500

99 Jitney

33 Canaccord

K

14:00:51

V

0.145

500

99 Jitney

33 Canaccord

K

13:57:57

V

0.145

500

99 Jitney

33 Canaccord

K

13:56:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:55:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:52:48

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:52:48

V

0.145

500

99 Jitney

33 Canaccord

K

13:52:00

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:50:18

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:49:18

V

0.145

500

99 Jitney

33 Canaccord

K

13:48:05

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:46:13

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:45:00

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:45:00

V

0.145

500

99 Jitney

33 Canaccord

K

13:43:30

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:42:15

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:39:56

V

0.145

500

99 Jitney

33 Canaccord

K

13:39:56

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:38:10

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:37:12

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:35:58

V

0.145

500

99 Jitney

33 Canaccord

K

13:34:54

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:33:10

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:31:58

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:31:57

V

0.145

500

99 Jitney

33 Canaccord

K

13:30:15

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:27:57

V

0.145

500

79 CIBC

33 Canaccord

K

13:27:56

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:27:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:26:13

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:24:57

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:23:31

V

0.15

0.005

300

33 Canaccord

6 Union

E

13:23:31

V

0.15

0.005

500

33 Canaccord

145 Woodstone

K

13:23:31

V

0.15

0.005

500

33 Canaccord

33 Canaccord

K

13:23:06

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:21:27

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:21:07

V

0.145

500

79 CIBC

33 Canaccord

K

13:20:25

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:19:11

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:16:57

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:15:47

V

0.15

0.005

1,000

33 Canaccord

145 Woodstone

K

13:15:47

V

0.15

0.005

500

33 Canaccord

33 Canaccord

K

13:15:01

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:12:52

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:10:51

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:10:51

V

0.145

500

99 Jitney

33 Canaccord

K

13:09:12

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:07:13

V

0.15

0.005

500

7 TD Sec

145 Woodstone

K

13:06:12

V

0.145

500

99 Jitney

33 Canaccord

K

13:06:11

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

13:04:08

V

0.15

0.005

500

33 Canaccord

79 CIBC

K

13:04:08

V

0.15

0.005

1,000

33 Canaccord

99 Jitney

K

13:03:59

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

13:02:03

V

0.145

500

14 ITG

33 Canaccord

K

13:02:02

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

13:00:21

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:59:11

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:57:59

V

0.145

500

14 ITG

33 Canaccord

K

12:57:58

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:57:44

V

0.145

7,000

99 Jitney

79 CIBC

K

12:57:44

V

0.145

15,000

99 Jitney

79 CIBC

K

12:57:44

V

0.145

3,000

99 Jitney

79 CIBC

K

12:57:44

V

0.145

20,000

13 Instinet

79 CIBC

K

12:57:44

V

0.145

20,000

7 TD Sec

79 CIBC

K

12:57:44

V

0.145

24,000

13 Instinet

79 CIBC

K

12:57:44

V

0.145

1,000

79 CIBC

79 CIBC

K

12:55:50

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:54:19

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:53:18

V

0.145

500

13 Instinet

33 Canaccord

K

12:52:19

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:50:06

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:49:14

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:48:01

V

0.145

500

13 Instinet

33 Canaccord

K

12:47:02

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:45:19

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:43:01

V

0.145

500

13 Instinet

33 Canaccord

K

12:42:58

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:41:11

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:39:03

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:38:15

V

0.145

500

13 Instinet

33 Canaccord

K

12:37:02

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:35:18

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:34:13

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:34:13

V

0.145

500

13 Instinet

33 Canaccord

K

12:32:12

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:30:19

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:28:54

V

0.145

500

13 Instinet

33 Canaccord

K

12:28:08

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:27:02

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

12:25:40

V

0.15

0.005

300

33 Canaccord

6 Union

E

12:25:40

V

0.15

0.005

1,000

33 Canaccord

99 Jitney

K

12:25:40

V

0.15

0.005

2,500

33 Canaccord

7 TD Sec

K

12:25:20

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:25:20

V

0.145

500

13 Instinet

33 Canaccord

K

12:23:19

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:22:14

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:20:35

V

0.145

2,500

13 Instinet

79 CIBC

K

12:20:35

V

0.145

22,000

7 TD Sec

79 CIBC

K

12:20:35

V

0.145

30,000

13 Instinet

79 CIBC

K

12:20:35

V

0.145

10,000

85 Scotia

79 CIBC

K

12:20:35

V

0.145

9,000

7 TD Sec

79 CIBC

K

12:20:35

V

0.145

15,000

99 Jitney

79 CIBC

K

12:20:35

V

0.145

10,000

99 Jitney

79 CIBC

K

12:20:35

V

0.145

4,000

99 Jitney

79 CIBC

K

12:20:35

V

0.145

15,000

80 National Bank

79 CIBC

K

12:20:35

V

0.145

31,500

145 Woodstone

79 CIBC

K

12:20:35

V

0.145

1,000

79 CIBC

79 CIBC

K

12:20:17

V

0.145

500

145 Woodstone

33 Canaccord

K

12:16:10

V

0.145

500

145 Woodstone

33 Canaccord

K

12:12:11

V

0.145

500

145 Woodstone

33 Canaccord

K

12:12:11

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:10:17

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:09:22

V

0.15

0.005

300

33 Canaccord

6 Union

E

12:09:04

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:08:02

V

0.145

500

145 Woodstone

33 Canaccord

K

12:07:31

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:06:44

V

0.15

0.005

14,000

14 ITG

7 TD Sec

K

12:06:44

V

0.15

0.005

1,000

14 ITG

99 Jitney

K

12:03:58

V

0.145

500

145 Woodstone

33 Canaccord

K

12:00:08

V

0.145

500

145 Woodstone

33 Canaccord

K

11:55:55

V

0.145

500

145 Woodstone

33 Canaccord

K

11:52:00

V

0.145

500

145 Woodstone

33 Canaccord

K

11:49:15

V

0.145

500

145 Woodstone

33 Canaccord

K

11:45:59

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

11:45:10

V

0.145

500

145 Woodstone

33 Canaccord

K

11:43:12

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

11:42:22

V

0.15

0.005

5,000

33 Canaccord

99 Jitney

K

11:41:09

V

0.145

500

145 Woodstone

33 Canaccord

K

11:37:12

V

0.145

500

145 Woodstone

33 Canaccord

K

11:34:14

V

0.145

500

145 Woodstone

33 Canaccord

K

11:29:56

V

0.145

500

145 Woodstone

33 Canaccord

K

11:25:59

V

0.145

500

145 Woodstone

33 Canaccord

K

11:21:38

V

0.15

0.005

500

33 Canaccord

99 Jitney

K

11:21:38

V

0.15

0.005

500

33 Canaccord

33 Canaccord

K

11:20:03

V

0.15

0.005

500

7 TD Sec

99 Jitney

K

11:18:57

V

0.145

500

145 Woodstone

33 Canaccord

K

11:16:18

V

0.145

500

145 Woodstone

33 Canaccord

K

11:16:17

V

0.15

0.005

5

124 Questrade

6 Union

E

11:16:17

V

0.15

0.005

2,000

124 Questrade

99 Jitney

K

11:16:17

V

0.15

0.005

1,000

124 Questrade

80 National Bank

K

11:16:17

V

0.15

0.005

500

124 Questrade

79 CIBC

K

11:14:03

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

11:12:53

V

0.145

500

7 TD Sec

33 Canaccord

K

11:09:21

V

0.145

500

7 TD Sec

33 Canaccord

K

11:06:02

V

0.145

500

7 TD Sec

33 Canaccord

K

11:02:56

V

0.145

500

7 TD Sec

33 Canaccord

K

11:00:14

V

0.145

500

7 TD Sec

33 Canaccord

K

10:56:58

V

0.145

500

7 TD Sec

33 Canaccord

K

10:53:20

V

0.145

500

7 TD Sec

33 Canaccord

K

10:50:19

V

0.145

500

7 TD Sec

33 Canaccord

K

10:47:14

V

0.145

500

7 TD Sec

33 Canaccord

K

10:45:31

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

10:44:16

V

0.145

500

7 TD Sec

33 Canaccord

K

10:40:55

V

0.145

500

7 TD Sec

33 Canaccord

K

10:39:32

V

0.15

190

89 Raymond James

6 Union

E

10:39:01

V

0.145

500

7 TD Sec

33 Canaccord

K

10:37:12

V

0.145

500

7 TD Sec

33 Canaccord

K

10:33:53

V

0.145

500

7 TD Sec

33 Canaccord

K

10:31:01

V

0.145

500

7 TD Sec

33 Canaccord

K

10:28:56

V

0.145

500

7 TD Sec

33 Canaccord

K

10:26:18

V

0.145

500

7 TD Sec

33 Canaccord

K

10:23:23

V

0.145

500

7 TD Sec

33 Canaccord

K

10:22:16

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

10:21:19

V

0.145

500

7 TD Sec

33 Canaccord

K

10:18:16

V

0.145

500

7 TD Sec

33 Canaccord

K

10:16:15

V

0.145

500

7 TD Sec

33 Canaccord

K

10:13:16

V

0.145

500

7 TD Sec

33 Canaccord

K

10:11:04

V

0.145

500

7 TD Sec

33 Canaccord

K

10:09:08

V

0.145

500

7 TD Sec

33 Canaccord

K

10:05:57

V

0.145

500

7 TD Sec

33 Canaccord

K

10:04:11

V

0.145

500

7 TD Sec

33 Canaccord

K

10:02:05

V

0.145

500

7 TD Sec

33 Canaccord

K

10:00:05

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:59:02

V

0.145

500

7 TD Sec

33 Canaccord

K

09:56:55

V

0.145

500

7 TD Sec

33 Canaccord

K

09:54:00

V

0.145

500

7 TD Sec

33 Canaccord

K

09:51:57

V

0.145

500

7 TD Sec

33 Canaccord

K

09:50:05

V

0.145

500

7 TD Sec

33 Canaccord

K

09:48:16

V

0.145

500

7 TD Sec

33 Canaccord

K

09:47:24

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:46:15

V

0.145

500

7 TD Sec

33 Canaccord

K

09:45:16

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:44:03

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:44:03

V

0.145

500

7 TD Sec

33 Canaccord

K

09:42:06

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:41:01

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:41:01

V

0.145

500

7 TD Sec

33 Canaccord

K

09:39:13

V

0.145

500

7 TD Sec

33 Canaccord

K

09:39:13

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:38:00

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:36:55

V

0.145

500

7 TD Sec

33 Canaccord

K

09:36:20

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:35:06

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:35:06

V

0.145

500

7 TD Sec

33 Canaccord

K

09:34:06

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:33:01

V

0.145

500

7 TD Sec

33 Canaccord

K

09:31:57

V

0.15

0.005

500

7 TD Sec

79 CIBC

K

09:30:02

V

0.15

0.005

5,000

1 Anonymous

79 CIBC

K

09:30:00

V

0.15

0.005

200

33 Canaccord

6 Union

E

09:30:00

V

0.15

0.005

200

33 Canaccord

6 Union

E

09:30:00

V

0.15

0.005

200

33 Canaccord

6 Union

E

09:30:00

V

0.15

0.005

400

33 Canaccord

6 Union

E

09:30:00

V

0.15

0.005

350

7 TD Sec

6 Union

E

09:30:00

V

0.15

0.005

12,000

2 RBC

79 CIBC

K

09:30:00

V

0.15

0.005

16,000

2 RBC

7 TD Sec

K

09:30:00

V

0.15

0.005

500

33 Canaccord

7 TD Sec

K

09:30:00

V

0.15

0.005

1,500

14 ITG

7 TD Sec

K

09:30:00

V

0.15

0.005

4,000

33 Canaccord

7 TD Sec

K

09:30:00

V

0.15

0.005

1,000

33 Canaccord

7 TD Sec

K

09:30:00

V

0.15

0.005

500

33 Canaccord

9 BMO Nesbitt

K

09:30:00

V

0.15

0.005

1,500

33 Canaccord

9 BMO Nesbitt

K

09:30:00

V

0.15

0.005

1,000

33 Canaccord

9 BMO Nesbitt

K

09:30:00

V

0.15

0.005

2,500

33 Canaccord

9 BMO Nesbitt

K

09:30:00

V

0.15

0.005

2,000

33 Canaccord

9 BMO Nesbitt

K

09:30:00

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

09:30:00

V

0.15

0.005

1,500

7 TD Sec

7 TD Sec

K

09:30:00

V

0.15

0.005

2,000

33 Canaccord

33 Canaccord

KL