Trades for C:FO on 20110608 - 240 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:03

V

0.14

0.005

500

7 TD Sec

74 GMP

K

15:59:01

V

0.14

0.005

4,000

99 Jitney

74 GMP

K

15:58:55

V

0.14

0.005

1,500

7 TD Sec

74 GMP

K

15:58:53

V

0.14

0.005

13,000

1 Anonymous

74 GMP

K

15:58:52

V

0.14

0.005

1,000

7 TD Sec

74 GMP

K

15:58:49

V

0.14

0.005

10,000

99 Jitney

74 GMP

K

15:58:10

V

0.14

0.005

500

7 TD Sec

74 GMP

K

15:58:00

V

0.135

1,000

99 Jitney

33 Canaccord

K

15:57:54

V

0.135

500

99 Jitney

33 Canaccord

K

15:55:49

V

0.135

500

99 Jitney

33 Canaccord

K

15:55:30

V

0.14

0.005

1,000

7 TD Sec

74 GMP

K

15:54:45

V

0.135

500

99 Jitney

33 Canaccord

K

15:54:41

V

0.14

0.005

3,000

85 Scotia

74 GMP

K

15:54:41

V

0.14

0.005

5,000

85 Scotia

7 TD Sec

K

15:53:06

V

0.135

500

99 Jitney

33 Canaccord

K

15:53:00

V

0.135

100

6 Union

85 Scotia

E

15:52:00

V

0.135

500

99 Jitney

33 Canaccord

K

15:51:49

V

0.14

0.005

1,000

7 TD Sec

7 TD Sec

K

15:51:00

V

0.14

0.005

8,000

1 Anonymous

7 TD Sec

K

15:50:46

V

0.14

0.005

1,500

7 TD Sec

7 TD Sec

K

15:50:17

V

0.135

500

99 Jitney

33 Canaccord

K

15:49:49

V

0.14

0.005

6,500

79 CIBC

7 TD Sec

KW

15:49:49

V

0.14

0.005

2,500

79 CIBC

7 TD Sec

KW

15:49:49

V

0.14

0.005

5,000

79 CIBC

145 Woodstone

KW

15:49:05

V

0.135

500

99 Jitney

33 Canaccord

K

15:48:41

V

0.135

500

99 Jitney

48 Laurentian

K

15:47:19

V

0.135

500

99 Jitney

33 Canaccord

K

15:46:13

V

0.135

500

99 Jitney

33 Canaccord

K

15:44:05

V

0.135

500

99 Jitney

33 Canaccord

K

15:42:10

V

0.135

500

99 Jitney

33 Canaccord

K

15:42:02

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:41:00

V

0.135

500

99 Jitney

33 Canaccord

K

15:40:02

V

0.135

500

99 Jitney

33 Canaccord

K

15:37:46

V

0.135

500

99 Jitney

33 Canaccord

K

15:35:01

V

0.135

500

99 Jitney

33 Canaccord

K

15:32:57

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:32:55

V

0.135

500

99 Jitney

33 Canaccord

K

15:32:03

V

0.135

500

99 Jitney

33 Canaccord

K

15:32:03

V

0.14

0.005

4,500

7 TD Sec

7 TD Sec

K

15:30:10

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:30:03

V

0.135

500

99 Jitney

33 Canaccord

K

15:28:59

V

0.14

0.005

2,500

7 TD Sec

7 TD Sec

K

15:28:10

V

0.135

500

99 Jitney

33 Canaccord

K

15:27:58

V

0.14

0.005

25,000

85 Scotia

145 Woodstone

K

15:25:11

V

0.135

500

99 Jitney

33 Canaccord

K

15:22:56

V

0.135

500

99 Jitney

33 Canaccord

K

15:22:03

V

0.135

200

6 Union

85 Scotia

E

15:20:59

V

0.135

500

99 Jitney

33 Canaccord

K

15:19:01

V

0.135

500

99 Jitney

33 Canaccord

K

15:17:53

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:16:53

V

0.135

500

99 Jitney

33 Canaccord

K

15:15:04

V

0.135

500

99 Jitney

33 Canaccord

K

15:12:01

V

0.135

500

99 Jitney

33 Canaccord

K

15:09:50

V

0.14

0.005

1,000

7 TD Sec

7 TD Sec

K

15:09:48

V

0.135

500

99 Jitney

33 Canaccord

K

15:08:57

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:08:02

V

0.14

0.005

230

19 Desjardins

6 Union

E

15:08:02

V

0.14

0.005

11,500

19 Desjardins

74 GMP

K

15:08:01

V

0.135

500

99 Jitney

33 Canaccord

K

15:07:33

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

15:06:26

V

0.14

0.005

1,500

7 TD Sec

7 TD Sec

K

15:06:13

V

0.14

0.005

2,500

33 Canaccord

74 GMP

K

15:05:37

V

0.14

280

19 Desjardins

6 Union

E

15:05:25

V

0.135

2,500

99 Jitney

2 RBC

K

15:05:25

V

0.135

2,500

99 Jitney

2 RBC

K

15:05:25

V

0.135

10,000

2 RBC

2 RBC

K

15:04:49

V

0.135

500

99 Jitney

33 Canaccord

K

15:03:35

V

0.14

0.005

1,000

7 TD Sec

7 TD Sec

K

15:03:05

V

0.135

500

99 Jitney

33 Canaccord

K

15:02:44

V

0.14

0.005

8,000

79 CIBC

74 GMP

K

15:02:32

V

0.14

0.005

25

19 Desjardins

6 Union

E

15:02:32

V

0.14

0.005

500

19 Desjardins

74 GMP

K

15:00:10

V

0.135

500

99 Jitney

33 Canaccord

K

14:57:50

V

0.135

500

99 Jitney

33 Canaccord

K

14:55:52

V

0.135

500

99 Jitney

33 Canaccord

K

14:52:54

V

0.135

500

99 Jitney

33 Canaccord

K

14:49:59

V

0.135

500

99 Jitney

33 Canaccord

K

14:48:02

V

0.135

500

99 Jitney

33 Canaccord

K

14:46:19

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:45:15

V

0.14

0.005

1,500

7 TD Sec

7 TD Sec

K

14:45:14

V

0.135

500

99 Jitney

33 Canaccord

K

14:44:25

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:43:45

V

0.14

0.005

14,500

85 Scotia

74 GMP

K

14:43:12

V

0.14

0.005

5,000

1 Anonymous

74 GMP

K

14:43:06

V

0.135

500

99 Jitney

33 Canaccord

K

14:40:48

V

0.135

500

99 Jitney

33 Canaccord

K

14:40:19

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:39:29

V

0.14

0.005

4,000

33 Canaccord

74 GMP

K

14:38:17

V

0.135

500

99 Jitney

33 Canaccord

K

14:35:55

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:35:02

V

0.14

0.005

3,000

7 TD Sec

7 TD Sec

K

14:35:02

V

0.135

500

99 Jitney

33 Canaccord

K

14:33:58

V

0.14

0.005

30,000

79 CIBC

74 GMP

K

14:33:01

V

0.135

500

99 Jitney

33 Canaccord

K

14:30:52

V

0.135

500

99 Jitney

33 Canaccord

K

14:28:05

V

0.135

500

85 Scotia

33 Canaccord

K

14:25:02

V

0.135

500

85 Scotia

33 Canaccord

K

14:23:00

V

0.135

500

85 Scotia

33 Canaccord

K

14:22:15

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:21:18

V

0.14

0.005

2,500

79 CIBC

74 GMP

KW

14:21:18

V

0.14

0.005

1,000

79 CIBC

79 CIBC

KW

14:21:18

V

0.14

0.005

1,000

79 CIBC

79 CIBC

KW

14:20:14

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:20:10

V

0.135

500

85 Scotia

33 Canaccord

K

14:19:15

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

14:18:29

V

0.14

0.005

5,000

1 Anonymous

74 GMP

K

14:18:14

V

0.135

2,500

85 Scotia

19 Desjardins

K

14:17:50

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:15:11

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:13:32

V

0.135

500

7 TD Sec

19 Desjardins

K

14:12:59

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:12:31

V

0.135

1,500

7 TD Sec

19 Desjardins

K

14:11:19

V

0.135

500

7 TD Sec

19 Desjardins

K

14:10:43

V

0.135

6,000

99 Jitney

19 Desjardins

K

14:10:42

V

0.135

3,500

85 Scotia

19 Desjardins

K

14:10:42

V

0.135

500

85 Scotia

7 TD Sec

K

14:10:23

V

0.135

4,000

99 Jitney

7 TD Sec

K

14:10:20

V

0.135

6,000

99 Jitney

7 TD Sec

K

14:10:05

V

0.135

2,000

7 TD Sec

7 TD Sec

K

14:10:04

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:09:14

V

0.135

500

7 TD Sec

7 TD Sec

K

14:08:02

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:05:08

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:02:00

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

14:01:33

V

0.135

500

7 TD Sec

7 TD Sec

K

14:00:34

V

0.135

3,000

7 TD Sec

7 TD Sec

K

13:59:55

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:59:33

V

0.135

10,000

79 CIBC

99 Jitney

K

13:59:33

V

0.135

10,000

79 CIBC

99 Jitney

K

13:59:33

V

0.135

10,000

79 CIBC

145 Woodstone

K

13:56:51

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:55:11

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:51:54

V

0.13

-0.005

500

80 National Bank

33 Canaccord

K

13:48:57

V

0.13

-0.005

500

80 National Bank

33 Canaccord

K

13:45:49

V

0.13

-0.005

500

80 National Bank

33 Canaccord

K

13:44:13

V

0.13

-0.005

500

80 National Bank

33 Canaccord

K

13:42:41

V

0.135

500

7 TD Sec

7 TD Sec

K

13:41:52

V

0.135

1,000

7 TD Sec

7 TD Sec

K

13:41:09

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:40:48

V

0.135

10,000

1 Anonymous

145 Woodstone

K

13:40:20

V

0.135

1,500

7 TD Sec

7 TD Sec

K

13:39:15

V

0.13

-0.005

1,000

79 CIBC

33 Canaccord

K

13:39:15

V

0.13

-0.005

13,000

2 RBC

33 Canaccord

K

13:37:58

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:36:03

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:33:08

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:30:09

V

0.13

-0.005

500

2 RBC

33 Canaccord

K

13:28:06

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:26:15

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:23:16

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:21:57

V

0.135

500

7 TD Sec

7 TD Sec

K

13:21:00

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:18:14

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:15:15

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:14:40

V

0.135

500

7 TD Sec

79 CIBC

K

13:13:53

V

0.13

-0.005

4,500

99 Jitney

99 Jitney

K

13:12:08

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:09:10

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:06:05

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

13:02:56

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:59:57

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:57:53

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:57:38

V

0.13

200

6 Union

79 CIBC

E

12:55:04

V

0.135

500

7 TD Sec

79 CIBC

K

12:54:07

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:51:05

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:48:54

V

0.13

-0.005

500

145 Woodstone

33 Canaccord

K

12:48:36

V

0.135

1,000

2 RBC

79 CIBC

K

12:48:36

V

0.135

1,000

2 RBC

1 Anonymous

K

12:48:31

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

12:47:33

V

0.135

5,500

2 RBC

7 TD Sec

K

12:46:45

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

12:45:51

V

0.135

500

2 RBC

33 Canaccord

K

12:42:10

V

0.135

500

2 RBC

33 Canaccord

K

12:39:11

V

0.135

500

2 RBC

33 Canaccord

K

12:36:10

V

0.135

500

2 RBC

33 Canaccord

K

12:33:02

V

0.135

500

2 RBC

33 Canaccord

K

12:30:01

V

0.135

500

79 CIBC

33 Canaccord

K

12:27:52

V

0.135

500

79 CIBC

33 Canaccord

K

12:24:57

V

0.135

500

1 Anonymous

33 Canaccord

K

12:22:03

V

0.135

500

1 Anonymous

33 Canaccord

K

12:19:50

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

12:18:51

V

0.135

500

1 Anonymous

33 Canaccord

K

12:17:21

V

0.135

500

1 Anonymous

33 Canaccord

K

12:14:07

V

0.135

200

6 Union

85 Scotia

E

12:13:51

V

0.135

500

1 Anonymous

33 Canaccord

K

12:07:04

V

0.135

500

1 Anonymous

33 Canaccord

K

12:02:03

V

0.135

500

1 Anonymous

33 Canaccord

K

11:58:52

V

0.135

500

1 Anonymous

33 Canaccord

K

11:56:57

V

0.135

500

1 Anonymous

33 Canaccord

K

11:54:13

V

0.135

500

1 Anonymous

33 Canaccord

K

11:51:53

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

11:51:04

V

0.135

500

1 Anonymous

33 Canaccord

K

11:49:08

V

0.135

500

1 Anonymous

33 Canaccord

K

11:47:21

V

0.135

500

1 Anonymous

33 Canaccord

K

11:44:04

V

0.135

500

1 Anonymous

33 Canaccord

K

11:40:45

V

0.135

500

1 Anonymous

33 Canaccord

K

11:17:26

V

0.135

500

1 Anonymous

33 Canaccord

K

11:01:40

V

0.135

500

7 TD Sec

79 CIBC

K

11:00:39

V

0.135

4,500

1 Anonymous

7 TD Sec

K

10:43:26

V

0.14

0.005

500

7 TD Sec

7 TD Sec

K

10:42:16

V

0.14

0.005

1,000

7 TD Sec

7 TD Sec

K

10:41:19

V

0.135

500

1 Anonymous

79 CIBC

K

10:41:19

V

0.135

1,500

1 Anonymous

145 Woodstone

K

10:41:17

V

0.135

10,000

1 Anonymous

145 Woodstone

K

10:30:34

V

0.135

1,000

7 TD Sec

145 Woodstone

K

10:29:21

V

0.135

1,500

7 TD Sec

145 Woodstone

K

10:28:34

V

0.135

1,500

7 TD Sec

145 Woodstone

K

10:27:39

V

0.135

2,000

7 TD Sec

145 Woodstone

K

10:26:41

V

0.135

1,500

7 TD Sec

145 Woodstone

K

10:25:32

V

0.135

1,000

7 TD Sec

145 Woodstone

K

10:25:32

V

0.135

500

7 TD Sec

79 CIBC

K

10:24:23

V

0.135

500

7 TD Sec

79 CIBC

K

10:24:23

V

0.135

1,000

7 TD Sec

79 CIBC

K

10:23:08

V

0.135

-0.005

334

33 Canaccord

6 Union

E

10:23:08

V

0.13

-0.005

200

6 Union

57 Interactive

E

10:23:08

V

0.13

-0.005

6,000

145 Woodstone

57 Interactive

K

10:23:08

V

0.13

-0.005

20,000

145 Woodstone

57 Interactive

K

10:23:08

V

0.13

-0.005

30,000

7 TD Sec

57 Interactive

K

10:23:08

V

0.13

-0.005

30,500

81 HSBC

57 Interactive

K

10:23:08

V

0.13

-0.005

4,000

85 Scotia

57 Interactive

K

10:23:08

V

0.135

8,500

7 TD Sec

57 Interactive

K

10:20:28

V

0.135

1,000

7 TD Sec

99 Jitney

K

10:18:43

V

0.135

6,000

7 TD Sec

85 Scotia

KW

10:04:25

V

0.135

1,500

7 TD Sec

85 Scotia

KW

10:02:40

V

0.135

50

6 Union

85 Scotia

E

10:02:40

V

0.135

500

7 TD Sec

85 Scotia

KW

09:54:03

V

0.135

500

7 TD Sec

33 Canaccord

K

09:52:13

V

0.135

500

7 TD Sec

33 Canaccord

K

09:50:10

V

0.135

500

7 TD Sec

33 Canaccord

K

09:48:10

V

0.135

500

7 TD Sec

33 Canaccord

K

09:46:16

V

0.135

500

7 TD Sec

33 Canaccord

K

09:44:15

V

0.135

500

7 TD Sec

33 Canaccord

K

09:41:02

V

0.135

500

7 TD Sec

33 Canaccord

K

09:39:08

V

0.135

500

7 TD Sec

33 Canaccord

K

09:37:09

V

0.135

500

7 TD Sec

33 Canaccord

K

09:34:57

V

0.135

500

99 Jitney

33 Canaccord

K

09:33:07

V

0.135

500

99 Jitney

33 Canaccord

K

09:30:01

V

0.14

0.005

2,000

14 ITG

74 GMP

K

09:30:01

V

0.14

0.005

2,000

7 TD Sec

33 Canaccord

KL