Trades for C:FO on 20110613 - 235 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

11:16:02

V

0.145

320,000

78 Salman

78 Salman

K

14:31:55

V

0.145

127,000

13 Instinet

74 GMP

K

09:30:01

V

0.15

0.005

25,000

79 CIBC

74 GMP

K

09:30:01

V

0.15

0.005

20,000

79 CIBC

1 Anonymous

K

11:22:13

V

0.145

20,000

145 Woodstone

74 GMP

K

11:22:13

V

0.145

20,000

1 Anonymous

74 GMP

K

15:48:42

V

0.14

-0.005

19,500

79 CIBC

79 CIBC

KW

09:45:48

V

0.15

0.005

17,500

2 RBC

33 Canaccord

K

11:22:13

V

0.145

16,000

13 Instinet

74 GMP

K

11:22:13

V

0.145

15,000

99 Jitney

74 GMP

K

11:22:13

V

0.145

15,000

99 Jitney

74 GMP

K

09:30:01

V

0.15

0.005

12,000

79 CIBC

99 Jitney

K

11:22:13

V

0.145

12,000

99 Jitney

74 GMP

K

09:30:01

V

0.15

0.005

10,000

79 CIBC

2 RBC

K

09:46:49

V

0.15

0.005

10,000

79 CIBC

74 GMP

KW

09:46:55

V

0.15

0.005

10,000

99 Jitney

74 GMP

K

09:46:56

V

0.15

0.005

10,000

99 Jitney

74 GMP

K

11:22:13

V

0.145

10,000

99 Jitney

74 GMP

K

15:45:58

V

0.15

0.005

10,000

2 RBC

33 Canaccord

K

09:30:01

V

0.15

0.005

9,000

79 CIBC

99 Jitney

K

14:34:15

V

0.145

9,000

89 Raymond James

99 Jitney

K

14:31:55

V

0.145

8,500

2 RBC

74 GMP

K

14:53:05

V

0.145

8,500

89 Raymond James

99 Jitney

K

15:29:59

V

0.145

8,000

89 Raymond James

99 Jitney

K

09:30:01

V

0.15

0.005

7,000

79 CIBC

33 Canaccord

K

11:22:13

V

0.145

6,500

33 Canaccord

74 GMP

K

15:45:58

V

0.15

0.005

6,500

2 RBC

74 GMP

K

15:45:58

V

0.15

0.005

6,500

2 RBC

74 GMP

K

09:30:01

V

0.15

0.005

6,000

79 CIBC

99 Jitney

K

11:22:13

V

0.145

6,000

7 TD Sec

74 GMP

K

15:45:58

V

0.15

0.005

5,500

2 RBC

145 Woodstone

K

11:04:22

V

0.15

0.005

5,000

33 Canaccord

33 Canaccord

K

11:22:13

V

0.145

5,000

99 Jitney

74 GMP

K

11:22:13

V

0.145

5,000

99 Jitney

74 GMP

K

11:22:13

V

0.145

4,000

99 Jitney

74 GMP

K

09:45:48

V

0.15

0.005

2,500

2 RBC

74 GMP

K

13:51:51

V

0.145

2,500

2 RBC

2 RBC

K

09:30:01

V

0.15

0.005

1,000

33 Canaccord

33 Canaccord

K

09:30:01

V

0.15

0.005

1,000

79 CIBC

33 Canaccord

K

11:22:13

V

0.145

1,000

79 CIBC

74 GMP

K

11:22:13

V

0.145

1,000

1 Anonymous

74 GMP

K

14:31:55

V

0.145

1,000

79 CIBC

74 GMP

K

14:31:55

V

0.145

1,000

1 Anonymous

74 GMP

K

14:31:55

V

0.145

1,000

99 Jitney

74 GMP

K

14:31:55

V

0.145

1,000

1 Anonymous

74 GMP

K

14:33:37

V

0.145

1,000

89 Raymond James

79 CIBC

K

14:33:37

V

0.145

1,000

89 Raymond James

79 CIBC

K

14:33:37

V

0.145

1,000

89 Raymond James

79 CIBC

K

14:34:00

V

0.145

1,000

89 Raymond James

1 Anonymous

K

14:34:00

V

0.145

1,000

89 Raymond James

99 Jitney

K

14:53:05

V

0.145

1,000

79 CIBC

99 Jitney

K

15:45:58

V

0.15

0.005

1,000

2 RBC

1 Anonymous

K

15:45:58

V

0.15

0.005

1,000

2 RBC

145 Woodstone

K

15:48:41

V

0.145

1,000

1 Anonymous

79 CIBC

KW

15:48:41

V

0.14

-0.005

1,000

79 CIBC

79 CIBC

KW

09:30:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

KL

09:30:03

V

0.145

500

7 TD Sec

74 GMP

K

09:30:04

V

0.145

500

7 TD Sec

74 GMP

K

09:30:07

V

0.145

500

7 TD Sec

74 GMP

K

09:30:09

V

0.145

500

7 TD Sec

74 GMP

K

09:30:11

V

0.145

500

7 TD Sec

74 GMP

K

09:30:13

V

0.145

500

7 TD Sec

74 GMP

K

09:30:15

V

0.145

500

7 TD Sec

74 GMP

K

09:30:16

V

0.145

500

7 TD Sec

74 GMP

K

09:30:19

V

0.145

500

7 TD Sec

74 GMP

K

09:30:21

V

0.145

500

7 TD Sec

74 GMP

K

09:30:24

V

0.145

500

7 TD Sec

74 GMP

K

09:30:26

V

0.145

500

7 TD Sec

74 GMP

K

09:30:29

V

0.145

500

7 TD Sec

74 GMP

K

09:30:30

V

0.145

500

7 TD Sec

74 GMP

K

09:30:33

V

0.145

500

7 TD Sec

74 GMP

K

09:30:35

V

0.145

500

7 TD Sec

74 GMP

K

09:30:38

V

0.145

500

7 TD Sec

74 GMP

K

09:30:39

V

0.145

500

7 TD Sec

74 GMP

K

09:30:42

V

0.145

500

7 TD Sec

74 GMP

K

09:30:44

V

0.145

500

7 TD Sec

74 GMP

K

09:30:45

V

0.145

500

7 TD Sec

74 GMP

K

09:30:46

V

0.145

500

7 TD Sec

74 GMP

K

09:30:49

V

0.145

500

7 TD Sec

74 GMP

K

09:30:51

V

0.145

500

7 TD Sec

74 GMP

K

09:30:53

V

0.145

500

7 TD Sec

74 GMP

K

09:30:56

V

0.145

500

7 TD Sec

74 GMP

K

09:33:07

V

0.145

500

7 TD Sec

33 Canaccord

K

09:35:24

V

0.145

500

7 TD Sec

33 Canaccord

K

09:37:12

V

0.145

500

7 TD Sec

33 Canaccord

K

09:39:18

V

0.145

500

7 TD Sec

33 Canaccord

K

09:39:18

V

0.15

0.005

500

7 TD Sec

33 Canaccord

K

09:40:59

V

0.145

500

7 TD Sec

33 Canaccord

K

09:43:58

V

0.145

500

7 TD Sec

33 Canaccord

K

09:46:13

V

0.145

500

33 Canaccord

33 Canaccord

K

09:48:13

V

0.145

500

33 Canaccord

33 Canaccord

K

09:48:13

V

0.15

0.005

500

7 TD Sec

74 GMP

K

09:50:09

V

0.145

500

33 Canaccord

33 Canaccord

K

09:52:20

V

0.145

500

33 Canaccord

33 Canaccord

K

09:54:24

V

0.145

500

33 Canaccord

33 Canaccord

K

09:57:23

V

0.145

500

33 Canaccord

33 Canaccord

K

09:58:23

V

0.15

0.005

500

7 TD Sec

74 GMP

K

09:59:22

V

0.145

500

33 Canaccord

33 Canaccord

K

10:02:17

V

0.145

500

33 Canaccord

33 Canaccord

K

10:04:20

V

0.145

500

33 Canaccord

33 Canaccord

K

10:06:10

V

0.145

500

33 Canaccord

33 Canaccord

K

10:09:22

V

0.15

0.005

500

7 TD Sec

74 GMP

K

10:09:22

V

0.145

500

33 Canaccord

33 Canaccord

K

10:11:02

V

0.145

500

33 Canaccord

33 Canaccord

K

10:13:08

V

0.145

500

33 Canaccord

33 Canaccord

K

10:16:20

V

0.145

500

33 Canaccord

33 Canaccord

K

10:18:00

V

0.145

500

33 Canaccord

33 Canaccord

K

10:19:03

V

0.15

0.005

500

7 TD Sec

74 GMP

K

10:21:10

V

0.145

500

33 Canaccord

33 Canaccord

K

10:23:08

V

0.145

500

33 Canaccord

33 Canaccord

K

10:26:18

V

0.145

500

33 Canaccord

33 Canaccord

K

10:28:58

V

0.145

500

33 Canaccord

33 Canaccord

K

10:30:06

V

0.15

0.005

500

7 TD Sec

74 GMP

K

10:31:10

V

0.145

500

33 Canaccord

33 Canaccord

K

10:33:59

V

0.145

500

33 Canaccord

33 Canaccord

K

10:36:56

V

0.145

500

33 Canaccord

33 Canaccord

K

10:38:56

V

0.145

500

33 Canaccord

33 Canaccord

K

10:41:00

V

0.15

0.005

500

7 TD Sec

74 GMP

K

10:41:00

V

0.145

500

33 Canaccord

33 Canaccord

K

10:44:21

V

0.145

500

33 Canaccord

33 Canaccord

K

10:47:09

V

0.145

500

33 Canaccord

33 Canaccord

K

10:50:08

V

0.145

500

33 Canaccord

33 Canaccord

K

10:53:05

V

0.15

0.005

500

7 TD Sec

74 GMP

K

10:53:05

V

0.145

500

33 Canaccord

33 Canaccord

K

10:57:04

V

0.145

500

33 Canaccord

33 Canaccord

K

11:00:22

V

0.145

500

33 Canaccord

33 Canaccord

K

11:02:54

V

0.145

500

33 Canaccord

33 Canaccord

K

11:06:12

V

0.145

500

33 Canaccord

33 Canaccord

K

11:07:12

V

0.15

0.005

500

7 TD Sec

74 GMP

K

11:08:58

V

0.145

500

33 Canaccord

33 Canaccord

K

11:13:08

V

0.145

500

33 Canaccord

33 Canaccord

K

11:15:59

V

0.145

500

33 Canaccord

33 Canaccord

K

11:19:08

V

0.145

500

33 Canaccord

33 Canaccord

K

11:21:12

V

0.15

0.005

500

7 TD Sec

74 GMP

K

11:21:55

V

0.145

500

33 Canaccord

33 Canaccord

K

11:22:13

V

0.145

500

99 Jitney

74 GMP

K

11:26:04

V

0.145

500

13 Instinet

33 Canaccord

K

11:30:08

V

0.145

500

13 Instinet

33 Canaccord

K

11:34:03

V

0.145

500

13 Instinet

33 Canaccord

K

11:36:04

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

11:37:01

V

0.145

500

13 Instinet

33 Canaccord

K

11:41:16

V

0.145

500

13 Instinet

33 Canaccord

K

11:45:03

V

0.145

500

13 Instinet

33 Canaccord

K

11:49:18

V

0.145

500

13 Instinet

33 Canaccord

K

11:52:16

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

11:52:16

V

0.145

500

13 Instinet

33 Canaccord

K

11:55:54

V

0.145

500

13 Instinet

33 Canaccord

K

12:00:18

V

0.145

500

13 Instinet

33 Canaccord

K

12:03:53

V

0.145

500

13 Instinet

33 Canaccord

K

12:08:14

V

0.145

500

13 Instinet

33 Canaccord

K

12:09:11

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:12:11

V

0.145

500

13 Instinet

33 Canaccord

K

12:15:53

V

0.145

500

13 Instinet

33 Canaccord

K

12:20:09

V

0.145

500

13 Instinet

33 Canaccord

K

12:24:54

V

0.145

500

13 Instinet

33 Canaccord

K

12:26:56

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:28:52

V

0.145

500

13 Instinet

33 Canaccord

K

12:33:51

V

0.145

500

13 Instinet

33 Canaccord

K

12:37:53

V

0.145

500

13 Instinet

33 Canaccord

K

12:42:56

V

0.145

500

13 Instinet

33 Canaccord

K

12:47:01

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

12:48:08

V

0.145

500

13 Instinet

33 Canaccord

K

12:52:54

V

0.145

500

13 Instinet

33 Canaccord

K

12:58:12

V

0.145

500

13 Instinet

33 Canaccord

K

13:02:07

V

0.145

500

13 Instinet

33 Canaccord

K

13:05:58

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:05:58

V

0.145

500

13 Instinet

33 Canaccord

K

13:10:51

V

0.145

500

13 Instinet

33 Canaccord

K

13:15:56

V

0.145

500

13 Instinet

33 Canaccord

K

13:21:18

V

0.145

500

13 Instinet

33 Canaccord

K

13:24:12

V

0.145

500

13 Instinet

33 Canaccord

K

13:25:15

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:28:19

V

0.145

500

13 Instinet

33 Canaccord

K

13:31:57

V

0.145

500

13 Instinet

33 Canaccord

K

13:36:11

V

0.145

500

13 Instinet

33 Canaccord

K

13:39:59

V

0.145

500

13 Instinet

33 Canaccord

K

13:43:10

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

13:44:59

V

0.145

500

13 Instinet

33 Canaccord

K

13:48:48

V

0.145

500

13 Instinet

33 Canaccord

K

13:53:02

V

0.145

500

13 Instinet

33 Canaccord

K

13:58:09

V

0.145

500

13 Instinet

33 Canaccord

K

14:01:12

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:01:12

V

0.145

500

13 Instinet

33 Canaccord

K

14:04:59

V

0.145

500

13 Instinet

33 Canaccord

K

14:08:51

V

0.145

500

13 Instinet

33 Canaccord

K

14:13:14

V

0.145

500

13 Instinet

33 Canaccord

K

14:16:59

V

0.145

500

13 Instinet

33 Canaccord

K

14:18:06

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:21:12

V

0.145

500

13 Instinet

33 Canaccord

K

14:24:51

V

0.145

500

13 Instinet

33 Canaccord

K

14:28:48

V

0.145

500

13 Instinet

33 Canaccord

K

14:34:15

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

14:34:53

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:36:55

V

0.145

500

89 Raymond James

33 Canaccord

K

14:41:14

V

0.145

500

89 Raymond James

33 Canaccord

K

14:45:03

V

0.145

500

89 Raymond James

33 Canaccord

K

14:48:58

V

0.145

500

89 Raymond James

33 Canaccord

K

14:51:47

V

0.15

0.005

500

7 TD Sec

7 TD Sec

K

14:53:05

V

0.145

500

89 Raymond James

33 Canaccord

K

14:57:15

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:00:46

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:05:00

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:08:47

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:08:48

V

0.145

500

7 TD Sec

99 Jitney

K

15:12:14

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:16:02

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:18:56

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:23:14

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:24:16

V

0.145

500

7 TD Sec

99 Jitney

K

15:25:53

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:28:52

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:32:57

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:34:56

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:37:59

V

0.145

500

7 TD Sec

79 CIBC

K

15:39:00

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:40:46

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:44:10

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:45:58

V

0.145

500

2 RBC

79 CIBC

K

15:45:58

V

0.145

500

2 RBC

33 Canaccord

K

15:48:41

V

0.145

500

7 TD Sec

79 CIBC

KW

15:51:09

V

0.145

500

7 TD Sec

33 Canaccord

K

15:53:54

V

0.145

500

79 CIBC

33 Canaccord

K

15:56:08

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:58:00

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

15:58:03

V

0.14

-0.005

500

7 TD Sec

33 Canaccord

K

14:58:02

V

0.145

-0.005

400

89 Raymond James

6 Union

E

12:56:51

V

0.15

300

33 Canaccord

6 Union

E

15:23:23

V

0.145

-0.005

300

89 Raymond James

6 Union

E

13:26:10

V

0.15

0.005

250

83 Mackie

6 Union

E

14:04:34

V

0.15

250

14 ITG

6 Union

E

09:30:01

V

0.145

0.005

200

6 Union

7 TD Sec

E

11:05:33

V

0.145

0.005

150

6 Union

85 Scotia

E

14:24:48

V

0.145

150

6 Union

79 CIBC

E

14:34:00

V

0.145

133

89 Raymond James

6 Union

E

14:32:24

V

0.145

3

13 Instinet

6 Union

E