Trades for C:FO on 20110624 - 249 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:54:29

V

0.155

0.015

1,000

124 Questrade

9 BMO Nesbitt

K

15:47:48

V

0.15

0.01

3

6 Union

33 Canaccord

E

15:47:48

V

0.15

0.01

11,500

7 TD Sec

33 Canaccord

K

15:47:47

V

0.15

0.01

2,000

99 Jitney

33 Canaccord

K

15:47:46

V

0.15

0.01

18,000

99 Jitney

33 Canaccord

K

15:47:46

V

0.15

0.01

18,000

99 Jitney

33 Canaccord

K

15:47:45

V

0.15

0.01

250,000

2 RBC

33 Canaccord

K

15:47:26

V

0.15

0.01

3,000

99 Jitney

33 Canaccord

K

15:47:25

V

0.15

0.01

10,000

99 Jitney

33 Canaccord

K

15:47:24

V

0.15

0.01

8,000

1 Anonymous

33 Canaccord

KW

15:47:23

V

0.15

0.01

75,000

7 TD Sec

33 Canaccord

K

15:46:47

V

0.15

0.01

6,000

99 Jitney

33 Canaccord

K

15:43:58

V

0.15

0.01

8,500

99 Jitney

33 Canaccord

K

15:43:51

V

0.15

0.01

20,000

99 Jitney

33 Canaccord

K

15:43:50

V

0.15

0.01

20,000

99 Jitney

33 Canaccord

K

15:43:47

V

0.15

0.01

1,500

99 Jitney

33 Canaccord

K

15:43:46

V

0.15

0.01

100

2 RBC

6 Union

E

15:43:46

V

0.15

0.01

78,500

2 RBC

33 Canaccord

K

15:41:16

V

0.15

0.01

1,000

1 Anonymous

33 Canaccord

KW

15:41:15

V

0.15

0.01

2,000

1 Anonymous

33 Canaccord

KW

15:41:14

V

0.15

0.01

13,000

99 Jitney

33 Canaccord

K

15:41:11

V

0.15

0.01

499

85 Scotia

6 Union

E

15:41:11

V

0.15

0.01

202,500

85 Scotia

33 Canaccord

K

15:37:33

V

0.15

0.01

3,000

14 ITG

33 Canaccord

K

15:24:15

V

0.15

0.01

110

85 Scotia

6 Union

E

15:24:15

V

0.15

0.01

1,000

85 Scotia

33 Canaccord

K

15:24:06

V

0.145

0.005

7,000

99 Jitney

33 Canaccord

K

15:24:06

V

0.145

0.005

1,000

33 Canaccord

33 Canaccord

K

15:19:52

V

0.15

0.01

1,000

99 Jitney

33 Canaccord

K

15:19:50

V

0.15

0.01

1,000

99 Jitney

33 Canaccord

K

15:16:07

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

15:15:17

V

0.15

0.005

250

79 CIBC

6 Union

E

15:12:01

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

15:10:01

V

0.15

0.01

13,000

79 CIBC

33 Canaccord

KW

15:09:49

V

0.145

0.005

2,000

99 Jitney

81 HSBC

KW

15:08:58

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

15:05:05

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

15:01:05

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:56:47

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:53:07

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:51:54

V

0.15

0.01

250

79 CIBC

6 Union

E

14:51:54

V

0.15

0.01

28,500

79 CIBC

33 Canaccord

KW

14:51:54

V

0.15

0.01

1,000

79 CIBC

79 CIBC

KW

14:51:54

V

0.15

0.01

1,000

79 CIBC

79 CIBC

KW

14:49:01

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:46:26

V

0.15

0.01

16,500

58 Qtrade

33 Canaccord

K

14:46:26

V

0.15

0.01

5,000

58 Qtrade

80 National Bank

K

14:46:26

V

0.15

0.01

28,500

58 Qtrade

7 TD Sec

K

14:45:13

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:40:49

V

0.145

0.005

500

99 Jitney

33 Canaccord

K

14:36:37

V

0.145

0.005

500

85 Scotia

33 Canaccord

K

14:36:37

V

0.145

0.005

19,500

85 Scotia

74 GMP

K

14:35:40

V

0.145

0.005

4,000

99 Jitney

74 GMP

K

14:35:37

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:35:37

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:33:58

V

0.145

0.005

48,000

7 TD Sec

74 GMP

K

14:33:58

V

0.14

500

99 Jitney

33 Canaccord

K

14:32:32

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:31:21

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:31:21

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:28:59

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:28:51

V

0.14

500

99 Jitney

33 Canaccord

K

14:28:07

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:27:30

V

0.145

0.005

20,000

85 Scotia

74 GMP

K

14:27:20

V

0.145

0.005

10,000

14 ITG

74 GMP

K

14:24:34

V

0.145

0.005

2,500

33 Canaccord

74 GMP

K

14:24:34

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

14:21:15

V

0.14

500

99 Jitney

33 Canaccord

K

14:17:04

V

0.14

500

99 Jitney

33 Canaccord

K

14:17:00

V

0.14

2,000

99 Jitney

81 HSBC

KW

14:12:55

V

0.14

500

99 Jitney

33 Canaccord

K

14:08:22

V

0.145

0.005

500

7 TD Sec

33 Canaccord

K

14:08:22

V

0.145

0.005

45,500

7 TD Sec

74 GMP

K

14:05:12

V

0.14

500

99 Jitney

33 Canaccord

K

14:00:57

V

0.14

500

99 Jitney

33 Canaccord

K

13:58:47

V

0.145

0.005

4,500

99 Jitney

74 GMP

K

13:58:33

V

0.145

0.005

5,000

33 Canaccord

99 Jitney

K

13:58:33

V

0.145

0.005

70,000

33 Canaccord

74 GMP

K

13:58:05

V

0.14

500

99 Jitney

33 Canaccord

K

13:52:57

V

0.14

500

99 Jitney

33 Canaccord

K

13:48:31

V

0.145

0.005

500

19 Desjardins

33 Canaccord

K

13:48:31

V

0.145

0.005

60,500

19 Desjardins

74 GMP

K

13:45:44

V

0.145

0.005

33

85 Scotia

6 Union

E

13:45:44

V

0.145

0.005

20,000

85 Scotia

74 GMP

K

13:45:44

V

0.145

0.005

6,500

85 Scotia

99 Jitney

K

13:45:11

V

0.14

500

99 Jitney

33 Canaccord

K

13:39:59

V

0.14

500

99 Jitney

33 Canaccord

K

13:35:50

V

0.14

500

99 Jitney

33 Canaccord

K

13:32:10

V

0.14

500

99 Jitney

33 Canaccord

K

13:31:10

V

0.14

136

6 Union

79 CIBC

E

13:27:56

V

0.14

500

99 Jitney

33 Canaccord

K

13:26:47

V

0.145

0.005

3,500

7 TD Sec

99 Jitney

K

13:26:47

V

0.145

0.005

10,000

7 TD Sec

99 Jitney

K

13:26:47

V

0.145

0.005

14,000

7 TD Sec

74 GMP

K

13:25:15

V

0.145

0.005

500

19 Desjardins

74 GMP

K

13:23:36

V

0.145

0.005

500

33 Canaccord

74 GMP

K

13:23:36

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

13:23:25

V

0.14

3,000

99 Jitney

2 RBC

K

13:23:25

V

0.14

10,000

99 Jitney

2 RBC

K

13:23:25

V

0.14

10,000

99 Jitney

2 RBC

K

13:23:25

V

0.14

3,000

99 Jitney

2 RBC

K

13:21:27

V

0.145

0.005

4,500

33 Canaccord

74 GMP

K

13:20:59

V

0.14

500

99 Jitney

33 Canaccord

K

13:20:15

V

0.145

0.005

5,500

85 Scotia

74 GMP

K

13:19:58

V

0.145

0.005

10,000

1 Anonymous

74 GMP

K

13:19:49

V

0.145

0.005

5,000

1 Anonymous

74 GMP

K

13:19:21

V

0.145

0.005

4,500

1 Anonymous

74 GMP

K

13:19:09

V

0.145

0.005

10,000

1 Anonymous

74 GMP

K

13:17:49

V

0.145

0.005

1,000

99 Jitney

74 GMP

K

13:17:39

V

0.145

0.005

1,500

99 Jitney

74 GMP

K

13:17:32

V

0.145

0.005

5,000

99 Jitney

74 GMP

K

13:17:28

V

0.145

0.005

36,000

2 RBC

74 GMP

K

13:16:05

V

0.14

500

99 Jitney

33 Canaccord

K

13:11:14

V

0.14

500

99 Jitney

33 Canaccord

K

13:05:50

V

0.145

0.005

400

14 ITG

6 Union

E

13:05:34

V

0.145

0.005

1,000

2 RBC

74 GMP

K

13:05:34

V

0.145

0.005

500

2 RBC

33 Canaccord

K

13:05:34

V

0.145

0.005

5,000

2 RBC

99 Jitney

K

13:05:34

V

0.145

0.005

2,500

2 RBC

74 GMP

K

13:02:14

V

0.14

500

99 Jitney

33 Canaccord

K

13:00:53

V

0.145

0.005

48,500

85 Scotia

74 GMP

K

13:00:53

V

0.145

0.005

1,000

85 Scotia

99 Jitney

K

13:00:53

V

0.145

0.005

500

85 Scotia

99 Jitney

K

12:57:57

V

0.14

500

99 Jitney

33 Canaccord

K

12:52:58

V

0.14

500

99 Jitney

33 Canaccord

K

12:51:41

V

0.145

0.005

500

1 Anonymous

99 Jitney

K

12:51:41

V

0.145

0.005

9,500

1 Anonymous

99 Jitney

K

12:47:57

V

0.14

500

99 Jitney

33 Canaccord

K

12:44:40

V

0.145

0.005

312

14 ITG

6 Union

E

12:44:30

V

0.145

0.005

1,500

14 ITG

99 Jitney

K

12:43:30

V

0.145

0.005

499

14 ITG

6 Union

E

12:43:29

V

0.145

0.005

499

14 ITG

6 Union

E

12:43:24

V

0.145

0.005

4,500

14 ITG

99 Jitney

K

12:43:23

V

0.145

0.005

500

14 ITG

99 Jitney

K

12:43:04

V

0.14

500

99 Jitney

33 Canaccord

K

12:42:10

V

0.145

499

14 ITG

6 Union

E

12:41:32

V

0.145

499

14 ITG

6 Union

E

12:38:07

V

0.14

500

99 Jitney

33 Canaccord

K

12:34:02

V

0.14

500

99 Jitney

33 Canaccord

K

12:31:41

V

0.145

0.005

100

85 Scotia

6 Union

E

12:31:41

V

0.145

0.005

6,500

85 Scotia

74 GMP

K

12:29:16

V

0.14

500

99 Jitney

33 Canaccord

K

12:25:52

V

0.145

0.005

499

14 ITG

6 Union

E

12:25:50

V

0.145

0.005

375

14 ITG

6 Union

E

12:25:49

V

0.145

0.005

4,500

14 ITG

74 GMP

K

12:25:49

V

0.145

0.005

2,000

14 ITG

74 GMP

K

12:25:07

V

0.14

500

99 Jitney

33 Canaccord

K

12:25:01

V

0.145

0.005

14,000

124 Questrade

74 GMP

K

12:20:09

V

0.14

500

99 Jitney

33 Canaccord

K

12:15:58

V

0.14

500

99 Jitney

33 Canaccord

K

12:12:08

V

0.14

500

99 Jitney

33 Canaccord

K

12:08:12

V

0.14

500

99 Jitney

33 Canaccord

K

12:04:10

V

0.145

0.005

3,500

85 Scotia

2 RBC

K

12:04:10

V

0.145

0.005

12,000

85 Scotia

99 Jitney

K

12:04:10

V

0.145

0.005

10,000

85 Scotia

99 Jitney

K

12:04:10

V

0.145

0.005

10,000

85 Scotia

99 Jitney

K

12:04:10

V

0.145

0.005

29,500

85 Scotia

74 GMP

K

12:04:08

V

0.14

500

99 Jitney

33 Canaccord

K

12:00:13

V

0.14

500

99 Jitney

33 Canaccord

K

11:57:18

V

0.145

0.005

460

85 Scotia

6 Union

E

11:57:18

V

0.145

0.005

43,000

85 Scotia

74 GMP

K

11:56:50

V

0.145

0.005

100,000

85 Scotia

74 GMP

K

11:56:24

V

0.145

0.005

100,000

85 Scotia

74 GMP

K

11:56:02

V

0.145

0.005

2,000

85 Scotia

7 TD Sec

K

11:56:02

V

0.145

0.005

50,500

85 Scotia

74 GMP

K

11:55:54

V

0.14

500

89 Raymond James

33 Canaccord

K

11:51:53

V

0.14

500

89 Raymond James

33 Canaccord

K

11:48:59

V

0.14

500

89 Raymond James

33 Canaccord

K

11:45:10

V

0.14

500

89 Raymond James

33 Canaccord

K

11:40:55

V

0.14

500

99 Jitney

33 Canaccord

K

11:37:05

V

0.14

500

99 Jitney

33 Canaccord

K

11:34:16

V

0.14

500

99 Jitney

33 Canaccord

K

11:29:56

V

0.145

0.005

2,000

33 Canaccord

99 Jitney

K

11:29:56

V

0.145

0.005

4,000

33 Canaccord

99 Jitney

K

11:29:56

V

0.145

0.005

4,000

33 Canaccord

99 Jitney

K

11:29:56

V

0.145

0.005

4,500

33 Canaccord

80 National Bank

K

11:29:56

V

0.145

0.005

1,000

33 Canaccord

79 CIBC

K

11:29:56

V

0.145

0.005

43,000

33 Canaccord

74 GMP

K

11:29:56

V

0.145

0.005

500

33 Canaccord

33 Canaccord

K

11:26:10

V

0.14

500

99 Jitney

33 Canaccord

K

11:21:57

V

0.14

500

99 Jitney

33 Canaccord

K

11:19:17

V

0.14

500

99 Jitney

33 Canaccord

K

11:15:58

V

0.14

500

99 Jitney

33 Canaccord

K

11:12:55

V

0.14

500

99 Jitney

33 Canaccord

K

11:08:58

V

0.14

500

99 Jitney

33 Canaccord

K

11:05:59

V

0.145

0.005

255

85 Scotia

6 Union

E

11:05:59

V

0.145

0.005

7,000

85 Scotia

74 GMP

K

11:05:54

V

0.14

500

99 Jitney

33 Canaccord

K

11:03:14

V

0.14

500

99 Jitney

33 Canaccord

K

11:00:01

V

0.14

500

99 Jitney

33 Canaccord

K

10:56:59

V

0.14

500

99 Jitney

33 Canaccord

K

10:53:08

V

0.14

500

99 Jitney

33 Canaccord

K

10:50:15

V

0.14

500

99 Jitney

33 Canaccord

K

10:46:53

V

0.14

500

99 Jitney

33 Canaccord

K

10:43:54

V

0.14

500

99 Jitney

33 Canaccord

K

10:41:02

V

0.14

500

99 Jitney

33 Canaccord

K

10:39:01

V

0.14

500

99 Jitney

33 Canaccord

K

10:37:37

V

0.145

0.005

6,000

99 Jitney

74 GMP

K

10:37:37

V

0.145

0.005

1,000

1 Anonymous

74 GMP

K

10:37:37

V

0.145

0.005

1,000

79 CIBC

74 GMP

K

10:37:37

V

0.145

0.005

34,500

89 Raymond James

74 GMP

K

10:37:11

V

0.145

0.005

500

89 Raymond James

33 Canaccord

K

10:34:00

V

0.145

0.005

500

89 Raymond James

33 Canaccord

K

10:30:59

V

0.145

0.005

500

89 Raymond James

33 Canaccord

K

10:29:07

V

0.145

0.005

500

89 Raymond James

33 Canaccord

K

10:26:18

V

0.145

0.005

500

89 Raymond James

33 Canaccord

K

10:24:57

V

0.145

0.005

63,000

89 Raymond James

74 GMP

K

10:24:38

V

0.145

0.005

100,000

89 Raymond James

74 GMP

K

10:24:25

V

0.145

0.005

1,000

1 Anonymous

74 GMP

KW

10:24:24

V

0.145

0.005

5,500

89 Raymond James

74 GMP

K

10:24:23

V

0.145

0.005

40,000

85 Scotia

74 GMP

K

10:23:46

V

0.145

0.005

7,000

99 Jitney

74 GMP

K

10:23:33

V

0.145

0.005

120

85 Scotia

6 Union

E

10:23:33

V

0.145

0.005

37,000

85 Scotia

74 GMP

K

10:23:32

V

0.145

0.005

500

89 Raymond James

74 GMP

K

10:23:32

V

0.145

0.005

1,000

89 Raymond James

79 CIBC

K

10:23:32

V

0.145

0.005

100,000

89 Raymond James

2 RBC

K

10:23:32

V

0.145

0.005

15,500

89 Raymond James

74 GMP

K

10:23:23

V

0.14

500

99 Jitney

33 Canaccord

K

10:21:07

V

0.14

500

99 Jitney

33 Canaccord

K

10:18:15

V

0.14

500

99 Jitney

33 Canaccord

K

10:16:12

V

0.14

500

99 Jitney

33 Canaccord

K

10:13:07

V

0.14

500

99 Jitney

33 Canaccord

K

10:11:22

V

0.14

500

99 Jitney

33 Canaccord

K

10:09:22

V

0.14

500

99 Jitney

33 Canaccord

K

10:06:09

V

0.14

500

99 Jitney

33 Canaccord

K

10:04:20

V

0.14

500

99 Jitney

33 Canaccord

K

10:01:59

V

0.14

500

99 Jitney

33 Canaccord

K

09:59:17

V

0.14

500

99 Jitney

33 Canaccord

K

09:57:00

V

0.14

500

99 Jitney

33 Canaccord

K

09:54:15

V

0.14

500

99 Jitney

33 Canaccord

K

09:52:05

V

0.14

500

99 Jitney

33 Canaccord

K

09:50:18

V

0.14

500

99 Jitney

33 Canaccord

K

09:48:13

V

0.14

500

99 Jitney

33 Canaccord

K

09:46:03

V

0.14

500

99 Jitney

33 Canaccord

K

09:44:22

V

0.14

500

99 Jitney

33 Canaccord

K

09:41:16

V

0.14

500

99 Jitney

33 Canaccord

K

09:39:16

V

0.14

500

99 Jitney

33 Canaccord

K

09:37:06

V

0.14

500

99 Jitney

33 Canaccord

K

09:34:59

V

0.14

500

79 CIBC

33 Canaccord

K

09:33:16

V

0.14

500

79 CIBC

33 Canaccord

K

09:30:01

V

0.14

0.005

170

6 Union

72 Credit Suisse

E

09:30:01

V

0.145

0.005

2,000

83 Mackie

74 GMP

K

09:30:01

V

0.145

0.005

32,500

7 TD Sec

74 GMP

K

09:30:01

V

0.145

0.005

8,000

7 TD Sec

99 Jitney

K

09:30:01

V

0.145

0.005

2,000

7 TD Sec

33 Canaccord

K

09:30:01

V

0.145

0.005

15,000

7 TD Sec

99 Jitney

K

09:30:01

V

0.145

0.005

12,000

7 TD Sec

99 Jitney

K

09:30:01

V

0.145

0.005

1,500

7 TD Sec

1 Anonymous

KL