ades for C:FO on 20110718 - 184 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:40

V

0.16

0.005

6,000

2 RBC

7 TD Sec

K

15:59:40

V

0.16

0.005

1,000

2 RBC

7 TD Sec

K

15:59:40

V

0.16

0.005

500

2 RBC

79 CIBC

K

15:59:28

V

0.16

0.005

7,500

99 Jitney

79 CIBC

K

15:58:47

V

0.16

0.005

1,500

2 RBC

79 CIBC

K

15:58:47

V

0.16

0.005

6,500

2 RBC

79 CIBC

K

15:57:20

V

0.16

0.005

3,500

2 RBC

79 CIBC

K

15:41:28

V

0.155

6,000

85 Scotia

33 Canaccord

K

15:40:50

V

0.155

500

85 Scotia

33 Canaccord

K

15:39:05

V

0.155

500

85 Scotia

33 Canaccord

K

15:35:52

V

0.155

500

85 Scotia

33 Canaccord

K

15:33:58

V

0.155

500

85 Scotia

33 Canaccord

K

15:31:58

V

0.155

500

85 Scotia

33 Canaccord

K

15:30:08

V

0.155

500

85 Scotia

33 Canaccord

K

15:26:54

V

0.155

500

85 Scotia

33 Canaccord

K

15:25:13

V

0.155

500

85 Scotia

33 Canaccord

K

15:22:54

V

0.155

500

85 Scotia

33 Canaccord

K

15:19:58

V

0.155

500

85 Scotia

33 Canaccord

K

15:18:08

V

0.155

500

85 Scotia

33 Canaccord

K

15:14:54

V

0.155

500

85 Scotia

33 Canaccord

K

15:13:09

V

0.155

500

85 Scotia

33 Canaccord

K

15:09:52

V

0.155

500

85 Scotia

33 Canaccord

K

15:08:12

V

0.155

500

85 Scotia

33 Canaccord

K

15:00:11

V

0.155

500

79 CIBC

33 Canaccord

K

14:58:44

V

0.155

500

2 RBC

7 TD Sec

K

14:58:44

V

0.155

1,000

99 Jitney

7 TD Sec

K

14:58:44

V

0.155

7,000

99 Jitney

7 TD Sec

K

14:58:44

V

0.155

1,000

1 Anonymous

7 TD Sec

K

14:58:44

V

0.155

500

79 CIBC

7 TD Sec

K

14:58:44

V

0.155

2,000

1 Anonymous

7 TD Sec

K

14:58:44

V

0.155

20,000

99 Jitney

7 TD Sec

K

14:58:44

V

0.155

8,500

99 Jitney

7 TD Sec

K

14:56:56

V

0.155

500

99 Jitney

33 Canaccord

K

14:56:46

V

0.155

100

6 Union

70 Manulife

E

14:56:46

V

0.155

5,000

99 Jitney

70 Manulife

K

14:53:52

V

0.155

500

99 Jitney

33 Canaccord

K

14:51:10

V

0.155

500

99 Jitney

33 Canaccord

K

14:47:48

V

0.155

500

99 Jitney

33 Canaccord

K

14:46:09

V

0.155

500

99 Jitney

33 Canaccord

K

14:43:15

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

14:39:54

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

14:37:12

V

0.155

500

99 Jitney

33 Canaccord

K

14:34:53

V

0.155

500

99 Jitney

33 Canaccord

K

14:31:53

V

0.155

500

99 Jitney

33 Canaccord

K

14:29:01

V

0.155

500

99 Jitney

33 Canaccord

K

14:25:53

V

0.155

500

99 Jitney

33 Canaccord

K

14:23:14

V

0.155

500

99 Jitney

33 Canaccord

K

14:20:08

V

0.155

500

99 Jitney

33 Canaccord

K

14:19:39

V

0.155

200

6 Union

79 CIBC

E

14:19:39

V

0.155

500

79 CIBC

79 CIBC

K

14:18:08

V

0.155

500

99 Jitney

33 Canaccord

K

14:15:09

V

0.155

500

99 Jitney

33 Canaccord

K

14:11:54

V

0.155

500

99 Jitney

33 Canaccord

K

14:08:48

V

0.155

500

99 Jitney

33 Canaccord

K

14:05:52

V

0.155

500

99 Jitney

33 Canaccord

K

14:02:58

V

0.155

500

99 Jitney

33 Canaccord

K

14:00:12

V

0.155

500

99 Jitney

33 Canaccord

K

13:57:57

V

0.155

500

99 Jitney

33 Canaccord

K

13:55:02

V

0.155

500

99 Jitney

33 Canaccord

K

13:52:09

V

0.155

500

99 Jitney

33 Canaccord

K

13:48:56

V

0.155

500

99 Jitney

33 Canaccord

K

13:46:02

V

0.155

500

99 Jitney

33 Canaccord

K

13:43:07

V

0.155

500

99 Jitney

33 Canaccord

K

13:39:08

V

0.155

500

1 Anonymous

33 Canaccord

K

13:37:00

V

0.155

500

1 Anonymous

33 Canaccord

K

13:33:55

V

0.155

500

1 Anonymous

33 Canaccord

K

13:29:58

V

0.155

500

1 Anonymous

33 Canaccord

K

13:28:04

V

0.155

500

1 Anonymous

33 Canaccord

K

13:25:10

V

0.155

500

1 Anonymous

33 Canaccord

K

13:21:51

V

0.155

500

1 Anonymous

33 Canaccord

K

13:19:56

V

0.155

500

1 Anonymous

33 Canaccord

K

13:17:07

V

0.155

500

1 Anonymous

33 Canaccord

K

13:12:50

V

0.155

500

1 Anonymous

33 Canaccord

K

13:09:56

V

0.155

500

99 Jitney

33 Canaccord

K

13:06:17

V

0.155

500

99 Jitney

33 Canaccord

K

13:02:55

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

13:00:02

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

12:57:12

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

12:54:02

V

0.155

500

39 Merrill Lynch

33 Canaccord

K

12:50:18

V

0.155

500

79 CIBC

33 Canaccord

K

12:47:13

V

0.155

500

1 Anonymous

33 Canaccord

K

12:43:58

V

0.155

500

1 Anonymous

33 Canaccord

K

12:40:16

V

0.155

500

1 Anonymous

33 Canaccord

K

12:36:54

V

0.155

500

1 Anonymous

33 Canaccord

K

12:33:53

V

0.155

500

1 Anonymous

33 Canaccord

K

12:29:58

V

0.155

500

1 Anonymous

33 Canaccord

K

12:29:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:27:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:27:02

V

0.155

500

1 Anonymous

33 Canaccord

K

12:24:55

V

0.16

0.005

500

2 RBC

79 CIBC

K

12:23:57

V

0.155

500

1 Anonymous

33 Canaccord

K

12:22:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:21:06

V

0.155

500

1 Anonymous

33 Canaccord

K

12:19:55

V

0.16

0.005

500

2 RBC

79 CIBC

K

12:18:07

V

0.155

500

1 Anonymous

33 Canaccord

K

12:17:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:14:59

V

0.155

500

1 Anonymous

33 Canaccord

K

12:14:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:11:57

V

0.155

500

1 Anonymous

33 Canaccord

K

12:09:59

V

0.155

500

85 Scotia

33 Canaccord

K

12:09:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:07:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:06:55

V

0.155

500

85 Scotia

33 Canaccord

K

12:04:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:04:19

V

0.155

500

85 Scotia

33 Canaccord

K

12:02:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

12:00:58

V

0.155

500

79 CIBC

33 Canaccord

K

11:59:56

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:57:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:54:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:52:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:49:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:47:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:44:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:42:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:41:08

V

0.16

0.005

8,500

124 Questrade

79 CIBC

K

11:40:26

V

0.16

0.005

1,000

99 Jitney

79 CIBC

K

11:37:28

V

0.16

0.005

1,500

2 RBC

79 CIBC

K

11:34:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:32:28

V

0.16

0.005

1,500

2 RBC

79 CIBC

K

11:29:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:27:28

V

0.16

0.005

1,500

2 RBC

79 CIBC

K

11:24:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:22:28

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:19:55

V

0.16

0.005

1,000

2 RBC

79 CIBC

K

11:19:54

V

0.16

0.005

16,000

7 TD Sec

7 TD Sec

K

11:19:54

V

0.16

0.005

4,000

7 TD Sec

7 TD Sec

K

11:17:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

11:14:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

11:12:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

11:09:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

11:07:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

11:04:55

V

0.16

0.005

1,000

2 RBC

7 TD Sec

K

11:02:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:59:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:57:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:54:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:52:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:49:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:47:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:44:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:42:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:39:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:37:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:34:55

V

0.16

0.005

1,000

2 RBC

7 TD Sec

K

10:34:55

V

0.16

0.005

500

2 RBC

7 TD Sec

K

10:32:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:31:29

V

0.16

0.005

50

85 Scotia

6 Union

E

10:31:29

V

0.16

0.005

16,000

85 Scotia

7 TD Sec

K

10:29:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:27:28

V

0.16

0.005

2,000

2 RBC

7 TD Sec

K

10:24:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:22:28

V

0.16

0.005

2,000

2 RBC

7 TD Sec

K

10:19:55

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:17:28

V

0.16

0.005

500

2 RBC

7 TD Sec

K

10:17:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

10:14:55

V

0.16

0.005

500

2 RBC

7 TD Sec

K

10:14:55

V

0.16

0.005

1,000

2 RBC

33 Canaccord

K

10:12:28

V

0.16

0.005

2,000

2 RBC

33 Canaccord

K

10:09:55

V

0.16

0.005

1,500

2 RBC

33 Canaccord

K

10:07:28

V

0.16

0.005

2,000

2 RBC

33 Canaccord

K

10:04:55

V

0.16

0.005

2,000

2 RBC

33 Canaccord

K

10:02:28

V

0.16

0.005

2,000

2 RBC

33 Canaccord

K

09:59:55

V

0.16

0.005

1,500

2 RBC

33 Canaccord

K

09:57:28

V

0.16

0.005

2,000

2 RBC

33 Canaccord

K

09:54:55

V

0.16

0.005

1,000

2 RBC

33 Canaccord

K

09:54:55

V

0.16

0.005

1,000

2 RBC

7 TD Sec

K

09:52:28

V

0.16

0.005

2,000

2 RBC

7 TD Sec

K

09:49:55

V

0.16

0.005

1,000

2 RBC

7 TD Sec

K

09:47:28

V

0.16

0.005

2,000

2 RBC

81 HSBC

K

09:44:55

V

0.16

0.005

2,000

2 RBC

81 HSBC

K

09:42:28

V

0.16

0.005

2,500

2 RBC

81 HSBC

K

09:39:55

V

0.16

0.005

1,500

2 RBC

81 HSBC

K

09:39:55

V

0.16

0.005

500

2 RBC

7 TD Sec

K

09:37:28

V

0.16

0.005

1,500

2 RBC

7 TD Sec

K

09:34:55

V

0.16

0.005

4,500

2 RBC

7 TD Sec

K

09:32:28

V

0.16

0.005

3,500

2 RBC

7 TD Sec

K

09:32:28

V

0.16

0.005

3,000

2 RBC

2 RBC

K

09:31:02

V

0.16

0.005

500

2 RBC

2 RBC

K

09:30:01

V

0.155

450

6 Union

7 TD Sec

E

09:30:01

V

0.155

3,000

85 Scotia

2 RBC

K

09:30:01

V

0.155

2,000

7 TD Sec

2 RBC

K

09:30:01

V

0.155

6,000

1 Anonymous

2 RBC

K

09:30:01

V

0.155

51,000

7 TD Sec

7 TD Sec

KL