Trades for C:FO on 20140505 - 196 trades displayed

Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:59

V

0.18

0.005

2,500

1 Anonymous

7 TD Sec

K

15:59:59

V

0.18

0.005

500

1 Anonymous

1 Anonymous

K

15:59:37

V

0.175

100

59 PI

85 Scotia

15:58:03

V

0.18

0.005

7,500

13 Instinet

1 Anonymous

K

15:58:02

V

0.18

0.005

9,000

13 Instinet

1 Anonymous

K

15:58:00

V

0.18

0.005

1,000

79 CIBC

1 Anonymous

K

15:58:00

V

0.18

0.005

20,500

79 CIBC

85 Scotia

K

15:58:00

V

0.18

0.005

1,000

79 CIBC

39 Merrill Lynch

K

15:58:00

V

0.18

0.005

1,000

79 CIBC

39 Merrill Lynch

K

15:58:00

V

0.18

0.005

32,000

79 CIBC

1 Anonymous

K

15:58:00

V

0.18

0.005

500

79 CIBC

79 CIBC

K

15:52:39

V

0.175

27,000

13 Instinet

79 CIBC

K

15:32:03

V

0.175

4,000

13 Instinet

99 Jitney

K

15:32:03

V

0.175

500

13 Instinet

1 Anonymous

K

15:32:03

V

0.175

1,500

13 Instinet

13 Instinet

K

15:29:36

V

0.175

13,500

7 TD Sec

1 Anonymous

K

15:29:36

V

0.175

2,500

7 TD Sec

28 BBS

K

15:29:36

V

0.175

10,000

7 TD Sec

7 TD Sec

K

15:08:05

V

0.175

22,000

13 Instinet

28 BBS

K

14:40:42

V

0.175

114

85 Scotia

59 PI

14:12:33

V

0.17

-0.005

22,500

79 CIBC

79 CIBC

K

13:43:18

V

0.175

5,500

33 Canaccord

28 BBS

K

13:43:18

V

0.175

500

33 Canaccord

1 Anonymous

K

13:03:34

V

0.17

-0.005

440

59 PI

79 CIBC

K

13:03:34

V

0.17

-0.005

1,000

79 CIBC

79 CIBC

K

13:01:31

V

0.17

-0.005

340

59 PI

7 TD Sec

K

13:01:31

V

0.17

-0.005

1,000

7 TD Sec

7 TD Sec

K

12:29:27

V

0.175

7,000

7 TD Sec

1 Anonymous

K

12:09:52

V

0.175

7,000

7 TD Sec

1 Anonymous

K

12:09:52

V

0.175

7,000

7 TD Sec

1 Anonymous

K

11:45:21

V

0.175

500

7 TD Sec

1 Anonymous

K

11:44:28

V

0.175

500

7 TD Sec

1 Anonymous

K

11:44:28

V

0.175

2,000

7 TD Sec

1 Anonymous

K

11:44:27

V

0.175

9,500

7 TD Sec

1 Anonymous

K

11:25:58

V

0.175

19,000

13 Instinet

72 Credit Suisse

K

11:23:44

V

0.175

1,000

13 Instinet

1 Anonymous

K

11:23:44

V

0.175

5,000

13 Instinet

13 Instinet

K

11:22:55

V

0.175

5,000

28 BBS

1 Anonymous

K

11:22:48

V

0.175

10,000

28 BBS

1 Anonymous

K

11:21:59

V

0.175

8,500

28 BBS

1 Anonymous

K

11:21:07

V

0.175

1,000

28 BBS

1 Anonymous

K

11:20:47

V

0.175

1,000

28 BBS

1 Anonymous

K

11:20:15

V

0.175

1,000

28 BBS

1 Anonymous

K

11:19:52

V

0.175

1,000

28 BBS

1 Anonymous

K

11:19:34

V

0.175

1,000

28 BBS

1 Anonymous

K

11:17:57

V

0.175

500

28 BBS

1 Anonymous

K

11:17:38

V

0.175

500

28 BBS

1 Anonymous

K

11:17:29

V

0.18

0.005

100

85 Scotia

59 PI

11:17:29

V

0.175

500

85 Scotia

1 Anonymous

K

11:17:19

V

0.175

6,500

15 UBS

13 Instinet

K

11:17:19

V

0.175

1,000

15 UBS

1 Anonymous

K

11:17:19

V

0.175

1,000

15 UBS

13 Instinet

K

11:17:19

V

0.175

1,000

15 UBS

1 Anonymous

K

11:17:19

V

0.175

10,000

15 UBS

1 Anonymous

K

11:17:19

V

0.175

6,000

15 UBS

99 Jitney

K

11:14:25

V

0.17

-0.005

145

59 PI

7 TD Sec

K

11:14:25

V

0.17

-0.005

1,000

7 TD Sec

7 TD Sec

K

11:11:15

V

0.17

-0.005

500

19 Desjardins

1 Anonymous

K

11:08:47

V

0.17

-0.005

500

19 Desjardins

1 Anonymous

K

11:06:27

V

0.175

9,500

7 TD Sec

1 Anonymous

K

11:06:27

V

0.175

2,500

7 TD Sec

1 Anonymous

K

11:06:27

V

0.175

8,000

7 TD Sec

39 Merrill Lynch

K

11:05:50

V

0.175

200

79 CIBC

59 PI

K

11:05:50

V

0.175

428

36 Latimer

59 PI

K

11:05:50

V

0.175

17,500

79 CIBC

1 Anonymous

K

11:05:45

V

0.175

15,000

79 CIBC

1 Anonymous

K

11:05:42

V

0.175

1,000

79 CIBC

1 Anonymous

K

11:05:29

V

0.175

2,000

79 CIBC

79 CIBC

KW

11:05:04

V

0.175

1,500

79 CIBC

1 Anonymous

K

11:04:01

V

0.175

1,000

79 CIBC

1 Anonymous

K

11:03:20

V

0.175

500

79 CIBC

1 Anonymous

K

11:02:39

V

0.175

2,500

79 CIBC

1 Anonymous

K

11:02:15

V

0.175

500

79 CIBC

1 Anonymous

K

11:02:09

V

0.175

8,500

79 CIBC

85 Scotia

K

11:02:09

V

0.175

2,000

7 TD Sec

85 Scotia

K

11:02:09

V

0.175

2,500

79 CIBC

85 Scotia

K

11:02:09

V

0.175

2,000

36 Latimer

85 Scotia

K

11:01:54

V

0.175

2,000

36 Latimer

1 Anonymous

K

11:00:25

V

0.175

2,000

36 Latimer

1 Anonymous

K

10:59:04

V

0.175

2,000

36 Latimer

1 Anonymous

K

10:57:38

V

0.175

2,500

36 Latimer

1 Anonymous

K

10:57:09

V

0.175

500

36 Latimer

1 Anonymous

K

10:56:15

V

0.175

500

36 Latimer

1 Anonymous

K

10:55:51

V

0.175

1,500

36 Latimer

1 Anonymous

K

10:54:37

V

0.175

500

36 Latimer

1 Anonymous

K

10:53:59

V

0.175

500

36 Latimer

1 Anonymous

K

10:53:23

V

0.175

1,000

36 Latimer

1 Anonymous

K

10:53:10

V

0.175

5,000

36 Latimer

1 Anonymous

K

10:53:06

V

0.175

3,500

36 Latimer

72 Credit Suisse

K

10:53:06

V

0.175

20,000

7 TD Sec

72 Credit Suisse

K

10:29:55

V

0.18

0.005

1,000

7 TD Sec

7 TD Sec

K

10:16:19

V

0.18

0.005

95

33 Canaccord

59 PI

K

10:06:54

V

0.18

0.005

4,000

85 Scotia

7 TD Sec

K

10:02:42

V

0.18

0.005

5,000

85 Scotia

7 TD Sec

K

10:00:29

V

0.18

0.005

1,500

85 Scotia

1 Anonymous

K

09:59:24

V

0.18

0.005

1,500

85 Scotia

1 Anonymous

K

09:58:43

V

0.18

0.005

1,500

85 Scotia

1 Anonymous

K

09:58:25

V

0.18

0.005

1,500

85 Scotia

1 Anonymous

K

09:58:25

V

0.18

0.005

1,000

85 Scotia

1 Anonymous

K

09:57:40

V

0.18

0.005

10,000

7 TD Sec

88 Credential

K

09:56:23

V

0.18

0.005

5,000

2 RBC

88 Credential

K

09:56:23

V

0.18

0.005

5,000

80 National Bank

88 Credential

K

09:56:02

V

0.185

0.01

15,000

7 TD Sec

7 TD Sec

K

09:53:03

V

0.18

0.005

500

80 National Bank

1 Anonymous

K

09:52:23

V

0.18

0.005

1,500

80 National Bank

1 Anonymous

K

09:52:05

V

0.18

0.005

500

80 National Bank

1 Anonymous

K

09:52:05

V

0.18

0.005

500

80 National Bank

1 Anonymous

K

09:50:29

V

0.18

0.005

500

7 TD Sec

1 Anonymous

K

09:49:49

V

0.18

0.005

2,500

7 TD Sec

1 Anonymous

K

09:49:34

V

0.18

0.005

2,000

1 Anonymous

1 Anonymous

K

09:49:22

V

0.18

0.005

2,000

1 Anonymous

1 Anonymous

K

09:49:22

V

0.18

0.005

500

1 Anonymous

1 Anonymous

K

09:49:22

V

0.18

0.005

2,000

1 Anonymous

1 Anonymous

K

09:48:43

V

0.18

0.005

7,000

7 TD Sec

1 Anonymous

K

09:48:43

V

0.18

0.005

3,000

7 TD Sec

1 Anonymous

K

09:47:44

V

0.18

0.005

2,000

85 Scotia

1 Anonymous

K

09:47:44

V

0.18

0.005

1,500

85 Scotia

1 Anonymous

K

09:47:44

V

0.18

0.005

15,500

85 Scotia

85 Scotia

K

09:45:07

V

0.175

500

27 Dundee

1 Anonymous

K

09:44:30

V

0.18

0.005

215

7 TD Sec

59 PI

K

09:44:30

V

0.18

0.005

3,000

7 TD Sec

85 Scotia

K

09:43:10

V

0.18

0.005

1,500

19 Desjardins

85 Scotia

K

09:43:10

V

0.18

0.005

1,000

19 Desjardins

99 Jitney

K

09:42:51

V

0.18

0.005

12,000

7 TD Sec

99 Jitney

K

09:42:51

V

0.18

0.005

8,000

7 TD Sec

1 Anonymous

K

09:42:09

V

0.18

0.005

7,000

27 Dundee

1 Anonymous

K

09:42:01

V

0.18

0.005

4,500

27 Dundee

1 Anonymous

K

09:42:01

V

0.18

0.005

6,500

27 Dundee

1 Anonymous

K

09:41:46

V

0.18

0.005

26,500

27 Dundee

1 Anonymous

K

09:41:45

V

0.18

0.005

20,000

27 Dundee

1 Anonymous

K

09:41:41

V

0.18

0.005

500

79 CIBC

7 TD Sec

K

09:41:41

V

0.18

0.005

13,000

99 Jitney

7 TD Sec

K

09:41:41

V

0.18

0.005

73,500

27 Dundee

7 TD Sec

K

09:39:00

V

0.18

0.005

10,000

27 Dundee

1 Anonymous

K

09:38:59

V

0.18

0.005

8,000

27 Dundee

1 Anonymous

K

09:38:59

V

0.18

0.005

10,000

27 Dundee

13 Instinet

K

09:38:57

V

0.18

0.005

1,500

27 Dundee

1 Anonymous

K

09:38:57

V

0.18

0.005

1,000

27 Dundee

1 Anonymous

K

09:38:52

V

0.18

0.005

9,000

27 Dundee

1 Anonymous

K

09:38:45

V

0.18

0.005

1,500

27 Dundee

1 Anonymous

K

09:38:38

V

0.18

0.005

10,000

27 Dundee

1 Anonymous

K

09:38:02

V

0.18

0.005

3,000

27 Dundee

1 Anonymous

K

09:37:39

V

0.18

0.005

2,000

27 Dundee

1 Anonymous

K

09:37:39

V

0.18

0.005

3,000

27 Dundee

1 Anonymous

K

09:37:26

V

0.18

0.005

500

27 Dundee

1 Anonymous

K

09:37:26

V

0.18

0.005

500

27 Dundee

1 Anonymous

K

09:37:26

V

0.18

0.005

10,000

27 Dundee

1 Anonymous

K

09:37:26

V

0.18

0.005

1,500

27 Dundee

1 Anonymous

K

09:37:26

V

0.18

0.005

13,000

27 Dundee

99 Jitney

K

09:37:26

V

0.18

0.005

10,000

27 Dundee

99 Jitney

K

09:37:26

V

0.18

0.005

500

27 Dundee

1 Anonymous

K

09:37:00

V

0.175

500

27 Dundee

1 Anonymous

K

09:36:24

V

0.175

500

27 Dundee

1 Anonymous

K

09:35:40

V

0.175

500

27 Dundee

1 Anonymous

K

09:35:40

V

0.175

500

27 Dundee

1 Anonymous

K

09:35:00

V

0.175

15,000

27 Dundee

19 Desjardins

K

09:33:37

V

0.175

500

27 Dundee

1 Anonymous

K

09:33:27

V

0.18

0.005

9,500

85 Scotia

1 Anonymous

K

09:32:40

V

0.175

500

27 Dundee

1 Anonymous

K

09:32:06

V

0.18

0.005

394

33 Canaccord

59 PI

K

09:32:06

V

0.18

0.005

2,000

19 Desjardins

1 Anonymous

K

09:32:05

V

0.18

0.005

8,000

19 Desjardins

1 Anonymous

K

09:32:05

V

0.18

0.005

1,500

1 Anonymous

1 Anonymous

K

09:32:05

V

0.18

0.005

18,500

1 Anonymous

1 Anonymous

K

09:32:05

V

0.18

0.005

500

33 Canaccord

1 Anonymous

K

09:32:05

V

0.18

0.005

11,000

9 BMO Nesbitt

1 Anonymous

K

09:32:03

V

0.18

0.005

9,500

9 BMO Nesbitt

1 Anonymous

K

09:32:03

V

0.18

0.005

7,500

9 BMO Nesbitt

7 TD Sec

K

09:32:03

V

0.18

0.005

50,000

9 BMO Nesbitt

7 TD Sec

K

09:32:03

V

0.18

0.005

10,000

19 Desjardins

7 TD Sec

K

09:32:03

V

0.18

0.005

165,000

2 RBC

7 TD Sec

K

09:32:03

V

0.18

0.005

47,000

143 Pershing

7 TD Sec

K

09:32:03

V

0.18

0.005

2,500

7 TD Sec

7 TD Sec

K

09:32:03

V

0.18

0.005

20,000

7 TD Sec

7 TD Sec

K

09:30:04

V

0.185

0.01

1,000

85 Scotia

1 Anonymous

K

09:30:04

V

0.185

0.01

1,000

85 Scotia

1 Anonymous

K

09:30:02

V

0.18

0.005

500

143 Pershing

1 Anonymous

K

09:30:02

V

0.18

0.005

2,500

143 Pershing

1 Anonymous

K

09:30:00

V

0.18

0.005

200

59 PI

7 TD Sec

09:30:00

V

0.185

0.01

1,000

14 ITG

1 Anonymous

KL

09:30:00

V

0.185

0.01

1,000

14 ITG

1 Anonymous

KL

09:30:00

V

0.185

0.01

1,000

13 Instinet

1 Anonymous

KL

09:30:00

V

0.185

0.01

3,000

143 Pershing

1 Anonymous

KL

09:30:00

V

0.185

0.01

2,000

143 Pershing

1 Anonymous

KL

09:30:00

V

0.185

0.01

6,000

2 RBC

1 Anonymous

KL

09:30:00

V

0.185

0.01

3,000

2 RBC

1 Anonymous

KL

09:30:00

V

0.185

0.01

1,000

2 RBC

19 Desjardins

KL

09:30:00

V

0.185

0.01

3,000

7 TD Sec

19 Desjardins

KL

09:30:00

V

0.185

0.01

6,000

2 RBC

19 Desjardins

KL

09:30:00

V

0.185

0.01

5,000

2 RBC

80 National Bank

KL

09:30:00

V

0.185

0.01

5,000

13 Instinet

13 Instinet

KL

09:30:00

V

0.185

0.01

10,000

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.185

0.01

15,000

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.185

0.01

1,000

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.185

0.01

19,000

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.185

0.01

1,000

7 TD Sec

7 TD Sec

KL