Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:50

V

0.20

0.03

35,000

1 Anonymous

15 UBS

K

15:59:50

V

0.20

0.03

5,000

1 Anonymous

80 National Bank

K

15:59:47

V

0.20

0.03

16,000

99 Jitney

15 UBS

K

15:59:38

V

0.195

0.03

200

59 PI

2 RBC

15:59:15

V

0.20

0.03

6,500

1 Anonymous

15 UBS

K

15:59:15

V

0.195

0.025

500

7 TD Sec

62 Haywood

K

15:59:15

V

0.195

0.025

50,000

2 RBC

62 Haywood

K

15:59:15

V

0.195

0.025

13,000

1 Anonymous

62 Haywood

K

15:59:15

V

0.195

0.025

1,000

39 Merrill Lynch

62 Haywood

K

15:58:49

V

0.20

0.03

20,000

1 Anonymous

15 UBS

K

15:56:24

V

0.20

0.03

20,000

33 Canaccord

15 UBS

K

15:55:48

V

0.20

0.03

12,000

19 Desjardins

15 UBS

K

15:55:44

V

0.20

0.03

1,500

7 TD Sec

15 UBS

K

15:53:14

V

0.20

0.03

10,000

7 TD Sec

15 UBS

K

15:51:29

V

0.20

0.03

1,000

1 Anonymous

15 UBS

K

15:49:34

V

0.20

0.03

1,000

33 Canaccord

15 UBS

K

15:49:00

V

0.20

0.03

5,000

2 RBC

15 UBS

K

15:47:53

V

0.20

0.03

499

85 Scotia

59 PI

15:47:53

V

0.20

0.03

4,500

85 Scotia

15 UBS

K

15:47:06

V

0.20

0.03

9,000

99 Jitney

15 UBS

K

15:46:50

V

0.20

0.03

20,000

1 Anonymous

15 UBS

K

15:46:30

V

0.20

0.03

10,000

1 Anonymous

15 UBS

K

15:43:39

V

0.20

0.03

10,000

124 Questrade

15 UBS

K

15:42:47

V

0.20

0.03

10,000

124 Questrade

15 UBS

K

15:37:40

V

0.20

0.03

2,000

58 Qtrade

15 UBS

K

15:35:51

V

0.20

0.03

4,500

2 RBC

15 UBS

K

15:34:27

V

0.20

0.03

10,000

1 Anonymous

7 TD Sec

K

15:34:16

V

0.20

0.03

13,000

85 Scotia

1 Anonymous

K

15:34:12

V

0.20

0.03

13,000

2 RBC

1 Anonymous

K

15:34:12

V

0.20

0.03

28,000

2 RBC

62 Haywood

K

15:34:12

V

0.20

0.03

6,000

2 RBC

22 Fidelity

K

15:34:08

V

0.20

0.03

9,000

2 RBC

22 Fidelity

K

15:34:08

V

0.20

0.03

1,000

2 RBC

2 RBC

K

15:32:49

V

0.195

0.025

5,000

2 RBC

99 Jitney

K

15:32:49

V

0.195

0.025

500

2 RBC

15 UBS

K

15:28:15

V

0.195

0.025

20,000

7 TD Sec

15 UBS

K

15:26:46

V

0.195

0.025

12,000

2 RBC

15 UBS

K

15:19:32

V

0.19

0.02

6,000

1 Anonymous

79 CIBC

K

15:18:39

V

0.195

0.025

5,000

1 Anonymous

15 UBS

K

15:18:39

V

0.195

0.025

8,000

1 Anonymous

15 UBS

K

15:18:38

V

0.195

0.025

13,000

1 Anonymous

15 UBS

K

15:18:37

V

0.195

0.025

3,000

7 TD Sec

15 UBS

K

15:18:35

V

0.195

0.025

64,000

1 Anonymous

15 UBS

K

15:18:34

V

0.195

0.025

10,000

1 Anonymous

15 UBS

K

15:18:27

V

0.195

0.025

8,000

1 Anonymous

15 UBS

K

15:18:21

V

0.195

0.025

110,000

2 RBC

15 UBS

K

15:15:45

V

0.195

0.025

200

2 RBC

59 PI

15:15:45

V

0.195

0.025

3,500

2 RBC

15 UBS

K

15:00:48

V

0.195

0.025

15,000

89 Raymond James

15 UBS

K

14:53:28

V

0.195

0.025

400

124 Questrade

59 PI

14:53:28

V

0.195

0.025

3,500

124 Questrade

15 UBS

K

14:36:54

V

0.195

0.025

5,000

124 Questrade

15 UBS

K

14:11:31

V

0.195

0.025

25,000

90 Barclays

15 UBS

K

14:02:44

V

0.195

0.025

200

2 RBC

59 PI

14:00:17

V

0.195

0.025

500

9 BMO Nesbitt

15 UBS

K

14:00:17

V

0.19

0.02

6,500

9 BMO Nesbitt

85 Scotia

K

14:00:17

V

0.19

0.02

3,000

9 BMO Nesbitt

9 BMO Nesbitt

K

13:55:03

V

0.19

0.02

2,000

36 Latimer

85 Scotia

K

13:54:52

V

0.19

0.02

20,000

7 TD Sec

85 Scotia

K

13:51:21

V

0.19

0.02

30,000

79 CIBC

85 Scotia

K

13:50:57

V

0.19

0.02

6,000

1 Anonymous

85 Scotia

K

13:50:57

V

0.19

0.02

10,000

1 Anonymous

85 Scotia

K

13:49:36

V

0.19

0.02

10,000

36 Latimer

7 TD Sec

K

13:49:36

V

0.19

0.02

30,000

36 Latimer

99 Jitney

K

13:47:29

V

0.19

0.02

10,000

85 Scotia

1 Anonymous

K

13:47:29

V

0.19

0.02

8,000

85 Scotia

99 Jitney

K

13:47:29

V

0.19

0.02

1,000

85 Scotia

1 Anonymous

K

13:46:22

V

0.19

0.02

1,000

33 Canaccord

2 RBC

K

13:46:22

V

0.19

0.02

20,000

1 Anonymous

2 RBC

K

13:46:22

V

0.19

0.02

40,000

85 Scotia

2 RBC

K

13:46:22

V

0.19

0.02

10,000

22 Fidelity

2 RBC

K

13:46:22

V

0.19

0.02

53,000

7 TD Sec

2 RBC

K

13:46:22

V

0.19

0.02

8,000

143 Pershing

2 RBC

K

13:46:22

V

0.19

0.02

30,000

9 BMO Nesbitt

2 RBC

K

13:46:22

V

0.19

0.02

7,000

7 TD Sec

2 RBC

K

13:46:22

V

0.19

0.02

4,500

27 Dundee

2 RBC

K

13:46:14

V

0.19

0.02

5,500

27 Dundee

2 RBC

K

13:40:45

V

0.19

0.02

13,000

7 TD Sec

7 TD Sec

K

13:33:33

V

0.19

0.02

20,000

7 TD Sec

7 TD Sec

K

13:28:33

V

0.195

0.025

1,000

2 RBC

99 Jitney

K

13:27:52

V

0.20

0.03

13,000

7 TD Sec

7 TD Sec

K

13:25:48

V

0.195

0.025

1,000

99 Jitney

15 UBS

K

13:25:40

V

0.20

0.03

5,000

7 TD Sec

7 TD Sec

K

13:20:32

V

0.20

0.03

14,000

85 Scotia

2 RBC

K

13:20:32

V

0.20

0.03

1,000

85 Scotia

80 National Bank

K

13:20:32

V

0.195

0.025

15,000

85 Scotia

7 TD Sec

K

13:14:16

V

0.19

0.02

1

59 PI

59 PI

13:10:11

V

0.19

0.02

10,000

7 TD Sec

7 TD Sec

K

13:05:49

V

0.20

0.03

4,000

9 BMO Nesbitt

80 National Bank

K

13:05:49

V

0.20

0.03

4,000

9 BMO Nesbitt

80 National Bank

K

13:05:49

V

0.20

0.03

4,000

9 BMO Nesbitt

9 BMO Nesbitt

K

13:05:49

V

0.20

0.03

8,000

9 BMO Nesbitt

9 BMO Nesbitt

K

13:05:49

V

0.20

0.03

2,000

7 TD Sec

7 TD Sec

K

13:05:49

V

0.20

0.03

2,000

7 TD Sec

7 TD Sec

K

13:05:49

V

0.20

0.03

1,000

7 TD Sec

7 TD Sec

K

13:05:00

V

0.195

0.025

11,000

143 Pershing

15 UBS

K

13:05:00

V

0.195

0.025

10,000

143 Pershing

33 Canaccord

K

13:04:59

V

0.195

0.025

9,000

143 Pershing

1 Anonymous

K

13:04:59

V

0.195

0.025

10,000

143 Pershing

1 Anonymous

K

13:04:37

V

0.195

0.025

6,000

7 TD Sec

1 Anonymous

K

13:03:25

V

0.195

0.025

2,000

7 TD Sec

1 Anonymous

K

13:02:36

V

0.195

0.025

2,000

7 TD Sec

1 Anonymous

K

13:02:15

V

0.19

0.02

10,000

7 TD Sec

7 TD Sec

K

13:01:21

V

0.195

0.025

20,000

143 Pershing

1 Anonymous

K

13:00:45

V

0.195

0.025

2,000

36 Latimer

1 Anonymous

K

13:00:37

V

0.195

0.025

18,000

143 Pershing

1 Anonymous

K

13:00:37

V

0.195

0.025

7,000

143 Pershing

99 Jitney

K

12:58:25

V

0.195

0.025

1,000

39 Merrill Lynch

99 Jitney

K

12:55:55

V

0.195

0.025

500

22 Fidelity

39 Merrill Lynch

K

12:55:55

V

0.195

0.025

500

22 Fidelity

7 TD Sec

K

12:55:55

V

0.195

0.025

5,000

22 Fidelity

9 BMO Nesbitt

K

12:55:18

V

0.195

0.025

10,000

7 TD Sec

7 TD Sec

K

12:54:58

V

0.19

0.02

20,000

1 Anonymous

79 CIBC

K

12:54:58

V

0.19

0.02

3,000

27 Dundee

79 CIBC

K

12:51:19

V

0.19

0.02

57,000

27 Dundee

15 UBS

K

12:51:06

V

0.19

0.02

40,000

2 RBC

15 UBS

K

12:51:06

V

0.19

0.02

10,000

2 RBC

99 Jitney

K

12:50:38

V

0.19

0.02

15,000

85 Scotia

99 Jitney

K

12:50:03

V

0.19

0.02

5,000

1 Anonymous

99 Jitney

K

12:48:57

V

0.19

0.02

9,000

7 TD Sec

15 UBS

K

12:46:36

V

0.19

0.02

24,000

9 BMO Nesbitt

15 UBS

K

12:46:26

V

0.19

0.02

41,000

2 RBC

15 UBS

K

12:46:26

V

0.19

0.02

9,000

2 RBC

1 Anonymous

K

12:45:36

V

0.19

0.02

10,000

22 Fidelity

1 Anonymous

K

12:45:14

V

0.19

0.02

20,000

1 Anonymous

15 UBS

K

12:45:08

V

0.19

0.02

8,000

99 Jitney

15 UBS

K

12:45:08

V

0.19

0.02

1,000

39 Merrill Lynch

15 UBS

K

12:45:08

V

0.19

0.02

9,000

1 Anonymous

15 UBS

K

12:45:07

V

0.19

0.02

250

59 PI

79 CIBC

12:45:07

V

0.19

0.02

2,000

1 Anonymous

85 Scotia

K

12:45:07

V

0.19

0.02

5,000

1 Anonymous

2 RBC

K

12:45:07

V

0.19

0.02

20,000

1 Anonymous

2 RBC

K

12:45:07

V

0.19

0.02

5,000

1 Anonymous

2 RBC

K

12:45:07

V

0.19

0.02

2,000

1 Anonymous

36 Latimer

K

12:45:07

V

0.19

0.02

500

1 Anonymous

2 RBC

K

12:45:07

V

0.19

0.02

20,000

1 Anonymous

9 BMO Nesbitt

K

12:45:07

V

0.19

0.02

2,500

1 Anonymous

79 CIBC

K

12:45:06

V

0.19

0.02

1,000

1 Anonymous

79 CIBC

K

12:45:06

V

0.19

0.02

7,000

1 Anonymous

58 Qtrade

K

12:45:06

V

0.19

0.02

21,500

1 Anonymous

58 Qtrade

K

12:45:06

V

0.19

0.02

8,500

1 Anonymous

58 Qtrade

K

12:45:01

V

0.185

0.015

2,500

1 Anonymous

15 UBS

K

12:44:32

V

0.185

0.015

19,000

1 Anonymous

15 UBS

K

12:43:56

V

0.19

0.02

5,000

7 TD Sec

7 TD Sec

K

12:39:31

V

0.185

0.015

9,000

36 Latimer

15 UBS

K

12:37:54

V

0.185

0.015

19,000

85 Scotia

15 UBS

K

12:37:54

V

0.185

0.015

20,000

85 Scotia

19 Desjardins

K

12:36:09

V

0.185

0.015

20,000

2 RBC

1 Anonymous

K

12:34:38

V

0.185

0.015

19,000

2 RBC

15 UBS

K

12:33:04

V

0.185

0.015

13,000

83 Mackie

1 Anonymous

K

12:32:12

V

0.185

0.015

5,000

85 Scotia

1 Anonymous

K

12:25:19

V

0.185

0.015

45,500

2 RBC

15 UBS

K

12:25:19

V

0.185

0.015

4,500

2 RBC

99 Jitney

K

12:24:26

V

0.185

0.015

2,000

7 TD Sec

99 Jitney

K

12:24:18

V

0.185

0.015

5,500

33 Canaccord

99 Jitney

K

12:21:53

V

0.185

0.015

10,000

7 TD Sec

99 Jitney

K

12:20:15

V

0.185

0.015

8,000

124 Questrade

99 Jitney

K

12:15:03

V

0.185

0.015

75,000

1 Anonymous

15 UBS

K

12:14:42

V

0.185

0.015

10,000

2 RBC

15 UBS

K

12:14:24

V

0.185

0.015

5,000

19 Desjardins

1 Anonymous

K

12:14:24

V

0.185

0.015

8,000

19 Desjardins

99 Jitney

K

12:13:49

V

0.185

0.015

22,000

79 CIBC

99 Jitney

K

12:13:49

V

0.185

0.015

18,000

79 CIBC

68 Leede

K

12:13:03

V

0.185

0.015

6,500

33 Canaccord

68 Leede

K

12:12:08

V

0.185

0.015

3,000

79 CIBC

68 Leede

K

12:09:26

V

0.185

0.015

2,500

36 Latimer

1 Anonymous

K

12:09:14

V

0.185

0.015

20,000

36 Latimer

1 Anonymous

K

12:09:00

V

0.185

0.015

20,000

1 Anonymous

15 UBS

K

12:09:00

V

0.185

0.015

2,500

99 Jitney

15 UBS

K

12:08:59

V

0.185

0.015

3,000

1 Anonymous

15 UBS

K

12:08:59

V

0.185

0.015

7,000

1 Anonymous

1 Anonymous

K

12:08:58

V

0.185

0.015

40,000

1 Anonymous

1 Anonymous

K

12:08:58

V

0.185

0.015

3,500

1 Anonymous

1 Anonymous

K

12:08:58

V

0.185

0.015

1,500

1 Anonymous

2 RBC

K

12:08:58

V

0.185

0.015

20,000

1 Anonymous

2 RBC

K

12:08:58

V

0.185

0.015

8,500

1 Anonymous

2 RBC

K

12:08:58

V

0.185

0.015

1,500

1 Anonymous

1 Anonymous

K

12:08:57

V

0.185

0.015

20,000

1 Anonymous

1 Anonymous

K

12:08:54

V

0.185

0.015

28,500

79 CIBC

1 Anonymous

K

12:08:54

V

0.185

0.015

18,500

79 CIBC

2 RBC

K

12:08:49

V

0.185

0.015

3,000

22 Fidelity

2 RBC

K

12:05:47

V

0.185

0.015

10,000

7 TD Sec

7 TD Sec

K

12:04:41

V

0.18

0.01

6,500

1 Anonymous

15 UBS

K

12:04:27

V

0.18

0.01

12,000

9 BMO Nesbitt

15 UBS

K

12:04:27

V

0.18

0.01

2,000

9 BMO Nesbitt

7 TD Sec

K

12:04:11

V

0.18

0.01

50

7 TD Sec

59 PI

12:01:54

V

0.18

0.01

17,000

7 TD Sec

15 UBS

K

12:01:28

V

0.18

0.01

10,000

1 Anonymous

1 Anonymous

K

12:00:56

V

0.18

0.01

5,000

7 TD Sec

15 UBS

K

12:00:56

V

0.18

0.01

10,000

7 TD Sec

1 Anonymous

K

12:00:17

V

0.18

0.01

5,000

79 CIBC

1 Anonymous

K

11:59:39

V

0.18

0.01

15,000

33 Canaccord

1 Anonymous

K

11:58:43

V

0.18

0.01

10,000

7 TD Sec

15 UBS

K

11:58:07

V

0.18

0.01

20,000

1 Anonymous

1 Anonymous

K

11:57:24

V

0.18

0.01

30,000

7 TD Sec

15 UBS

K

11:56:43

V

0.18

0.01

20,000

2 RBC

15 UBS

K

11:54:49

V

0.18

0.01

40,000

7 TD Sec

15 UBS

K

11:54:49

V

0.18

0.01

10,000

7 TD Sec

1 Anonymous

K

11:53:54

V

0.18

0.01

20,000

1 Anonymous

15 UBS

K

11:53:43

V

0.185

0.015

333

57 Interactive

59 PI

11:53:43

V

0.185

0.015

7,000

57 Interactive

2 RBC

K

11:51:06

V

0.18

0.01

53,000

33 Canaccord

15 UBS

K

11:51:05

V

0.18

0.01

5,000

33 Canaccord

85 Scotia

K

11:51:05

V

0.18

0.01

10,000

33 Canaccord

85 Scotia

K

11:51:05

V

0.18

0.01

30,000

33 Canaccord

143 Pershing

K

11:50:45

V

0.18

0.01

20,000

2 RBC

143 Pershing

K

11:50:45

V

0.18

0.01

30,000

2 RBC

2 RBC

K

11:49:37

V

0.175

0.005

20,000

1 Anonymous

15 UBS

K

11:49:30

V

0.175

0.005

20,000

1 Anonymous

15 UBS

K

11:48:27

V

0.175

0.005

5,000

9 BMO Nesbitt

15 UBS

K

11:47:46

V

0.175

0.005

3,000

124 Questrade

15 UBS

K

11:47:27

V

0.18

0.01

8,500

7 TD Sec

7 TD Sec

K

11:47:27

V

0.18

0.01

5,000

7 TD Sec

7 TD Sec

K

11:46:47

V

0.175

0.005

100,000

19 Desjardins

15 UBS

K

11:46:31

V

0.175

0.005

24,000

85 Scotia

15 UBS

K

11:46:31

V

0.175

0.005

6,000

85 Scotia

1 Anonymous

K

11:46:26

V

0.175

0.005

2,000

7 TD Sec

1 Anonymous

K

11:46:26

V

0.175

0.005

3,000

7 TD Sec

7 TD Sec

K

11:44:38

V

0.175

0.005

1,000

13 Instinet

1 Anonymous

K

11:44:29

V

0.175

0.005

7,000

7 TD Sec

7 TD Sec

K

11:44:24

V

0.175

0.005

384

85 Scotia

59 PI

11:44:24

V

0.175

0.005

7,000

85 Scotia

1 Anonymous

K

11:44:07

V

0.175

0.005

4,000

7 TD Sec

1 Anonymous

K

11:44:07

V

0.175

0.005

3,000

7 TD Sec

7 TD Sec

K

11:43:27

V

0.175

0.005

2,000

85 Scotia

7 TD Sec

K

11:43:27

V

0.175

0.005

8,000

85 Scotia

7 TD Sec

K

11:43:18

V

0.175

0.005

10,000

7 TD Sec

7 TD Sec

K

11:42:49

V

0.175

0.005

2,000

124 Questrade

7 TD Sec

K

11:39:29

V

0.175

0.005

15,500

1 Anonymous

15 UBS

K

11:39:29

V

0.175

0.005

4,500

1 Anonymous

1 Anonymous

K

11:39:23

V

0.175

0.005

1,500

2 RBC

1 Anonymous

K

11:39:23

V

0.175

0.005

1,500

2 RBC

1 Anonymous

K

11:39:23

V

0.175

0.005

15,500

2 RBC

1 Anonymous

K

11:38:49

V

0.175

0.005

1,000

7 TD Sec

99 Jitney

K

11:38:49

V

0.175

0.005

9,000

7 TD Sec

1 Anonymous

K

11:37:00

V

0.17

11,000

7 TD Sec

15 UBS

K

11:36:59

V

0.17

30,000

7 TD Sec

1 Anonymous

K

11:36:02

V

0.17

20,000

7 TD Sec

15 UBS

K

11:35:54

V

0.17

1,000

1 Anonymous

15 UBS

K

11:34:56

V

0.17

6,000

99 Jitney

15 UBS

K

11:34:34

V

0.17

18,000

7 TD Sec

15 UBS

K

11:33:41

V

0.175

0.005

4,000

1 Anonymous

1 Anonymous

K

11:33:41

V

0.175

0.005

9,000

1 Anonymous

1 Anonymous

K

11:33:01

V

0.17

100,000

7 TD Sec

15 UBS

K

11:32:49

V

0.175

0.005

9,000

7 TD Sec

1 Anonymous

K

11:32:32

V

0.17

3,000

1 Anonymous

15 UBS

K

11:31:54

V

0.17

10,000

2 RBC

15 UBS

K

11:31:51

V

0.17

3,500

1 Anonymous

85 Scotia

K

11:31:49

V

0.17

2,500

99 Jitney

85 Scotia

K

11:31:49

V

0.17

47,500

99 Jitney

143 Pershing

K

11:31:38

V

0.165

-0.005

100

59 PI

7 TD Sec

11:31:38

V

0.165

-0.005

100

59 PI

7 TD Sec

11:31:38

V

0.165

-0.005

34,000

7 TD Sec

15 UBS

K

11:31:28

V

0.165

-0.005

1,000

99 Jitney

15 UBS

K

11:31:27

V

0.165

-0.005

25,000

1 Anonymous

15 UBS

K

11:31:27

V

0.165

-0.005

4,000

1 Anonymous

15 UBS

K

11:31:24

V

0.165

-0.005

30,000

2 RBC

15 UBS

K

11:31:20

V

0.165

-0.005

25,000

1 Anonymous

15 UBS

K

11:31:17

V

0.165

-0.005

50,000

99 Jitney

15 UBS

K

11:31:12

V

0.165

-0.005

20,000

2 RBC

15 UBS

K

11:31:08

V

0.165

-0.005

50,000

7 TD Sec

15 UBS

K

11:31:02

V

0.165

-0.005

5,000

7 TD Sec

15 UBS

K

11:30:59

V

0.165

-0.005

6,000

2 RBC

15 UBS

K

11:30:59

V

0.165

-0.005

16,500

2 RBC

7 TD Sec

K

11:30:59

V

0.165

-0.005

7,500

2 RBC

7 TD Sec

K

11:30:32

V

0.165

-0.005

9,000

2 RBC

7 TD Sec

K

11:30:32

V

0.165

-0.005

31,000

2 RBC

15 UBS

K

11:30:31

V

0.165

-0.005

50,000

1 Anonymous

15 UBS

K

11:30:27

V

0.165

-0.005

8,000

99 Jitney

15 UBS

K

11:30:24

V

0.165

-0.005

30,000

2 RBC

15 UBS

K

11:30:04

V

0.165

-0.005

50,000

62 Haywood

15 UBS

K

11:29:49

V

0.165

-0.005

81,000

1 Anonymous

15 UBS

K

11:29:49

V

0.165

-0.005

1,000

1 Anonymous

1 Anonymous

K

11:10:13

V

0.16

-0.01

5,000

2 RBC

2 RBC

K

10:45:31

V

0.16

-0.01

500

1 Anonymous

85 Scotia

K

10:28:16

V

0.16

-0.01

1,500

1 Anonymous

85 Scotia

K

09:30:00

V

0.165

-0.005

150

7 TD Sec

59 PI

09:30:00

V

0.165

-0.005

1,500

79 CIBC

1 Anonymous

KL

09:30:00

V

0.165

-0.005

500

79 CIBC

99 Jitney

KL

09:30:00

V

0.165

-0.005

500

7 TD Sec

99 Jitney

KL