Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:55

V

0.19

500

1 Anonymous

15 UBS

K

15:59:54

V

0.19

500

1 Anonymous

15 UBS

K

15:59:39

V

0.19

500

1 Anonymous

15 UBS

K

15:59:29

V

0.19

500

1 Anonymous

15 UBS

K

15:59:19

V

0.19

500

1 Anonymous

15 UBS

K

15:59:00

V

0.19

500

1 Anonymous

15 UBS

K

15:58:51

V

0.19

500

1 Anonymous

15 UBS

K

15:58:31

V

0.19

500

1 Anonymous

15 UBS

K

15:58:21

V

0.19

500

1 Anonymous

15 UBS

K

15:58:11

V

0.19

500

1 Anonymous

15 UBS

K

15:57:54

V

0.19

3,000

1 Anonymous

15 UBS

K

15:57:54

V

0.19

9,000

1 Anonymous

15 UBS

K

15:57:54

V

0.19

1,000

1 Anonymous

2 RBC

K

15:57:51

V

0.19

500

1 Anonymous

2 RBC

K

15:57:49

V

0.19

3,000

1 Anonymous

2 RBC

K

15:57:46

V

0.19

5,000

1 Anonymous

2 RBC

K

15:57:41

V

0.19

500

1 Anonymous

2 RBC

K

15:57:31

V

0.19

500

1 Anonymous

2 RBC

K

15:57:21

V

0.19

500

1 Anonymous

2 RBC

K

15:57:01

V

0.19

500

1 Anonymous

2 RBC

K

15:56:51

V

0.19

500

1 Anonymous

2 RBC

K

15:56:31

V

0.19

500

1 Anonymous

2 RBC

K

15:56:21

V

0.19

500

1 Anonymous

2 RBC

K

15:56:11

V

0.19

500

1 Anonymous

2 RBC

K

15:55:51

V

0.19

500

1 Anonymous

2 RBC

K

15:55:41

V

0.19

500

1 Anonymous

2 RBC

K

15:55:21

V

0.19

500

1 Anonymous

2 RBC

K

15:55:11

V

0.19

500

1 Anonymous

2 RBC

K

15:54:51

V

0.19

500

1 Anonymous

2 RBC

K

15:54:41

V

0.19

500

1 Anonymous

2 RBC

K

15:54:21

V

0.19

500

1 Anonymous

2 RBC

K

15:54:11

V

0.19

500

1 Anonymous

2 RBC

K

15:54:01

V

0.19

500

1 Anonymous

2 RBC

K

15:53:41

V

0.19

500

1 Anonymous

2 RBC

K

15:53:31

V

0.19

500

1 Anonymous

2 RBC

K

15:53:11

V

0.19

500

1 Anonymous

2 RBC

K

15:52:55

V

0.19

500

1 Anonymous

2 RBC

K

15:52:45

V

0.19

500

1 Anonymous

2 RBC

K

15:52:41

V

0.19

320

7 TD Sec

59 PI

15:52:41

V

0.19

12,000

7 TD Sec

2 RBC

K

15:52:35

V

0.19

500

1 Anonymous

2 RBC

K

15:52:34

V

0.19

500

1 Anonymous

2 RBC

K

15:52:21

V

0.19

500

1 Anonymous

2 RBC

K

15:52:11

V

0.19

500

1 Anonymous

2 RBC

K

15:51:51

V

0.19

500

1 Anonymous

2 RBC

K

15:51:41

V

0.19

500

1 Anonymous

2 RBC

K

15:51:21

V

0.19

500

1 Anonymous

2 RBC

K

15:51:11

V

0.19

500

1 Anonymous

2 RBC

K

15:50:51

V

0.19

500

1 Anonymous

2 RBC

K

15:50:41

V

0.19

500

1 Anonymous

2 RBC

K

15:50:21

V

0.19

500

1 Anonymous

2 RBC

K

15:50:11

V

0.19

500

1 Anonymous

2 RBC

K

15:49:51

V

0.19

500

1 Anonymous

85 Scotia

K

15:49:41

V

0.19

500

1 Anonymous

85 Scotia

K

15:49:21

V

0.19

500

1 Anonymous

85 Scotia

K

15:49:11

V

0.19

500

1 Anonymous

85 Scotia

K

15:48:51

V

0.19

500

1 Anonymous

85 Scotia

K

15:48:31

V

0.19

500

1 Anonymous

85 Scotia

K

15:48:21

V

0.19

500

1 Anonymous

85 Scotia

K

15:48:01

V

0.19

500

1 Anonymous

85 Scotia

K

15:47:51

V

0.19

500

1 Anonymous

85 Scotia

K

15:47:31

V

0.19

500

1 Anonymous

85 Scotia

K

15:39:01

V

0.19

500

1 Anonymous

15 UBS

K

15:38:41

V

0.19

500

1 Anonymous

15 UBS

K

15:38:21

V

0.19

500

1 Anonymous

15 UBS

K

15:38:01

V

0.19

500

1 Anonymous

15 UBS

K

15:37:41

V

0.19

500

1 Anonymous

15 UBS

K

15:37:21

V

0.19

500

1 Anonymous

15 UBS

K

15:37:01

V

0.19

500

1 Anonymous

15 UBS

K

15:36:41

V

0.19

500

1 Anonymous

15 UBS

K

15:36:21

V

0.19

500

1 Anonymous

15 UBS

K

15:36:01

V

0.19

500

1 Anonymous

15 UBS

K

15:35:41

V

0.19

500

1 Anonymous

15 UBS

K

15:35:21

V

0.19

500

1 Anonymous

15 UBS

K

15:35:01

V

0.19

500

1 Anonymous

15 UBS

K

15:34:41

V

0.19

500

1 Anonymous

15 UBS

K

15:34:21

V

0.19

500

1 Anonymous

15 UBS

K

15:34:01

V

0.19

500

1 Anonymous

15 UBS

K

15:33:39

V

0.19

500

1 Anonymous

15 UBS

K

15:33:29

V

0.19

500

1 Anonymous

15 UBS

K

15:33:29

V

0.19

3,000

99 Jitney

15 UBS

K

15:33:11

V

0.19

500

1 Anonymous

15 UBS

K

15:32:51

V

0.19

500

1 Anonymous

15 UBS

K

15:32:31

V

0.19

500

1 Anonymous

15 UBS

K

15:32:10

V

0.19

500

1 Anonymous

15 UBS

K

15:31:52

V

0.19

500

1 Anonymous

15 UBS

K

15:31:42

V

0.19

500

1 Anonymous

15 UBS

K

15:31:42

V

0.19

10,000

1 Anonymous

15 UBS

K

15:31:39

V

0.19

4,500

1 Anonymous

15 UBS

K

15:31:39

V

0.19

10,000

1 Anonymous

15 UBS

K

15:31:38

V

0.19

10,000

1 Anonymous

15 UBS

K

15:31:34

V

0.19

16,500

1 Anonymous

15 UBS

K

15:31:31

V

0.19

1,000

1 Anonymous

15 UBS

K

15:31:29

V

0.19

5,000

1 Anonymous

15 UBS

K

15:31:21

V

0.19

500

1 Anonymous

15 UBS

K

15:31:00

V

0.19

500

1 Anonymous

15 UBS

K

15:30:41

V

0.19

500

1 Anonymous

15 UBS

K

15:30:21

V

0.19

500

1 Anonymous

15 UBS

K

15:30:01

V

0.19

500

1 Anonymous

15 UBS

K

15:29:41

V

0.19

500

1 Anonymous

15 UBS

K

15:29:21

V

0.19

500

1 Anonymous

15 UBS

K

15:28:51

V

0.19

500

1 Anonymous

15 UBS

K

15:28:31

V

0.19

500

1 Anonymous

15 UBS

K

15:28:11

V

0.19

500

1 Anonymous

15 UBS

K

15:27:51

V

0.19

500

1 Anonymous

15 UBS

K

15:27:31

V

0.19

500

1 Anonymous

15 UBS

K

15:27:11

V

0.19

500

1 Anonymous

15 UBS

K

15:26:51

V

0.19

500

1 Anonymous

15 UBS

K

15:26:27

V

0.19

500

1 Anonymous

15 UBS

K

15:26:01

V

0.19

500

1 Anonymous

15 UBS

K

15:25:41

V

0.19

500

1 Anonymous

15 UBS

K

15:25:21

V

0.19

500

1 Anonymous

15 UBS

K

15:25:01

V

0.19

500

1 Anonymous

15 UBS

K

15:24:41

V

0.19

500

1 Anonymous

15 UBS

K

15:24:11

V

0.19

500

1 Anonymous

15 UBS

K

15:23:51

V

0.19

500

1 Anonymous

15 UBS

K

15:23:31

V

0.19

500

1 Anonymous

15 UBS

K

15:23:11

V

0.19

500

1 Anonymous

15 UBS

K

15:22:41

V

0.19

500

1 Anonymous

15 UBS

K

15:22:21

V

0.19

500

1 Anonymous

15 UBS

K

15:22:01

V

0.19

500

1 Anonymous

15 UBS

K

15:21:31

V

0.19

500

1 Anonymous

15 UBS

K

15:21:11

V

0.19

500

1 Anonymous

15 UBS

K

15:20:41

V

0.19

500

1 Anonymous

15 UBS

K

15:20:21

V

0.19

500

1 Anonymous

15 UBS

K

15:20:01

V

0.19

500

1 Anonymous

15 UBS

K

15:19:30

V

0.19

500

1 Anonymous

15 UBS

K

15:19:11

V

0.19

500

1 Anonymous

15 UBS

K

15:18:41

V

0.19

500

1 Anonymous

15 UBS

K

15:18:21

V

0.19

500

1 Anonymous

15 UBS

K

15:17:51

V

0.19

500

1 Anonymous

15 UBS

K

15:17:31

V

0.19

500

1 Anonymous

15 UBS

K

15:17:01

V

0.19

500

1 Anonymous

15 UBS

K

15:16:41

V

0.19

500

1 Anonymous

15 UBS

K

15:16:11

V

0.19

500

1 Anonymous

15 UBS

K

15:15:51

V

0.19

500

1 Anonymous

15 UBS

K

15:15:21

V

0.19

500

1 Anonymous

15 UBS

K

15:14:51

V

0.19

500

1 Anonymous

15 UBS

K

15:14:31

V

0.19

500

1 Anonymous

15 UBS

K

15:14:01

V

0.19

500

1 Anonymous

15 UBS

K

15:13:31

V

0.19

500

1 Anonymous

15 UBS

K

15:13:11

V

0.19

500

1 Anonymous

15 UBS

K

15:12:41

V

0.19

500

1 Anonymous

15 UBS

K

15:12:11

V

0.19

500

1 Anonymous

15 UBS

K

15:11:41

V

0.19

500

1 Anonymous

15 UBS

K

15:11:21

V

0.19

500

1 Anonymous

15 UBS

K

15:10:51

V

0.19

500

1 Anonymous

15 UBS

K

15:10:21

V

0.19

500

1 Anonymous

15 UBS

K

15:09:49

V

0.19

500

1 Anonymous

15 UBS

K

15:09:21

V

0.19

500

1 Anonymous

15 UBS

K

15:08:51

V

0.19

500

1 Anonymous

15 UBS

K

15:08:31

V

0.19

500

1 Anonymous

15 UBS

K

15:08:01

V

0.19

500

1 Anonymous

15 UBS

K

15:07:31

V

0.19

500

1 Anonymous

15 UBS

K

15:07:01

V

0.19

500

1 Anonymous

15 UBS

K

15:06:30

V

0.19

500

1 Anonymous

15 UBS

K

15:06:01

V

0.19

500

1 Anonymous

15 UBS

K

15:05:31

V

0.19

500

1 Anonymous

15 UBS

K

15:04:51

V

0.19

500

1 Anonymous

15 UBS

K

15:04:21

V

0.19

500

1 Anonymous

15 UBS

K

15:03:51

V

0.19

500

1 Anonymous

15 UBS

K

15:03:21

V

0.19

500

1 Anonymous

15 UBS

K

15:02:51

V

0.19

500

1 Anonymous

15 UBS

K

15:02:21

V

0.19

500

1 Anonymous

15 UBS

K

15:01:51

V

0.19

500

1 Anonymous

15 UBS

K

15:01:11

V

0.19

500

1 Anonymous

15 UBS

K

15:00:41

V

0.19

500

1 Anonymous

15 UBS

K

14:07:47

V

0.19

10,500

2 RBC

2 RBC

K

13:32:33

V

0.185

-0.005

14,000

79 CIBC

2 RBC

K

13:32:33

V

0.185

-0.005

10,000

1 Anonymous

2 RBC

K

13:32:33

V

0.185

-0.005

5,500

79 CIBC

2 RBC

K

13:32:33

V

0.185

-0.005

2,000

36 Latimer

2 RBC

K

13:32:33

V

0.185

-0.005

1,000

7 TD Sec

2 RBC

K

11:55:57

V

0.19

81,500

79 CIBC

15 UBS

K

11:55:57

V

0.19

500

79 CIBC

79 CIBC

K

11:36:05

V

0.185

-0.005

100

59 PI

80 National Bank

11:36:05

V

0.185

-0.005

500

7 TD Sec

80 National Bank

K

11:09:40

V

0.185

-0.005

10,000

7 TD Sec

1 Anonymous

K

11:08:46

V

0.185

-0.005

10,000

7 TD Sec

85 Scotia

K

10:25:23

V

0.19

10,000

39 Merrill Lynch

15 UBS

K

10:21:45

V

0.185

-0.005

1,000

99 Jitney

1 Anonymous

K

10:21:33

V

0.185

-0.005

4,000

99 Jitney

1 Anonymous

K

09:55:38

V

0.185

-0.005

2,000

1 Anonymous

99 Jitney

K

09:52:01

V

0.19

50,000

1 Anonymous

15 UBS

K

09:39:31

V

0.19

2,000

99 Jitney

7 TD Sec

K

09:39:13

V

0.19

3,000

1 Anonymous

7 TD Sec

K

09:39:13

V

0.19

17,000

1 Anonymous

13 Instinet

K

09:39:12

V

0.19

8,000

1 Anonymous

13 Instinet

K

09:39:12

V

0.19

1,000

1 Anonymous

7 TD Sec

K

09:39:04

V

0.19

4,000

85 Scotia

7 TD Sec

K

09:38:58

V

0.19

4,000

85 Scotia

7 TD Sec

K

09:38:52

V

0.19

1,000

85 Scotia

7 TD Sec

K

09:32:19

V

0.185

-0.005

2,000

99 Jitney

1 Anonymous

K

09:32:15

V

0.185

-0.005

3,000

99 Jitney

1 Anonymous

K

09:32:15

V

0.185

-0.005

5,000

99 Jitney

1 Anonymous

K

09:31:46

V

0.18

-0.01

500

1 Anonymous

1 Anonymous

K

09:31:46

V

0.18

-0.01

20,000

1 Anonymous

99 Jitney

K

09:30:12

V

0.185

-0.01

125

85 Scotia

59 PI

09:30:11

V

0.18

-0.01

5,000

85 Scotia

1 Anonymous

K

09:30:02

V

0.17

-0.02

333

59 PI

57 Interactive

09:30:02

V

0.17

-0.02

51,000

1 Anonymous

57 Interactive

K

09:30:02

V

0.175

-0.015

50,000

13 Instinet

57 Interactive

K

09:30:02

V

0.175

-0.015

20,000

1 Anonymous

57 Interactive

K

09:30:02

V

0.175

-0.015

10,000

7 TD Sec

57 Interactive

K

09:30:02

V

0.175

-0.015

5,000

7 TD Sec

57 Interactive

K

09:30:02

V

0.175

-0.015

1,000

22 Fidelity

57 Interactive

K

09:30:02

V

0.175

-0.015

1,000

85 Scotia

57 Interactive

K

09:30:02

V

0.185

-0.01

200

85 Scotia

59 PI

09:30:02

V

0.18

-0.01

94,500

1 Anonymous

57 Interactive

K

09:30:00

V

0.18

-0.01

335

59 PI

85 Scotia

09:30:00

V

0.19

-0.01

185

7 TD Sec

59 PI

09:30:00

V

0.18

-0.01

500

1 Anonymous

79 CIBC

KL

09:30:00

V

0.18

-0.01

5,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

5,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

5,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

6,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

3,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

5,000

1 Anonymous

85 Scotia

KL

09:30:00

V

0.18

-0.01

500

7 TD Sec

85 Scotia

KL

09:30:00

V

0.18

-0.01

2,000

7 TD Sec

85 Scotia

KL

09:30:00

V

0.18

-0.01

1,000

7 TD Sec

85 Scotia

KL