Time ET

Ex

Price

Change

Volume

Buyer

Seller

Markers

15:59:56

V

0.20

20,000

1 Anonymous

1 Anonymous

K

15:59:56

V

0.20

18,500

1 Anonymous

1 Anonymous

K

15:59:56

V

0.20

500

1 Anonymous

143 Pershing

K

15:59:42

V

0.20

2,000

1 Anonymous

143 Pershing

K

15:59:39

V

0.20

500

1 Anonymous

143 Pershing

K

15:59:39

V

0.20

4,500

1 Anonymous

80 National Bank

K

15:58:51

V

0.20

1,000

1 Anonymous

80 National Bank

K

15:58:47

V

0.20

500

1 Anonymous

80 National Bank

K

15:32:53

V

0.195

-0.005

14,000

1 Anonymous

79 CIBC

K

15:32:53

V

0.195

-0.005

10,000

1 Anonymous

79 CIBC

K

15:32:53

V

0.195

-0.005

4,000

1 Anonymous

79 CIBC

K

15:32:53

V

0.195

-0.005

13,000

1 Anonymous

79 CIBC

K

15:31:32

V

0.20

2,500

2 RBC

2 RBC

K

15:31:32

V

0.20

35,500

2 RBC

2 RBC

K

15:31:32

V

0.20

2,000

2 RBC

2 RBC

K

15:17:29

V

0.195

-0.005

7,000

1 Anonymous

62 Haywood

K

15:17:29

V

0.195

-0.005

4,500

7 TD Sec

62 Haywood

K

15:17:29

V

0.195

-0.005

5,000

1 Anonymous

62 Haywood

K

15:17:29

V

0.195

-0.005

20,000

1 Anonymous

62 Haywood

K

15:17:29

V

0.195

-0.005

7,500

1 Anonymous

62 Haywood

K

15:17:29

V

0.195

-0.005

6,000

1 Anonymous

62 Haywood

K

14:52:08

V

0.195

-0.005

67

59 PI

2 RBC

14:52:08

V

0.195

-0.005

7,000

1 Anonymous

2 RBC

K

14:52:08

V

0.195

-0.005

10,000

13 Instinet

2 RBC

K

14:52:08

V

0.195

-0.005

4,500

99 Jitney

2 RBC

K

14:26:52

V

0.20

10,000

79 CIBC

80 National Bank

K

14:14:44

V

0.195

-0.005

500

99 Jitney

36 Latimer

K

14:12:24

V

0.195

-0.005

4,500

1 Anonymous

36 Latimer

K

14:12:10

V

0.195

-0.005

5,000

19 Desjardins

36 Latimer

K

14:06:20

V

0.195

-0.005

2,500

1 Anonymous

2 RBC

K

14:06:20

V

0.195

-0.005

5,000

1 Anonymous

2 RBC

K

14:06:19

V

0.195

-0.005

3,000

1 Anonymous

2 RBC

K

14:06:18

V

0.195

-0.005

1,000

1 Anonymous

2 RBC

K

14:06:18

V

0.195

-0.005

4,000

1 Anonymous

2 RBC

K

14:06:15

V

0.195

-0.005

20,000

1 Anonymous

2 RBC

K

14:06:14

V

0.195

-0.005

5,000

99 Jitney

2 RBC

K

14:06:11

V

0.195

-0.005

20,000

7 TD Sec

2 RBC

K

14:03:31

V

0.195

-0.005

10,000

1 Anonymous

2 RBC

K

14:03:28

V

0.195

-0.005

10,000

33 Canaccord

2 RBC

K

13:39:00

V

0.195

-0.005

1,000

1 Anonymous

2 RBC

K

13:37:56

V

0.195

-0.005

17,000

85 Scotia

2 RBC

K

13:36:49

V

0.195

-0.005

1,500

33 Canaccord

2 RBC

K

12:50:33

V

0.195

-0.005

5,000

1 Anonymous

7 TD Sec

K

12:50:33

V

0.195

-0.005

2,000

1 Anonymous

9 BMO Nesbitt

K

12:50:33

V

0.195

-0.005

5,000

1 Anonymous

99 Jitney

K

12:50:33

V

0.195

-0.005

1,000

1 Anonymous

19 Desjardins

K

12:50:33

V

0.195

-0.005

20,000

1 Anonymous

1 Anonymous

K

12:50:33

V

0.195

-0.005

2,000

1 Anonymous

1 Anonymous

K

12:49:12

V

0.195

-0.005

2,000

36 Latimer

1 Anonymous

K

12:49:12

V

0.195

-0.005

3,000

36 Latimer

1 Anonymous

K

12:34:21

V

0.195

-0.005

17,000

1 Anonymous

1 Anonymous

K

12:34:21

V

0.195

-0.005

3,000

1 Anonymous

99 Jitney

K

12:34:20

V

0.19

-0.01

22,500

1 Anonymous

85 Scotia

K

12:34:19

V

0.19

-0.01

20,000

1 Anonymous

85 Scotia

K

12:30:31

V

0.19

-0.01

15,500

2 RBC

7 TD Sec

K

12:19:03

V

0.19

-0.01

2,000

33 Canaccord

58 Qtrade

K

12:19:00

V

0.19

-0.01

9,000

1 Anonymous

58 Qtrade

K

12:18:24

V

0.19

-0.01

400

85 Scotia

59 PI

12:18:23

V

0.19

-0.01

400

85 Scotia

59 PI

12:18:11

V

0.19

-0.01

400

85 Scotia

59 PI

12:17:32

V

0.19

-0.01

400

85 Scotia

59 PI

12:15:54

V

0.19

-0.01

4,500

14 ITG

58 Qtrade

K

12:14:58

V

0.19

-0.01

4,500

22 Fidelity

58 Qtrade

K

12:08:52

V

0.19

-0.01

1,000

59 PI

1 Anonymous

K

12:08:52

V

0.19

-0.01

29,000

59 PI

7 TD Sec

K

11:52:13

V

0.19

-0.01

3,500

7 TD Sec

7 TD Sec

K

11:52:13

V

0.185

-0.015

16,500

7 TD Sec

95 Wolverton

K

11:27:54

V

0.185

-0.015

33,500

85 Scotia

95 Wolverton

K

11:27:54

V

0.185

-0.015

9,500

85 Scotia

1 Anonymous

K

11:08:46

V

0.185

-0.015

12,000

39 Merrill Lynch

99 Jitney

K

11:08:46

V

0.185

-0.015

5,000

39 Merrill Lynch

99 Jitney

K

11:08:46

V

0.185

-0.015

5,000

39 Merrill Lynch

1 Anonymous

K

11:08:46

V

0.185

-0.015

500

39 Merrill Lynch

1 Anonymous

K

11:07:02

V

0.185

-0.015

2,000

2 RBC

1 Anonymous

K

11:04:31

V

0.185

-0.015

17,500

2 RBC

1 Anonymous

K

11:04:31

V

0.185

-0.015

12,000

2 RBC

99 Jitney

K

11:04:31

V

0.185

-0.015

10,000

2 RBC

99 Jitney

K

11:04:31

V

0.185

-0.015

5,000

2 RBC

1 Anonymous

K

11:04:31

V

0.185

-0.015

5,500

2 RBC

1 Anonymous

K

11:01:30

V

0.18

-0.02

3,000

79 CIBC

143 Pershing

K

11:01:20

V

0.18

-0.02

4,500

79 CIBC

143 Pershing

K

11:01:20

V

0.18

-0.02

10,000

2 RBC

143 Pershing

K

11:01:20

V

0.18

-0.02

20,000

1 Anonymous

143 Pershing

K

11:01:20

V

0.18

-0.02

5,000

1 Anonymous

143 Pershing

K

11:01:20

V

0.18

-0.02

5,000

1 Anonymous

143 Pershing

K

11:01:20

V

0.18

-0.02

5,500

1 Anonymous

143 Pershing

K

11:00:57

V

0.185

-0.015

375

143 Pershing

59 PI

11:00:57

V

0.185

-0.015

12,000

99 Jitney

143 Pershing

K

11:00:57

V

0.185

-0.015

10,000

1 Anonymous

143 Pershing

K

11:00:57

V

0.185

-0.015

5,000

99 Jitney

143 Pershing

K

10:58:26

V

0.19

-0.01

4,000

79 CIBC

7 TD Sec

K

10:51:15

V

0.19

-0.01

50,000

2 RBC

2 RBC

K

10:50:40

V

0.19

-0.01

5,000

1 Anonymous

7 TD Sec

K

10:49:41

V

0.185

-0.015

10,000

79 CIBC

88 Credential

K

10:40:44

V

0.185

-0.015

50,000

2 RBC

2 RBC

K

10:19:16

V

0.185

-0.015

12,500

85 Scotia

68 Leede

K

10:18:14

V

0.185

-0.015

7,500

99 Jitney

68 Leede

K

10:18:03

V

0.185

-0.015

4,500

99 Jitney

1 Anonymous

K

10:15:50

V

0.18

-0.02

4,500

1 Anonymous

1 Anonymous

K

10:15:50

V

0.18

-0.02

36,500

36 Latimer

1 Anonymous

K

10:15:50

V

0.185

-0.015

6,000

143 Pershing

1 Anonymous

K

10:15:50

V

0.185

-0.015

1,000

1 Anonymous

1 Anonymous

K

10:15:50

V

0.185

-0.015

45,000

7 TD Sec

1 Anonymous

K

10:15:50

V

0.185

-0.015

20,000

1 Anonymous

1 Anonymous

K

10:15:50

V

0.185

-0.015

20,000

1 Anonymous

1 Anonymous

K

10:13:32

V

0.19

-0.01

15,000

85 Scotia

7 TD Sec

K

10:12:51

V

0.19

-0.01

10,000

7 TD Sec

7 TD Sec

K

10:11:03

V

0.19

-0.01

10,000

1 Anonymous

7 TD Sec

K

10:11:03

V

0.19

-0.01

2,000

39 Merrill Lynch

7 TD Sec

K

10:10:04

V

0.19

-0.01

14,000

39 Merrill Lynch

7 TD Sec

K

10:10:04

V

0.19

-0.01

15,500

7 TD Sec

7 TD Sec

K

10:08:32

V

0.19

-0.01

15,000

39 Merrill Lynch

1 Anonymous

K

10:08:32

V

0.19

-0.01

31,500

39 Merrill Lynch

2 RBC

K

10:07:19

V

0.19

-0.01

8,500

1 Anonymous

2 RBC

K

10:07:19

V

0.19

-0.01

11,500

1 Anonymous

7 TD Sec

K

10:06:31

V

0.19

-0.015

158

85 Scotia

59 PI

10:03:13

V

0.185

-0.015

5,000

85 Scotia

1 Anonymous

K

10:03:13

V

0.185

-0.015

7,000

85 Scotia

1 Anonymous

K

09:56:55

V

0.185

-0.015

10,500

36 Latimer

1 Anonymous

K

09:52:57

V

0.18

-0.02

3,500

36 Latimer

143 Pershing

K

09:52:57

V

0.18

-0.02

10,000

99 Jitney

143 Pershing

K

09:52:57

V

0.18

-0.02

9,000

99 Jitney

143 Pershing

K

09:50:04

V

0.185

-0.015

2,500

85 Scotia

1 Anonymous

K

09:50:04

V

0.185

-0.015

4,500

85 Scotia

1 Anonymous

K

09:42:47

V

0.18

-0.02

6,000

99 Jitney

1 Anonymous

K

09:42:42

V

0.175

-0.025

9,000

85 Scotia

19 Desjardins

K

09:41:44

V

0.18

-0.02

243

59 PI

2 RBC

09:41:43

V

0.18

-0.02

9,000

99 Jitney

2 RBC

K

09:41:43

V

0.185

-0.015

500

1 Anonymous

1 Anonymous

K

09:41:28

V

0.18

-0.02

10,500

1 Anonymous

1 Anonymous

K

09:41:23

V

0.18

-0.02

2,000

1 Anonymous

1 Anonymous

K

09:41:21

V

0.18

-0.02

5,000

1 Anonymous

1 Anonymous

K

09:41:21

V

0.18

-0.02

20,000

1 Anonymous

1 Anonymous

K

09:41:21

V

0.18

-0.02

19,500

1 Anonymous

1 Anonymous

K

09:41:21

V

0.18

-0.02

500

1 Anonymous

28 BBS

K

09:41:20

V

0.18

-0.02

500

99 Jitney

28 BBS

K

09:41:20

V

0.18

-0.02

1,000

99 Jitney

28 BBS

K

09:41:20

V

0.18

-0.02

1,500

99 Jitney

1 Anonymous

K

09:41:20

V

0.18

-0.02

20,000

1 Anonymous

1 Anonymous

K

09:41:18

V

0.18

-0.02

5,500

1 Anonymous

1 Anonymous

K

09:41:14

V

0.18

-0.02

3,000

99 Jitney

1 Anonymous

K

09:41:09

V

0.175

-0.025

5,000

85 Scotia

79 CIBC

K

09:41:08

V

0.18

-0.02

20,000

1 Anonymous

1 Anonymous

K

09:41:08

V

0.18

-0.02

10,000

85 Scotia

1 Anonymous

K

09:41:08

V

0.18

-0.02

20,000

7 TD Sec

1 Anonymous

K

09:41:08

V

0.18

-0.02

20,000

88 Credential

1 Anonymous

K

09:41:08

V

0.18

-0.02

7,000

7 TD Sec

1 Anonymous

K

09:41:08

V

0.185

-0.015

2,000

1 Anonymous

1 Anonymous

K

09:41:04

V

0.19

-0.01

10,000

2 RBC

2 RBC

K

09:39:21

V

0.19

-0.01

5,000

7 TD Sec

7 TD Sec

K

09:38:16

V

0.185

-0.015

9,500

1 Anonymous

2 RBC

K

09:38:16

V

0.185

-0.015

6,500

1 Anonymous

2 RBC

K

09:37:10

V

0.19

-0.01

20,000

1 Anonymous

7 TD Sec

K

09:37:06

V

0.185

-0.015

3,500

1 Anonymous

1 Anonymous

K

09:37:04

V

0.185

-0.015

20,000

79 CIBC

1 Anonymous

K

09:36:57

V

0.185

-0.015

131

36 Latimer

59 PI

09:36:57

V

0.185

-0.015

400

22 Fidelity

59 PI

09:36:57

V

0.185

-0.015

1,000

85 Scotia

1 Anonymous

K

09:36:57

V

0.185

-0.015

40,000

1 Anonymous

1 Anonymous

K

09:36:57

V

0.185

-0.015

25,000

36 Latimer

1 Anonymous

K

09:36:57

V

0.185

-0.015

10,500

143 Pershing

1 Anonymous

K

09:34:22

V

0.185

-0.015

336

59 PI

2 RBC

09:34:22

V

0.185

-0.015

14,500

143 Pershing

2 RBC

K

09:34:22

V

0.185

-0.015

4,000

36 Latimer

2 RBC

K

09:33:04

V

0.185

-0.015

3,000

36 Latimer

79 CIBC

K

09:33:04

V

0.185

-0.015

1,000

36 Latimer

79 CIBC

K

09:33:04

V

0.185

-0.015

6,000

22 Fidelity

79 CIBC

K

09:32:56

V

0.19

-0.01

10,000

1 Anonymous

7 TD Sec

K

09:32:56

V

0.19

-0.01

4,000

1 Anonymous

7 TD Sec

K

09:32:56

V

0.19

-0.01

5,000

1 Anonymous

7 TD Sec

K

09:32:56

V

0.19

-0.01

30,000

1 Anonymous

7 TD Sec

K

09:32:56

V

0.19

-0.01

1,000

22 Fidelity

7 TD Sec

K

09:32:56

V

0.19

-0.01

10,000

79 CIBC

7 TD Sec

K

09:32:56

V

0.19

-0.01

5,000

2 RBC

7 TD Sec

K

09:32:20

V

0.19

-0.01

50

59 PI

7 TD Sec

09:32:20

V

0.19

-0.01

15,000

7 TD Sec

7 TD Sec

K

09:32:20

V

0.19

-0.01

13,500

7 TD Sec

7 TD Sec

K

09:32:03

V

0.19

-0.01

1,500

7 TD Sec

1 Anonymous

K

09:31:33

V

0.19

-0.01

30,000

79 CIBC

79 CIBC

K

09:30:30

V

0.195

-0.005

500

33 Canaccord

1 Anonymous

K

09:30:30

V

0.195

-0.005

1,500

33 Canaccord

1 Anonymous

K

09:30:30

V

0.195

-0.005

1,500

33 Canaccord

1 Anonymous

K

09:30:09

V

0.195

-0.005

500

85 Scotia

1 Anonymous

K

09:30:09

V

0.195

-0.005

500

85 Scotia

1 Anonymous

K

09:30:09

V

0.195

-0.005

117

85 Scotia

59 PI

09:30:08

V

0.195

-0.005

9,000

85 Scotia

1 Anonymous

K

09:30:08

V

0.195

-0.005

500

85 Scotia

1 Anonymous

K

09:30:08

V

0.195

-0.005

1,000

85 Scotia

1 Anonymous

K

09:30:08

V

0.195

-0.005

2,000

85 Scotia

1 Anonymous

K

09:30:08

V

0.195

-0.005

2,000

85 Scotia

1 Anonymous

K

09:30:08

V

0.195

-0.005

3,000

85 Scotia

99 Jitney

K

09:30:08

V

0.195

-0.005

500

85 Scotia

1 Anonymous

K

09:30:00

V

0.195

-0.005

3,500

33 Canaccord

1 Anonymous

K

09:30:00

V

0.195

-0.005

2,000

33 Canaccord

1 Anonymous

K

09:30:00

V

0.195

-0.005

5,000

33 Canaccord

99 Jitney

K

09:30:00

V

0.195

-0.005

9,500

33 Canaccord

1 Anonymous

K

09:30:00

V

0.195

-0.005

150

33 Canaccord

59 PI

09:30:00

V

0.195

-0.005

500

33 Canaccord

1 Anonymous

K

09:30:00

V

0.195

-0.005

120

36 Latimer

59 PI

09:30:00

V

0.195

-0.005

270

59 PI

59 PI

09:30:00

V

0.195

-0.005

180

143 Pershing

59 PI

09:30:00

V

0.195

-0.005

100

143 Pershing

59 PI

09:30:00

V

0.195

-0.005

200

7 TD Sec

59 PI

09:30:00

V

0.195

-0.005

200

22 Fidelity

59 PI

09:30:00

V

0.195

-0.005

400

7 TD Sec

59 PI

09:30:00

V

0.195

-0.005

5,000

36 Latimer

1 Anonymous

KL

09:30:00

V

0.195

-0.005

10,000

36 Latimer

1 Anonymous

KL

09:30:00

V

0.195

-0.005

4,000

36 Latimer

99 Jitney

KL

09:30:00

V

0.195

-0.005

4,000

36 Latimer

99 Jitney

KL

09:30:00

V

0.195

-0.005

2,000

7 TD Sec

99 Jitney

KL

09:30:00

V

0.195

-0.005

5,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

3,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

2,000

14 ITG

1 Anonymous

KL

09:30:00

V

0.195

-0.005

3,000

14 ITG

1 Anonymous

KL

09:30:00

V

0.195

-0.005

3,000

14 ITG

99 Jitney

KL

09:30:00

V

0.195

-0.005

2,000

14 ITG

1 Anonymous

KL

09:30:00

V

0.195

-0.005

500

59 PI

1 Anonymous

KL

09:30:00

V

0.195

-0.005

2,000

88 Credential

1 Anonymous

KL

09:30:00

V

0.195

-0.005

2,500

2 RBC

1 Anonymous

KL

09:30:00

V

0.195

-0.005

3,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

1,000

7 TD Sec

99 Jitney

KL

09:30:00

V

0.195

-0.005

2,500

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

3,000

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

3,500

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

10,000

143 Pershing

1 Anonymous

KL

09:30:00

V

0.195

-0.005

1,500

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

500

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

7,000

143 Pershing

99 Jitney

KL

09:30:00

V

0.195

-0.005

1,000

85 Scotia

99 Jitney

KL

09:30:00

V

0.195

-0.005

4,000

85 Scotia

1 Anonymous

KL

09:30:00

V

0.195

-0.005

5,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

1,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

1,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

5,000

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

6,500

7 TD Sec

1 Anonymous

KL

09:30:00

V

0.195

-0.005

27,500

2 RBC

1 Anonymous

KL

09:30:00

V

0.195

-0.005

22,500

2 RBC

123 Citigroup

KL

09:30:00

V

0.195

-0.005

8,500

2 RBC

123 Citigroup

KL

09:30:00

V

0.195

-0.005

15,000

79 CIBC

123 Citigroup

KL

09:30:00

V

0.195

-0.005

500

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.195

-0.005

10,000

7 TD Sec

7 TD Sec

KL

09:30:00

V

0.195

-0.005

7,500

2 RBC

2 RBC

KL

09:30:00

V

0.195

-0.005

2,500

2 RBC

2 RBC

KL

09:30:00

V

0.195

-0.005

10,000

79 CIBC

79 CIBC

KL