RE: closing pricesTrades
Exchange Date Price Change Volume Buyer Seller Markers
T 2008-03-20 16:57:29 14.00 3.35 100 7 TD Sec 7 TD Sec S
T 2008-03-20 16:55:09 14.00 3.35 200 7 TD Sec 7 TD Sec S
T 2008-03-20 16:48:34 14.00 3.35 478,500 7 TD Sec 7 TD Sec S
T 2008-03-20 16:34:12 14.00 3.35 54 2 RBC 2 RBC E
T 2008-03-20 16:34:12 14.00 3.35 34,700 2 RBC 2 RBC K
T 2008-03-20 16:32:35 14.00 3.35 5,800 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:28 14.00 3.35 900 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:28 14.00 3.35 500 19 Desjardins 1 Anonymous K
T 2008-03-20 15:44:26 14.00 3.35 55 19 Desjardins 85 Scotia E
T 2008-03-20 15:44:26 14.00 3.35 300 7 TD Sec 85 Scotia K
T 2008-03-20 15:44:26 13.99 3.34 300 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:25 13.38 2.73 2,000 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:23 13.37 2.72 2,000 7 TD Sec 7 TD Sec K
T 2008-03-20 15:44:22 13.00 2.35 500 7 TD Sec 7 TD Sec K
T 2008-03-20 15:44:22 13.00 2.35 500 7 TD Sec 7 TD Sec K
T 2008-03-20 15:44:22 12.99 2.34 300 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:20 12.51 1.86 2,000 7 TD Sec 19 Desjardins K
T 2008-03-20 15:44:13 12.50 1.85 12,000 7 TD Sec 15 UBS K
T 2008-03-20 15:44:12 12.45 1.80 1,000 7 TD Sec 1 Anonymous K
T 2008-03-20 15:44:12 12.45 1.80 200 7 TD Sec 2 RBC K
T 2008-03-20 15:44:11 12.01 1.35 50 19 Desjardins 89 Raymond James E
T 2008-03-20 15:44:11 12.00 1.35 5,000 7 TD Sec 14 ITG K
T 2008-03-20 15:44:11 12.00 1.35 400 7 TD Sec 89 Raymond James K
T 2008-03-20 15:44:11 12.00 1.35 400 7 TD Sec 89 Raymond James K
T 2008-03-20 15:44:11 12.00 1.35 400 7 TD Sec 7 TD Sec K
T 2008-03-20 15:44:10 11.79 1.14 1,000 7 TD Sec 33 Canaccord K
T 2008-03-20 15:43:49 11.76 1.11 1,000 7 TD Sec 19 Desjardins K
T 2008-03-20 15:43:42 11.75 1.10 1,000 7 TD Sec 1 Anonymous K
T 2008-03-20 15:43:41 11.53 0.88 1,100 7 TD Sec 85 Scotia K
T 2008-03-20 15:43:41 11.52 0.87 100 7 TD Sec 2 RBC K
T 2008-03-20 15:43:36 11.50 0.85 200 7 TD Sec 2 RBC K
T 2008-03-20 15:43:30 11.48 0.83 200 9 BMO Nesbitt 19 Desjardins K
T 2008-03-20 15:43:30 11.48 0.83 3,100 7 TD Sec 19 Desjardins K
T 2008-03-20 15:43:28 11.50 0.85 200 7 TD Sec 2 RBC K
T 2008-03-20 15:43:28 11.49 0.84 1,000 7 TD Sec 1 Anonymous K
T 2008-03-20 15:43:28 11.49 0.84 800 7 TD Sec 80 National Bank K
T 2008-03-20 15:43:23 11.49 0.84 200 9 BMO Nesbitt 80 National Bank K
T 2008-03-20 15:42:52 11.30 0.65 1,000 7 TD Sec 79 CIBC K
T 2008-03-20 15:42:50 11.25 0.60 10 19 Desjardins 121 Jennings E
T 2008-03-20 15:42:50 11.25 0.60 25 19 Desjardins 121 Jennings E
T 2008-03-20 15:42:50 11.25 0.60 200 7 TD Sec 1 Anonymous K
T 2008-03-20 15:42:50 11.25 0.60 200 7 TD Sec 7 TD Sec K
T 2008-03-20 15:42:50 11.25 0.60 1,000 7 TD Sec 2 RBC K
T 2008-03-20 15:42:50 11.25 0.60 5,000 7 TD Sec 62 Haywood K
T 2008-03-20 15:42:50 11.25 0.60 1,000 7 TD Sec 89 Raymond James K
T 2008-03-20 15:42:50 11.25 0.60 200 7 TD Sec 121 Jennings K
T 2008-03-20 15:42:50 11.25 0.60 2,000 7 TD Sec 121 Jennings K
T 2008-03-20 15:42:50 11.25 0.60 1,900 7 TD Sec 121 Jennings K
T 2008-03-20 15:42:34 11.25 0.60 800 7 TD Sec 7 TD Sec K
T 2008-03-20 15:42:34 11.25 0.60 100 7 TD Sec 7 TD Sec K
T 2008-03-20 15:42:22 11.24 0.59 1,500 7 TD Sec 7 TD Sec K
T 2008-03-20 15:42:17 11.23 0.58 100 79 CIBC 7 TD Sec K
T 2008-03-20 15:42:11 11.23 0.58 200 1 Anonymous 7 TD Sec K
T 2008-03-20 15:42:11 11.23 0.58 700 2 RBC 7 TD Sec K
T 2008-03-20 15:41:52 11.21 0.56 500 7 TD Sec 1 Anonymous K
T 2008-03-20 15:41:52 11.21 0.56 5,000 7 TD Sec 7 TD Sec K
T 2008-03-20 15:41:16 11.20 0.55 18,000 7 TD Sec 89 Raymond James K
T 2008-03-20 15:41:14 11.19 0.54 500 7 TD Sec 1 Anonymous K
T 2008-03-20 15:41:14 11.19 0.54 1,000 7 TD Sec 1 Anonymous K
T 2008-03-20 15:41:14 11.19 0.54 2,200 7 TD Sec 7 TD Sec K
T 2008-03-20 15:40:14 11.19 0.54 200 1 Anonymous 7 TD Sec K
T 2008-03-20 15:40:10 11.19 0.54 100 7 TD Sec 7 TD Sec K
T 2008-03-20 15:39:57 11.18 0.53 1,500 7 TD Sec 7 TD Sec K
T 2008-03-20 15:39:43 11.15 0.50 500 7 TD Sec 1 Anonymous K
T 2008-03-20 15:39:43 11.15 0.50 5,000 7 TD Sec 14 ITG K
T 2008-03-20 15:39:43 11.15 0.50 6,000 7 TD Sec 46 Blackmont K
T 2008-03-20 15:39:43 11.15 0.50 100 7 TD Sec 7 TD Sec K
T 2008-03-20 15:39:40 11.15 0.50 1,300 2 RBC 7 TD Sec K
T 2008-03-20 15:37:09 11.15 0.50 600 7 TD Sec 7 TD Sec K
T 2008-03-20 15:36:07 11.15 0.50 200 25 Odlum 7 TD Sec K
T 2008-03-20 15:34:42 11.15 0.50 300 1 Anonymous 7 TD Sec K
T 2008-03-20 15:34:42 11.15 0.50 2,500 33 Canaccord 7 TD Sec K
T 2008-03-20 15:33:56 11.16 0.51 200 7 TD Sec 14 ITG K
T 2008-03-20 15:31:35 11.16 0.51 200 1 Anonymous 14 ITG K
T 2008-03-20 15:30:55 11.16 0.51 600 7 TD Sec 14 ITG K
T 2008-03-20 15:29:40 11.16 0.51 500 2 RBC 1 Anonymous K
T 2008-03-20 15:29:40 11.16 0.51 1,000 2 RBC 14 ITG K
T 2008-03-20 15:29:15 11.15 0.50 100 33 Canaccord 72 Credit Suisse K
T 2008-03-20 15:29:15 11.15 0.50 600 33 Canaccord 89 Raymond James K
T 2008-03-20 15:29:15 11.15 0.50 400 19 Desjardins 89 Raymond James K
T 2008-03-20 15:27:56 11.16 0.51 600 7 TD Sec 14 ITG K
T 2008-03-20 15:26:09 11.16 0.51 400 25 Odlum 14 ITG K
T 2008-03-20 15:26:09 11.16 0.51 100 25 Odlum 72 Credit Suisse K
T 2008-03-20 15:26:09 11.16 0.51 100 25 Odlum 1 Anonymous K
T 2008-03-20 15:25:43 11.16 0.51 100 2 RBC 1 Anonymous K
T 2008-03-20 15:25:31 11.16 0.51 200 1 Anonymous 1 Anonymous K
T 2008-03-20 15:24:56 11.16 0.51 100 2 RBC 1 Anonymous K
T 2008-03-20 15:24:56 11.16 0.51 500 2 RBC 14 ITG K
T 2008-03-20 15:24:55 11.16 0.51 1,200 7 TD Sec 14 ITG K
T 2008-03-20 15:21:34 11.16 0.51 90 33 Canaccord 19 Desjardins E
T 2008-03-20 15:21:34 11.16 0.51 300 33 Canaccord 14 ITG K
T 2008-03-20 15:21:32 11.10 0.45 700 7 TD Sec 124 Questrade K
T 2008-03-20 15:21:32 11.10 0.45 300 1 Anonymous 124 Questrade K
T 2008-03-20 15:21:32 11.10 0.45 5,000 7 TD Sec 124 Questrade K
T 2008-03-20 15:19:40 11.12 0.47 2,000 2 RBC 9 BMO Nesbitt K
T 2008-03-20 15:19:04 11.12 0.47 100 1 Anonymous 9 BMO Nesbitt K
T 2008-03-20 15:19:04 11.11 0.46 100 1 Anonymous 7 TD Sec K
T 2008-03-20 15:19:04 11.11 0.46 100 1 Anonymous 7 TD Sec K
T 2008-03-20 15:18:58 11.10 0.45 300 7 TD Sec 7 TD Sec K
T 2008-03-20 15:18:48 11.11 0.46 200 7 TD Sec 7 TD Sec K
T 2008-03-20 15:18:26 11.10 0.45 100 7 TD Sec 72 Credit Suisse K
T 2008-03-20 15:18:26 11.10 0.45 500 7 TD Sec 1 Anonymous K
T 2008-03-20 15:18:26 11.10 0.45 900 7 TD Sec 19 Desjardins K
T 2008-03-20 15:13:20 11.10 0.45 100 7 TD Sec 19 Desjardins K
T 2008-03-20 15:13:20 11.10 0.45 100 7 TD Sec 7 TD Sec K
T 2008-03-20 15:12:36 11.10 0.45 100 9 BMO Nesbitt 7 TD Sec K
T 2008-03-20 15:12:27 11.04 0.39 100 1 Anonymous 9 BMO Nesbitt K
T 2008-03-20 15:11:43 11.10 0.45 100 1 Anonymous 7 TD Sec K
T 2008-03-20 15:10:46 11.07 0.42 600 19 Desjardins 1 Anonymous K
T 2008-03-20 15:10:46 11.07 0.42 100 19 Desjardins 1 Anonymous K
T 2008-03-20 15:10:11 11.07 0.42 100 7 TD Sec 1 Anonymous K
T 2008-03-20 15:09:40 11.07 0.42 300 2 RBC 1 Anonymous K
T 2008-03-20 15:07:56 11.02 0.37 50 19 Desjardins 5 Penson E
T 2008-03-20 15:07:56 11.02 0.37 100 1 Anonymous 5 Penson K
T 2008-03-20 15:05:01 11.10 0.45 100 7 TD Sec 7 TD Sec K
T 2008-03-20 15:04:17 11.10 0.45 100 1 Anonymous 7 TD Sec K
T 2008-03-20 15:00:08 11.11 0.46 100 1 Anonymous 7 TD Sec