Falcon Oil and Gas Ltd.
Trades for C:FO on 20121119 - 110 trades displayed |
Time ET |
Ex |
Price |
Change |
Volume |
Buyer |
Seller |
|
10:24:54 |
V |
0.17 |
-0.02 |
187,000 |
79 CIBC |
79 CIBC |
K |
10:24:41 |
V |
0.17 |
-0.02 |
161,500 |
2 RBC |
79 CIBC |
KW |
12:54:35 |
V |
0.175 |
-0.015 |
80,000 |
9 BMO Nesbitt |
1 Anonymous |
K |
10:24:41 |
V |
0.17 |
-0.02 |
71,000 |
2 RBC |
79 CIBC |
KW |
11:07:37 |
V |
0.18 |
-0.01 |
56,000 |
33 Canaccord |
80 National Bank |
K |
10:24:41 |
V |
0.175 |
-0.015 |
37,500 |
81 HSBC |
79 CIBC |
KW |
10:49:10 |
V |
0.16 |
-0.03 |
32,000 |
2 RBC |
79 CIBC |
K |
13:40:48 |
V |
0.18 |
-0.01 |
26,000 |
39 Merrill Lynch |
81 HSBC |
KW |
10:43:25 |
V |
0.16 |
-0.03 |
24,500 |
2 RBC |
79 CIBC |
K |
15:38:30 |
V |
0.18 |
-0.01 |
19,500 |
80 National Bank |
2 RBC |
K |
09:42:56 |
V |
0.18 |
-0.01 |
19,000 |
7 TD Sec |
80 National Bank |
K |
15:59:59 |
V |
0.18 |
-0.01 |
19,000 |
1 Anonymous |
2 RBC |
K |
13:29:04 |
V |
0.18 |
-0.01 |
15,000 |
1 Anonymous |
81 HSBC |
KW |
11:07:03 |
V |
0.175 |
-0.015 |
14,000 |
33 Canaccord |
13 Instinet |
K |
12:43:35 |
V |
0.175 |
-0.015 |
11,000 |
7 TD Sec |
1 Anonymous |
K |
10:34:31 |
V |
0.16 |
-0.03 |
10,000 |
7 TD Sec |
79 CIBC |
K |
11:43:10 |
V |
0.17 |
-0.02 |
10,000 |
13 Instinet |
79 CIBC |
K |
14:13:41 |
V |
0.18 |
-0.01 |
10,000 |
13 Instinet |
2 RBC |
K |
15:59:52 |
V |
0.18 |
-0.01 |
9,000 |
79 CIBC |
2 RBC |
KW |
09:56:49 |
V |
0.175 |
-0.015 |
8,500 |
81 HSBC |
9 BMO Nesbitt |
K |
10:24:41 |
V |
0.17 |
-0.02 |
8,500 |
124 Questrade |
79 CIBC |
KW |
12:40:27 |
V |
0.175 |
-0.015 |
6,500 |
33 Canaccord |
1 Anonymous |
K |
11:24:32 |
V |
0.18 |
-0.01 |
6,000 |
1 Anonymous |
13 Instinet |
KW |
11:07:37 |
V |
0.18 |
-0.01 |
5,500 |
33 Canaccord |
7 TD Sec |
K |
12:44:45 |
V |
0.175 |
-0.015 |
5,500 |
7 TD Sec |
1 Anonymous |
K |
13:53:30 |
V |
0.175 |
-0.015 |
5,500 |
9 BMO Nesbitt |
19 Desjardins |
KW |
10:24:41 |
V |
0.17 |
-0.02 |
5,000 |
85 Scotia |
79 CIBC |
KW |
10:31:19 |
V |
0.165 |
-0.025 |
5,000 |
1 Anonymous |
13 Instinet |
K |
10:31:19 |
V |
0.165 |
-0.025 |
5,000 |
1 Anonymous |
13 Instinet |
K |
10:44:14 |
V |
0.16 |
-0.03 |
5,000 |
2 RBC |
79 CIBC |
K |
12:34:51 |
V |
0.175 |
-0.015 |
5,000 |
7 TD Sec |
1 Anonymous |
K |
13:36:28 |
V |
0.18 |
-0.01 |
5,000 |
33 Canaccord |
81 HSBC |
K |
11:55:04 |
V |
0.175 |
-0.015 |
4,500 |
2 RBC |
1 Anonymous |
K |
12:39:26 |
V |
0.175 |
-0.015 |
4,500 |
33 Canaccord |
1 Anonymous |
K |
09:30:00 |
V |
0.18 |
-0.01 |
4,000 |
14 ITG |
80 National Bank |
K |
09:56:49 |
V |
0.175 |
-0.015 |
4,000 |
81 HSBC |
9 BMO Nesbitt |
K |
10:24:41 |
V |
0.17 |
-0.02 |
4,000 |
57 Interactive |
79 CIBC |
KW |
10:24:41 |
V |
0.165 |
-0.025 |
4,000 |
85 Scotia |
79 CIBC |
K |
11:06:30 |
V |
0.165 |
-0.025 |
4,000 |
9 BMO Nesbitt |
9 BMO Nesbitt |
K |
11:27:17 |
V |
0.18 |
-0.01 |
4,000 |
14 ITG |
13 Instinet |
K |
12:43:35 |
V |
0.175 |
-0.015 |
4,000 |
7 TD Sec |
1 Anonymous |
K |
13:15:18 |
V |
0.18 |
-0.01 |
4,000 |
33 Canaccord |
81 HSBC |
K |
11:43:10 |
V |
0.17 |
-0.02 |
3,500 |
85 Scotia |
79 CIBC |
K |
10:24:41 |
V |
0.17 |
-0.02 |
3,000 |
1 Anonymous |
79 CIBC |
KW |
10:31:19 |
V |
0.165 |
-0.025 |
3,000 |
85 Scotia |
13 Instinet |
K |
11:00:42 |
V |
0.165 |
-0.025 |
3,000 |
9 BMO Nesbitt |
1 Anonymous |
K |
11:07:03 |
V |
0.175 |
-0.015 |
3,000 |
33 Canaccord |
13 Instinet |
K |
13:15:18 |
V |
0.177 |
-0.013 |
3,000 |
33 Canaccord |
1 Anonymous |
K |
13:40:48 |
V |
0.18 |
-0.01 |
3,000 |
39 Merrill Lynch |
1 Anonymous |
KW |
10:24:41 |
V |
0.175 |
-0.015 |
2,500 |
33 Canaccord |
79 CIBC |
KW |
10:31:43 |
V |
0.17 |
-0.02 |
2,500 |
1 Anonymous |
13 Instinet |
KW |
10:31:43 |
V |
0.17 |
-0.02 |
2,500 |
1 Anonymous |
1 Anonymous |
KW |
11:07:03 |
V |
0.175 |
-0.015 |
2,500 |
33 Canaccord |
1 Anonymous |
K |
11:47:46 |
V |
0.175 |
-0.015 |
2,500 |
85 Scotia |
13 Instinet |
K |
12:34:51 |
V |
0.175 |
-0.015 |
2,500 |
7 TD Sec |
1 Anonymous |
K |
12:44:08 |
V |
0.175 |
-0.015 |
2,500 |
33 Canaccord |
1 Anonymous |
K |
12:50:54 |
V |
0.175 |
-0.015 |
2,500 |
33 Canaccord |
33 Canaccord |
K |
10:37:18 |
V |
0.16 |
-0.03 |
2,000 |
2 RBC |
13 Instinet |
K |
10:40:45 |
V |
0.16 |
-0.03 |
2,000 |
2 RBC |
1 Anonymous |
K |
10:41:11 |
V |
0.16 |
-0.03 |
2,000 |
2 RBC |
13 Instinet |
K |
11:47:49 |
V |
0.175 |
-0.015 |
2,000 |
85 Scotia |
1 Anonymous |
KW |
13:10:09 |
V |
0.18 |
-0.01 |
2,000 |
124 Questrade |
1 Anonymous |
K |
14:13:41 |
V |
0.19 |
2,000 |
13 Instinet |
7 TD Sec |
K |
|
11:59:27 |
V |
0.172 |
-0.018 |
1,500 |
1 Anonymous |
33 Canaccord |
K |
12:34:51 |
V |
0.175 |
-0.015 |
1,500 |
7 TD Sec |
1 Anonymous |
K |
09:30:00 |
V |
0.18 |
-0.01 |
1,000 |
14 ITG |
7 TD Sec |
KL |
09:42:56 |
V |
0.18 |
-0.01 |
1,000 |
7 TD Sec |
80 National Bank |
K |
10:24:41 |
V |
0.175 |
-0.015 |
1,000 |
79 CIBC |
79 CIBC |
KW |
10:24:41 |
V |
0.17 |
-0.02 |
1,000 |
79 CIBC |
79 CIBC |
KW |
10:24:41 |
V |
0.165 |
-0.025 |
1,000 |
85 Scotia |
79 CIBC |
K |
10:24:41 |
V |
0.165 |
-0.025 |
1,000 |
85 Scotia |
79 CIBC |
K |
10:24:41 |
V |
0.165 |
-0.025 |
1,000 |
85 Scotia |
79 CIBC |
K |
10:31:32 |
V |
0.165 |
-0.025 |
1,000 |
1 Anonymous |
1 Anonymous |
K |
10:31:43 |
V |
0.17 |
-0.02 |
1,000 |
1 Anonymous |
1 Anonymous |
KW |
10:31:43 |
V |
0.17 |
-0.02 |
1,000 |
1 Anonymous |
1 Anonymous |
KW |
10:42:46 |
V |
0.16 |
-0.03 |
1,000 |
2 RBC |
79 CIBC |
K |
11:00:42 |
V |
0.165 |
-0.025 |
1,000 |
9 BMO Nesbitt |
1 Anonymous |
K |
11:00:42 |
V |
0.165 |
-0.025 |
1,000 |
9 BMO Nesbitt |
1 Anonymous |
K |
11:06:30 |
V |
0.165 |
-0.025 |
1,000 |
9 BMO Nesbitt |
9 BMO Nesbitt |
K |
11:07:03 |
V |
0.175 |
-0.015 |
1,000 |
33 Canaccord |
1 Anonymous |
K |
11:07:03 |
V |
0.175 |
-0.015 |
1,000 |
33 Canaccord |
1 Anonymous |
K |
11:43:10 |
V |
0.17 |
-0.02 |
1,000 |
1 Anonymous |
79 CIBC |
K |
11:59:27 |
V |
0.17 |
-0.02 |
1,000 |
13 Instinet |
33 Canaccord |
K |
12:43:35 |
V |
0.175 |
-0.015 |
1,000 |
7 TD Sec |
1 Anonymous |
K |
13:10:09 |
V |
0.18 |
-0.01 |
1,000 |
124 Questrade |
1 Anonymous |
K |
13:10:09 |
V |
0.18 |
-0.01 |
1,000 |
124 Questrade |
1 Anonymous |
K |
13:15:18 |
V |
0.18 |
-0.01 |
1,000 |
33 Canaccord |
1 Anonymous |
K |
13:40:48 |
V |
0.18 |
-0.01 |
1,000 |
39 Merrill Lynch |
79 CIBC |
KW |
13:40:48 |
V |
0.18 |
-0.01 |
1,000 |
39 Merrill Lynch |
1 Anonymous |
KW |
13:53:30 |
V |
0.175 |
-0.015 |
1,000 |
1 Anonymous |
19 Desjardins |
KW |
14:13:41 |
V |
0.185 |
-0.005 |
1,000 |
13 Instinet |
79 CIBC |
K |
14:13:41 |
V |
0.185 |
-0.005 |
1,000 |
13 Instinet |
33 Canaccord |
K |
14:13:41 |
V |
0.19 |
1,000 |
13 Instinet |
79 CIBC |
K |
|
10:43:25 |
V |
0.16 |
-0.03 |
500 |
2 RBC |
79 CIBC |
K |
11:07:37 |
V |
0.18 |
-0.01 |
500 |
33 Canaccord |
79 CIBC |
K |
11:07:37 |
V |
0.18 |
-0.01 |
500 |
33 Canaccord |
79 CIBC |
K |
11:27:17 |
V |
0.18 |
-0.01 |
500 |
14 ITG |
33 Canaccord |
K |
11:48:39 |
V |
0.175 |
-0.015 |
500 |
85 Scotia |
1 Anonymous |
K |
12:54:35 |
V |
0.175 |
-0.015 |
500 |
9 BMO Nesbitt |
33 Canaccord |
K |
15:38:30 |
V |
0.18 |
-0.01 |
500 |
80 National Bank |
13 Instinet |
K |
10:45:20 |
V |
0.165 |
-0.03 |
499 |
14 ITG |
59 PI |
E |
11:27:20 |
V |
0.18 |
-0.01 |
499 |
14 ITG |
59 PI |
E |
10:25:01 |
V |
0.17 |
-0.02 |
400 |
2 RBC |
59 PI |
E |
11:43:10 |
V |
0.165 |
-0.02 |
300 |
59 PI |
79 CIBC |
E |
12:39:26 |
V |
0.175 |
-0.015 |
300 |
33 Canaccord |
59 PI |
E |
10:24:54 |
V |
0.17 |
-0.02 |
200 |
79 CIBC |
79 CIBC |
E |
10:46:18 |
V |
0.155 |
-0.03 |
200 |
59 PI |
14 ITG |
E |
10:52:07 |
V |
0.16 |
-0.03 |
200 |
59 PI |
79 CIBC |
E |
15:29:28 |
V |
0.175 |
200 |
59 PI |
48 Laurentian |
E |
|
10:25:01 |
V |
0.17 |
-0.02 |
100 |
57 Interactive |
59 PI |
E |