TSX (Dundee Corporation) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:59:47 | 2.00 | 800 | Sell | 2.0000 | 2.01 | 97,943 | 93 | TSX | ||
07:59:29 | 2.00 | 400 | Buy | 1.98 | 2.0000 | 97,143 | 92 | TSX | ||
07:59:29 | 2.00 | 100 | Buy | 1.98 | 2.0000 | 96,743 | 91 | TSX | ||
07:59:29 | 2.00 | 300 | Buy | 1.98 | 2.0000 | 96,643 | 90 | TSX | ||
07:59:29 | 1.995 | 100 | Buy | 1.98 | 2.0000 | 96,343 | 89 | TSX | ||
07:56:23 | 1.99 | 300 | Sell | 1.99 | 2.0000 | 96,243 | 88 | TSX | ||
07:55:03 | 1.99 | 100 | Sell | 1.99 | 2.0000 | 95,943 | 87 | TSX | ||
07:54:37 | 2.00 | 100 | Sell | 2.0000 | 2.01 | 95,843 | 86 | TSX | ||
07:54:37 | 2.00 | 1,300 | Sell | 2.0000 | 2.01 | 95,743 | 85 | TSX | ||
07:54:37 | 2.01 | 2,400 | 2.0000 | 2.02 | 94,443 | 84 | TSX | |||
07:54:37 | 2.01 | 300 | Buy | 2.0000 | 2.01 | 92,043 | 83 | TSX | ||
07:54:37 | 2.01 | 300 | Buy | 2.0000 | 2.01 | 91,743 | 82 | TSX | ||
07:49:52 | 2.01 | 100 | Buy | 2.0000 | 2.01 | 91,443 | 81 | TSX | ||
07:49:52 | 2.005 | 100 | 2.0000 | 2.01 | 91,343 | 80 | TSX | |||
07:46:52 | 2.00 | 100 | Buy | 1.98 | 2.01 | 91,243 | 79 | TSX | ||
07:46:49 | 2.00 | 600 | Sell | 2.0000 | 2.01 | 91,143 | 78 | TSX | ||
07:46:46 | 2.00 | 100 | Sell | 2.0000 | 2.01 | 90,543 | 77 | TSX | ||
07:46:46 | 2.00 | 300 | Sell | 2.0000 | 2.01 | 90,443 | 76 | TSX | ||
07:46:46 | 2.00 | 300 | Sell | 2.0000 | 2.01 | 90,143 | 75 | TSX | ||
07:46:46 | 2.00 | 300 | Sell | 2.0000 | 2.01 | 89,843 | 74 | TSX | ||
07:43:36 | 2.00 | 100 | Buy | 1.98 | 2.01 | 89,543 | 73 | TSX | ||
07:43:33 | 2.00 | 500 | Sell | 2.0000 | 2.01 | 89,443 | 72 | TSX | ||
07:43:33 | 2.00 | 300 | Sell | 2.0000 | 2.01 | 88,943 | 71 | TSX | ||
07:28:04 | 2.00 | 500 | Sell | 2.0000 | 2.01 | 88,643 | 70 | TSX | ||
07:28:04 | 2.00 | 800 | Sell | 2.0000 | 2.01 | 88,143 | 69 | TSX | ||
07:28:01 | 2.00 | 300 | Sell | 2.0000 | 2.01 | 87,343 | 68 | TSX | ||
07:28:01 | 2.00 | 1,900 | Sell | 2.0000 | 2.01 | 87,043 | 67 | TSX | ||
07:15:00 | 2.01 | 100 | Buy | 2.0000 | 2.01 | 85,143 | 66 | TSX | ||
07:12:31 | 2.00 | 100 | Sell | 2.0000 | 2.01 | 85,043 | 65 | TSX | ||
07:12:26 | 2.00 | 1,400 | Sell | 2.0000 | 2.01 | 84,943 | 64 | TSX | ||
07:12:25 | 2.00 | 100 | Buy | 1.97 | 2.01 | 83,543 | 63 | TSX | ||
07:12:25 | 2.00 | 100 | Buy | 1.97 | 2.01 | 83,443 | 62 | TSX | ||
06:57:45 | 2.00 | 8,200 | Sell | 2.0000 | 2.02 | 83,343 | 61 | TSX | ||
05:42:36 | 2.01 | 100 | 2.0000 | 2.02 | 75,143 | 60 | TSX | |||
05:42:36 | 2.01 | 100 | 2.0000 | 2.02 | 75,043 | 59 | TSX | |||
05:37:29 | 2.01 | 100 | 2.0000 | 2.02 | 74,943 | 58 | TSX | |||
04:31:57 | 2.01 | 200 | Sell | 2.01 | 2.03 | 74,843 | 57 | TSX | ||
04:31:57 | 2.01 | 600 | Sell | 2.01 | 2.03 | 74,643 | 56 | TSX | ||
04:31:57 | 2.01 | 800 | Sell | 2.01 | 2.04 | 74,043 | 55 | TSX | ||
04:31:57 | 2.01 | 1,400 | Sell | 2.01 | 2.04 | 73,243 | 54 | TSX | ||
04:31:57 | 2.01 | 2,300 | Sell | 2.01 | 2.04 | 71,843 | 53 | TSX | ||
04:00:55 | 2.02 | 3,500 | Sell | 2.02 | 2.04 | 69,543 | 52 | TSX | ||
03:40:25 | 2.02 | 500 | Buy | 2.0000 | 2.02 | 66,043 | 51 | TSX | ||
03:40:25 | 2.02 | 1,600 | Buy | 2.0000 | 2.02 | 65,543 | 50 | TSX | ||
03:37:13 | 2.02 | 100 | Sell | 2.01 | 2.04 | 63,943 | 49 | TSX | ||
03:37:13 | 2.03 | 200 | Sell | 2.03 | 2.04 | 63,843 | 48 | TSX | ||
03:37:13 | 2.03 | 100 | Sell | 2.03 | 2.04 | 63,643 | 47 | TSX | ||
03:37:13 | 2.03 | 1,500 | Sell | 2.03 | 2.04 | 63,543 | 46 | TSX | ||
03:28:32 | 2.03 | 100 | Sell | 2.03 | 2.04 | 62,043 | 45 | TSX | ||
03:25:56 | 2.02 | 1,700 | Buy | 2.01 | 2.02 | 61,943 | 44 | TSX | ||
03:25:56 | 2.02 | 1,700 | Buy | 2.01 | 2.02 | 60,243 | 43 | TSX | ||
03:25:56 | 2.02 | 2,600 | Buy | 2.01 | 2.02 | 58,543 | 42 | TSX | ||
03:25:19 | 2.02 | 100 | Sell | 2.02 | 2.04 | 55,943 | 41 | TSX | ||
03:25:19 | 2.02 | 100 | Sell | 2.02 | 2.04 | 55,843 | 40 | TSX | ||
03:25:19 | 2.02 | 200 | Sell | 2.02 | 2.04 | 55,743 | 39 | TSX | ||
03:25:19 | 2.03 | 200 | 2.02 | 2.04 | 55,543 | 38 | TSX | |||
02:46:48 | 2.04 | 2,700 | Buy | 2.02 | 2.05 | 55,343 | 37 | TSX | ||
02:45:25 | 2.04 | 5,800 | Buy | 2.02 | 2.05 | 52,643 | 36 | TSX | ||
02:42:45 | 2.04 | 3,800 | Buy | 2.02 | 2.05 | 46,843 | 35 | TSX | ||
02:42:45 | 2.04 | 8,200 | Buy | 2.02 | 2.05 | 43,043 | 34 | TSX | ||
02:41:51 | 2.03 | 4,300 | Buy | 2.0000 | 2.05 | 34,843 | 33 | TSX | ||
02:41:51 | 2.04 | 500 | Buy | 2.0000 | 2.04 | 30,543 | 32 | TSX | ||
02:41:51 | 2.04 | 200 | Buy | 2.0000 | 2.04 | 30,043 | 31 | TSX | ||
02:40:27 | 2.03 | 100 | Buy | 2.0000 | 2.04 | 29,843 | 30 | TSX | ||
02:16:19 | 2.03 | 100 | Buy | 2.0000 | 2.04 | 29,743 | 29 | TSX | ||
02:16:19 | 2.03 | 300 | Buy | 2.0000 | 2.04 | 29,643 | 28 | TSX | ||
02:16:19 | 2.03 | 100 | Buy | 2.0000 | 2.04 | 29,343 | 27 | TSX | ||
02:16:19 | 2.03 | 700 | Buy | 2.0000 | 2.04 | 29,243 | 26 | TSX | ||
02:13:14 | 2.00 | 100 | Sell | 2.0000 | 2.05 | 28,543 | 25 | TSX | ||
02:13:14 | 2.00 | 300 | Sell | 2.0000 | 2.05 | 28,443 | 24 | TSX | ||
02:13:14 | 2.01 | 100 | Sell | 2.01 | 2.05 | 28,143 | 23 | TSX | ||
02:13:14 | 2.01 | 300 | Sell | 2.01 | 2.05 | 28,043 | 22 | TSX | ||
02:00:47 | 2.01 | 1,000 | Sell | 2.01 | 2.05 | 27,743 | 21 | TSX | ||
01:54:56 | 2.00 | 300 | Sell | 2.0000 | 2.05 | 26,743 | 20 | TSX | ||
01:54:56 | 2.00 | 500 | Sell | 2.0000 | 2.05 | 26,443 | 19 | TSX | ||
01:54:56 | 2.01 | 100 | Sell | 2.0000 | 2.05 | 25,943 | 18 | TSX | ||
01:54:56 | 2.02 | 1,500 | Sell | 2.02 | 2.05 | 25,843 | 17 | TSX | ||
01:54:56 | 2.02 | 100 | Sell | 2.02 | 2.05 | 24,343 | 16 | TSX | ||
01:49:58 | 2.03 | 500 | Sell | 2.03 | 2.07 | 24,243 | 15 | TSX | ||
01:49:58 | 2.03 | 1,300 | Sell | 2.03 | 2.07 | 23,743 | 14 | TSX | ||
01:49:58 | 2.03 | 5,700 | Sell | 2.03 | 2.07 | 22,443 | 13 | TSX | ||
01:49:58 | 2.04 | 2,700 | Sell | 2.04 | 2.09 | 16,743 | 12 | TSX | ||
01:49:58 | 2.04 | 600 | Sell | 2.04 | 2.09 | 14,043 | 11 | TSX | ||
01:37:38 | 2.04 | 500 | Buy | 1.94 | 2.04 | 13,443 | 10 | TSX | ||
01:37:38 | 2.04 | 1,300 | Buy | 1.94 | 2.04 | 12,943 | 9 | TSX | ||
01:37:38 | 2.04 | 200 | Buy | 1.94 | 2.04 | 11,643 | 8 | TSX | ||
01:34:18 | 2.03 | 8,700 | Sell | 2.03 | 2.04 | 11,443 | 7 | TSX | ||
01:34:18 | 2.03 | 100 | Buy | 1.94 | 2.04 | 2,743 | 6 | TSX | ||
01:30:07 | 1.94 | 1,800 | Sell | 1.94 | 2.07 | 2,643 | 5 | TSX | ||
01:30:04 | 1.94 | 600 | Sell | 1.94 | 2.07 | 843 | 4 | TSX | ||
01:30:03 | 2.07 | 43 | 2.06 | 2.06 | 243 | 3 | TSX | |||
01:30:03 | 2.06 | 100 | 2.06 | 2.06 | 200 | 2 | TSX | |||
01:30:03 | 2.06 | 100 | 2.06 | 2.06 | 100 | 1 | TSX |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions