TSX (ATS Corporation) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:52:00 | 42.31 | 600 | Buy | 42.26 | 42.31 | 8,854 | 82 | TSX | ||
08:52:00 | 42.31 | 100 | Buy | 42.26 | 42.31 | 8,254 | 81 | TSX | ||
08:52:00 | 42.31 | 100 | Buy | 42.26 | 42.31 | 8,154 | 80 | TSX | ||
08:52:00 | 42.30 | 100 | Buy | 42.26 | 42.31 | 8,054 | 79 | TSX | ||
08:51:49 | 42.27 | 100 | Sell | 42.27 | 42.31 | 7,954 | 78 | TSX | ||
08:51:49 | 42.28 | 100 | Sell | 42.28 | 42.31 | 7,854 | 77 | TSX | ||
08:51:49 | 42.29 | 100 | Sell | 42.29 | 42.31 | 7,754 | 76 | TSX | ||
08:51:49 | 42.30 | 100 | 42.29 | 42.31 | 7,654 | 75 | TSX | |||
08:51:39 | 42.31 | 63 | Buy | 42.23 | 42.31 | 7,554 | 74 | TSX | ||
08:50:52 | 42.24 | 100 | Sell | 42.24 | 42.30 | 7,491 | 73 | TSX | ||
08:50:52 | 42.24 | 100 | Sell | 42.24 | 42.30 | 7,391 | 72 | TSX | ||
08:50:52 | 42.25 | 100 | Sell | 42.24 | 42.30 | 7,291 | 71 | TSX | ||
08:50:52 | 42.26 | 100 | Sell | 42.26 | 42.30 | 7,191 | 70 | TSX | ||
08:50:02 | 42.29 | 100 | Buy | 42.23 | 42.30 | 7,091 | 69 | TSX | ||
08:49:47 | 42.28 | 100 | Buy | 42.21 | 42.28 | 6,991 | 68 | TSX | ||
08:49:47 | 42.27 | 100 | Buy | 42.21 | 42.28 | 6,891 | 67 | TSX | ||
08:49:47 | 42.27 | 100 | Buy | 42.21 | 42.27 | 6,791 | 66 | TSX | ||
08:49:47 | 42.27 | 100 | Buy | 42.21 | 42.27 | 6,691 | 65 | TSX | ||
08:49:19 | 42.27 | 100 | Buy | 42.21 | 42.27 | 6,591 | 64 | TSX | ||
08:48:42 | 42.25 | 100 | Sell | 42.25 | 42.31 | 6,491 | 63 | TSX | ||
08:48:42 | 42.28 | 300 | 42.25 | 42.31 | 6,391 | 62 | TSX | |||
08:48:42 | 42.28 | 100 | 42.25 | 42.31 | 6,091 | 61 | TSX | |||
08:48:42 | 42.26 | 100 | Sell | 42.26 | 42.31 | 5,991 | 60 | TSX | ||
08:48:42 | 42.26 | 100 | Sell | 42.26 | 42.31 | 5,891 | 59 | TSX | ||
08:48:33 | 42.285 | 200 | 42.26 | 42.31 | 5,791 | 58 | TSX | |||
08:48:32 | 42.26 | 12 | Buy | 42.19 | 42.31 | 5,591 | 57 | TSX | ||
08:48:32 | 42.30 | 100 | Buy | 42.19 | 42.31 | 5,579 | 56 | TSX | ||
08:48:32 | 42.27 | 100 | 42.18 | 42.36 | 5,479 | 55 | TSX | |||
08:48:32 | 42.28 | 100 | Buy | 42.18 | 42.28 | 5,379 | 54 | TSX | ||
08:48:32 | 42.27 | 100 | Buy | 42.18 | 42.27 | 5,279 | 53 | TSX | ||
08:48:32 | 42.235 | 200 | Buy | 42.18 | 42.28 | 5,179 | 52 | TSX | ||
08:48:32 | 42.235 | 200 | Buy | 42.18 | 42.28 | 4,979 | 51 | TSX | ||
08:48:32 | 42.22 | 100 | Sell | 42.22 | 42.28 | 4,779 | 50 | TSX | ||
08:46:57 | 42.26 | 100 | Buy | 42.18 | 42.26 | 4,679 | 49 | TSX | ||
08:46:57 | 42.25 | 100 | Buy | 42.18 | 42.26 | 4,579 | 48 | TSX | ||
08:46:10 | 42.19 | 100 | Buy | 42.11 | 42.19 | 4,479 | 47 | TSX | ||
08:46:10 | 42.19 | 100 | Buy | 42.11 | 42.19 | 4,379 | 46 | TSX | ||
08:45:14 | 42.19 | 100 | Sell | 42.19 | 42.26 | 4,279 | 45 | TSX | ||
08:45:12 | 42.22 | 100 | Sell | 42.19 | 42.30 | 4,179 | 44 | TSX | ||
08:45:12 | 42.22 | 100 | Sell | 42.22 | 42.30 | 4,079 | 43 | TSX | ||
08:45:10 | 42.23 | 100 | Buy | 42.14 | 42.23 | 3,979 | 42 | TSX | ||
08:45:09 | 42.15 | 100 | Buy | 42.11 | 42.15 | 3,879 | 41 | TSX | ||
08:45:03 | 42.06 | 100 | Sell | 42.05 | 42.17 | 3,779 | 40 | TSX | ||
08:45:03 | 42.10 | 100 | Buy | 42.02 | 42.10 | 3,679 | 39 | TSX | ||
08:45:03 | 42.10 | 100 | Buy | 42.02 | 42.10 | 3,579 | 38 | TSX | ||
08:45:03 | 42.07 | 100 | Buy | 42.0000 | 42.07 | 3,479 | 37 | TSX | ||
08:45:03 | 42.07 | 100 | Buy | 42.0000 | 42.07 | 3,379 | 36 | TSX | ||
08:45:03 | 42.06 | 100 | Buy | 42.0000 | 42.06 | 3,279 | 35 | TSX | ||
08:45:03 | 42.06 | 100 | Buy | 42.0000 | 42.06 | 3,179 | 34 | TSX | ||
08:45:03 | 42.03 | 100 | 42.0000 | 42.06 | 3,079 | 33 | TSX | |||
08:45:03 | 42.03 | 100 | 42.0000 | 42.06 | 2,979 | 32 | TSX | |||
08:45:03 | 42.03 | 100 | 42.0000 | 42.06 | 2,879 | 31 | TSX | |||
08:44:32 | 42.06 | 100 | Buy | 42.0000 | 42.07 | 2,779 | 30 | TSX | ||
08:44:27 | 42.06 | 100 | Buy | 42.0000 | 42.07 | 2,679 | 29 | TSX | ||
08:43:20 | 42.06 | 100 | Buy | 42.0000 | 42.07 | 2,579 | 28 | TSX | ||
08:43:03 | 42.07 | 100 | Buy | 41.99 | 42.07 | 2,479 | 27 | TSX | ||
08:42:35 | 42.06 | 100 | Buy | 41.99 | 42.07 | 2,379 | 26 | TSX | ||
08:42:16 | 42.06 | 100 | Buy | 41.99 | 42.07 | 2,279 | 25 | TSX | ||
08:41:34 | 42.05 | 100 | Buy | 41.97 | 42.05 | 2,179 | 24 | TSX | ||
08:41:34 | 42.05 | 100 | Buy | 41.97 | 42.05 | 2,079 | 23 | TSX | ||
08:41:29 | 42.04 | 100 | Buy | 41.97 | 42.05 | 1,979 | 22 | TSX | ||
08:40:36 | 41.98 | 100 | Buy | 41.82 | 41.99 | 1,879 | 21 | TSX | ||
08:40:36 | 41.96 | 100 | Sell | 41.96 | 42.07 | 1,779 | 20 | TSX | ||
08:40:36 | 41.97 | 100 | Sell | 41.97 | 42.07 | 1,679 | 19 | TSX | ||
08:40:36 | 41.97 | 100 | Sell | 41.97 | 42.07 | 1,579 | 18 | TSX | ||
08:40:36 | 41.99 | 100 | Sell | 41.99 | 42.07 | 1,479 | 17 | TSX | ||
08:39:46 | 42.03 | 100 | Sell | 41.97 | 42.14 | 1,379 | 16 | TSX | ||
08:39:46 | 42.02 | 100 | Sell | 42.02 | 42.14 | 1,279 | 15 | TSX | ||
08:39:20 | 42.11 | 58 | Buy | 41.94 | 42.11 | 1,179 | 14 | TSX | ||
08:38:17 | 42.02 | 100 | 41.94 | 42.10 | 1,121 | 13 | TSX | |||
08:37:02 | 42.03 | 100 | Buy | 41.91 | 42.03 | 1,021 | 12 | TSX | ||
08:37:02 | 42.00 | 100 | Buy | 41.90 | 42.0000 | 921 | 11 | TSX | ||
08:37:02 | 41.99 | 100 | Buy | 41.89 | 42.0000 | 821 | 10 | TSX | ||
08:34:58 | 41.91 | 100 | Sell | 41.87 | 42.03 | 721 | 9 | TSX | ||
08:34:58 | 42.00 | 100 | Buy | 41.87 | 42.0000 | 621 | 8 | TSX | ||
08:34:58 | 42.00 | 100 | Buy | 41.87 | 42.0000 | 521 | 7 | TSX | ||
08:31:09 | 41.95 | 100 | Sell | 41.95 | 42.0000 | 421 | 6 | TSX | ||
08:30:04 | 41.81 | 70 | 41.99 | 41.99 | 321 | 5 | TSX | |||
08:30:04 | 42.00 | 1 | 41.99 | 41.99 | 251 | 4 | TSX | |||
08:30:04 | 42.00 | 50 | 41.99 | 41.99 | 250 | 3 | TSX | |||
08:30:04 | 41.99 | 100 | 41.99 | 41.99 | 200 | 2 | TSX | |||
08:30:04 | 41.99 | 100 | 41.99 | 41.99 | 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