TSX (Colliers International Group Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:20:05 | 188.79 | 12,000 | Sell | 185.0000 | 198.0000 | 62,040 | 494 | TSX | ||
15:00:00 | 188.79 | 96 | Sell | 188.73 | 189.07 | 50,040 | 493 | TSX | ||
15:00:00 | 188.79 | 15 | Sell | 188.73 | 189.07 | 49,944 | 492 | TSX | ||
15:00:00 | 188.79 | 25 | Sell | 188.73 | 189.07 | 49,929 | 491 | TSX | ||
15:00:00 | 188.79 | 48 | Sell | 188.73 | 189.07 | 49,904 | 490 | TSX | ||
15:00:00 | 188.79 | 57 | Sell | 188.73 | 189.07 | 49,856 | 489 | TSX | ||
15:00:00 | 188.79 | 93 | Sell | 188.73 | 189.07 | 49,799 | 488 | TSX | ||
15:00:00 | 188.79 | 2 | Sell | 188.73 | 189.07 | 49,706 | 487 | TSX | ||
15:00:00 | 188.79 | 93 | Sell | 188.73 | 189.07 | 49,704 | 486 | TSX | ||
15:00:00 | 188.79 | 6 | Sell | 188.73 | 189.07 | 49,611 | 485 | TSX | ||
15:00:00 | 188.79 | 1 | Sell | 188.73 | 189.07 | 49,605 | 484 | TSX | ||
15:00:00 | 188.79 | 8 | Sell | 188.73 | 189.07 | 49,604 | 483 | TSX | ||
15:00:00 | 188.79 | 39 | Sell | 188.73 | 189.07 | 49,596 | 482 | TSX | ||
15:00:00 | 188.79 | 84 | Sell | 188.73 | 189.07 | 49,557 | 481 | TSX | ||
15:00:00 | 188.79 | 95 | Sell | 188.73 | 189.07 | 49,473 | 480 | TSX | ||
15:00:00 | 188.79 | 52 | Sell | 188.73 | 189.07 | 49,378 | 479 | TSX | ||
15:00:00 | 188.79 | 44 | Sell | 188.73 | 189.07 | 49,326 | 478 | TSX | ||
15:00:00 | 188.79 | 48 | Sell | 188.73 | 189.07 | 49,282 | 477 | TSX | ||
15:00:00 | 188.79 | 3 | Sell | 188.73 | 189.07 | 49,234 | 476 | TSX | ||
15:00:00 | 188.79 | 32 | Sell | 188.73 | 189.07 | 49,231 | 475 | TSX | ||
15:00:00 | 188.79 | 86 | Sell | 188.73 | 189.07 | 49,199 | 474 | TSX | ||
15:00:00 | 188.79 | 12 | Sell | 188.73 | 189.07 | 49,113 | 473 | TSX | ||
15:00:00 | 188.79 | 17 | Sell | 188.73 | 189.07 | 49,101 | 472 | TSX | ||
15:00:00 | 188.79 | 27 | Sell | 188.73 | 189.07 | 49,084 | 471 | TSX | ||
15:00:00 | 188.79 | 5 | Sell | 188.73 | 189.07 | 49,057 | 470 | TSX | ||
15:00:00 | 188.79 | 9 | Sell | 188.73 | 189.07 | 49,052 | 469 | TSX | ||
15:00:00 | 188.79 | 22 | Sell | 188.73 | 189.07 | 49,043 | 468 | TSX | ||
15:00:00 | 188.79 | 16 | Sell | 188.73 | 189.07 | 49,021 | 467 | TSX | ||
15:00:00 | 188.79 | 20 | Sell | 188.73 | 189.07 | 49,005 | 466 | TSX | ||
15:00:00 | 188.79 | 20 | Sell | 188.73 | 189.07 | 48,985 | 465 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 48,965 | 464 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 48,765 | 463 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 48,665 | 462 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 48,565 | 461 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 48,465 | 460 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 48,365 | 459 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 48,065 | 458 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 47,865 | 457 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 47,565 | 456 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 47,465 | 455 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 47,365 | 454 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 47,265 | 453 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 47,065 | 452 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 46,865 | 451 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 46,765 | 450 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 46,665 | 449 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 46,565 | 448 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 46,365 | 447 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 46,065 | 446 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 45,965 | 445 | TSX | ||
15:00:00 | 188.79 | 100 | Sell | 188.73 | 189.07 | 45,665 | 444 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 45,565 | 443 | TSX | ||
15:00:00 | 188.79 | 200 | Sell | 188.73 | 189.07 | 45,365 | 442 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 45,165 | 441 | TSX | ||
15:00:00 | 188.79 | 300 | Sell | 188.73 | 189.07 | 44,865 | 440 | TSX | ||
14:59:59 | 188.80 | 100 | Sell | 188.80 | 189.07 | 44,565 | 439 | TSX | ||
14:59:49 | 188.80 | 45 | Sell | 188.80 | 189.08 | 44,465 | 438 | TSX | ||
14:59:36 | 188.82 | 100 | Sell | 188.82 | 189.19 | 44,420 | 437 | TSX | ||
14:59:36 | 188.83 | 100 | Sell | 188.82 | 189.19 | 44,320 | 436 | TSX | ||
14:59:36 | 188.83 | 100 | Sell | 188.82 | 189.19 | 44,220 | 435 | TSX | ||
14:57:59 | 188.82 | 100 | Sell | 188.80 | 189.19 | 44,120 | 434 | TSX | ||
14:57:17 | 188.92 | 100 | Sell | 188.79 | 189.28 | 44,020 | 433 | TSX | ||
14:57:17 | 188.97 | 100 | Sell | 188.79 | 189.28 | 43,920 | 432 | TSX | ||
14:57:08 | 189.08 | 100 | Buy | 188.77 | 189.08 | 43,820 | 431 | TSX | ||
14:57:08 | 189.04 | 100 | Buy | 188.76 | 189.04 | 43,720 | 430 | TSX | ||
14:57:08 | 189.07 | 100 | Buy | 188.75 | 189.07 | 43,620 | 429 | TSX | ||
14:57:08 | 189.05 | 100 | Buy | 188.75 | 189.05 | 43,520 | 428 | TSX | ||
14:57:08 | 189.05 | 100 | Buy | 188.75 | 189.04 | 43,420 | 427 | TSX | ||
14:57:08 | 189.01 | 100 | Buy | 188.75 | 189.04 | 43,320 | 426 | TSX | ||
14:57:08 | 189.01 | 100 | Buy | 188.75 | 189.04 | 43,220 | 425 | TSX | ||
14:57:01 | 188.99 | 100 | Buy | 188.73 | 189.04 | 43,120 | 424 | TSX | ||
14:55:02 | 188.89 | 100 | Sell | 188.86 | 189.31 | 43,020 | 423 | TSX | ||
14:55:02 | 188.89 | 100 | Sell | 188.86 | 189.31 | 42,920 | 422 | TSX | ||
14:55:02 | 189.02 | 100 | Sell | 189.02 | 189.34 | 42,820 | 421 | TSX | ||
14:55:01 | 189.24 | 10 | Buy | 189.02 | 189.35 | 42,720 | 420 | TSX | ||
14:55:01 | 189.24 | 62 | Buy | 189.02 | 189.35 | 42,710 | 419 | TSX | ||
14:55:01 | 189.24 | 49 | Buy | 189.02 | 189.35 | 42,648 | 418 | TSX | ||
14:55:01 | 189.04 | 100 | Sell | 189.02 | 189.35 | 42,599 | 417 | TSX | ||
14:55:01 | 189.20 | 100 | Sell | 189.20 | 189.49 | 42,499 | 416 | TSX | ||
14:55:01 | 189.20 | 100 | Sell | 189.20 | 189.50 | 42,399 | 415 | TSX | ||
14:55:01 | 189.22 | 100 | Sell | 189.22 | 189.50 | 42,299 | 414 | TSX | ||
14:55:01 | 189.24 | 100 | Sell | 189.24 | 189.50 | 42,199 | 413 | TSX | ||
14:55:01 | 189.24 | 100 | Sell | 189.24 | 189.50 | 42,099 | 412 | TSX | ||
14:55:01 | 189.24 | 100 | Sell | 189.24 | 189.50 | 41,999 | 411 | TSX | ||
14:55:01 | 189.25 | 100 | Sell | 189.24 | 189.50 | 41,899 | 410 | TSX | ||
14:54:38 | 189.24 | 100 | Sell | 189.23 | 189.50 | 41,799 | 409 | TSX | ||
14:54:37 | 189.23 | 100 | Sell | 189.23 | 189.50 | 41,699 | 408 | TSX | ||
14:54:37 | 189.24 | 100 | Sell | 189.24 | 189.50 | 41,599 | 407 | TSX | ||
14:54:37 | 189.24 | 100 | Sell | 189.24 | 189.50 | 41,499 | 406 | TSX | ||
14:54:37 | 189.24 | 100 | Sell | 189.24 | 189.50 | 41,399 | 405 | TSX | ||
14:53:05 | 189.23 | 100 | Sell | 189.23 | 189.51 | 41,299 | 404 | TSX | ||
14:50:44 | 189.27 | 100 | Buy | 189.04 | 189.27 | 41,199 | 403 | TSX | ||
14:50:43 | 189.05 | 100 | Sell | 189.04 | 189.27 | 41,099 | 402 | TSX | ||
14:50:43 | 189.05 | 100 | Sell | 189.04 | 189.27 | 40,999 | 401 | TSX | ||
14:50:42 | 189.17 | 100 | Buy | 188.86 | 189.17 | 40,899 | 400 | TSX | ||
14:50:42 | 189.16 | 100 | Buy | 188.86 | 189.16 | 40,799 | 399 | TSX | ||
14:50:42 | 189.15 | 100 | Buy | 188.86 | 189.15 | 40,699 | 398 | TSX | ||
14:50:42 | 189.15 | 100 | Buy | 188.86 | 189.15 | 40,599 | 397 | TSX | ||
14:50:42 | 189.15 | 200 | Buy | 188.86 | 189.15 | 40,499 | 396 | TSX | ||
14:50:42 | 189.14 | 100 | Buy | 188.86 | 189.15 | 40,299 | 395 | 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