TSX (Pizza Pizza Royalty Corp) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
16:00:00 | 13.53 | 27 | Sell | 13.55 | 13.60 | 15,662 | 110 | TSX | ||
16:00:00 | 13.53 | 11 | Sell | 13.55 | 13.60 | 15,635 | 109 | TSX | ||
16:00:00 | 13.53 | 1 | Sell | 13.55 | 13.60 | 15,624 | 108 | TSX | ||
16:00:00 | 13.53 | 600 | Sell | 13.55 | 13.60 | 15,623 | 107 | TSX | ||
16:00:00 | 13.53 | 400 | Sell | 13.55 | 13.60 | 15,023 | 106 | TSX | ||
16:00:00 | 13.53 | 200 | Sell | 13.55 | 13.60 | 14,623 | 105 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 14,423 | 104 | TSX | ||
16:00:00 | 13.53 | 400 | Sell | 13.55 | 13.60 | 14,323 | 103 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,923 | 102 | TSX | ||
16:00:00 | 13.53 | 300 | Sell | 13.55 | 13.60 | 13,823 | 101 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,523 | 100 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,423 | 99 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,323 | 98 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,223 | 97 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,123 | 96 | TSX | ||
16:00:00 | 13.53 | 100 | Sell | 13.55 | 13.60 | 13,023 | 95 | TSX | ||
15:59:53 | 13.56 | 80 | Sell | 13.56 | 13.59 | 12,923 | 94 | TSX | ||
15:59:51 | 13.56 | 94 | Sell | 13.56 | 13.59 | 12,843 | 93 | TSX | ||
15:59:16 | 13.57 | 100 | Sell | 13.56 | 13.59 | 12,749 | 92 | TSX | ||
15:58:52 | 13.56 | 100 | Sell | 13.56 | 13.58 | 12,649 | 91 | TSX | ||
15:58:34 | 13.56 | 100 | Sell | 13.56 | 13.58 | 12,549 | 90 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 12,449 | 89 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 12,349 | 88 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 12,249 | 87 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 12,149 | 86 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 12,049 | 85 | TSX | ||
15:57:51 | 13.57 | 100 | Buy | 13.55 | 13.57 | 11,949 | 84 | TSX | ||
15:56:34 | 13.56 | 100 | Sell | 13.56 | 13.58 | 11,849 | 83 | TSX | ||
15:56:34 | 13.56 | 100 | Sell | 13.56 | 13.58 | 11,749 | 82 | TSX | ||
15:56:08 | 13.57 | 96 | 13.56 | 13.58 | 11,649 | 81 | TSX | |||
15:56:08 | 13.56 | 100 | Sell | 13.56 | 13.58 | 11,553 | 80 | TSX | ||
15:49:58 | 13.58 | 200 | Buy | 13.56 | 13.58 | 11,453 | 79 | TSX | ||
15:49:50 | 13.57 | 100 | Sell | 13.57 | 13.59 | 11,253 | 78 | TSX | ||
15:30:55 | 13.58 | 2 | 13.57 | 13.59 | 11,153 | 77 | TSX | |||
15:30:55 | 13.58 | 100 | Sell | 13.58 | 13.59 | 11,151 | 76 | TSX | ||
15:30:46 | 13.58 | 300 | Sell | 13.58 | 13.60 | 11,051 | 75 | TSX | ||
15:30:46 | 13.58 | 100 | Sell | 13.58 | 13.60 | 10,751 | 74 | TSX | ||
15:24:02 | 13.60 | 100 | Buy | 13.58 | 13.60 | 10,651 | 73 | TSX | ||
15:18:18 | 13.60 | 100 | Buy | 13.58 | 13.60 | 10,551 | 72 | TSX | ||
15:08:39 | 13.60 | 98 | 13.59 | 13.61 | 10,451 | 71 | TSX | |||
15:08:39 | 13.60 | 100 | Sell | 13.60 | 13.61 | 10,353 | 70 | TSX | ||
14:38:27 | 13.61 | 100 | Buy | 13.60 | 13.61 | 10,253 | 69 | TSX | ||
14:37:49 | 13.61 | 100 | Buy | 13.60 | 13.61 | 10,153 | 68 | TSX | ||
14:37:13 | 13.60 | 100 | Buy | 13.59 | 13.60 | 10,053 | 67 | TSX | ||
14:37:13 | 13.60 | 100 | Buy | 13.59 | 13.60 | 9,953 | 66 | TSX | ||
14:32:34 | 13.59 | 600 | Buy | 13.58 | 13.59 | 9,853 | 65 | TSX | ||
13:59:27 | 13.60 | 100 | Buy | 13.57 | 13.60 | 9,253 | 64 | TSX | ||
13:59:27 | 13.60 | 100 | Buy | 13.57 | 13.60 | 9,153 | 63 | TSX | ||
13:59:17 | 13.59 | 80 | 13.57 | 13.61 | 9,053 | 62 | TSX | |||
13:59:17 | 13.59 | 200 | Sell | 13.59 | 13.62 | 8,973 | 61 | TSX | ||
13:59:17 | 13.59 | 300 | Sell | 13.59 | 13.62 | 8,773 | 60 | TSX | ||
12:59:11 | 13.61 | 100 | Buy | 13.59 | 13.61 | 8,473 | 59 | TSX | ||
12:54:27 | 13.59 | 100 | Sell | 13.59 | 13.61 | 8,373 | 58 | TSX | ||
12:42:09 | 13.59 | 100 | Buy | 13.57 | 13.59 | 8,273 | 57 | TSX | ||
12:39:27 | 13.57 | 100 | Sell | 13.57 | 13.61 | 8,173 | 56 | TSX | ||
12:39:27 | 13.57 | 300 | Sell | 13.57 | 13.61 | 8,073 | 55 | TSX | ||
12:39:27 | 13.59 | 3 | 13.57 | 13.61 | 7,773 | 54 | TSX | |||
12:39:27 | 13.58 | 400 | Sell | 13.58 | 13.61 | 7,770 | 53 | TSX | ||
12:32:07 | 13.61 | 100 | Buy | 13.58 | 13.61 | 7,370 | 52 | TSX | ||
12:32:07 | 13.61 | 100 | Buy | 13.58 | 13.61 | 7,270 | 51 | TSX | ||
12:31:38 | 13.60 | 100 | Buy | 13.57 | 13.61 | 7,170 | 50 | TSX | ||
12:05:30 | 13.58 | 100 | Buy | 13.57 | 13.58 | 7,070 | 49 | TSX | ||
11:53:54 | 13.57 | 100 | Buy | 13.55 | 13.57 | 6,970 | 48 | TSX | ||
11:52:14 | 13.57 | 20 | Buy | 13.55 | 13.58 | 6,870 | 47 | TSX | ||
11:52:14 | 13.57 | 12 | Buy | 13.55 | 13.58 | 6,850 | 46 | TSX | ||
11:52:14 | 13.57 | 100 | Sell | 13.57 | 13.58 | 6,838 | 45 | TSX | ||
11:30:52 | 13.58 | 47 | Buy | 13.55 | 13.58 | 6,738 | 44 | TSX | ||
11:25:19 | 13.57 | 5 | Buy | 13.55 | 13.58 | 6,691 | 43 | TSX | ||
11:19:38 | 13.57 | 100 | Buy | 13.55 | 13.57 | 6,686 | 42 | TSX | ||
11:01:12 | 13.55 | 100 | Sell | 13.55 | 13.58 | 6,586 | 41 | TSX | ||
11:01:11 | 13.57 | 100 | Buy | 13.55 | 13.57 | 6,486 | 40 | TSX | ||
11:00:22 | 13.55 | 40 | Sell | 13.54 | 13.58 | 6,386 | 39 | TSX | ||
11:00:22 | 13.57 | 100 | Buy | 13.54 | 13.57 | 6,346 | 38 | TSX | ||
10:57:42 | 13.55 | 1,000 | Buy | 13.53 | 13.55 | 6,246 | 37 | TSX | ||
10:57:42 | 13.55 | 900 | Buy | 13.53 | 13.55 | 5,246 | 36 | TSX | ||
10:57:42 | 13.55 | 100 | Buy | 13.53 | 13.55 | 4,346 | 35 | TSX | ||
10:51:17 | 13.54 | 100 | Buy | 13.53 | 13.54 | 4,246 | 34 | TSX | ||
10:36:08 | 13.51 | 100 | Buy | 13.50 | 13.51 | 4,146 | 33 | TSX | ||
10:29:33 | 13.50 | 22 | Buy | 13.47 | 13.51 | 4,046 | 32 | TSX | ||
10:22:56 | 13.50 | 100 | Buy | 13.48 | 13.50 | 4,024 | 31 | TSX | ||
10:22:56 | 13.49 | 100 | Buy | 13.47 | 13.49 | 3,924 | 30 | TSX | ||
10:22:56 | 13.49 | 100 | Buy | 13.47 | 13.49 | 3,824 | 29 | TSX | ||
10:22:56 | 13.49 | 200 | Buy | 13.47 | 13.49 | 3,724 | 28 | TSX | ||
10:13:42 | 13.50 | 1 | Buy | 13.47 | 13.51 | 3,524 | 27 | TSX | ||
10:13:42 | 13.50 | 20 | Buy | 13.47 | 13.51 | 3,523 | 26 | TSX | ||
10:13:42 | 13.50 | 9 | Buy | 13.47 | 13.51 | 3,503 | 25 | TSX | ||
10:13:42 | 13.50 | 4 | Buy | 13.47 | 13.51 | 3,494 | 24 | TSX | ||
10:06:46 | 13.50 | 500 | Sell | 13.50 | 13.52 | 3,490 | 23 | TSX | ||
10:02:59 | 13.52 | 1 | Buy | 13.49 | 13.53 | 2,990 | 22 | TSX | ||
09:58:40 | 13.53 | 200 | Sell | 13.53 | 13.55 | 2,989 | 21 | TSX | ||
09:53:14 | 13.56 | 50 | Buy | 13.53 | 13.57 | 2,789 | 20 | TSX | ||
09:53:05 | 13.53 | 100 | Sell | 13.53 | 13.58 | 2,739 | 19 | TSX | ||
09:53:05 | 13.55 | 100 | Sell | 13.55 | 13.58 | 2,639 | 18 | TSX | ||
09:53:05 | 13.55 | 600 | Sell | 13.55 | 13.58 | 2,539 | 17 | TSX | ||
09:53:05 | 13.55 | 200 | Sell | 13.55 | 13.59 | 1,939 | 16 | TSX | ||
09:53:05 | 13.55 | 100 | Sell | 13.55 | 13.59 | 1,739 | 15 | TSX | ||
09:53:05 | 13.56 | 200 | Sell | 13.56 | 13.59 | 1,639 | 14 | TSX | ||
09:40:14 | 13.61 | 100 | Sell | 13.61 | 13.66 | 1,439 | 13 | TSX | ||
09:40:11 | 13.615 | 100 | Sell | 13.61 | 13.66 | 1,339 | 12 | TSX | ||
09:37:16 | 13.63 | 100 | Buy | 13.61 | 13.63 | 1,239 | 11 | TSX |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions