TSX (Metro Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:15:19 | 97.18 | 100 | Sell | 97.17 | 97.26 | 27,218 | 259 | TSX | ||
11:15:19 | 97.19 | 100 | Sell | 97.16 | 97.27 | 27,118 | 258 | TSX | ||
11:15:19 | 97.18 | 100 | Sell | 97.18 | 97.27 | 27,018 | 257 | TSX | ||
11:15:19 | 97.18 | 100 | Sell | 97.18 | 97.27 | 26,918 | 256 | TSX | ||
11:15:19 | 97.18 | 100 | Sell | 97.18 | 97.27 | 26,818 | 255 | TSX | ||
11:13:36 | 97.20 | 100 | Sell | 97.18 | 97.27 | 26,718 | 254 | TSX | ||
11:13:24 | 97.21 | 100 | Sell | 97.21 | 97.30 | 26,618 | 253 | TSX | ||
11:13:24 | 97.21 | 100 | Sell | 97.21 | 97.30 | 26,518 | 252 | TSX | ||
11:13:24 | 97.21 | 100 | Sell | 97.21 | 97.30 | 26,418 | 251 | TSX | ||
11:13:24 | 97.23 | 100 | Sell | 97.21 | 97.30 | 26,318 | 250 | TSX | ||
11:10:48 | 97.21 | 100 | Sell | 97.20 | 97.29 | 26,218 | 249 | TSX | ||
11:10:48 | 97.23 | 100 | Sell | 97.21 | 97.30 | 26,118 | 248 | TSX | ||
11:10:48 | 97.23 | 100 | Buy | 97.16 | 97.23 | 26,018 | 247 | TSX | ||
11:10:45 | 97.18 | 100 | Buy | 97.09 | 97.18 | 25,918 | 246 | TSX | ||
11:10:43 | 97.17 | 100 | Buy | 97.09 | 97.17 | 25,818 | 245 | TSX | ||
11:10:43 | 97.17 | 100 | Buy | 97.09 | 97.17 | 25,718 | 244 | TSX | ||
11:10:29 | 97.17 | 100 | Buy | 97.09 | 97.17 | 25,618 | 243 | TSX | ||
11:10:27 | 97.16 | 100 | Buy | 97.09 | 97.16 | 25,518 | 242 | TSX | ||
11:10:21 | 97.16 | 100 | Buy | 97.08 | 97.16 | 25,418 | 241 | TSX | ||
11:10:21 | 97.16 | 100 | Buy | 97.08 | 97.16 | 25,318 | 240 | TSX | ||
11:09:15 | 97.11 | 100 | Sell | 97.11 | 97.18 | 25,218 | 239 | TSX | ||
11:09:15 | 97.11 | 100 | Sell | 97.11 | 97.18 | 25,118 | 238 | TSX | ||
11:09:15 | 97.11 | 100 | Sell | 97.11 | 97.18 | 25,018 | 237 | TSX | ||
11:06:19 | 97.12 | 100 | Sell | 97.12 | 97.18 | 24,918 | 236 | TSX | ||
11:06:18 | 97.12 | 100 | Sell | 97.12 | 97.18 | 24,818 | 235 | TSX | ||
11:06:16 | 97.13 | 100 | Sell | 97.12 | 97.18 | 24,718 | 234 | TSX | ||
11:06:15 | 97.15 | 100 | Sell | 97.15 | 97.22 | 24,618 | 233 | TSX | ||
11:06:15 | 97.15 | 100 | Sell | 97.15 | 97.22 | 24,518 | 232 | TSX | ||
11:06:08 | 97.16 | 100 | Sell | 97.16 | 97.24 | 24,418 | 231 | TSX | ||
11:06:08 | 97.16 | 100 | Sell | 97.16 | 97.24 | 24,318 | 230 | TSX | ||
11:02:04 | 97.20 | 100 | Buy | 97.13 | 97.20 | 24,218 | 229 | TSX | ||
11:02:04 | 97.19 | 100 | Buy | 97.12 | 97.20 | 24,118 | 228 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.11 | 97.24 | 24,018 | 227 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,918 | 226 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,818 | 225 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,718 | 224 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,618 | 223 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,518 | 222 | TSX | ||
11:01:46 | 97.15 | 100 | Sell | 97.15 | 97.24 | 23,418 | 221 | TSX | ||
10:59:02 | 97.20 | 100 | Buy | 97.12 | 97.20 | 23,318 | 220 | TSX | ||
10:59:01 | 97.18 | 100 | Buy | 97.11 | 97.18 | 23,218 | 219 | TSX | ||
10:58:53 | 97.12 | 100 | Sell | 97.11 | 97.20 | 23,118 | 218 | TSX | ||
10:56:18 | 97.15 | 100 | Buy | 97.06 | 97.15 | 23,018 | 217 | TSX | ||
10:56:18 | 97.13 | 100 | Buy | 97.0000 | 97.13 | 22,918 | 216 | TSX | ||
10:56:18 | 97.12 | 100 | Buy | 97.0000 | 97.12 | 22,818 | 215 | TSX | ||
10:56:18 | 97.12 | 100 | Buy | 97.0000 | 97.12 | 22,718 | 214 | TSX | ||
10:56:18 | 97.09 | 100 | Buy | 97.0000 | 97.09 | 22,618 | 213 | TSX | ||
10:55:59 | 97.035 | 200 | 96.99 | 97.08 | 22,518 | 212 | TSX | |||
10:55:59 | 97.03 | 100 | Sell | 97.03 | 97.12 | 22,318 | 211 | TSX | ||
10:55:59 | 97.03 | 100 | Sell | 97.03 | 97.12 | 22,218 | 210 | TSX | ||
10:51:40 | 97.055 | 100 | Sell | 97.03 | 97.12 | 22,118 | 209 | TSX | ||
10:51:40 | 97.08 | 100 | Buy | 97.03 | 97.08 | 22,018 | 208 | TSX | ||
10:45:12 | 97.08 | 200 | Sell | 97.08 | 97.14 | 21,918 | 207 | TSX | ||
10:45:12 | 97.10 | 100 | Sell | 97.10 | 97.19 | 21,718 | 206 | TSX | ||
10:45:12 | 97.10 | 100 | Sell | 97.10 | 97.19 | 21,618 | 205 | TSX | ||
10:45:12 | 97.10 | 100 | Sell | 97.10 | 97.19 | 21,518 | 204 | TSX | ||
10:45:12 | 97.10 | 100 | Sell | 97.10 | 97.19 | 21,418 | 203 | TSX | ||
10:44:12 | 97.10 | 100 | Sell | 97.10 | 97.19 | 21,318 | 202 | TSX | ||
10:44:12 | 97.11 | 100 | Sell | 97.12 | 97.22 | 21,218 | 201 | TSX | ||
10:44:12 | 97.12 | 100 | Sell | 97.12 | 97.22 | 21,118 | 200 | TSX | ||
10:44:12 | 97.13 | 100 | Sell | 97.13 | 97.22 | 21,018 | 199 | TSX | ||
10:44:12 | 97.13 | 100 | Sell | 97.13 | 97.22 | 20,918 | 198 | TSX | ||
10:44:12 | 97.15 | 100 | Sell | 97.15 | 97.23 | 20,818 | 197 | TSX | ||
10:44:12 | 97.15 | 200 | Sell | 97.15 | 97.23 | 20,718 | 196 | TSX | ||
10:44:12 | 97.15 | 100 | Sell | 97.15 | 97.23 | 20,518 | 195 | TSX | ||
10:42:34 | 97.24 | 54 | Buy | 97.15 | 97.24 | 20,418 | 194 | TSX | ||
10:42:25 | 97.195 | 100 | 97.15 | 97.24 | 20,364 | 193 | TSX | |||
10:42:23 | 97.15 | 100 | Sell | 97.15 | 97.24 | 20,264 | 192 | TSX | ||
10:42:23 | 97.15 | 200 | Sell | 97.15 | 97.24 | 20,164 | 191 | TSX | ||
10:42:23 | 97.15 | 100 | Sell | 97.15 | 97.24 | 19,964 | 190 | TSX | ||
10:42:23 | 97.15 | 200 | Sell | 97.15 | 97.24 | 19,864 | 189 | TSX | ||
10:42:23 | 97.16 | 100 | Sell | 97.15 | 97.24 | 19,664 | 188 | TSX | ||
10:42:23 | 97.16 | 100 | Sell | 97.15 | 97.24 | 19,564 | 187 | TSX | ||
10:42:23 | 97.16 | 100 | Sell | 97.15 | 97.24 | 19,464 | 186 | TSX | ||
10:42:23 | 97.16 | 100 | Sell | 97.15 | 97.24 | 19,364 | 185 | TSX | ||
10:41:23 | 97.21 | 100 | Buy | 97.14 | 97.22 | 19,264 | 184 | TSX | ||
10:40:17 | 97.22 | 84 | Buy | 97.14 | 97.22 | 19,164 | 183 | TSX | ||
10:39:14 | 97.15 | 100 | Sell | 97.14 | 97.22 | 19,080 | 182 | TSX | ||
10:39:03 | 97.15 | 98 | Sell | 97.10 | 97.21 | 18,980 | 181 | TSX | ||
10:39:03 | 97.17 | 100 | Buy | 97.10 | 97.17 | 18,882 | 180 | TSX | ||
10:39:03 | 97.17 | 100 | Buy | 97.10 | 97.17 | 18,782 | 179 | TSX | ||
10:39:03 | 97.15 | 100 | Buy | 97.09 | 97.15 | 18,682 | 178 | TSX | ||
10:39:03 | 97.15 | 200 | Buy | 97.09 | 97.15 | 18,582 | 177 | TSX | ||
10:36:22 | 97.11 | 100 | Sell | 97.11 | 97.18 | 18,382 | 176 | TSX | ||
10:36:22 | 97.11 | 100 | Sell | 97.11 | 97.18 | 18,282 | 175 | TSX | ||
10:36:22 | 97.11 | 100 | Sell | 97.11 | 97.18 | 18,182 | 174 | TSX | ||
10:34:22 | 97.12 | 100 | Sell | 97.11 | 97.19 | 18,082 | 173 | TSX | ||
10:34:20 | 97.13 | 100 | Sell | 97.11 | 97.19 | 17,982 | 172 | TSX | ||
10:34:08 | 97.13 | 100 | Sell | 97.13 | 97.21 | 17,882 | 171 | TSX | ||
10:34:08 | 97.15 | 100 | Sell | 97.15 | 97.21 | 17,782 | 170 | TSX | ||
10:33:40 | 97.16 | 100 | Sell | 97.16 | 97.24 | 17,682 | 169 | TSX | ||
10:33:40 | 97.16 | 100 | Sell | 97.16 | 97.24 | 17,582 | 168 | TSX | ||
10:33:40 | 97.16 | 100 | Sell | 97.16 | 97.24 | 17,482 | 167 | TSX | ||
10:33:06 | 97.16 | 100 | Sell | 97.16 | 97.24 | 17,382 | 166 | TSX | ||
10:32:08 | 97.17 | 100 | Sell | 97.16 | 97.24 | 17,282 | 165 | TSX | ||
10:31:30 | 97.15 | 100 | Sell | 97.15 | 97.24 | 17,182 | 164 | TSX | ||
10:31:24 | 97.16 | 100 | Sell | 97.16 | 97.25 | 17,082 | 163 | TSX | ||
10:31:22 | 97.19 | 100 | Sell | 97.19 | 97.28 | 16,982 | 162 | TSX | ||
10:31:22 | 97.19 | 100 | Sell | 97.19 | 97.28 | 16,882 | 161 | TSX | ||
10:31:22 | 97.19 | 100 | Sell | 97.19 | 97.28 | 16,782 | 160 | 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