EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
AABB	Asia Broadband Inc	USD	24/12/24 16:45	0.0220	0.0220	0.0208	0.0212	3,342,870	0.0213	0.0001	24/12/24 16:02	True
AABVF	Aberdeen International Inc	USD	23/12/24 16:35	0.0277	0.0277	0.0277	0.0277	100	0.0311	0.0034	23/12/24 15:52	True
AACAF	Aac Technologies Holdings Inc	USD	23/12/24 16:35	4.910	4.910	4.910	4.910	450	4.700	0.210	23/12/24 15:52	True
AACAY	Aac Acoustic Tec ADR		24/12/24 16:45	4.750	4.760	4.620	4.746	7,775	4.716	0.030	24/12/24 16:02	True
AACTF	Aurora Solar Technologies Inc		24/12/24 16:45	0.0170	0.0170	0.0140	0.0147	52,670	0.0157	0.0010	24/12/24 16:02	True
AAFRF	Airtel Africa Plc		20/12/24 16:06	1.250	1.250	1.250	1.250	527	1.298	0.048	20/12/24 15:26	True
AAGC	All American Gold Corp		24/12/24 16:45	0.0011	0.0011	0.0010	0.0011	640,500	0.0011	0.0000	24/12/24 16:02	True
AAGFF	Aftermath Silver Ltd		24/12/24 16:45	0.3007	0.3170	0.2930	0.3100	163,025	0.3065	0.0035	24/12/24 16:02	True
AAGH	America Great Health	USD	23/12/24 16:35	0.0002	0.0002	0.0002	0.0002	80,000	0.0001	0.0001	23/12/24 15:52	True
AAGIY	Aia Group Ltd ADR		24/12/24 16:45	29.060	29.400	28.880	29.335	208,510	28.720	0.615	24/12/24 16:02	True
AAGR	African Agriculture Holdings Inc	USD	24/12/24 16:45	0.0001	0.0001	0.0001	0.0001	115	0.0005	0.0004	24/12/24 16:02	True
AAIGF	Aia Group Ltd		24/12/24 16:45	6.890	7.700	6.890	7.200	43,315	7.100	0.100	24/12/24 16:02	True
AAIRF	American Aires Inc		24/12/24 16:46	0.1454	0.1454	0.1380	0.1380	1,000	0.1454	0.0074	24/12/24 16:02	True
AALBF	Aalberts NV		09/12/24 15:31	39.920	39.920	39.920	39.920	490	37.790	2.130	09/12/24 14:48	True
AAMCF	Altisource Asset Management Corp Com		24/12/24 16:46	2.275	2.701	2.250	2.680	3,560	2.350	0.330	24/12/24 16:02	True
AAMMF	Almadex Minerals Ltd		24/12/24 16:46	0.0600	0.0824	0.0600	0.0824	70,517	0.1000	0.0176	24/12/24 16:02	True
AAMTF	Armada Mercantile Ltd	USD	24/12/24 16:46	0.3000	0.3000	0.3000	0.3000	17,900	0.2500	0.0500	24/12/24 16:02	True
AAPI	Apple Isports Group Inc		23/12/24 16:35	5.500	5.500	5.500	5.500	300	5.250	0.250	23/12/24 15:52	True
AAPJ	Aap Inc		24/12/24 16:46	0.0002	0.0002	0.0002	0.0002	135,000	0.0002	0.0000	24/12/24 16:02	True
AAQL	Antiaging Quantum Living Inc		24/12/24 16:46	1.060	1.060	1.060	1.060	300	1.060	0.000	24/12/24 16:02	True
AASP	Global Acquisitions Corp	USD	24/12/24 16:46	2.900	2.900	2.700	2.700	1,555	2.800	0.100	24/12/24 16:02	True
AASZF	Atlantic Sapphire ASA		24/12/24 16:46	0.0120	0.0120	0.0100	0.0119	51,000	0.0129	0.0010	24/12/24 16:02	True
AATC	Autoscope Technologies Corp		24/12/24 16:46	7.983	7.983	7.983	7.983	271	7.985	0.002	24/12/24 16:02	True
AATGF	Ati Airtest Technologies Inc	USD	18/12/24 16:40	0.0450	0.0450	0.0450	0.0450	5,500	0.0010	0.0440	18/12/24 15:58	True
AATRL	Amg Cap TR II		23/12/24 16:35	47.500	47.500	47.500	47.500	245	48.500	1.000	23/12/24 15:52	True
AATV	Adaptive Ad Systems Inc	USD	23/12/24 16:35	0.2010	0.2010	0.2010	0.2010	2,500	0.2010	0.0000	23/12/24 15:52	True
AAUAF	Almaden Minerals		24/12/24 16:46	0.0357	0.0470	0.0346	0.0375	65,843	0.0369	0.0006	24/12/24 16:03	True
AAUCF	Allied Gold Corp	USD	23/12/24 16:35	2.350	2.360	2.340	2.340	24,260	2.350	0.010	23/12/24 15:52	True
AAUGF	Aero Energy Ltd		23/12/24 16:35	0.0311	0.0311	0.0311	0.0311	23,000	0.0311	0.0000	23/12/24 15:52	True
AAUKF	Anglo American Plc	USD	23/12/24 16:35	29.020	29.020	29.020	29.020	23,930	28.210	0.810	23/12/24 15:52	True
AAVMY	Abn Amro Bank N.V. ADR		24/12/24 16:46	15.450	15.450	14.770	15.300	19,914	15.190	0.110	24/12/24 16:03	True
AAVVF	Advantage Energy Ltd		24/12/24 16:46	6.320	6.375	6.320	6.375	23,451	6.210	0.165	24/12/24 16:03	True
AAWH	Ascend Wellness Holdings Inc	USD	24/12/24 16:46	0.3889	0.3889	0.3600	0.3800	420,852	0.3900	0.0100	24/12/24 16:03	True
ABAKF	Abrdn Asia-Pac Income Fd	USD	10/12/24 16:48	1.960	1.960	1.960	1.960	1,450	1.960	0.000	10/12/24 16:05	True
ABBB	Auburn Bancorp Inc		23/12/24 16:35	8.510	8.510	8.510	8.510	227	8.510	0.000	23/12/24 15:52	True
ABBNY	Abb Ltd ADR		24/12/24 16:46	55.000	55.380	53.960	55.380	108,903	54.940	0.440	24/12/24 16:03	True
ABBRF	Abrasilver Resource Corp		24/12/24 16:46	1.610	1.640	1.600	1.640	114,519	1.635	0.005	24/12/24 16:03	True
ABCE	Abco Energy Inc		23/12/24 16:35	0.0002	0.0002	0.0001	0.0001	7,254	0.0001	0.0000	23/12/24 15:52	True
ABCFF	Abacus Mining & Exploration Corp	USD	24/12/24 16:46	0.0168	0.0168	0.0136	0.0136	115,677	0.0170	0.0034	24/12/24 16:03	True
ABCP	Ambase Corp	USD	23/12/24 16:35	0.3025	0.3044	0.3025	0.3025	18,396	0.3070	0.0045	23/12/24 15:52	True
ABEPF	Vision Lithium Inc	USD	24/12/24 16:46	0.0101	0.0174	0.0101	0.0169	23,800	0.0154	0.0015	24/12/24 16:03	True
ABGSF	Abg Sundal Collier ASA	USD	18/12/24 16:40	0.6215	0.6350	0.6215	0.6350	23,000	0.6100	0.0250	18/12/24 15:58	True
ABIT	Athena Bitcoin Global		24/12/24 16:46	0.1045	0.1085	0.1043	0.1080	30,185	0.1065	0.0015	24/12/24 16:03	True
ABLT	Amer Biltrite Inc		24/12/24 16:46	84.510	84.510	84.510	84.510	5	85.000	0.490	24/12/24 16:03	True
ABLZF	Abb Ltd Zuerich	USD	24/12/24 16:46	53.850	56.400	53.850	53.850	2,318	53.904	0.054	24/12/24 16:03	True
ABMBF	Abcourt Mines Inc	USD	23/12/24 16:35	0.0310	0.0331	0.0310	0.0331	11,280	0.0400	0.0069	23/12/24 15:52	True
ABMC	American Bio Medica Corp		17/12/24 16:12	0.0001	0.0001	0.0001	0.0001	39,800	0.0001	0.0000	17/12/24 15:29	True
ABMRF	Abn Amro Group NV	USD	18/12/24 16:40	15.355	15.355	14.950	14.950	106,424	14.720	0.230	18/12/24 15:58	True
ABNAF	Aben Minerals Ltd	USD	20/12/24 16:06	0.0489	0.0489	0.0468	0.0468	2,000	0.0451	0.0017	20/12/24 15:26	True
ABQQ	Ab Intl Group Corp		24/12/24 16:46	0.0010	0.0010	0.0007	0.0007	8,694,387	0.0008	0.0001	24/12/24 16:03	True
ABRMF	Arbor Metals Corp		23/12/24 16:35	0.0350	0.1584	0.0350	0.1584	4,500	0.2500	0.0916	23/12/24 15:52	True
ABSCF	Ab Science Paris		24/12/24 16:46	0.8000	0.8000	0.8000	0.8000	100	0.8900	0.0900	24/12/24 16:03	True
ABSSF	Airboss of America Corp	USD	24/12/24 16:46	2.615	2.615	2.615	2.615	1,000	2.623	0.008	24/12/24 16:03	True
ABTI	Alterola Biotech Inc	USD	24/12/24 16:46	0.0030	0.0030	0.0030	0.0030	200	0.0030	0.0000	24/12/24 16:03	True
ABVN	Abv Consulting Inc		10/12/24 16:48	0.3200	0.6000	0.3200	0.6000	8,201	0.6000	0.0000	10/12/24 16:05	True
ABXXF	Abaxx Technologies Inc		24/12/24 16:46	7.740	7.740	7.570	7.610	4,820	7.690	0.080	24/12/24 16:03	True
ACAN	Americann Inc	USD	24/12/24 16:46	0.0280	0.0355	0.0251	0.0355	81,494	0.0250	0.0105	24/12/24 16:03	True
ACAZF	Acadian Timber		23/12/24 16:35	12.282	12.455	12.282	12.420	1,705	12.370	0.050	23/12/24 15:52	True
ACBD	Annabidiol Corp		03/12/24 14:59	2.600	2.600	2.600	2.600	240	2.900	0.300	03/12/24 15:18	True
ACCFF	Accord Financial Corp	USD	16/12/24 16:45	2.690	2.690	2.690	2.690	201	2.845	0.155	16/12/24 16:02	True
ACCMF	Aac Clyde Space Ab		17/12/24 16:12	4.200	4.200	4.200	4.200	2,116	4.100	0.100	17/12/24 15:29	True
ACCR	Access-Power & CO Inc	USD	24/12/24 16:46	0.0014	0.0014	0.0008	0.0008	7,920	0.0008	0.0000	24/12/24 16:03	True
ACCYY	Accor S.A. ADR		24/12/24 16:46	9.930	9.930	9.602	9.810	17,405	9.700	0.110	24/12/24 16:03	True
ACDBF	Ac/Dc Battery Metals Inc		24/12/24 16:46	0.0331	0.0331	0.0331	0.0331	149	0.0313	0.0018	24/12/24 16:03	True
ACDSF	Ascendas Real Estate Investment Trust	USD	24/12/24 16:46	1.794	1.794	1.761	1.761	7,310	1.794	0.033	24/12/24 16:03	True
ACDVF	Air Canada		24/12/24 16:46	15.297	15.580	15.297	15.470	199,189	15.259	0.211	24/12/24 16:03	True
ACDXF	American Copper Development Corp		20/12/24 16:06	0.0299	0.0300	0.0299	0.0299	37,375	0.0180	0.0119	20/12/24 15:26	True
ACEHF	Aspirasi Hidup Indonesia Tbk		03/12/24 14:59	0.0478	0.0478	0.0478	0.0478	250	0.0468	0.0010	03/12/24 15:18	True
ACEJF	Acea Spar	USD	16/12/24 16:45	19.800	19.800	19.800	19.800	350	19.800	0.000	16/12/24 16:02	True
ACFL	AMC Financial Holdings Inc	USD	23/12/24 16:35	0.0003	0.0003	0.0003	0.0003	368	0.0003	0.0000	23/12/24 15:52	True
ACFN	Acorn Energy Inc	USD	24/12/24 16:46	17.500	18.420	17.500	18.000	2,010	17.500	0.500	24/12/24 16:03	True
ACGBF	Agricultural Bank of China		16/12/24 16:45	0.5266	0.5266	0.5266	0.5266	100	0.5000	0.0266	16/12/24 16:02	True
ACGBY	Agricultural Bk Chin		24/12/24 16:46	14.480	14.480	14.090	14.200	18,436	13.795	0.405	24/12/24 16:03	True
ACGX	Alliance Creative Group Inc		20/12/24 16:06	0.0562	0.0562	0.0562	0.0562	13,662	0.0602	0.0040	20/12/24 15:26	True
ACGYF	Subsea 7 S.A.	USD	05/12/24 11:55	15.900	15.900	15.900	15.900	575	15.810	0.090	05/12/24 12:14	True
ACHFF	Arch Biopartners Inc		24/12/24 16:46	1.250	1.310	1.230	1.310	4,700	1.250	0.060	24/12/24 16:03	True
ACIXF	Acarix Ab		20/12/24 16:06	0.0277	0.0277	0.0277	0.0277	10,000	0.0279	0.0002	20/12/24 15:26	True
ACKAY	Arcelik A S ADR		09/12/24 15:32	20.900	20.900	20.900	20.900	186	19.330	1.570	09/12/24 14:49	True
ACKDF	Auckland International Airport Ltd	USD	23/12/24 16:35	5.150	5.150	5.150	5.150	43,170	4.328	0.823	23/12/24 15:52	True
ACKRF	American Creek Resources Ltd	USD	24/12/24 16:46	0.1852	0.1852	0.1852	0.1852	1,000	0.1850	0.0002	24/12/24 16:03	True
ACLEW	Alternus Clean Energy Inc		18/12/24 16:40	0.0011	0.0011	0.0011	0.0011	69,051	0.0011	0.0000	18/12/24 15:58	True
ACLHF	Acme Lithium Inc		23/12/24 16:35	0.0201	0.0250	0.0201	0.0206	54,863	0.0226	0.0020	23/12/24 15:52	True
ACLIF	Accelleron Inds Ltd		10/12/24 16:48	52.700	52.700	52.700	52.700	100	54.500	1.800	10/12/24 16:05	True
ACLLF	Atco Ltd	USD	24/12/24 16:46	32.890	32.890	32.828	32.828	11,700	32.620	0.208	24/12/24 16:03	True
ACLLY	Accelleron Inds Ltd		23/12/24 16:35	51.200	51.382	51.200	51.260	3,086	50.751	0.509	23/12/24 15:52	True
ACMB	Agro Capital Management Corp		18/12/24 16:40	0.0224	0.0224	0.0224	0.0224	500	0.0210	0.0014	18/12/24 15:58	True
ACNDF	Ascendas India Trust	USD	23/12/24 16:35	0.7480	0.7700	0.7480	0.7700	242,094	0.7559	0.0141	23/12/24 15:52	True
ACOPF	A2 Milk CO Ltd		23/12/24 16:35	3.154	3.154	3.154	3.154	200	3.500	0.346	23/12/24 15:52	True
ACOPY	The A2 Milk CO Ltd		24/12/24 16:46	3.500	3.500	3.371	3.371	1,700	3.450	0.079	24/12/24 16:03	True
ACPS	AC Partners Inc		09/12/24 15:32	0.2998	0.2999	0.2998	0.2999	2,500	0.2999	0.0000	09/12/24 14:49	True
ACRDF	Acreage Holdings		09/12/24 15:32	0.1120	0.1369	0.1120	0.1185	94,322	0.1260	0.0075	09/12/24 14:49	True
ACRFF	Accor Sa Ltd	USD	10/12/24 16:48	48.090	48.090	48.090	48.090	967	48.958	0.868	10/12/24 16:05	True
ACRHF	Acreage Holdings		09/12/24 15:32	0.0042	0.0062	0.0040	0.0040	927,858	0.0041	0.0001	09/12/24 14:49	True
ACRL	Atacama Resources International		24/12/24 16:46	0.0021	0.0023	0.0018	0.0023	528,000	0.0022	0.0001	24/12/24 16:03	True
ACSAF	Acs Actividades DE C	USD	20/12/24 10:32	47.250	47.250	47.250	47.250	3,324	45.325	1.925	20/12/24 09:50	True
ACSAY	Acs Actividades DE Construccion Y Servicios Sa		24/12/24 16:46	9.560	9.768	9.560	9.768	1,604	9.780	0.012	24/12/24 16:03	True
ACTX	Advanced Container Technologies Inc		23/12/24 16:35	0.0002	0.0002	0.0002	0.0002	376	0.0002	0.0000	23/12/24 15:52	True
ACUR	Acura Pharmaceuticals Inc	USD	20/12/24 16:06	0.0035	0.0035	0.0035	0.0035	1,000	0.0032	0.0003	20/12/24 15:26	True
ACUT	Accustem Sciences Inc		24/12/24 16:46	0.2380	0.2380	0.2380	0.2380	220	0.2500	0.0120	24/12/24 16:03	True
ACWRF	Acceleware Ltd		24/12/24 16:46	0.0750	0.0750	0.0750	0.0750	1,000	0.0750	0.0000	24/12/24 16:03	True
ACXIF	Acciona S.A.	USD	23/12/24 16:35	111.37	111.37	111.37	111.37	780	116.35	4.98	23/12/24 15:52	True
ADBKF	Addiko Bk Ag		17/12/24 16:13	20.044	20.044	20.044	20.044	554	20.470	0.426	17/12/24 15:30	True
ADBRF	Aldebaran Resources Inc	USD	23/12/24 16:35	1.410	1.410	1.350	1.350	8,148	1.460	0.110	23/12/24 15:52	True
ADCOF	Adcore Inc		24/12/24 16:46	0.1050	0.1050	0.1050	0.1050	10,000	0.1126	0.0076	24/12/24 16:03	True
ADCV	Ad Capital U.S. Inc		16/12/24 16:46	0.0570	0.0570	0.0570	0.0570	4,000	0.0511	0.0059	16/12/24 16:03	True
ADDDF	Adidas Ag	USD	24/12/24 16:46	243.40	243.40	243.40	243.40	67	244.00	0.61	24/12/24 16:03	True
ADDYY	Adidas Ag ADR	USD	24/12/24 16:46	121.93	124.58	119.28	122.98	19,592	122.43	0.55	24/12/24 16:03	True
ADFJF	Adf Group Inc	USD	24/12/24 16:46	6.905	6.905	6.883	6.890	3,535	6.978	0.088	24/12/24 16:03	True
ADFS	American Defense Systems Inc		19/12/24 16:07	0.0001	0.0001	0.0001	0.0001	4,000	0.0001	0.0000	19/12/24 15:26	True
ADHC	American Diversified Holdings Corp	USD	24/12/24 16:46	0.0014	0.0017	0.0014	0.0015	4,021,955	0.0013	0.0002	24/12/24 16:03	True
ADHI	Arsenal Digital Holdings Inc		18/12/24 16:40	0.0870	0.0870	0.0870	0.0870	100	0.0700	0.0170	18/12/24 15:58	True
ADIA	Adia Nutrition Inc		23/12/24 16:35	0.0064	0.0064	0.0064	0.0064	284,665	0.0060	0.0004	23/12/24 15:52	True
ADKIL	Adkins Energy Llc		10/12/24 16:48	430.00	430.00	430.00	430.00	50	430.00	0.00	10/12/24 16:05	True
ADMLF	Adriatic Metals Plc		24/12/24 16:46	2.420	2.430	2.420	2.430	43,750	2.360	0.070	24/12/24 16:03	True
ADMQ	Adm Endeavors Inc		24/12/24 16:46	0.0400	0.0450	0.0400	0.0450	24,800	0.0381	0.0069	24/12/24 16:03	True
ADMT	Adm Tronics Unlimited Inc	USD	23/12/24 16:35	0.0726	0.0875	0.0726	0.0875	40,000	0.0874	0.0001	23/12/24 15:52	True
ADOOY	Adaro Energy Indonesia Tbk		24/12/24 16:46	12.250	12.250	8.580	8.640	32,758	15.500	6.860	24/12/24 16:03	True
ADPXY	Audio Pixels Holdings Ltd		23/12/24 16:35	2.520	2.520	2.520	2.520	110	2.520	0.000	23/12/24 15:52	True
ADRNY	Koninklijke Ahold ADR		24/12/24 16:46	31.640	32.612	31.640	32.500	33,879	32.480	0.020	24/12/24 16:03	True
ADRZF	Andritz Ag	USD	13/12/24 16:47	50.650	50.650	50.650	50.650	100	51.900	1.250	13/12/24 16:04	True
ADRZY	Andritz Ag		24/12/24 16:46	9.903	10.300	9.903	10.300	594	10.248	0.052	24/12/24 16:03	True
ADTLF	Adriatic Metals Plc		19/12/24 16:07	2.557	2.557	2.557	2.557	2,500	2.590	0.033	19/12/24 15:26	True
ADWPF	Andrew Peller Ltd	USD	23/12/24 16:35	2.790	2.790	2.790	2.790	1,500	2.830	0.040	23/12/24 15:52	True
ADXRF	Adx Energy Ltd		18/12/24 16:41	0.0195	0.0195	0.0120	0.0120	20,000	0.0210	0.0090	18/12/24 15:58	True
ADXS	Ayala Pharmaceuticals Inc	USD	24/12/24 16:46	0.0270	0.0270	0.0270	0.0270	545	0.0270	0.0000	24/12/24 16:03	True
ADYEY	Adyen NV ADR		24/12/24 16:46	14.410	14.960	14.410	14.930	203,742	14.870	0.060	24/12/24 16:03	True
ADYYF	Adyen NV		24/12/24 16:46	1,467.0	1,468.0	1,465.0	1,468.0	32	1,455.0	13.0	24/12/24 16:03	True
AEAEW	Altenergy Acquisition Corp WT		18/12/24 16:41	0.0042	0.0042	0.0042	0.0042	4,375	0.0027	0.0015	18/12/24 15:58	True
AEBZY	Anadolu Efes Biracilik Ve Malt As	USD	24/12/24 16:46	1.355	1.355	1.355	1.355	300	1.340	0.015	24/12/24 16:03	True
AECX	Acadia Energy Corp		19/12/24 16:07	0.1890	0.1890	0.1840	0.1840	2,583	0.1840	0.0000	19/12/24 15:26	True
AEDFF	Aedifica Sicafi Bruxelles		23/12/24 16:35	57.825	57.825	57.825	57.825	225	57.825	0.000	23/12/24 15:52	True
AEGOF	Aegon Ltd	USD	18/12/24 16:41	5.950	5.950	5.950	5.950	500	6.285	0.335	18/12/24 15:59	True
AEGXF	Aecon Group Inc	USD	24/12/24 16:46	18.810	18.960	18.810	18.960	1,500	18.940	0.020	24/12/24 16:03	True
AEOXF	Aeroports DE Paris Adp		13/12/24 16:47	116.16	116.16	116.16	116.16	5	114.75	1.41	13/12/24 16:04	True
AEPLF	Anglo Eastern Plantation Plc	USD	17/12/24 16:13	8.500	8.500	8.500	8.500	1,000	8.500	0.000	17/12/24 15:30	True
AEPT	American Energy Partners Inc		23/12/24 16:35	0.0010	0.0010	0.0010	0.0010	9,900	0.0010	0.0000	23/12/24 15:52	True
AERG	Applied Energetics Inc		24/12/24 16:46	0.6601	0.6601	0.6150	0.6600	63,320	0.6800	0.0200	24/12/24 16:03	True
AERS	Aerius	USD	16/12/24 16:46	0.0017	0.0017	0.0017	0.0017	7,407	0.0017	0.0000	16/12/24 16:03	True
AESO	Atlantic Energy Solutions Inc		19/12/24 16:07	0.0085	0.0085	0.0085	0.0085	50,000	0.0080	0.0005	19/12/24 15:26	True
AETHF	Aether Global Innovations Corp		24/12/24 16:46	0.0121	0.0150	0.0120	0.0120	15,001	0.0150	0.0030	24/12/24 16:03	True
AETUF	Arc Energy Trust Uni	USD	24/12/24 16:46	17.568	17.740	17.540	17.740	3,770	17.530	0.210	24/12/24 16:03	True
AEXAF	Atos Origin Sa	USD	24/12/24 16:46	0.0034	0.0036	0.0028	0.0028	5,657,669	0.0033	0.0005	24/12/24 16:03	True
AEXAY	Atos Origin Sa		24/12/24 16:46	0.0125	0.0183	0.0120	0.0169	631,816	0.0120	0.0049	24/12/24 16:03	True
AEXFF	Aminex Plc	USD	09/12/24 15:32	0.0150	0.0150	0.0150	0.0150	700	0.0150	0.0000	09/12/24 14:49	True
AEYGQ	Addvantage Technologies Group Inc		23/12/24 16:36	0.0001	0.0001	0.0001	0.0001	1,630	0.0001	0.0000	23/12/24 15:52	True
AFDG	African Discovery Group Inc	USD	17/12/24 16:13	0.0042	0.0078	0.0041	0.0069	437,847	0.0042	0.0027	17/12/24 15:30	True
AFFL	Affiliated Resources Corp	USD	18/12/24 16:41	0.0670	0.0850	0.0670	0.0850	17,880	0.0760	0.0090	18/12/24 15:59	True
AFFS	Amtrust Financial Services Inc	USD	24/12/24 16:46	16.500	16.500	16.500	16.500	2,000	16.500	0.000	24/12/24 16:03	True
AFFT	Amtrust Financial Services 7.50%	USD	24/12/24 16:46	16.600	16.600	16.350	16.350	1,300	16.350	0.000	24/12/24 16:03	True
AFFU	Affluence Corp		24/12/24 16:46	0.0006	0.0006	0.0006	0.0006	35,205,689	0.0006	0.0000	24/12/24 16:03	True
AFFY	Affymax Inc		24/12/24 16:46	0.0008	0.0008	0.0008	0.0008	15,000	0.0008	0.0000	24/12/24 16:03	True
AFGVF	Agfa-Gavaert NV	USD	16/12/24 16:46	0.7295	0.7295	0.7295	0.7295	500	0.6757	0.0538	16/12/24 16:03	True
AFGYF	Afc Energy Plc.	USD	18/12/24 16:41	0.1212	0.1212	0.1212	0.1212	1,000	0.1218	0.0006	18/12/24 15:59	True
AFIB	Acutus Medical Inc		24/12/24 16:46	0.0510	0.0588	0.0480	0.0480	15,103	0.0510	0.0030	24/12/24 16:03	True
AFIIQ	Armstrong Flooring Inc		24/12/24 16:46	0.0001	0.0001	0.0001	0.0001	200,275	0.0001	0.0000	24/12/24 16:03	True
AFLYY	Air France ADR	USD	24/12/24 16:46	0.8000	0.8382	0.8000	0.8190	17,723	0.8175	0.0015	24/12/24 16:03	True
AFMJF	Alphamin Resources		24/12/24 16:46	0.7310	0.7404	0.7260	0.7375	51,726	0.7380	0.0005	24/12/24 16:03	True
AFNL	Amtrust Financial Co.	USD	19/12/24 16:07	185.00	185.00	185.00	185.00	40	185.00	0.00	19/12/24 15:26	True
AFOM	All For One Media Corp		11/12/24 16:00	0.0001	0.0001	0.0001	0.0001	3,000,000	0.0001	0.0000	11/12/24 15:18	True
AFRAF	Air France-Klm	USD	20/12/24 16:07	8.430	8.430	8.247	8.247	894	8.550	0.304	20/12/24 15:26	True
AFSIA	Amtrust Financial Services Pfd A		23/12/24 16:36	13.250	13.550	12.990	13.550	5,285	13.250	0.300	23/12/24 15:53	True
AFSIB	Amtrust Financial Services Pfd B		24/12/24 16:46	13.700	13.700	13.410	13.410	1,000	13.680	0.270	24/12/24 16:03	True
AFSIC	Amtrust Financial Services Inc		23/12/24 16:36	14.650	14.900	14.650	14.900	4,000	14.500	0.400	23/12/24 15:53	True
AFSIM	Amtrust Financial Services Pfd M		24/12/24 16:46	14.240	14.250	14.010	14.250	3,333	14.150	0.100	24/12/24 16:03	True
AFSIN	Amtrust Financial Services Inc		24/12/24 16:46	12.890	12.890	12.890	12.890	1,002	12.670	0.220	24/12/24 16:03	True
AFSIP	Amtrust Financial Services Inc		24/12/24 16:46	13.850	13.850	13.850	13.850	2,764	13.950	0.100	24/12/24 16:03	True
AFYG	Affinity Gold Corp		17/12/24 16:13	0.0001	0.0001	0.0001	0.0001	2,000	0.0001	0.0000	17/12/24 15:30	True
AGAGF	Argenta Silver Corp		19/12/24 16:07	0.1861	0.2200	0.1861	0.2100	15,130	0.2200	0.0100	19/12/24 15:26	True
AGCCF	Gensource Potash Corp	USD	20/12/24 16:07	0.0271	0.0271	0.0271	0.0271	500	0.0412	0.0141	20/12/24 15:26	True
AGCZ	Andes Gold Corp		24/12/24 16:46	0.0004	0.0004	0.0004	0.0004	1,250	0.0004	0.0000	24/12/24 16:03	True
AGDXF	Antioquia Gold Inc		20/12/24 16:07	0.0070	0.0070	0.0070	0.0070	7,000	0.0150	0.0080	20/12/24 15:26	True
AGESF	Ageas Sa/Nv		20/12/24 16:07	46.300	46.300	46.300	46.300	1,348	46.342	0.042	20/12/24 15:26	True
AGESY	Ageas N.V. ADR		24/12/24 16:46	48.310	48.510	48.290	48.360	2,301	48.100	0.260	24/12/24 16:03	True
AGFMF	AGF Management Ltd	USD	23/12/24 16:36	7.456	7.456	7.456	7.456	632	7.430	0.026	23/12/24 15:53	True
AGGI	Allied Energy Inc	USD	24/12/24 16:46	0.0060	0.0118	0.0060	0.0118	135,100	0.0129	0.0011	24/12/24 16:03	True
AGGZF	Ag Growth Inc Fd		24/12/24 16:47	36.025	36.025	35.780	35.780	2,650	35.640	0.140	24/12/24 16:03	True
AGILQ	Agilethought Inc		23/12/24 16:36	0.0002	0.0002	0.0002	0.0002	423	0.0001	0.0001	23/12/24 15:53	True
AGIN	American Graphite Technologies Inc	USD	24/12/24 16:47	0.0017	0.0017	0.0017	0.0017	5,201	0.0016	0.0001	24/12/24 16:03	True
AGLDF	Austral Gold Ltd	USD	17/12/24 16:13	0.0232	0.0232	0.0232	0.0232	5,646	0.0114	0.0118	17/12/24 15:30	True
AGLNF	Agl Energy Ltd	USD	20/12/24 16:07	6.500	6.500	6.500	6.500	1,500	6.500	0.000	20/12/24 15:26	True
AGLXY	Agl Energy Ltd ADR		23/12/24 16:36	7.270	7.270	6.916	6.916	673	6.986	0.070	23/12/24 15:53	True
AGMJF	Algoma Central Corp	USD	24/12/24 16:47	9.990	9.990	9.990	9.990	5,000	10.750	0.760	24/12/24 16:03	True
AGMRF	Silver Mountain Resources Inc		24/12/24 16:47	0.0384	0.0384	0.0355	0.0380	143,448	0.0380	0.0000	24/12/24 16:03	True
AGNMF	Agronomics Ltd		24/12/24 16:47	0.0450	0.0493	0.0440	0.0493	86,465	0.0450	0.0043	24/12/24 16:03	True
AGNPF	Algernon Pharmaceuticals Inc		24/12/24 16:47	0.0440	0.0440	0.0440	0.0440	2,000	0.0480	0.0040	24/12/24 16:03	True
AGPPF	Anglo American Platinum Ltd	USD	24/12/24 16:47	31.010	31.010	31.010	31.010	1,059	30.985	0.026	24/12/24 16:04	True
AGRDF	Auriga Gold Crp Ord		03/12/24 15:00	0.0990	0.0990	0.0990	0.0990	2,000	0.0026	0.0964	03/12/24 15:19	True
AGRPY	Absa Group Ltd New A ADR	USD	23/12/24 16:36	20.565	20.565	20.565	20.565	392	21.460	0.895	23/12/24 15:53	True
AGSS	Ameriguard Security Services Inc		23/12/24 16:36	0.1100	0.1100	0.1100	0.1100	5,733	0.1150	0.0050	23/12/24 15:53	True
AGTEF	Agtech Holdings Ltd		24/12/24 16:47	0.0222	0.0222	0.0203	0.0203	20,002	0.0202	0.0001	24/12/24 16:04	True
AGTK	Agritek Holdings Inc		19/12/24 16:08	0.0001	0.0001	0.0001	0.0001	1,784	0.0001	0.0000	19/12/24 15:26	True
AGTT	Angstrom Technologies Inc	USD	19/12/24 16:08	0.1350	0.1350	0.1350	0.1350	500	0.1250	0.0100	19/12/24 15:26	True
AGTX	Agentix Corp		23/12/24 16:36	0.1801	0.1801	0.1801	0.1801	775	0.1601	0.0200	23/12/24 15:53	True
AGXKF	Anglo Asian Mng Plc Ord	USD	17/12/24 16:13	1.249	1.249	1.249	1.249	250	1.000	0.249	17/12/24 15:30	True
AGXPF	Silver X Mng Corp		24/12/24 16:47	0.1303	0.1341	0.1277	0.1341	46,400	0.1326	0.0015	24/12/24 16:04	True
AGXXF	Agilyx ASA		19/12/24 16:08	2.996	2.996	2.996	2.996	3,000	3.065	0.069	19/12/24 15:26	True
AGYP	Allied Energy Corp	USD	24/12/24 16:47	0.0046	0.0046	0.0042	0.0046	241,599	0.0047	0.0001	24/12/24 16:04	True
AGZNF	Aegean Airlines		20/12/24 16:07	10.250	10.250	10.250	10.250	1,000	10.250	0.000	20/12/24 15:26	True
AHCHF	Anhui Conch Cement Co. Ltd	USD	20/12/24 16:07	2.261	2.360	2.261	2.360	2,328	2.360	0.000	20/12/24 15:26	True
AHCHY	Anhui Conch Cem ADR		24/12/24 16:47	12.500	12.790	12.500	12.763	14,009	12.550	0.213	24/12/24 16:04	True
AHEXY	Adecco Sa ADR		24/12/24 16:47	12.200	12.380	12.200	12.360	169,149	12.250	0.110	24/12/24 16:04	True
AHIX	Aluf Holdings Inc		24/12/24 16:47	0.0082	0.0082	0.0082	0.0082	67,245	0.0084	0.0002	24/12/24 16:04	True
AHKSF	Asahi Kaisei Corp		24/12/24 16:47	6.835	6.835	6.835	6.835	1,333	6.785	0.050	24/12/24 16:04	True
AHKSY	Asahi Kaisai Corp ADR	USD	24/12/24 16:47	13.400	13.620	13.400	13.595	45,807	13.540	0.055	24/12/24 16:04	True
AHLAS	Rse Archive Llc.		23/12/24 16:36	149.00	149.00	149.00	149.00	1	149.00	0.00	23/12/24 15:53	True
AHLD	Atd New Holdings Inc		10/12/24 16:49	0.0005	0.0005	0.0005	0.0005	315,750	0.0005	0.0000	10/12/24 16:06	True
AHNR	Athena Gold Corp		24/12/24 16:47	0.0373	0.0400	0.0326	0.0382	80,620	0.0361	0.0021	24/12/24 16:04	True
AHODF	Koninklijke Ahold Delhaize N.V.	USD	24/12/24 16:47	31.600	32.575	31.600	32.575	728	33.236	0.661	24/12/24 16:04	True
AHOTF	American Hotel Income Properties REIT LP		24/12/24 16:47	0.3544	0.3913	0.3544	0.3913	16,047	0.3544	0.0369	24/12/24 16:04	True
AHPIQ	Allied Healthcare Products Inc		13/12/24 16:48	0.0001	0.0001	0.0001	0.0001	137	0.0001	0.0000	13/12/24 16:05	True
AHRO	Authentic Holdings Inc	USD	24/12/24 16:47	0.0011	0.0011	0.0010	0.0011	3,496,569	0.0011	0.0000	24/12/24 16:04	True
AIABF	Capital A Berhad	USD	24/12/24 16:47	0.1500	0.1500	0.1500	0.1500	10,995	0.1500	0.0000	24/12/24 16:04	True
AIAD	Aiadvertising Inc		24/12/24 16:47	0.0030	0.0055	0.0030	0.0054	861,563	0.0049	0.0005	24/12/24 16:04	True
AIAGF	Aurubis Ag		18/12/24 16:41	82.546	82.546	82.546	82.546	125	87.464	4.918	18/12/24 15:59	True
AIAGY	Aurubis Ag		09/12/24 15:33	43.270	43.270	43.270	43.270	253	44.400	1.130	09/12/24 14:50	True
AIBGY	Aib Group Plc ADR		24/12/24 16:47	11.490	11.820	10.870	11.080	35,382	11.040	0.040	24/12/24 16:04	True
AIBRF	Aib Group Plc		24/12/24 16:47	5.555	5.555	5.550	5.550	3,490	5.555	0.005	24/12/24 16:04	True
AICAF	Air China Ltd	USD	16/12/24 16:46	0.6500	0.6500	0.6500	0.6500	15,998	0.6798	0.0298	16/12/24 16:03	True
AICOF	Generative Ai Solutions Corp		24/12/24 16:47	0.0790	0.0805	0.0790	0.0805	824	0.0700	0.0105	24/12/24 16:04	True
AIDA	Aida Pharmaceuticals Inc	USD	18/12/24 16:41	0.0002	0.0002	0.0002	0.0002	3,500	0.0002	0.0000	18/12/24 15:59	True
AIFS	Agent Information Software Inc		16/12/24 16:46	1.450	1.450	1.450	1.450	900	1.540	0.090	16/12/24 16:03	True
AIGFF	Genesis Ai Corp		24/12/24 16:47	0.0304	0.0304	0.0304	0.0304	2,853	0.0359	0.0055	24/12/24 16:04	True
AIIXY	Aixtron Se		23/12/24 16:36	31.395	31.395	31.395	31.395	250	30.180	1.215	23/12/24 15:53	True
AIJTY	Jianpu Technology Inc		23/12/24 16:36	0.4000	0.6000	0.4000	0.6000	936	0.3750	0.2250	23/12/24 15:53	True
AILIH	Ameren Illinois Pfd 4.08%		24/12/24 16:47	65.750	70.000	65.750	70.000	525	66.000	4.000	24/12/24 16:04	True
AILIM	Ameren Illinois Company		17/12/24 16:13	77.850	77.850	77.850	77.850	100	77.850	0.000	17/12/24 15:30	True
AILIN	Ameren Illinois Company		24/12/24 16:47	73.000	73.000	73.000	73.000	300	73.000	0.000	24/12/24 16:04	True
AILIO	Ameren Illinois Company		19/12/24 16:08	71.000	71.000	71.000	71.000	234	69.000	2.000	19/12/24 15:26	True
AILIP	Ameren Illinois Company		11/12/24 16:00	68.000	68.250	68.000	68.250	200	75.000	6.750	11/12/24 15:18	True
AILLI	Ameren Illinois Company		24/12/24 16:47	86.000	86.000	86.000	86.000	200	88.000	2.000	24/12/24 16:04	True
AILLM	Ameren Illinois Company		19/12/24 16:08	81.000	81.000	81.000	81.000	226	83.000	2.000	19/12/24 15:26	True
AILLN	Ameren Illinois Company		18/12/24 16:41	81.750	81.980	81.750	81.980	410	82.000	0.020	18/12/24 15:59	True
AILLO	Ameren Illinois Company		23/12/24 16:36	69.000	69.000	69.000	69.000	250	69.000	0.000	23/12/24 15:53	True
AILLP	Ameren Ill Co.		23/12/24 16:36	65.910	65.910	65.910	65.910	120	65.910	0.000	23/12/24 15:53	True
AIMFF	Aimia Inc		24/12/24 16:47	1.830	1.844	1.820	1.844	8,583	1.820	0.024	24/12/24 16:04	True
AIMLF	AI / ML Innovations Inc		24/12/24 16:47	0.0770	0.0799	0.0673	0.0799	18,000	0.0661	0.0138	24/12/24 16:04	True
AINMF	Netramark Hldgs Inc		24/12/24 16:47	0.7160	0.7160	0.7160	0.7160	1,000	0.8010	0.0850	24/12/24 16:04	True
AINSF	Ainsworth Game Tech	USD	24/12/24 16:47	0.5500	0.5500	0.5500	0.5500	14,500	0.5400	0.0100	24/12/24 16:04	True
AIOSF	Atresmedia Corporacion DE Medios DE Comunicacion		20/12/24 16:07	4.700	4.700	4.700	4.700	4,600	4.700	0.000	20/12/24 15:26	True
AIPUY	Airports of Thailand Public Co. Ltd		23/12/24 16:36	18.400	18.400	18.400	18.400	402	16.960	1.440	23/12/24 15:53	True
AIQUF	L'Air Liquide Sa	USD	24/12/24 16:47	160.39	160.39	157.32	160.25	320	158.50	1.75	24/12/24 16:04	True
AIQUY	L'Air Liquide ADR	USD	24/12/24 16:47	31.850	32.240	31.850	32.180	138,488	32.120	0.060	24/12/24 16:04	True
AIRRF	Aurion Resources Ltd		24/12/24 16:47	0.4296	0.4450	0.4219	0.4450	12,500	0.4390	0.0060	24/12/24 16:04	True
AIRYY	Air China Ltd ADR	USD	18/12/24 16:41	12.775	12.775	12.775	12.775	577	13.075	0.300	18/12/24 15:59	True
AISSF	Ais Res Ltd		23/12/24 16:36	0.0196	0.0196	0.0153	0.0153	10,100	0.0198	0.0045	23/12/24 15:53	True
AISXF	Aisix Solutions Inc		19/12/24 16:08	0.0124	0.0124	0.0124	0.0124	3,249	0.0140	0.0016	19/12/24 15:26	True
AITX	Artificial Intelligence Tech Solutions	USD	24/12/24 16:47	0.0027	0.0027	0.0025	0.0027	39,521,272	0.0027	0.0000	24/12/24 16:04	True
AIUG	Lever Global Corp		23/12/24 16:36	3.140	3.150	3.125	3.150	4,740	3.150	0.000	23/12/24 15:53	True
AIVAF	Aviva Plc	USD	23/12/24 09:30	5.690	5.690	5.690	5.690	1,258	5.680	0.010	23/12/24 08:47	True
AIXN	Aixin Life International Inc		17/12/24 16:14	0.0182	0.0182	0.0182	0.0182	314	0.0169	0.0013	17/12/24 15:30	True
AIXXF	Aixtron Se		23/12/24 16:36	15.000	15.300	15.000	15.300	29,975	14.625	0.675	23/12/24 15:53	True
AJINY	Ajinomoto Company Inc ADR	USD	24/12/24 16:47	41.540	42.390	40.900	42.390	12,885	40.970	1.420	24/12/24 16:04	True
AJOY	Ayujoy Herbals Ltd		23/12/24 16:36	0.0130	0.0130	0.0130	0.0130	2,000	0.0100	0.0030	23/12/24 15:53	True
AJYG	Aj1G Inc		13/12/24 16:48	0.0002	0.0002	0.0002	0.0002	211	0.0002	0.0000	13/12/24 16:05	True
AKBIF	Akebono Brake Industries	USD	20/12/24 16:07	0.7700	0.7700	0.7700	0.7700	1,000	0.7700	0.0000	20/12/24 15:26	True
AKBLF	Alk Abello As	USD	20/12/24 16:07	22.350	22.350	22.350	22.350	100	22.050	0.300	20/12/24 15:26	True
AKBTY	Akbank Turk Anonim Sirketi	USD	24/12/24 16:47	3.550	3.550	3.333	3.550	15,833	3.370	0.180	24/12/24 16:04	True
AKCCF	Aker Carbon Capture ASA		24/12/24 16:47	0.5400	0.5700	0.5400	0.5650	3,668	0.5600	0.0050	24/12/24 16:04	True
AKEMF	Alaska Energy Metals Corp		24/12/24 16:47	0.0720	0.0800	0.0720	0.0739	517,915	0.0765	0.0026	24/12/24 16:04	True
AKESF	Akeso Inc		23/12/24 16:36	7.810	8.000	7.310	7.800	1,600	8.150	0.350	23/12/24 15:53	True
AKKVF	Akastor ASA ASA	USD	19/12/24 16:08	1.100	1.100	1.100	1.100	800	1.100	0.000	19/12/24 15:26	True
AKMYF	Oceansix Future Paths Ltd		18/12/24 16:41	0.0085	0.1000	0.0085	0.0085	9,990	0.0002	0.0083	18/12/24 15:59	True
AKRBF	Aker BP ASA		23/12/24 16:36	19.002	19.010	19.002	19.010	6,404	19.155	0.145	23/12/24 15:53	True
AKRBY	Aker BP ASA		24/12/24 16:47	9.900	9.900	9.900	9.900	266	9.040	0.860	24/12/24 16:04	True
AKRFF	Ackroo Inc		23/12/24 16:36	0.1020	0.1020	0.1005	0.1005	3,000	0.1008	0.0003	23/12/24 15:53	True
AKRRF	Philly Shipyard ASA		20/12/24 16:07	6.490	6.490	6.490	6.490	5,000	6.500	0.010	20/12/24 15:26	True
AKRYY	Aker Solutions ASA		09/12/24 15:33	10.000	10.000	10.000	10.000	201	6.500	3.500	09/12/24 14:50	True
AKTAF	Akita Drilling Ltd	USD	24/12/24 16:47	1.101	1.110	1.096	1.100	8,200	1.145	0.046	24/12/24 16:04	True
AKZOF	Akzo Nobel NV	USD	20/12/24 16:07	57.230	57.230	57.230	57.230	324	56.580	0.650	20/12/24 15:26	True
AKZOY	Akzo Nobel NV # ADR	USD	24/12/24 16:47	19.310	19.960	19.080	19.430	92,834	19.300	0.130	24/12/24 16:04	True
ALBAF	Alba Minerals Resources Plc.		11/12/24 16:01	0.0009	0.0009	0.0009	0.0009	500,000	0.0009	0.0000	11/12/24 15:19	True
ALBBY	Alibaba Health Information Technology Ltd		24/12/24 16:47	8.990	8.990	8.980	8.980	838	8.935	0.045	24/12/24 16:04	True
ALBHF	Alibaba Health Information Technology Ltd		24/12/24 16:47	0.4450	0.4450	0.4450	0.4450	2,510	0.4400	0.0050	24/12/24 16:04	True
ALBKY	Alpha Services and Holdings Sa	USD	24/12/24 16:47	0.3850	0.3850	0.3800	0.3800	16,401	0.3650	0.0150	24/12/24 16:04	True
ALBY	Community Capital Bancshares Inc	USD	23/12/24 16:36	21.000	21.000	21.000	21.000	600	21.140	0.140	23/12/24 15:53	True
ALCUF	Alpha Copper Corp		24/12/24 16:47	0.1200	0.1250	0.1149	0.1173	3,248	0.1258	0.0085	24/12/24 16:04	True
ALDS	Applife Digital Solutions Inc		24/12/24 16:47	0.0142	0.0142	0.0141	0.0141	18,946	0.0167	0.0026	24/12/24 16:04	True
ALDVF	Kiplin Metals Inc		10/12/24 16:49	0.1535	0.1535	0.1535	0.1535	133	0.1539	0.0004	10/12/24 16:06	True
ALEAF	Aleafia Health Inc		09/12/24 15:33	0.0001	0.0001	0.0001	0.0001	25,687	0.0001	0.0000	09/12/24 14:50	True
ALEGF	Allegro EU Sa		17/12/24 16:14	6.710	6.710	6.710	6.710	65,000	6.710	0.000	17/12/24 15:31	True
ALFFF	Alfa S.A.B DE C.V	USD	11/12/24 16:01	0.8164	0.8164	0.7356	0.7759	56,307	0.7660	0.0099	11/12/24 15:19	True
ALFVF	Alfa-Laval Ab		16/12/24 16:47	44.000	44.000	44.000	44.000	700	44.000	0.000	16/12/24 16:04	True
ALFVY	Alfa-Laval Ab ADR		24/12/24 16:47	41.600	41.990	41.600	41.980	17,210	41.830	0.150	24/12/24 16:04	True
ALGEF	Alligator Energy Ltd		23/12/24 16:36	0.0195	0.0195	0.0195	0.0195	23,221	0.0230	0.0035	23/12/24 15:53	True
ALGGY	Alliance Global		20/12/24 16:07	7.625	7.625	7.625	7.625	232	7.000	0.625	20/12/24 15:26	True
ALID	Allied Corp		24/12/24 16:47	0.0375	0.0375	0.0375	0.0375	1,350	0.0381	0.0006	24/12/24 16:04	True
ALIF	Artificial Life Inc	USD	20/12/24 16:07	0.0001	0.0001	0.0001	0.0001	1,100	0.0001	0.0000	20/12/24 15:26	True
ALIZF	Allianz Se	USD	24/12/24 16:47	314.30	314.30	303.01	303.01	7	305.96	2.95	24/12/24 16:04	True
ALIZY	Allianz ADR		24/12/24 16:47	31.090	31.090	30.510	30.720	96,390	30.610	0.110	24/12/24 16:04	True
ALKEF	Alkane Resources Ltd	USD	19/12/24 16:08	0.3000	0.3000	0.3000	0.3000	25,000	0.3174	0.0174	19/12/24 15:26	True
ALLGF	Allego N.V.		23/12/24 16:36	0.5610	0.5610	0.5606	0.5606	8,510	0.5606	0.0000	23/12/24 15:53	True
ALLIF	Atlantic Lithium Ltd		24/12/24 16:47	0.1880	0.1880	0.1880	0.1880	7,800	0.1850	0.0030	24/12/24 16:04	True
ALMMF	Aluminum Corporation of China Ltd	USD	24/12/24 16:47	0.5600	0.5600	0.5600	0.5600	14,302	0.5576	0.0024	24/12/24 16:04	True
ALMTF	Almonty Industries		24/12/24 16:47	0.6013	0.6120	0.5970	0.5970	19,729	0.6100	0.0130	24/12/24 16:04	True
ALMU	Aeluma Inc		24/12/24 16:47	7.000	8.050	7.000	7.920	7,859	6.880	1.040	24/12/24 16:04	True
ALNPY	All Nippon Airways C ADR	USD	23/12/24 16:36	3.740	3.740	3.720	3.720	6,819	3.750	0.030	23/12/24 15:53	True
ALPE	Alpha-En Corp	USD	24/12/24 16:47	0.0001	0.0001	0.0001	0.0001	2,500	0.0001	0.0000	24/12/24 16:04	True
ALPIB	Alpine Banks of Colorado		23/12/24 16:36	33.710	34.230	33.620	34.230	1,968	34.240	0.010	23/12/24 15:53	True
ALPMF	Astellas Pharma Inc	USD	20/12/24 16:07	10.270	10.270	10.270	10.270	115	9.550	0.720	20/12/24 15:26	True
ALPMY	Astellas Pharma Inc		24/12/24 16:47	9.380	10.130	9.380	9.650	253,861	9.640	0.010	24/12/24 16:04	True
ALPP	Alpine 4 Holdings Inc Cl A		24/12/24 16:47	0.0152	0.0152	0.0152	0.0152	5,435	0.0152	0.0000	24/12/24 16:04	True
ALRTF	Alr Technologies Sg Ltd		23/12/24 16:36	0.0095	0.0100	0.0030	0.0100	321,253	0.0095	0.0005	23/12/24 15:53	True
ALSCF	Alset Ai Ventures Inc		24/12/24 16:47	0.0849	0.0850	0.0782	0.0782	146,300	0.0751	0.0031	24/12/24 16:04	True
ALSMY	Alstom S.A.		24/12/24 16:47	2.210	2.250	2.180	2.200	224,051	2.250	0.050	24/12/24 16:04	True
ALSSF	Alsea S.A.	USD	24/12/24 16:47	2.215	2.215	2.160	2.160	12,100	2.160	0.000	24/12/24 16:04	True
ALST	Allstar Health Brands Inc		24/12/24 16:47	0.0006	0.0006	0.0006	0.0006	101	0.0006	0.0000	24/12/24 16:04	True
ALTAF	Morella Corp Ltd		19/12/24 16:08	0.0130	0.0130	0.0130	0.0130	3,941	0.0066	0.0064	19/12/24 15:26	True
ALTB	Alpine Auto Brokers Inc		09/12/24 15:33	2.020	2.020	2.020	2.020	399	2.020	0.000	09/12/24 14:50	True
ALTHF	Altech Chemicals Ltd		24/12/24 16:47	0.0277	0.0337	0.0277	0.0300	372,674	0.0300	0.0000	24/12/24 16:04	True
ALTPF	Altiplano Metals Inc		23/12/24 16:36	0.0300	0.0300	0.0300	0.0300	55,000	0.0303	0.0003	23/12/24 15:53	True
ALTX	Altex Industries Inc	USD	24/12/24 16:47	0.2550	0.2550	0.2550	0.2550	667	0.2400	0.0150	24/12/24 16:04	True
ALVLF	Big Ridge Gold Corp	USD	20/12/24 16:07	0.0602	0.0605	0.0602	0.0605	32,900	0.0602	0.0003	20/12/24 15:26	True
ALVOF	Alvopetro Energy		24/12/24 16:47	3.570	3.580	3.570	3.570	3,355	3.540	0.030	24/12/24 16:04	True
ALXEF	Alx Res Corp		24/12/24 16:47	0.0227	0.0233	0.0227	0.0233	45,272	0.0225	0.0008	24/12/24 16:04	True
ALXPF	Alpha Expl Ltd		10/12/24 16:49	0.5300	0.5300	0.5300	0.5300	103	0.5300	0.0000	10/12/24 16:06	True
ALYAF	Alithya Group Inc Cl A		24/12/24 16:47	1.180	1.180	1.154	1.154	512	1.145	0.009	24/12/24 16:04	True
ALYI	Alternet Systems Inc	USD	24/12/24 16:47	0.0009	0.0011	0.0009	0.0010	1,864,126	0.0010	0.0000	24/12/24 16:04	True
ALZCF	Alzchem Group Ag		10/12/24 16:49	60.000	60.000	58.600	58.600	2,700	61.580	2.980	10/12/24 16:06	True
AMADF	Amadeus IT Holding S		24/12/24 16:47	69.430	72.680	69.430	72.680	2,142	68.800	3.880	24/12/24 16:04	True
AMADY	Amadeus IT Hlds S.A. ADR		24/12/24 16:47	71.680	72.180	70.720	71.000	39,408	70.680	0.320	24/12/24 16:04	True
AMBBY	Ambu A/S		24/12/24 16:47	13.020	13.020	13.020	13.020	252	14.180	1.160	24/12/24 16:04	True
AMBK	American Bank Inc	USD	20/12/24 16:07	14.350	14.350	14.350	14.350	644	14.400	0.050	20/12/24 15:26	True
AMBKP	American Capital Trust I	USD	20/12/24 16:07	8.000	8.000	8.000	8.000	392	8.000	0.000	20/12/24 15:26	True
AMBZ	American Business Bank	USD	24/12/24 16:47	43.000	43.250	42.310	43.000	3,232	42.900	0.100	24/12/24 16:04	True
AMCCF	Amcor Plc		16/12/24 16:47	9.750	9.750	9.750	9.750	5,000	9.800	0.050	16/12/24 16:04	True
AMCT	American Education Center Inc	USD	11/12/24 16:01	0.0001	0.0001	0.0001	0.0001	26,638	0.0001	0.0000	11/12/24 15:19	True
AMDLY	Amada Co. Ltd	USD	19/12/24 16:08	38.000	38.000	38.000	38.000	2,100	38.675	0.675	19/12/24 15:26	True
AMDOF	Amedeo Air Four Plus Ltd		09/12/24 15:53	0.6947	0.6947	0.6947	0.6947	5,000	0.6500	0.0447	09/12/24 15:20	True
AMDWF	Amada Co. Ltd		03/12/24 15:01	9.380	9.500	9.380	9.500	1,900	9.300	0.200	03/12/24 15:19	True
AMEGF	American Eagle Gold Corp		24/12/24 16:47	0.4598	0.4598	0.4467	0.4563	2,832	0.4362	0.0201	24/12/24 16:04	True
AMEN	Amen Properties Inc		24/12/24 16:47	520.00	520.00	500.00	500.00	6	520.00	20.00	24/12/24 16:04	True
AMEUF	Anteris Technologies Ltd		24/12/24 16:47	5.700	5.700	5.700	5.700	100	5.800	0.100	24/12/24 16:04	True
AMFC	Amb Financial Corp	USD	24/12/24 16:47	20.250	20.250	20.247	20.247	4,612	20.299	0.052	24/12/24 16:04	True
AMFL	American Films Inc		23/12/24 16:37	0.0801	0.0997	0.0800	0.0997	33,000	0.1097	0.0100	23/12/24 15:53	True
AMFPF	Amplifon S.P.A.	USD	16/12/24 16:47	26.003	26.003	26.003	26.003	1,000	25.000	1.003	16/12/24 16:04	True
AMGDF	Aston Martin Lagonda Global Holdings Plc.		24/12/24 16:47	1.225	1.368	1.225	1.368	5,500	1.305	0.063	24/12/24 16:04	True
AMGRF	Ama Group Ltd	USD	11/12/24 16:01	0.0357	0.0357	0.0357	0.0357	90,000	0.0475	0.0118	11/12/24 15:19	True
AMHD	Hlk Biotech Holding Group Inc	USD	05/12/24 11:54	0.0002	0.0002	0.0002	0.0002	200	0.0002	0.0000	05/12/24 12:14	True
AMHGQ	Amergent Hospitality Group Inc		17/12/24 16:14	0.0001	0.0001	0.0001	0.0001	1,100	0.0001	0.0000	17/12/24 15:31	True
AMIGF	Admiral Group Plc.	USD	09/12/24 15:33	33.854	33.854	33.854	33.854	342	32.250	1.604	09/12/24 14:50	True
AMIGY	Admiral Group Plc		20/12/24 16:07	33.040	33.040	32.683	32.715	1,279	32.740	0.025	20/12/24 15:26	True
AMIH	American Intl Hlds Corp		24/12/24 16:47	0.0001	0.0001	0.0001	0.0001	50,399	0.0001	0.0000	24/12/24 16:04	True
AMIVF	Atrium Mortgage Investment Corp		24/12/24 16:47	7.703	7.703	7.703	7.703	800	7.620	0.083	24/12/24 16:04	True
AMKAF	A.P. Moeller-Maersk A/S		23/12/24 16:37	1,529.3	1,529.3	1,529.3	1,529.3	2	1,569.2	39.9	23/12/24 15:53	True
AMKBF	A.P. Moeller-Maersk A/S		20/12/24 16:07	1,542.3	1,542.3	1,542.3	1,542.3	1	1,575.0	32.7	20/12/24 15:26	True
AMKBY	A.P. Moeller-Maersk A/S ADR		24/12/24 16:47	8.150	8.270	8.150	8.260	34,812	8.250	0.010	24/12/24 16:04	True
AMLH	American Leisure Holdings Inc	USD	24/12/24 16:47	0.0001	0.0002	0.0001	0.0002	139,500	0.0001	0.0001	24/12/24 16:04	True
AMLLF	Aeon Mall Co. Ltd	USD	13/12/24 16:48	13.660	13.660	13.660	13.660	673	12.000	1.660	13/12/24 16:05	True
AMLM	American Lithium Minerals Inc		24/12/24 16:47	0.0221	0.0243	0.0221	0.0243	20,500	0.0238	0.0005	24/12/24 16:04	True
AMMJ	American Cannabis Company Inc		24/12/24 16:47	0.0006	0.0010	0.0006	0.0010	2,616,925	0.0010	0.0000	24/12/24 16:04	True
AMMPF	Ammpower Corp		24/12/24 16:47	0.0333	0.0375	0.0320	0.0320	60,844	0.0350	0.0030	24/12/24 16:04	True
AMMX	Ameramex International Inc	USD	24/12/24 16:47	0.2000	0.2000	0.2000	0.2000	7,500	0.2198	0.0198	24/12/24 16:04	True
AMNC	Amincor Inc		20/12/24 16:07	0.0560	0.0560	0.0560	0.0560	1,000	0.0550	0.0010	20/12/24 15:26	True
AMNF	Armanino Foods	USD	24/12/24 16:47	7.530	7.746	7.530	7.746	4,855	7.740	0.006	24/12/24 16:04	True
AMNI	American Noble Gas Inc	USD	24/12/24 16:47	0.0001	0.0001	0.0001	0.0001	490	0.0001	0.0000	24/12/24 16:04	True
AMNNF	Adsl Holdings Inc		17/12/24 16:14	0.0300	0.0300	0.0216	0.0216	31,049	0.0550	0.0334	17/12/24 15:31	True
AMNP	American Sierra Gold Corp		20/12/24 16:07	0.0052	0.0052	0.0052	0.0052	5,000	0.0060	0.0008	20/12/24 15:26	True
AMPE	Ampio Pharmaceuticals	USD	24/12/24 16:47	0.0026	0.0026	0.0026	0.0026	10,134	0.0026	0.0000	24/12/24 16:04	True
AMQFF	Abitibi Metals Corp		23/12/24 16:37	0.2129	0.2129	0.2052	0.2092	25,890	0.2200	0.0108	23/12/24 15:54	True
AMROF	Amaero International Ltd		10/12/24 16:50	0.1800	0.1800	0.1800	0.1800	192,308	0.1850	0.0050	10/12/24 16:06	True
AMRRY	American Rare Earths Ltd		24/12/24 16:47	8.780	8.990	8.750	8.886	2,094	8.770	0.116	24/12/24 16:04	True
AMSLF	Australian Mines Ltd	USD	12/12/24 16:24	0.0052	0.0052	0.0052	0.0052	60,000	0.0091	0.0039	12/12/24 15:42	True
AMSSY	Ams-Osram Ag		24/12/24 16:47	3.410	3.410	3.410	3.410	2,022	3.400	0.010	24/12/24 16:04	True
AMSYF	Arcelormittal Sa	USD	12/12/24 16:24	25.388	25.388	25.388	25.388	350	24.305	1.083	12/12/24 15:42	True
AMTPQ	Ameritrans Capital Corp		23/12/24 16:37	0.0100	0.0100	0.0100	0.0100	100	0.0100	0.0000	23/12/24 15:54	True
AMTY	Amerityre Corp	USD	23/12/24 16:37	0.0380	0.0390	0.0320	0.0390	62,552	0.0380	0.0010	23/12/24 15:54	True
AMVMF	Amg Advanced Metallurgical Group NV		24/12/24 16:47	14.505	14.505	14.505	14.505	1,000	14.350	0.155	24/12/24 16:04	True
AMXEF	AMEX Exploration Inc	USD	23/12/24 16:37	0.7700	0.8000	0.7700	0.8000	12,151	0.7735	0.0265	23/12/24 15:54	True
AMXOF	America Movil S.A.B. DE Cv		20/12/24 16:07	0.8000	0.8000	0.8000	0.8000	6,800	0.7000	0.1000	20/12/24 15:26	True
AMYZF	Recyclico Battery Matls Inc		24/12/24 16:47	0.0641	0.0650	0.0607	0.0620	138,235	0.0607	0.0013	24/12/24 16:04	True
ANAS	Alternaturals Inc		24/12/24 16:47	0.0051	0.0051	0.0051	0.0051	133	0.0050	0.0001	24/12/24 16:04	True
ANCTF	Alimentation Couche-Tard Inc	USD	24/12/24 16:47	55.642	55.959	55.642	55.959	27,863	56.140	0.182	24/12/24 16:04	True
ANDC	Andover Bancorp Inc [Oh]		19/12/24 16:08	20.000	20.000	20.000	20.000	100	20.000	0.000	19/12/24 15:26	True
ANDR	Andrea Electronics Corp	USD	20/12/24 16:08	0.0001	0.0001	0.0001	0.0001	8,000	0.0001	0.0000	20/12/24 15:26	True
ANFGF	Antofagasta Plc	USD	24/12/24 16:48	19.949	19.949	19.949	19.949	212	20.890	0.942	24/12/24 16:04	True
ANFIF	Amira Nature Foods Ltd		13/12/24 16:49	0.0001	0.0001	0.0001	0.0001	67,211	0.0002	0.0001	13/12/24 16:06	True
ANGGF	Angang Steel Company Limited	USD	18/12/24 16:42	0.2224	0.2224	0.2224	0.2224	320	0.2224	0.0000	18/12/24 16:00	True
ANGPY	Anglo American Platinum Ltd		24/12/24 16:48	5.489	5.489	5.250	5.330	76,443	5.390	0.060	24/12/24 16:04	True
ANGVF	Angus Gold Inc		24/12/24 16:48	0.3592	0.3592	0.3592	0.3592	5,000	0.3320	0.0272	24/12/24 16:04	True
ANICF	Anonymous Intelligence CO Inc		24/12/24 16:48	0.0967	0.0967	0.0929	0.0929	1,252	0.0925	0.0004	24/12/24 16:04	True
ANIOY	Acerinox S.A.		20/12/24 16:08	4.705	4.705	4.705	4.705	1,002	4.990	0.285	20/12/24 15:26	True
ANKOF	Angkor Resources Corp		24/12/24 16:48	0.0660	0.0660	0.0660	0.0660	4,000	0.0660	0.0000	24/12/24 16:04	True
ANLDF	Anfield Energy Inc		24/12/24 16:48	0.0564	0.0595	0.0564	0.0595	248,930	0.0540	0.0055	24/12/24 16:04	True
ANNSF	Aena Sme S.A.		24/12/24 16:48	206.44	206.44	206.44	206.44	5	206.87	0.44	24/12/24 16:04	True
ANPCY	Angle Plc ADR		18/12/24 16:42	1.350	1.350	1.350	1.350	120	1.470	0.120	18/12/24 16:00	True
ANPDF	Anta Sports Products Ltd	USD	24/12/24 16:48	9.750	10.368	9.750	9.750	14,255	9.750	0.000	24/12/24 16:05	True
ANPDY	Anta Sports Prod ADR		24/12/24 16:48	261.14	261.18	259.10	260.77	518	257.85	2.92	24/12/24 16:05	True
ANPMF	Andean Precious Metals Corp		24/12/24 16:48	0.8890	0.9236	0.8890	0.9236	2,200	0.8890	0.0346	24/12/24 16:05	True
ANRGF	Anaergia Inc	USD	19/12/24 16:09	0.5549	0.5700	0.5500	0.5700	22,800	0.5600	0.0100	19/12/24 15:26	True
ANSLF	Ansell Ltd	USD	18/12/24 16:42	23.420	23.420	23.420	23.420	500	20.804	2.616	18/12/24 16:00	True
ANSNF	Anson Resources		18/12/24 16:42	0.0350	0.0350	0.0350	0.0350	100,000	0.0350	0.0000	18/12/24 16:00	True
ANTCF	Aion Therapeutic Inc		23/12/24 16:37	0.0038	0.0038	0.0038	0.0038	11,125	0.0041	0.0003	23/12/24 15:54	True
ANTH	Anthera Pharmaceuticals Inc		24/12/24 16:48	0.0001	0.0001	0.0001	0.0001	40,000	0.0002	0.0001	24/12/24 16:05	True
ANTI	Antigenics Inc	USD	12/12/24 16:24	0.0001	0.0001	0.0001	0.0001	600	0.0001	0.0000	12/12/24 15:42	True
ANTMF	Antilles Gold Ltd		24/12/24 16:48	0.0034	0.0034	0.0034	0.0034	2,816	0.0034	0.0000	24/12/24 16:05	True
ANTVF	Antares Vision Srl Spa		24/12/24 16:48	3.110	3.110	3.110	3.110	2,000	3.090	0.020	24/12/24 16:05	True
ANVI	Anvi Global Holdings Inc		17/12/24 16:14	0.0500	0.0500	0.0500	0.0500	100	0.0500	0.0000	17/12/24 15:31	True
ANYYY	Aena Sme S.A.		24/12/24 16:48	19.683	20.950	19.260	20.690	20,307	20.680	0.010	24/12/24 16:05	True
ANZFF	Air New Zealand Ltd	USD	19/12/24 16:09	0.3168	0.3168	0.3168	0.3168	200	0.3085	0.0083	19/12/24 15:27	True
ANZGF	Anz Group Hldgs Ltd		20/12/24 16:08	17.175	17.175	17.175	17.175	325	18.850	1.675	20/12/24 15:26	True
ANZGY	Anz Group Hldgs Ltd		24/12/24 16:48	17.540	18.550	17.540	17.990	149,505	17.840	0.150	24/12/24 16:05	True
ANZLY	Air New Zealand Ltd		17/12/24 16:14	1.610	1.610	1.610	1.610	1,121	1.610	0.000	17/12/24 15:31	True
AOAO	Alpha One Inc		24/12/24 16:48	1.540	1.540	1.540	1.540	196	1.510	0.030	24/12/24 16:05	True
AOGO	Arogo Capital Acquisition Corp Cl A		24/12/24 16:48	11.350	11.350	11.350	11.350	100	11.530	0.180	24/12/24 16:05	True
AOGOW	Arogo Capital Acquisition Corp WT		24/12/24 16:48	0.0149	0.0149	0.0149	0.0149	10,000	0.0118	0.0031	24/12/24 16:05	True
AOIFF	Africa Oil Corp	USD	24/12/24 16:48	1.310	1.315	1.310	1.310	1,828	1.307	0.003	24/12/24 16:05	True
AOLS	Aeolus Pharmaceuticals Inc	USD	16/12/24 16:47	0.0003	0.0003	0.0003	0.0003	5,100	0.0002	0.0001	16/12/24 16:04	True
AOMFF	Alstom	USD	23/12/24 16:37	23.200	23.200	23.200	23.200	3	23.445	0.245	23/12/24 15:54	True
AONC	American Oncology Network Inc		24/12/24 16:48	4.700	4.700	4.700	4.700	506	4.700	0.000	24/12/24 16:05	True
AONCW	American Oncology Network Inc WT		17/12/24 16:14	0.1640	0.2700	0.1630	0.2700	2,700	0.2700	0.0000	17/12/24 15:31	True
AONNY	Aeon Ltd ADR	USD	24/12/24 16:48	23.090	23.090	23.010	23.045	23,653	23.180	0.135	24/12/24 16:05	True
AOREF	American Overseas Group Limited		10/12/24 16:50	360.00	360.00	350.00	350.00	5	355.00	5.00	10/12/24 16:07	True
AOTVF	Ascot Resources Ltd		24/12/24 16:48	0.1240	0.1322	0.1232	0.1299	771,451	0.1270	0.0029	24/12/24 16:05	True
AOXG	Aoxing Pharmaceutical Company Inc		23/12/24 16:37	0.0065	0.0065	0.0065	0.0065	2,000	0.0070	0.0005	23/12/24 15:54	True
APAAF	Appia Rare Earths & Uranium Corp		24/12/24 16:48	0.0712	0.0712	0.0591	0.0591	27,500	0.0680	0.0089	24/12/24 16:05	True
APAJF	Apa Group Stapled Security		24/12/24 16:48	4.350	4.420	4.350	4.420	6,358	4.300	0.120	24/12/24 16:05	True
APCOF	American Potash Corp.		16/12/24 16:47	0.0538	0.0538	0.0538	0.0538	15,000	0.0582	0.0044	16/12/24 16:04	True
APELY	Alps Alpine CO Ltd	USD	23/12/24 16:37	20.460	20.460	20.460	20.460	284	20.399	0.061	23/12/24 15:54	True
APEMY	Aperam		23/12/24 16:37	25.890	25.890	25.890	25.890	432	26.250	0.360	23/12/24 15:54	True
APEOF	Coloured Ties Capital Inc		18/12/24 16:42	0.1575	0.1575	0.1575	0.1575	200	0.1294	0.0281	18/12/24 16:00	True
APETF	Alphagen Intelligence Corp		23/12/24 16:37	0.0102	0.0102	0.0073	0.0092	118,436	0.0103	0.0011	23/12/24 15:54	True
APEUF	Atlas Engineered Products Ltd	USD	23/12/24 16:37	0.8403	0.8900	0.8403	0.8900	32,780	0.8155	0.0745	23/12/24 15:54	True
APGI	American Power Group Corp		23/12/24 16:37	0.0149	0.0149	0.0149	0.0149	160	0.0140	0.0009	23/12/24 15:54	True
APGOF	Apollo Silver Corp		24/12/24 16:48	0.1500	0.1500	0.1499	0.1499	27,990	0.1500	0.0001	24/12/24 16:05	True
APHD	Apogee 21 Hldgs Inc		16/12/24 16:47	0.0002	0.0002	0.0002	0.0002	100	0.0002	0.0000	16/12/24 16:04	True
APHP	American Picture House Corp		23/12/24 16:37	0.2235	0.2235	0.2200	0.2200	4,150	0.2489	0.0289	23/12/24 15:54	True
APLIF	Appili Therapeutics Inc		23/12/24 16:37	0.0250	0.0264	0.0229	0.0264	25,600	0.0258	0.0006	23/12/24 15:54	True
APLO	Apollo Bancorp Inc	USD	23/12/24 16:37	34.588	34.588	34.588	34.588	103	34.790	0.203	23/12/24 15:54	True
APMCF	Morien Resources		19/12/24 16:09	0.1800	0.1800	0.1800	0.1800	10,000	0.1700	0.0100	19/12/24 15:27	True
APNHY	Aspen Pharmacare		20/12/24 16:08	9.378	9.378	9.378	9.378	2,021	9.610	0.232	20/12/24 15:26	True
APPEF	Appen Ltd		16/12/24 16:47	1.444	1.444	1.444	1.444	1,000	1.635	0.191	16/12/24 16:04	True
APPTF	Automotive Pptys Real Estate Invt Tr.		09/12/24 15:34	7.900	7.900	7.900	7.900	1,001	8.200	0.300	09/12/24 14:51	True
APRAF	Trailbreaker Resources Ltd		23/12/24 16:37	0.2100	0.2100	0.1900	0.1900	16,800	0.2100	0.0200	23/12/24 15:54	True
APRU	Apple Rush Co. Inc	USD	24/12/24 16:48	0.0019	0.0022	0.0016	0.0020	80,000	0.0021	0.0001	24/12/24 16:05	True
APSI	Aqua Power Systems Inc		24/12/24 16:48	0.0188	0.0188	0.0188	0.0188	1,000	0.0235	0.0047	24/12/24 16:05	True
APTL	Alaska Pwr & Tel Co.	USD	23/12/24 16:37	53.850	53.850	53.850	53.850	1,108	53.750	0.100	23/12/24 15:54	True
APTPF	Airports of Thailand Public Co. Ltd	USD	23/12/24 16:37	1.700	1.700	1.700	1.700	524	1.550	0.150	23/12/24 15:54	True
APTY	Apt Systems Inc		23/12/24 16:37	0.0004	0.0005	0.0004	0.0005	5,393,026	0.0005	0.0000	23/12/24 15:54	True
APVS	Applied Visual Sciences Inc		23/12/24 16:37	0.0001	0.0001	0.0001	0.0001	580	0.0001	0.0000	23/12/24 15:54	True
APWL	Advanced Powerline Technologies Inc	USD	20/12/24 16:08	0.0001	0.0001	0.0001	0.0001	909	0.0002	0.0001	20/12/24 15:26	True
APXCF	Apex Critical Metals Corp		17/12/24 16:15	0.6306	0.6306	0.6306	0.6306	281	0.7137	0.0831	17/12/24 15:32	True
APXYY	Appen Ltd		19/12/24 16:09	0.6635	0.6635	0.6635	0.6635	4,750	0.7000	0.0365	19/12/24 15:27	True
APYP	Appyea Inc		24/12/24 16:48	0.0147	0.0147	0.0139	0.0139	6,625	0.0144	0.0005	24/12/24 16:05	True
APYRF	Allied Properties Real Estate Investment Trust	USD	23/12/24 16:37	12.050	12.050	11.950	11.950	11,307	12.205	0.255	23/12/24 15:54	True
AQBN	Aab National Co.		20/12/24 16:08	0.0001	0.0001	0.0001	0.0001	454	0.0001	0.0000	20/12/24 15:26	True
AQFD	A Classified Ad Inc		20/12/24 16:08	0.0001	0.0001	0.0001	0.0001	390	0.0001	0.0000	20/12/24 15:26	True
AQQSQ	American Spectrum Rlty		09/12/24 15:34	0.0001	0.0001	0.0001	0.0001	122	0.0001	0.0000	09/12/24 14:51	True
AQSZF	Aequus Pharmaceuticals Inc		23/12/24 16:37	0.0063	0.0063	0.0039	0.0039	10,500	0.0039	0.0000	23/12/24 15:54	True
AQUEF	Aquarius Engines A M Ltd		11/12/24 16:02	0.2500	0.2500	0.2500	0.2500	65,000	0.3000	0.0500	11/12/24 15:19	True
AQUI	Aquagold Intl Inc	USD	24/12/24 16:48	0.0004	0.0004	0.0004	0.0004	200	0.0004	0.0000	24/12/24 16:05	True
ARAAF	Aclara Resources Inc		24/12/24 16:48	0.3737	0.3737	0.3500	0.3500	11,400	0.3750	0.0250	24/12/24 16:05	True
ARAFF	Arafura Resources NL	USD	24/12/24 16:48	0.0750	0.0750	0.0629	0.0665	280,020	0.0745	0.0080	24/12/24 16:05	True
ARAT	Arax Holdings Corp		23/12/24 16:37	0.5400	0.5400	0.5400	0.5400	327	0.5300	0.0100	23/12/24 15:54	True
ARBKF	Argo Blockchain Plc		24/12/24 16:48	0.0460	0.0680	0.0460	0.0615	8,005	0.0565	0.0050	24/12/24 16:05	True
ARBTF	Argo Gold Inc		24/12/24 16:48	0.0527	0.0527	0.0527	0.0527	10,000	0.0560	0.0033	24/12/24 16:05	True
ARBV	American Riviera Bancorp	USD	24/12/24 16:48	19.550	19.640	19.550	19.640	499	19.640	0.000	24/12/24 16:05	True
ARCAY	Arcadis NV	USD	20/12/24 16:08	58.950	58.950	58.950	58.950	100	62.050	3.100	20/12/24 15:26	True
ARCVF	Arcadis NV	USD	11/12/24 16:02	64.720	64.720	64.720	64.720	443	65.000	0.280	11/12/24 15:20	True
ARDNF	Argent Minerals Ltd		16/12/24 16:48	0.0005	0.0005	0.0005	0.0005	1,500	0.0005	0.0000	16/12/24 16:05	True
ARDS	Aridis Pharmaceuticals Inc		23/12/24 16:37	0.0001	0.0001	0.0001	0.0001	26,921	0.0001	0.0000	23/12/24 15:54	True
ARESF	Artis Real Estate Investment Trust	USD	23/12/24 16:37	5.050	5.050	5.050	5.050	500	5.000	0.050	23/12/24 15:54	True
ARET	Arete Industries Inc	USD	13/12/24 16:49	0.0001	0.0001	0.0001	0.0001	500	0.0001	0.0000	13/12/24 16:06	True
ARGGY	Aston Martin Lagonda Global ADR		24/12/24 16:48	1.210	1.320	1.210	1.240	58,383	1.270	0.030	24/12/24 16:05	True
ARGHF	Argo Corporation		24/12/24 16:48	0.0880	0.0997	0.0880	0.0965	4,962	0.0979	0.0014	24/12/24 16:05	True
ARGNF	Argen X NV		23/12/24 16:37	630.00	630.00	630.00	630.00	10	615.77	14.23	23/12/24 15:54	True
ARGQ	Argentum 47 Inc		23/12/24 16:37	0.0061	0.0061	0.0061	0.0061	1,007	0.0027	0.0034	23/12/24 15:54	True
ARGTF	Artemis Gold Inc	USD	24/12/24 16:48	9.770	9.870	9.770	9.840	14,115	9.855	0.015	24/12/24 16:05	True
ARGYF	Avanti Helium Corp		24/12/24 16:48	0.0581	0.0617	0.0581	0.0617	1,500	0.0584	0.0033	24/12/24 16:05	True
ARHVF	Archer Ltd		24/12/24 16:48	2.240	2.250	2.240	2.250	600	2.100	0.150	24/12/24 16:05	True
ARKAF	Arkema	USD	23/12/24 16:37	73.030	73.030	73.030	73.030	1,652	75.000	1.970	23/12/24 15:54	True
ARKAY	Arkema ADR	USD	24/12/24 16:48	71.380	74.360	71.380	73.115	15,480	73.467	0.352	24/12/24 16:05	True
ARLSF	Argo Living Soils Corp		19/12/24 16:09	0.1600	0.1999	0.1493	0.1999	2,400	0.1482	0.0517	19/12/24 15:27	True
ARLTF	Arcadium Lithium Plc	USD	23/12/24 16:37	5.000	5.000	4.995	4.995	3,313	4.960	0.035	23/12/24 15:54	True
ARLUF	Aristocrat Leisure Ltd	USD	24/12/24 16:48	44.700	44.700	44.700	44.700	330	45.190	0.490	24/12/24 16:05	True
ARLYF	Argyle Resources Corp		24/12/24 16:48	0.3962	0.3962	0.3962	0.3962	353	0.4006	0.0044	24/12/24 16:05	True
ARREF	Amerigo Resources Ltd		24/12/24 16:48	1.130	1.130	1.105	1.110	54,690	1.110	0.000	24/12/24 16:05	True
ARRKF	Arras Minerals Corp		24/12/24 16:48	0.1939	0.1939	0.1939	0.1939	1,519	0.2019	0.0080	24/12/24 16:05	True
ARRNF	American Rare Earths Ltd		24/12/24 16:48	0.1850	0.1850	0.1690	0.1786	361,671	0.1825	0.0039	24/12/24 16:05	True
ARRPY	Aeroports DE Paris Sa ADR		13/12/24 16:49	12.065	12.065	12.065	12.065	100	12.090	0.025	13/12/24 16:06	True
ARRRF	Ardea Res Ltd	USD	24/12/24 16:48	0.1940	0.1940	0.1940	0.1940	1,000	0.1816	0.0124	24/12/24 16:05	True
ARRT	Artisan Consumer Goods Inc	USD	19/12/24 16:09	0.4700	0.4700	0.4700	0.4700	100	0.2600	0.2100	19/12/24 15:27	True
ARRXF	Archer Materials Ltd		24/12/24 16:48	0.2620	0.2620	0.2353	0.2400	105,707	0.2525	0.0125	24/12/24 16:05	True
ARSC	American Security Resources Corp	USD	23/12/24 16:37	0.0001	0.0002	0.0001	0.0002	184,813	0.0001	0.0001	23/12/24 15:54	True
ARSLF	Altima Resources Ltd	USD	16/12/24 16:48	0.1109	0.1109	0.1070	0.1070	266	0.1071	0.0001	16/12/24 16:05	True
ARSMF	Ares Strategic Mining Inc		24/12/24 16:48	0.1400	0.1400	0.1310	0.1329	133,191	0.1361	0.0032	24/12/24 16:05	True
ARSRF	Aeris Resources Ltd		20/12/24 16:08	0.1112	0.1112	0.1112	0.1112	1,511	0.1112	0.0000	20/12/24 15:26	True
ARSSF	Assura Plc		17/12/24 16:15	0.4910	0.4910	0.4910	0.4910	1,000	0.5000	0.0090	17/12/24 15:32	True
ARTH	Arch Therapeutics Inc		24/12/24 16:48	0.2600	0.3000	0.2545	0.2999	3,846	0.2052	0.0947	24/12/24 16:05	True
ARTM	American Nortel Communications Inc	USD	23/12/24 16:37	0.0216	0.0239	0.0216	0.0230	1,500	0.0216	0.0014	23/12/24 15:54	True
ARTNB	Artesian Resources Corp	USD	23/12/24 16:37	31.050	31.050	31.050	31.050	1,000	32.000	0.950	23/12/24 15:54	True
ARTTF	Artemis Resources Ltd West Perth WA		24/12/24 16:48	0.0103	0.0103	0.0103	0.0103	10,000	0.0050	0.0053	24/12/24 16:05	True
ARVLF	Arrival		24/12/24 16:48	0.0500	0.0500	0.0500	0.0500	8,606	0.0500	0.0000	24/12/24 16:05	True
ARWYF	Arway Corp		24/12/24 16:48	0.0344	0.0390	0.0344	0.0390	12,615	0.0344	0.0046	24/12/24 16:05	True
ARXRF	Imagine Lithium Inc		23/12/24 16:37	0.0156	0.0156	0.0150	0.0150	458,705	0.0170	0.0020	23/12/24 15:54	True
ARYMF	Argosy Minerals Limited	USD	19/12/24 16:09	0.0165	0.0171	0.0165	0.0171	10,600	0.0175	0.0004	19/12/24 15:27	True
ARZGF	Assicurazioni Generali Spa	USD	16/12/24 16:48	29.050	29.050	29.050	29.050	594	27.578	1.472	16/12/24 16:05	True
ARZGY	Assicurazioni Genera		24/12/24 16:48	14.128	14.381	14.051	14.200	50,564	14.120	0.080	24/12/24 16:05	True
ARZTY	Aryzta Ag		11/12/24 16:02	0.8575	0.8575	0.8575	0.8575	130	0.9250	0.0675	11/12/24 15:20	True
ASAGF	Australian Agricultural CO Ltd	USD	18/12/24 16:43	0.9090	0.9090	0.9090	0.9090	1,000	0.8747	0.0343	18/12/24 16:01	True
ASAPF	Aurora Spine Corp		24/12/24 16:48	0.2950	0.2950	0.2950	0.2950	1,500	0.2916	0.0034	24/12/24 16:05	True
ASAPQ	Waitr Holdings Inc		16/12/24 16:48	0.0001	0.0001	0.0001	0.0001	324	0.0001	0.0000	16/12/24 16:05	True
ASAZF	Assa Abloy Ser B SEK	USD	24/12/24 16:48	28.550	28.550	28.550	28.550	245	28.640	0.090	24/12/24 16:05	True
ASAZY	Assa Abloy Ab ADR		24/12/24 16:48	14.760	14.800	14.710	14.770	102,959	14.820	0.050	24/12/24 16:05	True
ASBFY	Associated Brit Food ADR	USD	24/12/24 16:48	26.000	26.120	24.460	26.050	14,084	25.960	0.090	24/12/24 16:05	True
ASBRF	Asahi Breweries	USD	19/12/24 16:09	10.160	10.400	10.160	10.400	684	11.045	0.645	19/12/24 15:27	True
ASCBF	A Spac II Acquisition Corp Cl A	USD	17/12/24 16:15	10.970	10.970	10.970	10.970	1,369	10.960	0.010	17/12/24 15:32	True
ASCC	Aristocrat Group Corp		19/12/24 16:09	0.0070	0.0070	0.0070	0.0070	234	0.0070	0.0000	19/12/24 15:27	True
ASCCF	Asics Corp	USD	20/12/24 16:08	19.760	19.760	19.760	19.760	2,400	15.300	4.460	20/12/24 15:26	True
ASCCY	Asics Corp		24/12/24 16:48	18.950	19.710	18.950	19.670	15,891	19.720	0.050	24/12/24 16:05	True
ASCJF	Amsc ASA		18/12/24 16:43	2.250	2.250	2.250	2.250	3,500	2.520	0.270	18/12/24 16:01	True
ASCLF	Ascletis Pharma Inc	USD	16/12/24 16:48	0.2393	0.2393	0.2393	0.2393	500	0.1753	0.0640	16/12/24 16:05	True
ASCN	Absecon Bancorp	USD	13/12/24 16:49	81.000	86.000	81.000	86.000	815	81.000	5.000	13/12/24 16:06	True
ASCOF	Ascopiave Spa Treviso		24/12/24 16:48	3.350	3.350	3.350	3.350	100	2.920	0.430	24/12/24 16:05	True
ASCRF	A Spac II Acquisition Corp Right		17/12/24 16:15	0.0124	0.0124	0.0124	0.0124	4,083	0.0151	0.0027	17/12/24 15:32	True
ASCUF	Arizona Sonoran Copper Company Inc		23/12/24 16:37	0.9800	0.9800	0.9491	0.9491	26,000	0.9656	0.0165	23/12/24 15:54	True
ASDRF	Ascendant Resources Inc		24/12/24 16:48	0.0316	0.0316	0.0316	0.0316	22,000	0.0331	0.0015	24/12/24 16:05	True
ASDZF	Arctic Star Exploration Corp	USD	19/12/24 16:09	0.0072	0.0072	0.0072	0.0072	178,483	0.0089	0.0017	19/12/24 15:27	True
ASEKY	Aisin Corp		24/12/24 16:48	10.880	10.880	10.880	10.880	100	10.720	0.160	24/12/24 16:05	True
ASFH	Asiafin Holdings Corp		16/12/24 16:48	1.500	1.500	1.500	1.500	302	1.500	0.000	16/12/24 16:05	True
ASFX	American Scientific Resources Inc	USD	18/12/24 16:43	0.0001	0.0001	0.0001	0.0001	356,605	0.0001	0.0000	18/12/24 16:01	True
ASFZ	Associates First Capital Corp	USD	11/12/24 16:02	0.0001	0.0001	0.0001	0.0001	2,200	0.0001	0.0000	11/12/24 15:20	True
ASGLY	Asahi Glass Ltd A	USD	24/12/24 16:48	5.890	6.230	5.618	6.230	2,964	5.670	0.560	24/12/24 16:05	True
ASGOF	Asante Gold Corp		24/12/24 16:48	0.7248	0.7248	0.7231	0.7231	14,115	0.7700	0.0469	24/12/24 16:05	True
ASGTF	Altus Group Ltd		24/12/24 16:48	39.120	39.120	39.120	39.120	234	38.710	0.410	24/12/24 16:05	True
ASHI	Asberry 22 Hldgs Inc	USD	20/12/24 16:08	0.0003	0.0003	0.0003	0.0003	6,343	0.0002	0.0001	20/12/24 15:26	True
ASHTF	Ashted Group Plc	USD	24/12/24 16:48	62.000	63.080	61.250	61.750	3,600	62.010	0.260	24/12/24 16:05	True
ASHTY	Ashtead Group Pl ADR		24/12/24 16:48	250.00	257.86	250.00	251.37	10,611	252.49	1.12	24/12/24 16:05	True
ASHXF	Ashburton Ventures Inc		18/12/24 16:43	0.1256	0.1256	0.1256	0.1256	1,000	0.1268	0.0012	18/12/24 16:01	True
ASII	Accredited Solutions Inc	USD	24/12/24 16:48	0.0004	0.0005	0.0004	0.0005	4,267,405	0.0005	0.0000	24/12/24 16:05	True
ASKE	Alaska Pacific Energy Corp		24/12/24 16:48	0.0001	0.0001	0.0001	0.0001	499,999	0.0001	0.0000	24/12/24 16:05	True
ASKH	Astika Holdings Inc		23/12/24 16:38	0.0071	0.0071	0.0071	0.0071	5,000	0.0070	0.0001	23/12/24 15:55	True
ASLRF	Alien Metals Ltd	USD	24/12/24 16:48	0.0023	0.0023	0.0023	0.0023	500	0.0026	0.0003	24/12/24 16:05	True
ASMIY	Asm International NV ADR		24/12/24 16:48	580.60	600.75	577.85	600.75	10,167	591.66	9.09	24/12/24 16:05	True
ASMLF	Asml Hld NV Ord Shs	USD	24/12/24 16:48	707.90	730.40	703.68	715.25	247	717.36	2.11	24/12/24 16:05	True
ASMMF	Australian Strategic Materials Ltd		19/12/24 16:09	0.2927	0.2927	0.2927	0.2927	10,000	0.3030	0.0103	19/12/24 15:27	True
ASMVY	Asmpt Ltd		24/12/24 16:48	29.654	29.700	29.620	29.685	3,839	29.365	0.320	24/12/24 16:05	True
ASMXF	Asm International N.V.		24/12/24 16:48	607.22	607.22	607.22	607.22	1	596.28	10.93	24/12/24 16:05	True
ASOMF	Asos Plc	USD	18/12/24 16:43	5.100	5.100	5.100	5.100	100	5.100	0.000	18/12/24 16:01	True
ASOMY	Asos Plc		24/12/24 16:48	5.150	5.150	5.150	5.150	208	5.071	0.079	24/12/24 16:05	True
ASPD	Aspen Digital Inc		23/12/24 16:38	3.380	3.380	3.380	3.380	5,000	3.370	0.010	23/12/24 15:55	True
ASPR	Adsouth Partners Inc	USD	20/12/24 16:08	0.0006	0.0006	0.0006	0.0006	666	0.0006	0.0000	20/12/24 15:26	True
ASPT	Aladdin Separation Technologies Inc		12/12/24 16:25	0.0001	0.0001	0.0001	0.0001	446	0.0001	0.0000	12/12/24 15:43	True
ASPU	Aspen Group Inc		24/12/24 16:48	0.1500	0.1500	0.1220	0.1350	37,762	0.1400	0.0050	24/12/24 16:05	True
ASPZ	Asia Properties Inc	USD	20/12/24 16:08	0.0380	0.0380	0.0380	0.0380	1,000	0.0370	0.0010	20/12/24 15:26	True
ASRE	Astra Energy Inc		24/12/24 16:48	0.0725	0.0800	0.0700	0.0800	105,283	0.0779	0.0021	24/12/24 16:05	True
ASRHF	ASIAN CAP RES HDGS	USD	17/12/24 16:15	5.000	5.000	5.000	5.000	155	5.490	0.490	17/12/24 15:32	True
ASRMF	Grupo Aeroportuario Del Sureste S.A. DE C.V.	USD	23/12/24 16:38	26.000	26.000	26.000	26.000	185	25.160	0.840	23/12/24 15:55	True
ASTA	Astra Veda Corp		24/12/24 16:48	0.0002	0.0003	0.0002	0.0002	4,243,750	0.0002	0.0000	24/12/24 16:05	True
ASTVF	Austevoll Seafood ASA		16/12/24 16:48	8.800	8.800	8.800	8.800	1,500	8.800	0.000	16/12/24 16:05	True
ASUUF	A Spac II Acquisition Corp		17/12/24 10:04	10.660	10.660	10.660	10.660	800	10.610	0.050	17/12/24 09:21	True
ASWRF	Gungnir Resources Inc	USD	23/12/24 16:38	0.0170	0.0170	0.0170	0.0170	500	0.0150	0.0020	23/12/24 15:55	True
ASXFF	ASX Ltd	USD	23/12/24 16:38	40.075	40.075	40.075	40.075	801	40.340	0.265	23/12/24 15:55	True
ASXFY	ASX Ltd		24/12/24 16:48	41.410	41.410	41.160	41.249	33,632	41.020	0.229	24/12/24 16:05	True
ASXSF	Elysee Development Corp	USD	20/12/24 16:08	0.2100	0.2100	0.2100	0.2100	4,000	0.2009	0.0091	20/12/24 15:26	True
ATAAY	Atacadao Sa		11/12/24 16:02	5.090	5.090	5.090	5.090	100	4.000	1.090	11/12/24 15:20	True
ATAO	Altair International Corp		24/12/24 16:48	0.0343	0.0344	0.0343	0.0344	1,820	0.0400	0.0056	24/12/24 16:05	True
ATAZF	Atea ASA		23/12/24 16:38	12.190	12.190	12.190	12.190	1,630	12.610	0.420	23/12/24 15:55	True
ATBHF	Aston Bay Holdings Ltd		24/12/24 16:48	0.0388	0.0388	0.0359	0.0388	32,000	0.0348	0.0040	24/12/24 16:05	True
ATCD	Altair Corp		12/12/24 16:25	1,250.0	1,250.0	1,250.0	1,250.0	1	1,250.0	0.0	12/12/24 15:43	True
ATCHW	Atlasclear Holdings Inc		23/12/24 16:38	0.0018	0.0018	0.0018	0.0018	374	0.0180	0.0162	23/12/24 15:55	True
ATCLF	Advance Tc Ltd		23/12/24 16:38	0.0011	0.0011	0.0011	0.0011	13,269	0.0011	0.0000	23/12/24 15:55	True
ATCMF	Atico Mining Corp		24/12/24 16:48	0.0729	0.0729	0.0729	0.0729	5,708	0.0797	0.0068	24/12/24 16:05	True
ATCUF	Alta Copper Corp		20/12/24 16:08	0.2890	0.2890	0.2890	0.2890	6,910	0.3240	0.0350	20/12/24 15:26	True
ATDRF	Auto Trader Group Plc.		24/12/24 16:48	10.340	10.340	10.340	10.340	216	9.080	1.260	24/12/24 16:05	True
ATDRY	Auto Trader Group Plc		24/12/24 16:48	2.490	2.510	2.410	2.510	44,682	2.420	0.090	24/12/24 16:05	True
ATDS	Data443 Risk Mitigation Inc		24/12/24 16:48	0.0905	0.0905	0.0905	0.0905	500	0.2379	0.1474	24/12/24 16:05	True
ATEAY	Atea ASA		18/12/24 16:43	6.120	6.120	6.120	6.120	200	6.300	0.180	18/12/24 16:01	True
ATEK	Alternative Tech Res Inc	USD	12/12/24 16:25	1.0000	2.0000	1.0000	1.0000	251	11.3300	10.3300	12/12/24 15:43	True
ATEPF	Astra Exploration		19/12/24 16:10	0.0855	0.0855	0.0855	0.0855	10,000	0.0823	0.0032	19/12/24 15:27	True
ATEYY	Advantest Corp ADR		24/12/24 16:49	56.850	57.350	56.700	57.350	41,502	57.900	0.550	24/12/24 16:05	True
ATGFF	AltaGas Ltd	USD	23/12/24 16:38	22.480	22.975	22.450	22.975	1,365	22.685	0.290	23/12/24 15:55	True
ATGN	Altigen Communications Inc		24/12/24 16:49	0.7295	0.7300	0.6910	0.7192	27,323	0.7210	0.0018	24/12/24 16:05	True
ATHOF	Athabasca Oil Sands Corp		24/12/24 16:49	3.470	3.550	3.470	3.540	136,669	3.460	0.080	24/12/24 16:05	True
ATIG	Atlantis Gaming Corp	USD	18/12/24 16:43	0.0002	0.0002	0.0002	0.0002	914,500	0.0002	0.0000	18/12/24 16:01	True
ATIPW	Ati Physical Therapy Inc		24/12/24 16:49	0.0012	0.0012	0.0009	0.0009	440	0.0008	0.0001	24/12/24 16:06	True
ATIXF	Analytixinsight Inc		24/12/24 16:49	0.0150	0.0150	0.0150	0.0150	6,000	0.0140	0.0010	24/12/24 16:06	True
ATLCY	Atlas Copco Ab Ser B ADR	USD	24/12/24 16:49	13.150	13.750	13.150	13.750	16,617	13.560	0.190	24/12/24 16:06	True
ATLKY	Atlas Copco Ab Ser A ADR	USD	24/12/24 16:49	15.000	15.470	15.000	15.353	145,041	15.340	0.013	24/12/24 16:06	True
ATLN	Atlantic International Corp	USD	10/12/24 16:51	5.500	5.600	5.480	5.550	1,731	5.500	0.050	10/12/24 16:08	True
ATLPF	Atlas Copco Ab		09/12/24 15:34	16.557	16.557	16.557	16.557	111	16.351	0.206	09/12/24 14:51	True
ATMFF	Atmofizer Technologies Inc		23/12/24 16:38	0.0041	0.0687	0.0041	0.0600	550	0.0460	0.0140	23/12/24 15:55	True
ATMGF	Atco Mng Inc		23/12/24 09:39	0.0101	0.0101	0.0101	0.0101	41,366	0.0110	0.0009	23/12/24 08:56	True
ATMH	All Things Mobile Analytic Inc		24/12/24 16:49	0.0549	0.0549	0.0549	0.0549	275	0.0518	0.0031	24/12/24 16:06	True
ATMMF	Atomic Minerals Corp		18/12/24 16:43	0.0220	0.0220	0.0220	0.0220	210,000	0.0220	0.0000	18/12/24 16:01	True
ATMTF	Andrada Mining Ltd		13/12/24 16:50	0.0300	0.0300	0.0300	0.0300	200	0.0340	0.0040	13/12/24 16:07	True
ATOGF	Auto1 Group Se		23/12/24 16:38	16.050	16.050	16.050	16.050	200	15.900	0.150	23/12/24 15:55	True
ATONY	Anton Oilfield Services Group		09/12/24 15:35	15.000	15.000	15.000	15.000	50	15.000	0.000	09/12/24 14:52	True
ATOXF	Durango Resources Inc		24/12/24 16:49	0.0360	0.0400	0.0301	0.0301	105,519	0.0344	0.0043	24/12/24 16:06	True
ATROB	Astronics Corp	USD	23/12/24 16:38	15.320	15.320	14.860	14.980	2,335	15.900	0.920	23/12/24 15:55	True
ATRRF	Altarea Paris		24/12/24 16:49	96.250	96.250	96.250	96.250	48	96.250	0.000	24/12/24 16:06	True
ATRWF	Altius Renewable Royalties Corp		03/12/24 15:21	8.500	8.500	8.500	8.500	150	8.448	0.053	03/12/24 15:22	True
ATRX	Adhera Therapeutics Inc		20/12/24 16:09	0.0002	0.0002	0.0002	0.0002	1,299	0.0024	0.0022	20/12/24 15:26	True
ATTOF	Atento S.A.		23/12/24 16:38	0.0002	0.0002	0.0002	0.0002	1,000	0.0001	0.0001	23/12/24 15:55	True
ATUSF	Altius Minerals Corp	USD	24/12/24 16:49	19.070	19.070	18.830	18.950	9,322	18.764	0.186	24/12/24 16:06	True
ATUUF	Tenaz Energy Corp		24/12/24 16:49	9.250	9.250	9.222	9.222	9,500	9.234	0.013	24/12/24 16:06	True
ATVDY	Atresmedia Corporacion DE Medios DE Comunicacion		24/12/24 16:49	4.550	4.550	4.550	4.550	1,683	4.492	0.058	24/12/24 16:06	True
ATVK	Ameritek Ventures		24/12/24 16:49	0.0005	0.0007	0.0005	0.0007	1,637,720	0.0006	0.0001	24/12/24 16:06	True
ATVVF	Australian Vanadium Limited		24/12/24 16:49	0.0131	0.0131	0.0131	0.0131	50,000	0.0082	0.0049	24/12/24 16:06	True
ATWT	Atwec Technologies Inc	USD	24/12/24 16:49	0.0011	0.0017	0.0011	0.0017	284,180	0.0016	0.0001	24/12/24 16:06	True
ATYG	Atlas Technology Group Inc	USD	20/12/24 16:09	0.0001	0.0001	0.0001	0.0001	50,000	0.0001	0.0000	20/12/24 15:26	True
ATZAF	Aritzia		24/12/24 16:49	36.571	37.113	36.571	37.010	8,003	36.959	0.051	24/12/24 16:06	True
AUCUF	Inflection Resources Ltd		24/12/24 16:49	0.1114	0.1114	0.1114	0.1114	7,400	0.1185	0.0071	24/12/24 16:06	True
AUEEF	Aura Energy Ltd	USD	23/12/24 16:38	0.1000	0.1000	0.0900	0.0900	82,000	0.1000	0.0100	23/12/24 15:55	True
AUGG	Augusta Gold Corp		24/12/24 16:49	0.8800	0.9318	0.8602	0.8981	10,451	0.9066	0.0085	24/12/24 16:06	True
AUIAF	Aurania Resources Ltd		24/12/24 16:49	0.2840	0.2840	0.2800	0.2800	35,010	0.2911	0.0111	24/12/24 16:06	True
AUIWF	Aurania Resources Ltd		16/12/24 16:48	0.0900	0.0900	0.0900	0.0900	150	0.0900	0.0000	16/12/24 16:05	True
AUKUF	Ams-Osram Ag	USD	09/12/24 15:35	7.350	7.350	7.350	7.350	100	6.385	0.965	09/12/24 14:52	True
AUMBF	1911 Gold Corp		24/12/24 16:49	0.1101	0.1103	0.1090	0.1101	65,722	0.1110	0.0009	24/12/24 16:06	True
AUMC	Auryn Mining Corp		24/12/24 16:49	0.8600	0.8600	0.7500	0.7500	28,106	0.8500	0.1000	24/12/24 16:06	True
AUMMF	Aumega Metals Ltd		23/12/24 16:38	0.0236	0.0313	0.0200	0.0313	365,000	0.0210	0.0103	23/12/24 15:55	True
AUMN	AMERICAN URANIUM MIN	USD	24/12/24 16:49	0.0900	0.1000	0.0900	0.1000	115,847	0.1000	0.0000	24/12/24 16:06	True
AUNXF	Axp Energy Ltd	USD	23/12/24 16:38	0.0010	0.0010	0.0010	0.0010	140,000	0.0009	0.0001	23/12/24 15:55	True
AUOTY	Auo Corp ADR		24/12/24 16:49	4.550	4.660	4.550	4.660	29,891	4.654	0.006	24/12/24 16:06	True
AURI	Auri Inc		24/12/24 16:49	0.0001	0.0002	0.0001	0.0002	168,100	0.0001	0.0001	24/12/24 16:06	True
AURX	Nuo Therapeutics Inc		24/12/24 16:49	1.533	1.533	1.533	1.533	100	1.550	0.018	24/12/24 16:06	True
AUSAF	Australis Capital Inc		24/12/24 16:49	0.0001	0.0001	0.0001	0.0001	2,050	0.0001	0.0000	24/12/24 16:06	True
AUSI	Aura Systems Inc	USD	24/12/24 16:49	0.2200	0.2200	0.2001	0.2200	20,451	0.2300	0.0100	24/12/24 16:06	True
AUSTF	Austin Engineering Ltd		18/12/24 16:43	0.3955	0.3955	0.3955	0.3955	2,510	0.3955	0.0000	18/12/24 16:01	True
AUSVF	Gold79 Mines Ltd	USD	23/12/24 16:38	0.1973	0.1973	0.1973	0.1973	5,000	0.2047	0.0074	23/12/24 15:55	True
AUTLF	Austal Ltd	USD	20/12/24 16:09	1.860	1.860	1.860	1.860	100	1.918	0.058	20/12/24 15:26	True
AUTR	Autris	USD	23/12/24 16:38	0.1500	0.1500	0.1500	0.1500	9,554	0.1040	0.0460	23/12/24 15:55	True
AUVIQ	Applied Uv Inc		24/12/24 16:49	0.0001	0.0001	0.0001	0.0001	2,381	0.0001	0.0000	24/12/24 16:06	True
AUVPQ	Applied Uv Inc		23/12/24 16:38	0.0004	0.0004	0.0004	0.0004	924	0.0004	0.0000	23/12/24 15:55	True
AUXXF	Allegiant Gold Ltd		24/12/24 16:49	0.0999	0.1025	0.0900	0.0940	68,640	0.0999	0.0059	24/12/24 16:06	True
AVACF	Avance Gas		24/12/24 16:49	6.902	6.965	6.800	6.830	10,956	6.750	0.080	24/12/24 16:06	True
AVAI	Avant Technologies Inc		24/12/24 16:49	0.5750	0.6000	0.5000	0.5400	11,400	0.4620	0.0780	24/12/24 16:06	True
AVBH	Avidbank Holdings Inc		23/12/24 16:38	21.460	21.800	21.460	21.800	402	21.750	0.050	23/12/24 15:55	True
AVCNF	Avicanna Inc		23/12/24 16:38	0.2500	0.2500	0.2029	0.2029	11,200	0.2252	0.0223	23/12/24 15:55	True
AVCRF	Avricore Health Inc		23/12/24 16:38	0.0414	0.0414	0.0414	0.0414	78,000	0.0414	0.0000	23/12/24 15:55	True
AVCTF	Avacta Group Plc		23/12/24 16:38	0.5869	0.5869	0.5616	0.5616	11,000	0.5588	0.0028	23/12/24 15:55	True
AVGDF	Avidian Gold Corp		11/12/24 16:03	0.1009	0.1011	0.0700	0.1011	100,700	0.0830	0.0181	11/12/24 15:20	True
AVHHL	Avita Medical Inc		24/12/24 16:49	2.300	2.300	2.300	2.300	1,000	2.300	0.000	24/12/24 16:06	True
AVIFY	Advanced Info Svc Pu ADR	USD	24/12/24 16:49	8.230	8.230	8.230	8.230	697	8.015	0.215	24/12/24 16:06	True
AVLNF	Avalon Advanced Materials Inc		24/12/24 16:49	0.0299	0.0299	0.0250	0.0262	37,211	0.0265	0.0003	24/12/24 16:06	True
AVNBF	Avon Technologies Plc	USD	12/12/24 16:25	16.740	16.740	16.740	16.740	201	17.300	0.560	12/12/24 15:43	True
AVNI	Arvana Inc	USD	20/12/24 16:09	0.6300	0.6550	0.6300	0.6550	9,000	0.6500	0.0050	20/12/24 15:26	True
AVOA	Avoca Inc		19/12/24 16:10	1,075.0	1,075.0	1,050.0	1,050.0	18	1,150.0	100.0	19/12/24 15:28	True
AVPMF	Avrupa Minerals Ltd		23/12/24 16:38	0.0140	0.0140	0.0140	0.0140	900	0.0140	0.0000	23/12/24 15:55	True
AVRW	Avenir Wellness Solutions Inc		24/12/24 16:49	0.0400	0.0400	0.0400	0.0400	29,500	0.0400	0.0000	24/12/24 16:06	True
AVTBF	Avant Brands Inc		24/12/24 16:49	0.3250	0.3704	0.3250	0.3425	3,451	0.3482	0.0057	24/12/24 16:06	True
AVTGF	Avanti Gold Corp		23/12/24 16:38	0.0250	0.0250	0.0250	0.0250	102,000	0.0250	0.0000	23/12/24 15:55	True
AVTXF	Avantium N V		24/12/24 16:49	1.550	1.550	1.550	1.550	100	1.895	0.345	24/12/24 16:06	True
AVVH	Avvaa World Health Care Products Inc		24/12/24 16:49	0.0013	0.0015	0.0013	0.0015	20,000	0.0013	0.0002	24/12/24 16:06	True
AVVIY	Aviva Plc		24/12/24 16:49	12.000	12.000	11.500	11.820	19,950	11.760	0.060	24/12/24 16:06	True
AWAW	White Fox Ventures Inc		11/12/24 16:03	0.0025	0.0025	0.0025	0.0025	8,993	0.0063	0.0038	11/12/24 15:21	True
AWCA	Awaysis Capital Inc		24/12/24 16:49	0.3970	0.3970	0.2202	0.3900	22,901	0.3000	0.0900	24/12/24 16:06	True
AWEVF	Alphawave Ip Group Plc		24/12/24 16:49	1.020	1.170	1.020	1.120	98,053	1.130	0.010	24/12/24 16:06	True
AWFDF	A & W Food Svcs Cda Inc		17/12/24 16:16	25.910	25.910	25.910	25.910	100	26.259	0.349	17/12/24 15:33	True
AWIN	Aerwins Technologies Inc		24/12/24 16:49	0.0002	0.0002	0.0002	0.0002	158	0.0002	0.0000	24/12/24 16:06	True
AWKNF	Awakn Life Sciences Corp		13/12/24 16:50	0.0800	0.0849	0.0650	0.0650	45,401	0.0797	0.0147	13/12/24 16:07	True
AWLIF	Ameriwest Lithium Inc		24/12/24 16:49	0.0726	0.0905	0.0697	0.0723	23,565	0.0775	0.0052	24/12/24 16:06	True
AWLNF	Awilco Lng As		23/12/24 16:38	0.3923	0.3923	0.3923	0.3923	100	0.3653	0.0270	23/12/24 15:55	True
AWLRF	Awale Res Ltd		24/12/24 16:49	0.2800	0.2820	0.2790	0.2820	27,000	0.2790	0.0030	24/12/24 16:06	True
AWMLF	American West Metals Limited		24/12/24 16:49	0.0283	0.0283	0.0283	0.0283	62,000	0.0262	0.0021	24/12/24 16:06	True
AWON	A1 Group Inc		23/12/24 16:38	0.0028	0.0028	0.0026	0.0026	2,258,000	0.0030	0.0004	23/12/24 15:55	True
AWRS	All World Resources Corp	USD	11/12/24 16:03	0.0001	0.0001	0.0001	0.0001	2,000	0.0001	0.0000	11/12/24 15:21	True
AWSL	Atlantic Power & Infrastructure Corp		24/12/24 16:49	0.0325	0.0325	0.0302	0.0302	464	0.0340	0.0038	24/12/24 16:06	True
AXAHF	Axa S.A.	USD	23/12/24 16:38	35.250	35.250	35.250	35.250	3,472	34.920	0.330	23/12/24 15:55	True
AXAHY	Axa Sa ADR		24/12/24 16:49	34.925	35.400	34.500	35.400	55,401	35.160	0.240	24/12/24 16:06	True
AXDDF	Azucar Minerals Ltd		24/12/24 16:49	0.0191	0.0191	0.0191	0.0191	120	0.0175	0.0016	24/12/24 16:06	True
AXIM	Axim Biotechnologies Inc		24/12/24 16:49	0.0016	0.0018	0.0016	0.0016	59,319	0.0018	0.0002	24/12/24 16:06	True
AXREF	Amarc Resources Ltd	USD	24/12/24 16:49	0.1405	0.1405	0.1405	0.1405	3,500	0.1500	0.0095	24/12/24 16:06	True
AXTG	Axis Technologies Group Inc	USD	23/12/24 16:38	0.0004	0.0004	0.0004	0.0004	160,000	0.0004	0.0000	23/12/24 15:55	True
AXVEF	CDN Maverick Cap Corp	USD	11/12/24 16:03	0.0800	0.0800	0.0800	0.0800	10,000	0.0678	0.0122	11/12/24 15:21	True
AXXA	Exxe Group Inc		24/12/24 16:49	0.0008	0.0010	0.0008	0.0008	23,531,190	0.0008	0.0000	24/12/24 16:06	True
AYAAF	Ayala Land Inc	USD	17/12/24 16:16	0.4765	0.4765	0.4765	0.4765	100	0.4765	0.0000	17/12/24 15:33	True
AYALY	Ayala Corp		24/12/24 16:49	9.750	9.750	9.750	9.750	100	12.540	2.790	24/12/24 16:06	True
AYASF	Aya Gold & Silver Inc		24/12/24 16:49	7.720	7.750	7.630	7.713	54,273	7.750	0.037	24/12/24 16:06	True
AYRWF	Ayr Wellness Inc		24/12/24 16:49	0.4000	0.4160	0.3800	0.4160	506,780	0.4100	0.0060	24/12/24 16:06	True
AYURF	Ayurcann Hldgs Corp		13/12/24 16:50	0.0208	0.0208	0.0208	0.0208	2,250	0.0162	0.0046	13/12/24 16:07	True
AYWWF	Ayr Wellness Inc		24/12/24 16:49	0.1505	0.1602	0.1505	0.1559	10,955	0.1597	0.0038	24/12/24 16:06	True
AZASF	Arizona Gold & Silver Inc		24/12/24 16:49	0.3160	0.3443	0.3160	0.3443	29,550	0.3150	0.0293	24/12/24 16:06	True
AZGSQ	Aztec Oil & Gas Inc		09/12/24 15:35	0.0001	0.0001	0.0001	0.0001	1,000	0.0001	0.0000	09/12/24 14:52	True
AZIHF	Azimut Holding Spa	USD	23/12/24 16:38	25.610	25.770	25.610	25.770	363	27.440	1.670	23/12/24 15:55	True
AZLAF	Arizona Lithium Ltd		24/12/24 16:49	0.0100	0.0100	0.0100	0.0100	1,804,385	0.0100	0.0000	24/12/24 16:06	True
AZLCZ	Aztec Land Comb Cert	USD	24/12/24 16:49	800.01	800.01	800.01	800.01	10	800.01	0.00	24/12/24 16:06	True
AZLGF	Azelis Group NV		11/12/24 16:03	20.685	20.685	20.685	20.685	5,000	20.468	0.217	11/12/24 15:21	True
AZMCF	Arizona Metals Corp		24/12/24 16:49	1.169	1.169	1.130	1.140	45,135	1.155	0.015	24/12/24 16:06	True
AZMTF	Azimut Exploration Inc	USD	23/12/24 16:38	0.4123	0.4123	0.4123	0.4123	3,600	0.4182	0.0059	23/12/24 15:55	True
AZNCF	Astrazeneca Plc Ord	USD	24/12/24 16:49	126.40	132.77	126.40	131.12	3,766	130.92	0.20	24/12/24 16:06	True
AZREF	Azure Power Global Limited	USD	24/12/24 16:49	0.1500	0.5000	0.1500	0.5000	3,020	0.6600	0.1600	24/12/24 16:06	True
AZRH	Azure Holding Group Corp		24/12/24 16:49	0.1150	0.1394	0.1150	0.1299	1,500	0.1200	0.0099	24/12/24 16:06	True
AZURF	Azincourt Energy Corp		24/12/24 16:49	0.0090	0.0090	0.0090	0.0090	17,033	0.0075	0.0015	24/12/24 16:06	True
AZZTF	Aztec Minerals Corp		24/12/24 16:49	0.1090	0.1236	0.1090	0.1236	4,771	0.1120	0.0116	24/12/24 16:06	True