Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
AABB | Asia Broadband Inc | USD | 10/12/24 16:47 | 0.0221 | 0.0243 | 0.0221 | 0.0240 | 3,649,455 | 0 | 0.0225 | 0.0015 | 10/12/24 16:05 | True |
AABVF | Aberdeen International Inc | USD | 10/12/24 16:47 | 0.0378 | 0.0378 | 0.0326 | 0.0326 | 431 | 0 | 0.0381 | 0.0055 | 10/12/24 16:05 | True |
AACAF | Aac Technologies Holdings Inc | USD | 25/11/24 00:00 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | 0 | 3.766 | 0.934 | 25/11/24 18:39 | True |
AACAY | Aac Acoustic Tec ADR | | 10/12/24 16:47 | 4.780 | 4.900 | 4.780 | 4.900 | 10,214 | 0 | 5.000 | 0.100 | 10/12/24 16:05 | True |
AACTF | Aurora Solar Technologies Inc | | 10/12/24 16:47 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 86,000 | 0 | 0.0150 | 0.0030 | 10/12/24 16:05 | True |
AAFRF | Airtel Africa Plc | | 10/12/24 16:48 | 1.336 | 1.336 | 1.310 | 1.310 | 69,878 | 0 | 1.310 | 0.000 | 10/12/24 16:05 | True |
AAGC | All American Gold Corp | | 10/12/24 16:48 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 6,564,033 | 0 | 0.0010 | 0.0000 | 10/12/24 16:05 | True |
AAGFF | Aftermath Silver Ltd | | 10/12/24 16:48 | 0.3130 | 0.3492 | 0.3130 | 0.3280 | 159,351 | 0 | 0.3350 | 0.0070 | 10/12/24 16:05 | True |
AAGH | America Great Health | USD | 03/12/24 14:59 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,000 | 0 | 0.0002 | 0.0001 | 03/12/24 15:18 | True |
AAGIY | Aia Group Ltd ADR | | 10/12/24 16:48 | 30.200 | 30.565 | 30.190 | 30.320 | 431,018 | 0 | 30.680 | 0.360 | 10/12/24 16:05 | True |
AAGR | African Agriculture Holdings Inc | USD | 10/12/24 09:51 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 | 0 | 0.0080 | 0.0079 | 10/12/24 09:08 | True |
AAIGF | Aia Group Ltd | | 10/12/24 16:48 | 7.970 | 8.000 | 7.220 | 7.510 | 169,180 | 0 | 7.610 | 0.100 | 10/12/24 16:05 | True |
AAIRF | American Aires Inc | | 10/12/24 16:48 | 0.1350 | 0.1516 | 0.1350 | 0.1514 | 22,850 | 0 | 0.1378 | 0.0136 | 10/12/24 16:05 | True |
AALBF | Aalberts NV | | 09/12/24 15:31 | 39.920 | 39.920 | 39.920 | 39.920 | 490 | 0 | 37.790 | 2.130 | 09/12/24 14:48 | True |
AAMCF | Altisource Asset Management Corp Com | | 10/12/24 16:48 | 0.825 | 1.090 | 0.825 | 1.070 | 4,554 | 0 | 0.825 | 0.245 | 10/12/24 16:05 | True |
AAMMF | Almadex Minerals Ltd | | 10/12/24 16:48 | 0.1100 | 0.1114 | 0.1100 | 0.1114 | 12,100 | 0 | 0.1400 | 0.0286 | 10/12/24 16:05 | True |
AAMTF | Armada Mercantile Ltd | USD | 25/11/24 00:00 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 6,000 | 0 | 0.2500 | 0.0100 | 25/11/24 18:39 | True |
AANNF | Aroundtown Sa | | 22/11/24 00:00 | 2.946 | 2.946 | 2.946 | 2.946 | 1,500 | 0 | 2.800 | 0.146 | 22/11/24 21:14 | True |
AAPI | Apple Isports Group Inc | | 10/12/24 16:48 | 5.250 | 5.250 | 5.000 | 5.000 | 311 | 0 | 5.313 | 0.313 | 10/12/24 16:05 | True |
AAPJ | Aap Inc | | 10/12/24 16:48 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 767,860 | 0 | 0.0002 | 0.0000 | 10/12/24 16:05 | True |
AAQL | Antiaging Quantum Living Inc | | 26/11/24 00:00 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 | 0 | 1.0000 | 0.3000 | 26/11/24 20:52 | True |
AARTY | Airtel Africa Plc | | 21/11/24 00:00 | 12.950 | 12.950 | 12.950 | 12.950 | 1,600 | 0 | 12.500 | 0.450 | 21/11/24 21:15 | True |
AASP | Global Acquisitions Corp | USD | 10/12/24 16:48 | 1.600 | 1.610 | 1.600 | 1.610 | 4,000 | 0 | 1.650 | 0.040 | 10/12/24 16:05 | True |
AASZF | Atlantic Sapphire ASA | | 10/12/24 16:48 | 0.0134 | 0.0137 | 0.0099 | 0.0137 | 210,000 | 0 | 0.0119 | 0.0018 | 10/12/24 16:05 | True |
AATC | Autoscope Technologies Corp | | 10/12/24 16:48 | 7.979 | 7.990 | 7.979 | 7.988 | 561 | 0 | 7.963 | 0.026 | 10/12/24 16:05 | True |
AATGF | Ati Airtest Technologies Inc | USD | 10/12/24 16:48 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 | 0 | 0.0150 | 0.0000 | 10/12/24 16:05 | True |
AATRL | Amg Cap TR II | | 25/11/24 00:00 | 56.260 | 56.260 | 56.260 | 56.260 | 5,500 | 0 | 54.750 | 1.510 | 25/11/24 18:38 | True |
AATV | Adaptive Ad Systems Inc | USD | 09/12/24 15:31 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 138 | 0 | 0.2200 | 0.0190 | 09/12/24 14:48 | True |
AAUAF | Almaden Minerals | | 10/12/24 16:48 | 0.0306 | 0.0395 | 0.0306 | 0.0395 | 58,723 | 0 | 0.0368 | 0.0027 | 10/12/24 16:05 | True |
AAUCF | Allied Gold Corp | USD | 10/12/24 16:48 | 2.460 | 2.480 | 2.456 | 2.457 | 41,232 | 0 | 2.443 | 0.014 | 10/12/24 16:05 | True |
AAUGF | Aero Energy Ltd | | 09/12/24 15:31 | 0.0320 | 0.0600 | 0.0320 | 0.0320 | 125,001 | 0 | 0.0420 | 0.0100 | 09/12/24 14:48 | True |
AAUKF | Anglo American Plc | USD | 10/12/24 16:48 | 31.150 | 31.150 | 31.150 | 31.150 | 303 | 0 | 31.753 | 0.603 | 10/12/24 16:05 | True |
AAVMY | Abn Amro Bank N.V. ADR | | 10/12/24 16:48 | 15.740 | 15.780 | 15.670 | 15.720 | 22,554 | 0 | 15.680 | 0.040 | 10/12/24 16:05 | True |
AAVVF | Advantage Energy Ltd | | 10/12/24 16:48 | 6.160 | 6.200 | 6.160 | 6.196 | 22,530 | 0 | 6.210 | 0.014 | 10/12/24 16:05 | True |
AAWH | Ascend Wellness Holdings Inc | USD | 10/12/24 16:48 | 0.4657 | 0.5000 | 0.4200 | 0.4423 | 163,456 | 0 | 0.4657 | 0.0234 | 10/12/24 16:05 | True |
ABAKF | Abrdn Asia-Pac Income Fd | USD | 10/12/24 16:48 | 1.960 | 1.960 | 1.960 | 1.960 | 1,450 | 0 | 1.960 | 0.000 | 10/12/24 16:05 | True |
ABBB | Auburn Bancorp Inc | | 09/12/24 15:31 | 8.490 | 8.490 | 8.490 | 8.490 | 199 | 0 | 8.220 | 0.270 | 09/12/24 14:48 | True |
ABBNY | Abb Ltd ADR | | 10/12/24 16:48 | 58.550 | 58.690 | 57.770 | 57.770 | 125,422 | 0 | 58.830 | 1.060 | 10/12/24 16:05 | True |
ABBRF | Abrasilver Resource Corp | | 10/12/24 16:48 | 1.833 | 1.853 | 1.770 | 1.830 | 92,285 | 0 | 1.800 | 0.030 | 10/12/24 16:05 | True |
ABCE | Abco Energy Inc | | 10/12/24 16:48 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 43,435 | 0 | 0.0001 | 0.0000 | 10/12/24 16:05 | True |
ABCFF | Abacus Mining & Exploration Corp | USD | 09/12/24 15:31 | 0.0172 | 0.0172 | 0.0170 | 0.0170 | 101,000 | 0 | 0.0165 | 0.0005 | 09/12/24 14:48 | True |
ABCP | Ambase Corp | USD | 10/12/24 16:48 | 0.3370 | 0.3400 | 0.3300 | 0.3400 | 43,600 | 0 | 0.3300 | 0.0100 | 10/12/24 16:05 | True |
ABEPF | Vision Lithium Inc | USD | 10/12/24 16:48 | 0.0176 | 0.0176 | 0.0139 | 0.0139 | 46,500 | 0 | 0.0159 | 0.0020 | 10/12/24 16:05 | True |
ABGSF | Abg Sundal Collier ASA | USD | 20/11/24 00:00 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,000 | 0 | 0.6296 | 0.0196 | 20/11/24 21:17 | True |
ABHBY | Alfen Beheer B.V. | | 21/11/24 00:00 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | 0 | 7.000 | 1.000 | 21/11/24 21:14 | True |
ABIT | Athena Bitcoin Global | | 10/12/24 16:48 | 0.1187 | 0.1285 | 0.1112 | 0.1209 | 220,228 | 0 | 0.1190 | 0.0019 | 10/12/24 16:05 | True |
ABLT | Amer Biltrite Inc | | 10/12/24 16:48 | 97.000 | 97.000 | 96.200 | 97.000 | 252 | 0 | 97.000 | 0.000 | 10/12/24 16:05 | True |
ABLZF | Abb Ltd Zuerich | USD | 10/12/24 16:48 | 59.578 | 59.578 | 57.548 | 57.548 | 2,737 | 0 | 58.516 | 0.968 | 10/12/24 16:05 | True |
ABMBF | Abcourt Mines Inc | USD | 03/12/24 14:59 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 | 0 | 0.0362 | 0.0032 | 03/12/24 15:18 | True |
ABMC | American Bio Medica Corp | | 09/12/24 15:31 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | 0 | 0.0001 | 0.0000 | 09/12/24 14:48 | True |
ABNAF | Aben Minerals Ltd | USD | 10/12/24 16:48 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 100 | 0 | 0.0451 | 0.0024 | 10/12/24 16:05 | True |
ABQQ | Ab Intl Group Corp | | 10/12/24 16:48 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 51,093,023 | 0 | 0.0010 | 0.0000 | 10/12/24 16:05 | True |
ABRMF | Arbor Metals Corp | | 22/11/24 00:00 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 | 0 | 0.2420 | 0.0080 | 22/11/24 21:13 | True |
ABSSF | Airboss of America Corp | USD | 10/12/24 16:48 | 2.850 | 2.870 | 2.850 | 2.870 | 900 | 0 | 2.880 | 0.010 | 10/12/24 16:05 | True |
ABTI | Alterola Biotech Inc | USD | 10/12/24 16:48 | 0.0059 | 0.0077 | 0.0059 | 0.0077 | 9,907 | 0 | 0.0059 | 0.0018 | 10/12/24 16:05 | True |
ABTZY | Aboitiz Equity Ventures Inc | | 15/11/24 00:00 | 6.260 | 6.260 | 6.260 | 6.260 | 100 | 0 | 5.920 | 0.340 | 15/11/24 21:13 | True |
ABVN | Abv Consulting Inc | | 10/12/24 16:48 | 0.3200 | 0.6000 | 0.3200 | 0.6000 | 8,201 | 0 | 0.6000 | 0.0000 | 10/12/24 16:05 | True |
ABXXF | Abaxx Technologies Inc | | 10/12/24 16:48 | 8.510 | 8.559 | 8.200 | 8.340 | 28,777 | 0 | 8.500 | 0.160 | 10/12/24 16:05 | True |
ABZPF | Aboitiz Power Corp | | 25/11/24 00:00 | 0.6417 | 0.6417 | 0.6417 | 0.6417 | 1,000 | 0 | 0.6447 | 0.0030 | 25/11/24 18:38 | True |
ACAN | Americann Inc | USD | 10/12/24 16:48 | 0.0181 | 0.0181 | 0.0162 | 0.0165 | 15,018 | 0 | 0.0178 | 0.0013 | 10/12/24 16:05 | True |
ACAZF | Acadian Timber | | 10/12/24 16:48 | 12.800 | 12.800 | 12.710 | 12.710 | 698 | 0 | 12.820 | 0.110 | 10/12/24 16:05 | True |
ACBD | Annabidiol Corp | | 03/12/24 14:59 | 2.600 | 2.600 | 2.600 | 2.600 | 240 | 0 | 2.900 | 0.300 | 03/12/24 15:18 | True |
ACCFF | Accord Financial Corp | USD | 22/11/24 00:00 | 2.851 | 2.851 | 2.845 | 2.845 | 2,000 | 0 | 2.885 | 0.040 | 22/11/24 21:13 | True |
ACCMF | Aac Clyde Space Ab | | 18/11/24 00:00 | 4.170 | 4.170 | 4.170 | 4.170 | 6,000 | 0 | 4.150 | 0.020 | 18/11/24 21:13 | True |
ACCR | Access-Power & CO Inc | USD | 10/12/24 16:48 | 0.0009 | 0.0016 | 0.0009 | 0.0016 | 2,477 | 0 | 0.0016 | 0.0000 | 10/12/24 16:05 | True |
ACCYY | Accor S.A. ADR | | 10/12/24 16:48 | 9.600 | 9.600 | 9.540 | 9.580 | 16,157 | 0 | 9.600 | 0.020 | 10/12/24 16:05 | True |
ACDBF | Ac/Dc Battery Metals Inc | | 10/12/24 16:48 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 1,071 | 0 | 0.0308 | 0.0063 | 10/12/24 16:05 | True |
ACDSF | Ascendas Real Estate Investment Trust | USD | 10/12/24 16:48 | 1.880 | 1.880 | 1.870 | 1.870 | 144,017 | 0 | 1.882 | 0.012 | 10/12/24 16:05 | True |
ACDVF | Air Canada | | 10/12/24 16:48 | 18.450 | 18.450 | 17.930 | 17.930 | 216,502 | 0 | 18.030 | 0.100 | 10/12/24 16:05 | True |
ACDXF | American Copper Development Corp | | 10/12/24 16:48 | 0.0187 | 0.0187 | 0.0166 | 0.0166 | 20,000 | 0 | 0.0233 | 0.0067 | 10/12/24 16:05 | True |
ACEHF | Aspirasi Hidup Indonesia Tbk | | 03/12/24 14:59 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 250 | 0 | 0.0468 | 0.0010 | 03/12/24 15:18 | True |
ACFN | Acorn Energy Inc | USD | 10/12/24 16:48 | 19.100 | 19.100 | 19.100 | 19.100 | 291 | 0 | 18.000 | 1.100 | 10/12/24 16:05 | True |
ACGBF | Agricultural Bank of China | | 03/12/24 14:59 | 0.5064 | 0.5064 | 0.5064 | 0.5064 | 100 | 0 | 0.4686 | 0.0378 | 03/12/24 15:18 | True |
ACGBY | Agricultural Bk Chin | | 10/12/24 16:48 | 13.380 | 13.400 | 13.360 | 13.380 | 14,166 | 0 | 13.610 | 0.230 | 10/12/24 16:05 | True |
ACGX | Alliance Creative Group Inc | | 10/12/24 16:48 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 7,018 | 0 | 0.0763 | 0.0000 | 10/12/24 16:05 | True |
ACGYF | Subsea 7 S.A. | USD | 05/12/24 11:55 | 15.900 | 15.900 | 15.900 | 15.900 | 575 | 0 | 15.810 | 0.090 | 05/12/24 12:14 | True |
ACHFF | Arch Biopartners Inc | | 10/12/24 16:48 | 1.355 | 1.355 | 1.260 | 1.350 | 20,400 | 0 | 1.365 | 0.015 | 10/12/24 16:05 | True |
ACIXF | Acarix Ab | | 10/12/24 16:48 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,000 | 0 | 0.0290 | 0.0000 | 10/12/24 16:05 | True |
ACKAY | Arcelik A S ADR | | 09/12/24 15:32 | 20.900 | 20.900 | 20.900 | 20.900 | 186 | 0 | 19.330 | 1.570 | 09/12/24 14:49 | True |
ACKDF | Auckland International Airport Ltd | USD | 10/12/24 16:48 | 4.700 | 4.950 | 4.700 | 4.950 | 2,220 | 0 | 4.780 | 0.170 | 10/12/24 16:05 | True |
ACKRF | American Creek Resources Ltd | USD | 10/12/24 16:48 | 0.2234 | 0.2274 | 0.2234 | 0.2255 | 20,500 | 0 | 0.2250 | 0.0005 | 10/12/24 16:05 | True |
ACLEW | Alternus Clean Energy Inc | | 26/11/24 00:00 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 8,300 | 0 | 0.0010 | 0.0001 | 26/11/24 20:52 | True |
ACLHF | Acme Lithium Inc | | 10/12/24 16:48 | 0.0220 | 0.0350 | 0.0220 | 0.0278 | 104,405 | 0 | 0.0310 | 0.0032 | 10/12/24 16:05 | True |
ACLIF | Accelleron Inds Ltd | | 10/12/24 16:48 | 52.700 | 52.700 | 52.700 | 52.700 | 100 | 0 | 54.500 | 1.800 | 10/12/24 16:05 | True |
ACLLF | Atco Ltd | USD | 10/12/24 16:48 | 34.175 | 34.580 | 34.175 | 34.500 | 6,634 | 0 | 34.210 | 0.290 | 10/12/24 16:05 | True |
ACLLY | Accelleron Inds Ltd | | 10/12/24 16:48 | 53.250 | 53.250 | 52.700 | 53.080 | 1,088 | 0 | 54.560 | 1.480 | 10/12/24 16:05 | True |
ACMB | Agro Capital Management Corp | | 09/12/24 15:32 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 6,000 | 0 | 0.0222 | 0.0000 | 09/12/24 14:49 | True |
ACNDF | Ascendas India Trust | USD | 10/12/24 16:48 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 2,320 | 0 | 0.7856 | 0.0160 | 10/12/24 16:05 | True |
ACNFF | Amsterdam Commodities N.V. | | 25/11/24 00:00 | 18.680 | 18.680 | 18.680 | 18.680 | 100 | 0 | 18.700 | 0.020 | 25/11/24 18:38 | True |
ACOGD | Alpha Cognition Inc | | 11/11/24 00:00 | 8.620 | 8.907 | 8.000 | 8.400 | 4,200 | 0 | 8.600 | 0.200 | 11/11/24 21:14 | True |
ACOPF | A2 Milk CO Ltd | | 10/12/24 16:48 | 3.600 | 3.650 | 3.280 | 3.280 | 2,300 | 0 | 3.625 | 0.345 | 10/12/24 16:05 | True |
ACOPY | The A2 Milk CO Ltd | | 10/12/24 16:48 | 3.480 | 3.480 | 3.480 | 3.480 | 165 | 0 | 3.740 | 0.260 | 10/12/24 16:05 | True |
ACPS | AC Partners Inc | | 09/12/24 15:32 | 0.2998 | 0.2999 | 0.2998 | 0.2999 | 2,500 | 0 | 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 | 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 | 0 | 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 | 0.0041 | 0.0001 | 09/12/24 14:49 | True |
ACRL | Atacama Resources International | | 10/12/24 16:48 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 111,111 | 0 | 0.0025 | 0.0003 | 10/12/24 16:05 | True |
ACSAF | Acs Actividades DE C | USD | 12/11/24 00:00 | 45.325 | 45.325 | 45.325 | 45.325 | 2,100 | 0 | 45.325 | 0.000 | 12/11/24 21:14 | True |
ACSAY | Acs Actividades DE Construccion Y Servicios Sa | | 10/12/24 16:48 | 9.980 | 9.980 | 9.840 | 9.840 | 5,120 | 0 | 10.010 | 0.170 | 10/12/24 16:05 | True |
ACSYF | Accsys Technologies Plc. | USD | 18/11/24 00:00 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 10,000 | 0 | 0.7141 | 0.0721 | 18/11/24 21:13 | True |
ACUR | Acura Pharmaceuticals Inc | USD | 26/11/24 00:00 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 200 | 0 | 0.0022 | 0.0001 | 26/11/24 20:52 | True |
ACUT | Accustem Sciences Inc | | 10/12/24 16:48 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 14,226 | 0 | 0.2950 | 0.0250 | 10/12/24 16:05 | True |
ACXIF | Acciona S.A. | USD | 25/11/24 00:00 | 124.30 | 124.30 | 124.30 | 124.30 | 100 | 0 | 118.00 | 6.30 | 25/11/24 18:39 | True |
ADBKF | Addiko Bk Ag | | 25/11/24 00:00 | 20.470 | 20.470 | 20.470 | 20.470 | 100 | 0 | 21.510 | 1.040 | 25/11/24 18:39 | True |
ADBRF | Aldebaran Resources Inc | USD | 10/12/24 16:48 | 1.300 | 1.350 | 1.300 | 1.350 | 9,470 | 0 | 1.313 | 0.037 | 10/12/24 16:05 | True |
ADCOF | Adcore Inc | | 09/12/24 15:32 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,450 | 0 | 0.1264 | 0.0064 | 09/12/24 14:49 | True |
ADCV | Ad Capital U.S. Inc | | 25/11/24 00:00 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 600 | 0 | 0.0541 | 0.0030 | 25/11/24 18:39 | True |
ADDDF | Adidas Ag | USD | 10/12/24 16:48 | 251.25 | 252.22 | 244.53 | 244.53 | 206 | 0 | 250.75 | 6.22 | 10/12/24 16:05 | True |
ADDHY | Addtech Ab | | 22/11/24 00:00 | 14.150 | 14.150 | 14.150 | 14.150 | 100 | 0 | 14.290 | 0.140 | 22/11/24 21:14 | True |
ADDYY | Adidas Ag ADR | USD | 10/12/24 16:48 | 126.15 | 126.66 | 120.62 | 121.62 | 72,739 | 0 | 125.90 | 4.28 | 10/12/24 16:05 | True |
ADERY | Aida Engineering Co. Ltd | | 11/11/24 00:00 | 49.130 | 49.130 | 49.130 | 49.130 | 1,000 | 0 | 52.000 | 2.870 | 11/11/24 21:14 | True |
ADFJF | Adf Group Inc | USD | 10/12/24 16:48 | 6.580 | 6.750 | 6.550 | 6.700 | 3,369 | 0 | 6.610 | 0.090 | 10/12/24 16:05 | True |
ADHC | American Diversified Holdings Corp | USD | 10/12/24 16:48 | 0.0017 | 0.0021 | 0.0016 | 0.0020 | 7,633,594 | 0 | 0.0015 | 0.0005 | 10/12/24 16:05 | True |
ADHI | Arsenal Digital Holdings Inc | | 09/12/24 15:32 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 335 | 0 | 0.0710 | 0.0059 | 09/12/24 14:49 | True |
ADIA | Adia Nutrition Inc | | 25/11/24 00:00 | 0.0075 | 0.0076 | 0.0050 | 0.0050 | 53,300 | 0 | 0.0088 | 0.0038 | 25/11/24 18:39 | True |
ADKIL | Adkins Energy Llc | | 10/12/24 16:48 | 430.00 | 430.00 | 430.00 | 430.00 | 50 | 0 | 430.00 | 0.00 | 10/12/24 16:05 | True |
ADMLF | Adriatic Metals Plc | | 10/12/24 16:48 | 2.680 | 2.710 | 2.330 | 2.670 | 28,043 | 0 | 2.633 | 0.037 | 10/12/24 16:05 | True |
ADMQ | Adm Endeavors Inc | | 10/12/24 16:48 | 0.0460 | 0.0490 | 0.0460 | 0.0460 | 21,417 | 0 | 0.0480 | 0.0020 | 10/12/24 16:05 | True |
ADMT | Adm Tronics Unlimited Inc | USD | 03/12/24 15:00 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 7,000 | 0 | 0.0800 | 0.0225 | 03/12/24 15:18 | True |
ADOOY | Adaro Energy Indonesia Tbk | | 10/12/24 16:48 | 11.000 | 11.435 | 11.000 | 11.435 | 3,343 | 0 | 11.135 | 0.300 | 10/12/24 16:05 | True |
ADRLF | Adavale Resources Ltd | | 15/11/24 00:00 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 30,000 | 0 | 0.0100 | 0.0001 | 15/11/24 21:14 | True |
ADRNY | Koninklijke Ahold ADR | | 10/12/24 16:48 | 33.920 | 34.060 | 33.870 | 33.940 | 36,208 | 0 | 33.840 | 0.100 | 10/12/24 16:05 | True |
ADRZY | Andritz Ag | | 10/12/24 16:48 | 10.545 | 10.600 | 10.400 | 10.400 | 5,333 | 0 | 10.635 | 0.235 | 10/12/24 16:05 | True |
ADSV | Allied Security Innovations Inc | | 18/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 168,900 | 0 | 0.0002 | 0.0001 | 18/11/24 21:14 | True |
ADTLF | Adriatic Metals Plc | | 21/11/24 00:00 | 2.630 | 2.630 | 2.630 | 2.630 | 1,000 | 0 | 2.500 | 0.130 | 21/11/24 21:15 | True |
ADWPF | Andrew Peller Ltd | USD | 10/12/24 16:48 | 2.830 | 2.830 | 2.830 | 2.830 | 3,788 | 0 | 2.890 | 0.060 | 10/12/24 16:05 | True |
ADXDF | Adex Mining Inc | USD | 25/11/24 00:00 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100 | 0 | 0.0099 | 0.0000 | 25/11/24 18:38 | True |
ADXRF | Adx Energy Ltd | | 22/11/24 00:00 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 | 0 | 0.0260 | 0.0140 | 22/11/24 21:14 | True |
ADXS | Ayala Pharmaceuticals Inc | USD | 10/12/24 16:48 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 23,369 | 0 | 0.0270 | 0.0000 | 10/12/24 16:05 | True |
ADYEY | Adyen NV ADR | | 10/12/24 16:48 | 15.800 | 15.810 | 15.580 | 15.580 | 380,151 | 0 | 15.760 | 0.180 | 10/12/24 16:05 | True |
ADYYF | Adyen NV | | 10/12/24 16:48 | 1,621.0 | 1,621.0 | 1,533.0 | 1,541.0 | 31 | 0 | 1,583.0 | 42.0 | 10/12/24 16:05 | True |
AEAEU | Altenergy Acquisition Corp | | 12/11/24 00:00 | 10.720 | 10.720 | 10.720 | 10.720 | 1,100 | 0 | 8.000 | 2.720 | 12/11/24 21:14 | True |
AEBZY | Anadolu Efes Biracilik Ve Malt As | USD | 10/12/24 16:48 | 1.260 | 1.330 | 1.260 | 1.320 | 68,410 | 0 | 1.270 | 0.050 | 10/12/24 16:05 | True |
AECX | Acadia Energy Corp | | 10/12/24 16:48 | 0.1252 | 0.2000 | 0.1252 | 0.2000 | 4,574 | 0 | 0.1981 | 0.0019 | 10/12/24 16:05 | True |
AEGOF | Aegon Ltd | USD | 10/12/24 16:48 | 6.320 | 6.320 | 6.285 | 6.285 | 2,814 | 0 | 5.940 | 0.345 | 10/12/24 16:05 | True |
AEGXF | Aecon Group Inc | USD | 10/12/24 16:48 | 19.110 | 19.240 | 19.030 | 19.030 | 2,600 | 0 | 19.090 | 0.060 | 10/12/24 16:05 | True |
AELTF | Adacel Technologies Ltd | USD | 14/11/24 00:00 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 1,000 | 0 | 0.2100 | 0.0413 | 14/11/24 21:15 | True |
AEOJF | Aeon Financial Services Co. Ltd | USD | 14/11/24 00:00 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | 0 | 9.280 | 1.530 | 14/11/24 21:15 | True |
AEOXF | Aeroports DE Paris Adp | | 03/12/24 15:00 | 114.75 | 114.75 | 114.75 | 114.75 | 58 | 0 | 114.20 | 0.55 | 03/12/24 15:18 | True |
AEPLF | Anglo Eastern Plantation Plc | USD | 10/12/24 16:48 | 8.500 | 8.500 | 8.500 | 8.500 | 27,612 | 0 | 8.500 | 0.000 | 10/12/24 16:05 | True |
AEPT | American Energy Partners Inc | | 10/12/24 16:48 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400,000 | 0 | 0.0014 | 0.0004 | 10/12/24 16:05 | True |
AERG | Applied Energetics Inc | | 10/12/24 16:48 | 0.7400 | 0.7550 | 0.7200 | 0.7500 | 40,548 | 0 | 0.7700 | 0.0200 | 10/12/24 16:05 | True |
AERN | Aer Energy Resources Inc | USD | 22/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | 0 | 0.0001 | 0.0000 | 22/11/24 21:13 | True |
AERS | Aerius | USD | 10/12/24 16:48 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 119,931 | 0 | 0.0017 | 0.0000 | 10/12/24 16:05 | True |
AESO | Atlantic Energy Solutions Inc | | 10/12/24 16:48 | 0.0090 | 0.0108 | 0.0090 | 0.0108 | 70,372 | 0 | 0.0076 | 0.0032 | 10/12/24 16:05 | True |
AETHF | Aether Global Innovations Corp | | 10/12/24 16:48 | 0.0091 | 0.0200 | 0.0090 | 0.0200 | 35,466 | 0 | 0.0092 | 0.0108 | 10/12/24 16:05 | True |
AETUF | Arc Energy Trust Uni | USD | 10/12/24 16:48 | 17.050 | 17.704 | 17.050 | 17.550 | 47,442 | 0 | 17.300 | 0.250 | 10/12/24 16:05 | True |
AEXAF | Atos Origin Sa | USD | 10/12/24 16:48 | 0.0035 | 0.0035 | 0.0023 | 0.0027 | 3,441,112 | 0 | 0.0031 | 0.0004 | 10/12/24 16:05 | True |
AEXAY | Atos Origin Sa | | 10/12/24 16:48 | 0.1300 | 0.2000 | 0.1300 | 0.2000 | 18,047 | 0 | 0.1345 | 0.0655 | 10/12/24 16:05 | True |
AEXFF | Aminex Plc | USD | 09/12/24 15:32 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 700 | 0 | 0.0150 | 0.0000 | 09/12/24 14:49 | True |
AEYGQ | Addvantage Technologies Group Inc | | 09/12/24 15:32 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,030 | 0 | 0.0001 | 0.0000 | 09/12/24 14:49 | True |
AFDG | African Discovery Group Inc | USD | 22/11/24 00:00 | 0.0042 | 0.0060 | 0.0042 | 0.0060 | 30,000 | 0 | 0.0060 | 0.0000 | 22/11/24 21:13 | True |
AFFL | Affiliated Resources Corp | USD | 10/12/24 16:48 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,223 | 0 | 0.0895 | 0.0395 | 10/12/24 16:05 | True |
AFFS | Amtrust Financial Services Inc | USD | 10/12/24 16:48 | 16.400 | 16.400 | 16.400 | 16.400 | 100 | 0 | 16.400 | 0.000 | 10/12/24 16:05 | True |
AFFT | Amtrust Financial Services 7.50% | USD | 10/12/24 16:48 | 16.400 | 16.400 | 16.350 | 16.350 | 6,795 | 0 | 16.400 | 0.050 | 10/12/24 16:05 | True |
AFFU | Affluence Corp | | 10/12/24 16:48 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 25,722,435 | 0 | 0.0009 | 0.0000 | 10/12/24 16:05 | True |
AFFY | Affymax Inc | | 10/12/24 16:48 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 100 | 0 | 0.0008 | 0.0000 | 10/12/24 16:05 | True |
AFGVF | Agfa-Gavaert NV | USD | 18/11/24 00:00 | 0.6757 | 0.6757 | 0.6757 | 0.6757 | 1,000 | 0 | 1.1000 | 0.4243 | 18/11/24 21:13 | True |
AFGVY | Agfa-Gavaert NV | | 25/11/24 00:00 | 1.420 | 1.420 | 1.290 | 1.420 | 15,100 | 0 | 1.780 | 0.360 | 25/11/24 18:38 | True |
AFGYF | Afc Energy Plc. | USD | 03/12/24 15:00 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 200 | 0 | 0.1373 | 0.0024 | 03/12/24 15:19 | True |
AFIB | Acutus Medical Inc | | 10/12/24 16:48 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 9,438 | 0 | 0.0600 | 0.0050 | 10/12/24 16:05 | True |
AFIIQ | Armstrong Flooring Inc | | 10/12/24 16:48 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000 | 0 | 0.0001 | 0.0001 | 10/12/24 16:05 | True |
AFLYY | Air France ADR | USD | 10/12/24 16:48 | 0.8001 | 0.8175 | 0.8001 | 0.8100 | 65,748 | 0 | 0.8150 | 0.0050 | 10/12/24 16:05 | True |
AFMJF | Alphamin Resources | | 10/12/24 16:48 | 0.7700 | 0.7869 | 0.7660 | 0.7797 | 124,406 | 0 | 0.7750 | 0.0047 | 10/12/24 16:05 | True |
AFML | Aerofoam Metals Inc | USD | 26/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 367,500 | 0 | 0.0001 | 0.0000 | 26/11/24 20:52 | True |
AFNL | Amtrust Financial Co. | USD | 09/12/24 15:32 | 186.00 | 186.00 | 186.00 | 186.00 | 500 | 0 | 186.00 | 0.00 | 09/12/24 14:49 | True |
AFRAF | Air France-Klm | USD | 26/11/24 00:00 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | 0 | 8.240 | 0.240 | 26/11/24 20:52 | True |
AFSIA | Amtrust Financial Services Pfd A | | 09/12/24 15:32 | 13.500 | 13.500 | 13.110 | 13.110 | 1,500 | 0 | 13.500 | 0.390 | 09/12/24 14:49 | True |
AFSIB | Amtrust Financial Services Pfd B | | 10/12/24 16:48 | 13.900 | 13.900 | 13.600 | 13.900 | 2,300 | 0 | 13.900 | 0.000 | 10/12/24 16:05 | True |
AFSIC | Amtrust Financial Services Inc | | 05/12/24 11:53 | 14.500 | 14.500 | 14.500 | 14.500 | 700 | 0 | 14.500 | 0.000 | 05/12/24 12:14 | True |
AFSIM | Amtrust Financial Services Pfd M | | 10/12/24 16:48 | 14.070 | 14.070 | 14.070 | 14.070 | 400 | 0 | 15.000 | 0.930 | 10/12/24 16:05 | True |
AFSIN | Amtrust Financial Services Inc | | 10/12/24 16:48 | 13.550 | 13.550 | 13.550 | 13.550 | 2,288 | 0 | 13.500 | 0.050 | 10/12/24 16:05 | True |
AFSIP | Amtrust Financial Services Inc | | 10/12/24 16:48 | 14.500 | 14.560 | 14.150 | 14.170 | 27,043 | 0 | 14.510 | 0.340 | 10/12/24 16:05 | True |
AFYG | Affinity Gold Corp | | 26/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | 0 | 0.0001 | 0.0000 | 26/11/24 20:52 | True |
AGAGF | Argenta Silver Corp | | 09/12/24 15:32 | 0.2200 | 0.2205 | 0.2200 | 0.2205 | 24,100 | 0 | 0.2000 | 0.0205 | 09/12/24 14:49 | True |
AGCZ | Andes Gold Corp | | 26/11/24 00:00 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100 | 0 | 0.0002 | 0.0000 | 26/11/24 20:52 | True |
AGDXF | Antioquia Gold Inc | | 09/12/24 15:32 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | 0 | 0.0050 | 0.0100 | 09/12/24 14:49 | True |
AGDY | Agri-Dynamics Inc | USD | 26/11/24 00:00 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 10,000 | 0 | 0.0042 | 0.0000 | 26/11/24 20:52 | True |
AGESF | Ageas Sa/Nv | | 22/11/24 00:00 | 52.650 | 52.650 | 52.650 | 52.650 | 200 | 0 | 48.810 | 3.840 | 22/11/24 21:13 | True |
AGESY | Ageas N.V. ADR | | 10/12/24 16:49 | 49.400 | 49.670 | 49.240 | 49.400 | 5,930 | 0 | 49.930 | 0.530 | 10/12/24 16:06 | True |
AGFMF | AGF Management Ltd | USD | 03/12/24 15:09 | 7.875 | 7.875 | 7.875 | 7.875 | 1,051 | 0 | 7.980 | 0.105 | 03/12/24 15:20 | True |
AGGI | Allied Energy Inc | USD | 26/11/24 00:00 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 11,700 | 0 | 0.0091 | 0.0038 | 26/11/24 20:52 | True |
AGGZF | Ag Growth Inc Fd | | 25/11/24 00:00 | 37.770 | 37.770 | 37.770 | 37.770 | 200 | 0 | 37.920 | 0.150 | 25/11/24 18:38 | True |
AGIN | American Graphite Technologies Inc | USD | 10/12/24 16:49 | 0.0022 | 0.0023 | 0.0022 | 0.0022 | 3,000 | 0 | 0.0022 | 0.0000 | 10/12/24 16:06 | True |
AGLDF | Austral Gold Ltd | USD | 10/12/24 16:49 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | 0 | 0.0100 | 0.0010 | 10/12/24 16:06 | True |
AGLXY | Agl Energy Ltd ADR | | 10/12/24 16:49 | 7.345 | 7.415 | 6.930 | 6.930 | 2,666 | 0 | 7.075 | 0.145 | 10/12/24 16:06 | True |
AGMRF | Silver Mountain Resources Inc | | 10/12/24 16:49 | 0.0370 | 0.0391 | 0.0325 | 0.0326 | 512,618 | 0 | 0.0345 | 0.0019 | 10/12/24 16:06 | True |
AGNMF | Agronomics Ltd | | 10/12/24 16:49 | 0.0690 | 0.0699 | 0.0520 | 0.0662 | 9,226,465 | 0 | 0.0695 | 0.0033 | 10/12/24 16:06 | True |
AGNPF | Algernon Pharmaceuticals Inc | | 09/12/24 15:32 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,060 | 0 | 0.0537 | 0.0017 | 09/12/24 14:49 | True |
AGPPF | Anglo American Platinum Ltd | USD | 05/12/24 11:54 | 31.020 | 31.020 | 31.020 | 31.020 | 187 | 0 | 31.020 | 0.000 | 05/12/24 12:14 | True |
AGPYY | Agile Group Holdings Limited | | 22/11/24 00:00 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | 0 | 5.120 | 0.220 | 22/11/24 21:13 | True |
AGRDF | Auriga Gold Crp Ord | | 03/12/24 15:00 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 2,000 | 0 | 0.0026 | 0.0964 | 03/12/24 15:19 | True |
AGRPY | Absa Group Ltd New A ADR | USD | 10/12/24 16:49 | 22.250 | 22.320 | 22.250 | 22.260 | 907 | 0 | 22.400 | 0.140 | 10/12/24 16:06 | True |
AGRUF | Af Gruppen ASA | | 20/11/24 00:00 | 9.650 | 9.650 | 9.650 | 9.650 | 1,500 | 0 | 9.890 | 0.240 | 20/11/24 21:16 | True |
AGSS | Ameriguard Security Services Inc | | 10/12/24 16:49 | 0.1213 | 0.1213 | 0.1213 | 0.1213 | 1,296 | 0 | 0.0951 | 0.0262 | 10/12/24 16:06 | True |
AGSVF | Argentum Silver Corp | | 25/11/24 00:00 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,900 | 0 | 0.0230 | 0.0205 | 25/11/24 18:39 | True |
AGTEF | Agtech Holdings Ltd | | 10/12/24 16:49 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 10,000 | 0 | 0.0200 | 0.0002 | 10/12/24 16:06 | True |
AGTT | Angstrom Technologies Inc | USD | 10/12/24 16:49 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 138,677 | 0 | 0.1700 | 0.0200 | 10/12/24 16:06 | True |
AGTX | Agentix Corp | | 10/12/24 16:49 | 0.2178 | 0.2200 | 0.2178 | 0.2200 | 450 | 0 | 0.2200 | 0.0000 | 10/12/24 16:06 | True |
AGXKF | Anglo Asian Mng Plc Ord | USD | 10/12/24 16:49 | 1.060 | 1.060 | 1.060 | 1.060 | 50,000 | 0 | 1.060 | 0.000 | 10/12/24 16:06 | True |
AGXPF | Silver X Mng Corp | | 10/12/24 16:49 | 0.1565 | 0.1567 | 0.1532 | 0.1562 | 25,017 | 0 | 0.1467 | 0.0095 | 10/12/24 16:06 | True |
AGXXF | Agilyx ASA | | 10/12/24 16:49 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | 0 | 3.140 | 0.090 | 10/12/24 16:06 | True |
AGYP | Allied Energy Corp | USD | 10/12/24 16:49 | 0.0047 | 0.0047 | 0.0035 | 0.0035 | 62,530 | 0 | 0.0034 | 0.0001 | 10/12/24 16:06 | True |
AGYTF | Allergy Therapeutics Plc. | USD | 12/11/24 00:00 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,000 | 0 | 0.0600 | 0.0080 | 12/11/24 21:14 | True |
AHCHF | Anhui Conch Cement Co. Ltd | USD | 10/12/24 16:49 | 2.520 | 2.870 | 2.520 | 2.870 | 971 | 0 | 3.000 | 0.130 | 10/12/24 16:06 | True |
AHCHY | Anhui Conch Cem ADR | | 10/12/24 16:49 | 13.880 | 13.880 | 13.420 | 13.420 | 15,205 | 0 | 14.390 | 0.970 | 10/12/24 16:06 | True |
AHELF | Auscan Res Inc | | 26/11/24 00:00 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 100 | 0 | 0.1101 | 0.0000 | 26/11/24 20:52 | True |
AHEXF | Adecco Group Ag | USD | 20/11/24 00:00 | 25.446 | 25.446 | 25.446 | 25.446 | 5,100 | 0 | 30.150 | 4.704 | 20/11/24 21:16 | True |
AHEXY | Adecco Sa ADR | | 10/12/24 16:49 | 13.650 | 13.770 | 13.578 | 13.610 | 158,716 | 0 | 13.810 | 0.200 | 10/12/24 16:06 | True |
AHIX | Aluf Holdings Inc | | 09/12/24 15:32 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 10,000 | 0 | 0.0085 | 0.0003 | 09/12/24 14:49 | True |
AHKSF | Asahi Kaisei Corp | | 10/12/24 16:49 | 6.740 | 6.740 | 6.740 | 6.740 | 266 | 0 | 7.050 | 0.310 | 10/12/24 16:06 | True |
AHKSY | Asahi Kaisai Corp ADR | USD | 10/12/24 16:49 | 13.560 | 14.110 | 13.560 | 14.050 | 20,962 | 0 | 14.150 | 0.100 | 10/12/24 16:06 | True |
AHLAS | Rse Archive Llc. | | 10/12/24 16:49 | 150.00 | 150.00 | 146.00 | 146.00 | 2 | 0 | 146.00 | 0.00 | 10/12/24 16:06 | True |
AHLD | Atd New Holdings Inc | | 10/12/24 16:49 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 315,750 | 0 | 0.0005 | 0.0000 | 10/12/24 16:06 | True |
AHLUS | Rse Archive Llc. | | 15/11/24 00:00 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | 0 | 4.200 | 1.850 | 15/11/24 21:13 | True |
AHNR | Athena Gold Corp | | 10/12/24 16:49 | 0.0400 | 0.0428 | 0.0388 | 0.0388 | 155,111 | 0 | 0.0428 | 0.0040 | 10/12/24 16:06 | True |
AHODF | Koninklijke Ahold Delhaize N.V. | USD | 19/11/24 00:00 | 33.560 | 33.560 | 33.560 | 33.560 | 100 | 0 | 34.801 | 1.241 | 19/11/24 21:13 | True |
AHOTF | American Hotel Income Properties REIT LP | | 10/12/24 16:49 | 0.3500 | 0.3599 | 0.3150 | 0.3599 | 16,900 | 0 | 0.3547 | 0.0052 | 10/12/24 16:06 | True |
AHRO | Authentic Holdings Inc | USD | 10/12/24 16:49 | 0.0014 | 0.0018 | 0.0014 | 0.0016 | 8,843,685 | 0 | 0.0014 | 0.0002 | 10/12/24 16:06 | True |
AIABF | Capital A Berhad | USD | 09/12/24 15:33 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | 0 | 0.2000 | 0.0500 | 09/12/24 14:50 | True |
AIAD | Aiadvertising Inc | | 10/12/24 16:49 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 32,250 | 0 | 0.0027 | 0.0002 | 10/12/24 16:06 | True |
AIAGY | Aurubis Ag | | 09/12/24 15:33 | 43.270 | 43.270 | 43.270 | 43.270 | 253 | 0 | 44.400 | 1.130 | 09/12/24 14:50 | True |
AIBGY | Aib Group Plc ADR | | 10/12/24 16:49 | 11.320 | 11.550 | 11.280 | 11.550 | 29,098 | 0 | 11.260 | 0.290 | 10/12/24 16:06 | True |
AIBRF | Aib Group Plc | | 10/12/24 16:49 | 5.705 | 5.705 | 5.455 | 5.500 | 4,136 | 0 | 5.745 | 0.245 | 10/12/24 16:06 | True |
AICAF | Air China Ltd | USD | 09/12/24 15:33 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 1,000 | 0 | 0.5895 | 0.1191 | 09/12/24 14:50 | True |
AICOF | Generative Ai Solutions Corp | | 10/12/24 16:49 | 0.0550 | 0.1000 | 0.0550 | 0.0775 | 43,180 | 0 | 0.0843 | 0.0068 | 10/12/24 16:06 | True |
AIFLY | Aiful Corp | USD | 21/11/24 00:00 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | 0 | 0.9819 | 0.0319 | 21/11/24 21:15 | True |
AIFS | Agent Information Software Inc | | 25/11/24 00:00 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | 0 | 1.250 | 0.100 | 25/11/24 18:39 | True |
AIGFF | Genesis Ai Corp | | 10/12/24 16:49 | 0.0133 | 0.0176 | 0.0133 | 0.0176 | 7,020 | 0 | 0.0291 | 0.0115 | 10/12/24 16:06 | True |
AIIXY | Aixtron Se | | 10/12/24 16:49 | 32.150 | 32.150 | 32.150 | 32.150 | 1,001 | 0 | 33.410 | 1.260 | 10/12/24 16:06 | True |
AIJTY | Jianpu Technology Inc | | 09/12/24 15:33 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 112 | 0 | 0.4200 | 0.0200 | 09/12/24 14:50 | True |
AILIH | Ameren Illinois Pfd 4.08% | | 15/11/24 00:00 | 66.080 | 66.080 | 66.000 | 66.000 | 200 | 0 | 68.290 | 2.290 | 15/11/24 21:13 | True |
AILIM | Ameren Illinois Company | | 21/11/24 00:00 | 78.250 | 78.250 | 77.900 | 77.900 | 400 | 0 | 78.190 | 0.290 | 21/11/24 21:15 | True |
AILIO | Ameren Illinois Company | | 20/11/24 00:00 | 71.000 | 71.000 | 71.000 | 71.000 | 100 | 0 | 71.000 | 0.000 | 20/11/24 21:18 | True |
AILLM | Ameren Illinois Company | | 03/12/24 15:00 | 84.000 | 84.000 | 84.000 | 84.000 | 118 | 0 | 84.500 | 0.500 | 03/12/24 15:19 | True |
AILLN | Ameren Illinois Company | | 19/11/24 00:00 | 82.000 | 82.000 | 81.950 | 81.950 | 400 | 0 | 81.270 | 0.680 | 19/11/24 21:14 | True |
AILLO | Ameren Illinois Company | | 03/12/24 15:00 | 70.000 | 70.000 | 69.150 | 69.150 | 272 | 0 | 70.000 | 0.850 | 03/12/24 15:19 | True |
AILLP | Ameren Ill Co. | | 03/12/24 15:00 | 67.195 | 68.317 | 67.195 | 68.317 | 792 | 0 | 65.913 | 2.405 | 03/12/24 15:19 | True |
AIMFF | Aimia Inc | | 10/12/24 16:49 | 1.930 | 1.955 | 1.930 | 1.950 | 62,979 | 0 | 1.950 | 0.000 | 10/12/24 16:06 | True |
AIMLF | AI / ML Innovations Inc | | 10/12/24 16:49 | 0.0710 | 0.0760 | 0.0700 | 0.0748 | 804,253 | 0 | 0.0655 | 0.0093 | 10/12/24 16:06 | True |
AINMF | Netramark Hldgs Inc | | 10/12/24 16:49 | 0.7360 | 0.8140 | 0.7360 | 0.8140 | 2,402 | 0 | 0.8060 | 0.0080 | 10/12/24 16:06 | True |
AINSF | Ainsworth Game Tech | USD | 10/12/24 16:49 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 16,000 | 0 | 0.5000 | 0.0000 | 10/12/24 16:06 | True |
AIPG | Ai Technology Group Inc | | 12/11/24 00:00 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 200 | 0 | 0.9500 | 0.9249 | 12/11/24 21:14 | True |
AIPUY | Airports of Thailand Public Co. Ltd | | 09/12/24 15:33 | 19.300 | 19.300 | 19.300 | 19.300 | 4,456 | 0 | 16.170 | 3.130 | 09/12/24 14:50 | True |
AIQUF | L'Air Liquide Sa | USD | 10/12/24 16:49 | 171.40 | 171.40 | 165.47 | 167.14 | 1,808 | 0 | 171.01 | 3.87 | 10/12/24 16:06 | True |
AIQUY | L'Air Liquide ADR | USD | 10/12/24 16:49 | 33.780 | 33.780 | 33.480 | 33.560 | 176,973 | 0 | 33.980 | 0.420 | 10/12/24 16:06 | True |
AIRRF | Aurion Resources Ltd | | 10/12/24 16:49 | 0.4370 | 0.4510 | 0.4370 | 0.4510 | 1,601 | 0 | 0.4500 | 0.0010 | 10/12/24 16:06 | True |
AIRYY | Air China Ltd ADR | USD | 26/11/24 00:00 | 12.350 | 12.775 | 12.350 | 12.775 | 500 | 0 | 12.440 | 0.335 | 26/11/24 20:52 | True |
AISSF | Ais Res Ltd | | 10/12/24 16:49 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 2,420 | 0 | 0.0238 | 0.0019 | 10/12/24 16:06 | True |
AISXF | Aisix Solutions Inc | | 05/12/24 11:54 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 | 0 | 0.0177 | 0.0017 | 05/12/24 12:14 | True |
AITX | Artificial Intelligence Tech Solutions | USD | 10/12/24 16:49 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 112,837,009 | 0 | 0.0027 | 0.0001 | 10/12/24 16:06 | True |
AIUG | Lever Global Corp | | 09/12/24 15:46 | 2.950 | 2.950 | 2.772 | 2.772 | 6,927 | 0 | 2.990 | 0.218 | 09/12/24 15:19 | True |
AIVAF | Aviva Plc | USD | 10/12/24 16:49 | 6.020 | 6.020 | 6.020 | 6.020 | 508 | 0 | 6.015 | 0.005 | 10/12/24 16:06 | True |
AIXXF | Aixtron Se | | 10/12/24 16:49 | 16.290 | 16.290 | 16.290 | 16.290 | 163 | 0 | 16.000 | 0.290 | 10/12/24 16:06 | True |
AJINY | Ajinomoto Company Inc ADR | USD | 10/12/24 16:49 | 43.940 | 44.660 | 43.220 | 43.220 | 15,759 | 0 | 43.330 | 0.110 | 10/12/24 16:06 | True |
AJLGF | Aj Lucas Group Ltd | USD | 25/11/24 00:00 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 6,300 | 0 | 0.0052 | 0.0044 | 25/11/24 18:38 | True |
AJOY | Ayujoy Herbals Ltd | | 03/12/24 15:00 | 0.0150 | 0.0150 | 0.0139 | 0.0150 | 30,000 | 0 | 0.0150 | 0.0000 | 03/12/24 15:19 | True |
AKAFF | Akatsuki Inc | | 13/11/24 00:00 | 13.720 | 13.720 | 13.720 | 13.720 | 100 | 0 | 13.720 | 0.000 | 13/11/24 21:17 | True |
AKBLF | Alk Abello As | USD | 15/11/24 00:00 | 22.050 | 22.050 | 22.050 | 22.050 | 100 | 0 | 22.600 | 0.550 | 15/11/24 21:14 | True |
AKBTY | Akbank Turk Anonim Sirketi | USD | 10/12/24 16:49 | 3.700 | 3.790 | 3.610 | 3.715 | 10,173 | 0 | 3.740 | 0.025 | 10/12/24 16:06 | True |
AKCCF | Aker Carbon Capture ASA | | 10/12/24 16:49 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 24,050 | 0 | 0.5550 | 0.0050 | 10/12/24 16:06 | True |
AKEMF | Alaska Energy Metals Corp | | 10/12/24 16:49 | 0.0938 | 0.0938 | 0.0810 | 0.0810 | 497,466 | 0 | 0.0870 | 0.0060 | 10/12/24 16:06 | True |
AKESF | Akeso Inc | | 25/11/24 00:00 | 9.800 | 9.800 | 9.200 | 9.595 | 1,500 | 0 | 8.800 | 0.795 | 25/11/24 18:38 | True |
AKMYF | Oceansix Future Paths Ltd | | 11/11/24 00:00 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | 0 | 0.0150 | 0.0040 | 11/11/24 21:14 | True |
AKRBF | Aker BP ASA | | 10/12/24 16:49 | 20.110 | 20.275 | 20.110 | 20.275 | 1,749 | 0 | 20.500 | 0.225 | 10/12/24 16:06 | True |
AKRBY | Aker BP ASA | | 09/12/24 15:33 | 11.180 | 11.180 | 11.180 | 11.180 | 1,855 | 0 | 10.065 | 1.115 | 09/12/24 14:50 | True |
AKRFF | Ackroo Inc | | 10/12/24 16:49 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 10,000 | 0 | 0.1000 | 0.0139 | 10/12/24 16:06 | True |
AKRRF | Philly Shipyard ASA | | 22/11/24 00:00 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | 0 | 6.080 | 0.330 | 22/11/24 21:13 | True |
AKRTF | Aker Solutions Holding ASA | | 25/11/24 00:00 | 5.870 | 5.870 | 5.870 | 5.870 | 400 | 0 | 4.200 | 1.670 | 25/11/24 18:38 | True |
AKRYY | Aker Solutions ASA | | 09/12/24 15:33 | 10.000 | 10.000 | 10.000 | 10.000 | 201 | 0 | 6.500 | 3.500 | 09/12/24 14:50 | True |
AKTAF | Akita Drilling Ltd | USD | 10/12/24 16:49 | 1.140 | 1.166 | 1.140 | 1.163 | 3,298 | 0 | 1.180 | 0.017 | 10/12/24 16:06 | True |
AKZOF | Akzo Nobel NV | USD | 03/12/24 15:00 | 62.100 | 62.100 | 62.100 | 62.100 | 1,080 | 0 | 57.750 | 4.350 | 03/12/24 15:19 | True |
AKZOY | Akzo Nobel NV # ADR | USD | 10/12/24 16:49 | 21.200 | 21.220 | 21.070 | 21.110 | 144,815 | 0 | 21.180 | 0.070 | 10/12/24 16:06 | True |
ALBBY | Alibaba Health Information Technology Ltd | | 10/12/24 16:49 | 9.610 | 9.610 | 9.610 | 9.610 | 313 | 0 | 10.245 | 0.635 | 10/12/24 16:06 | True |
ALBHF | Alibaba Health Information Technology Ltd | | 10/12/24 16:49 | 0.4784 | 0.4814 | 0.4784 | 0.4814 | 11,200 | 0 | 0.5081 | 0.0267 | 10/12/24 16:06 | True |
ALBKF | Alpha Services and Holdings Sa | USD | 25/11/24 00:00 | 1.595 | 1.595 | 1.595 | 1.595 | 600 | 0 | 1.650 | 0.055 | 25/11/24 18:38 | True |
ALBKY | Alpha Services and Holdings Sa | USD | 10/12/24 16:49 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | 336 | 0 | 0.3990 | 0.0054 | 10/12/24 16:06 | True |
ALBY | Community Capital Bancshares Inc | USD | 09/12/24 15:33 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 | 0 | 20.000 | 0.000 | 09/12/24 14:50 | True |
ALCUF | Alpha Copper Corp | | 10/12/24 16:49 | 0.1000 | 0.1153 | 0.1000 | 0.1153 | 3,690 | 0 | 0.1120 | 0.0033 | 10/12/24 16:06 | True |
ALDS | Applife Digital Solutions Inc | | 05/12/24 11:54 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 5,000 | 0 | 0.0141 | 0.0001 | 05/12/24 12:14 | True |
ALDVF | Kiplin Metals Inc | | 10/12/24 16:49 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | 133 | 0 | 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 | 0.0001 | 0.0000 | 09/12/24 14:50 | True |
ALFFF | Alfa S.A.B DE C.V | USD | 09/12/24 15:33 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 100 | 0 | 0.7990 | 0.0330 | 09/12/24 14:50 | True |
ALFIQ | Alfi Inc | | 13/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 43,800 | 0 | 0.0001 | 0.0000 | 13/11/24 16:23 | True |
ALFNF | Alfen NV | | 18/11/24 00:00 | 12.820 | 12.820 | 12.820 | 12.820 | 100 | 0 | 15.150 | 2.330 | 18/11/24 21:13 | True |
ALFVY | Alfa-Laval Ab ADR | | 10/12/24 16:49 | 44.130 | 44.160 | 43.640 | 43.705 | 8,727 | 0 | 44.550 | 0.845 | 10/12/24 16:06 | True |
ALGEF | Alligator Energy Ltd | | 10/12/24 16:49 | 0.0250 | 0.0270 | 0.0220 | 0.0220 | 228,182 | 0 | 0.0220 | 0.0000 | 10/12/24 16:06 | True |
ALGGY | Alliance Global | | 03/12/24 15:01 | 7.360 | 7.360 | 7.360 | 7.360 | 182 | 0 | 7.318 | 0.043 | 03/12/24 15:19 | True |
ALID | Allied Corp | | 09/12/24 15:48 | 0.0334 | 0.0434 | 0.0334 | 0.0434 | 1,300 | 0 | 0.0332 | 0.0102 | 09/12/24 15:19 | True |
ALIF | Artificial Life Inc | USD | 18/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500 | 0 | 0.0001 | 0.0000 | 18/11/24 21:13 | True |
ALITF | Alliance Witan Plc | USD | 19/11/24 00:00 | 15.190 | 15.190 | 15.190 | 15.190 | 700 | 0 | 15.800 | 0.610 | 19/11/24 21:13 | True |
ALIZF | Allianz Se | USD | 10/12/24 16:49 | 319.66 | 319.66 | 305.45 | 305.45 | 74 | 0 | 313.65 | 8.20 | 10/12/24 16:06 | True |
ALIZY | Allianz ADR | | 10/12/24 16:49 | 31.340 | 31.420 | 31.202 | 31.340 | 195,341 | 0 | 31.450 | 0.110 | 10/12/24 16:06 | True |
ALKEF | Alkane Resources Ltd | USD | 10/12/24 16:49 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 8,320 | 0 | 0.3200 | 0.0118 | 10/12/24 16:06 | True |
ALLDF | Ald S A | | 13/11/24 00:00 | 7.130 | 7.130 | 7.130 | 7.130 | 100 | 0 | 7.830 | 0.700 | 13/11/24 21:16 | True |
ALLGF | Allego N.V. | | 10/12/24 16:49 | 0.5242 | 0.7600 | 0.5242 | 0.5242 | 1,814 | 0 | 0.5240 | 0.0002 | 10/12/24 16:06 | True |
ALLIF | Atlantic Lithium Ltd | | 09/12/24 15:33 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 34,210 | 0 | 0.1633 | 0.0067 | 09/12/24 14:50 | True |
ALMMF | Aluminum Corporation of China Ltd | USD | 09/12/24 15:33 | 0.6021 | 0.6300 | 0.6021 | 0.6300 | 11,525 | 0 | 0.5810 | 0.0490 | 09/12/24 14:50 | True |
ALMTF | Almonty Industries | | 10/12/24 16:49 | 0.6384 | 0.6400 | 0.6163 | 0.6334 | 113,439 | 0 | 0.6212 | 0.0122 | 10/12/24 16:06 | True |
ALMU | Aeluma Inc | | 10/12/24 16:49 | 3.638 | 3.650 | 3.638 | 3.650 | 650 | 0 | 3.620 | 0.030 | 10/12/24 16:06 | True |
ALMY | Alchemy Creative Inc | USD | 21/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,900 | 0 | 0.0001 | 0.0000 | 21/11/24 21:14 | True |
ALNPY | All Nippon Airways C ADR | USD | 10/12/24 16:49 | 3.970 | 3.970 | 3.800 | 3.840 | 1,146 | 0 | 3.780 | 0.060 | 10/12/24 16:06 | True |
ALPIB | Alpine Banks of Colorado | | 10/12/24 16:49 | 33.425 | 33.890 | 33.400 | 33.890 | 778 | 0 | 33.970 | 0.080 | 10/12/24 16:06 | True |
ALPMF | Astellas Pharma Inc | USD | 10/12/24 16:49 | 10.140 | 10.380 | 10.140 | 10.370 | 24,636 | 0 | 10.250 | 0.120 | 10/12/24 16:06 | True |
ALPMY | Astellas Pharma Inc | | 10/12/24 16:49 | 10.220 | 10.380 | 10.220 | 10.330 | 393,101 | 0 | 10.440 | 0.110 | 10/12/24 16:06 | True |
ALPP | Alpine 4 Holdings Inc Cl A | | 10/12/24 16:49 | 0.0152 | 0.0171 | 0.0152 | 0.0171 | 6,844 | 0 | 0.0153 | 0.0018 | 10/12/24 16:06 | True |
ALRTF | Alr Technologies Sg Ltd | | 03/12/24 15:18 | 0.0090 | 0.0111 | 0.0090 | 0.0111 | 43,915 | 0 | 0.0095 | 0.0016 | 03/12/24 15:22 | True |
ALSCF | Alset Ai Ventures Inc | | 10/12/24 16:49 | 0.1000 | 0.1000 | 0.0435 | 0.0575 | 1,034,282 | 0 | 0.0700 | 0.0125 | 10/12/24 16:06 | True |
ALSMY | Alstom S.A. | | 10/12/24 16:49 | 2.270 | 2.320 | 2.260 | 2.290 | 1,008,629 | 0 | 2.210 | 0.080 | 10/12/24 16:06 | True |
ALSSF | Alsea S.A. | USD | 10/12/24 16:49 | 2.300 | 2.300 | 2.300 | 2.300 | 6,830 | 0 | 2.318 | 0.018 | 10/12/24 16:06 | True |
ALST | Allstar Health Brands Inc | | 10/12/24 16:49 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 233,222 | 0 | 0.0007 | 0.0000 | 10/12/24 16:06 | True |
ALTAF | Morella Corp Ltd | | 10/12/24 16:49 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,523 | 0 | 0.0150 | 0.0250 | 10/12/24 16:06 | True |
ALTB | Alpine Auto Brokers Inc | | 09/12/24 15:33 | 2.020 | 2.020 | 2.020 | 2.020 | 399 | 0 | 2.020 | 0.000 | 09/12/24 14:50 | True |
ALTHF | Altech Chemicals Ltd | | 20/11/24 00:00 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 5,000 | 0 | 0.0400 | 0.0082 | 20/11/24 21:16 | True |
ALTPF | Altiplano Metals Inc | | 09/12/24 15:33 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 25,000 | 0 | 0.0362 | 0.0081 | 09/12/24 14:50 | True |
ALTX | Altex Industries Inc | USD | 22/11/24 00:00 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,200 | 0 | 0.2400 | 0.0150 | 22/11/24 21:14 | True |
ALVLF | Big Ridge Gold Corp | USD | 10/12/24 16:49 | 0.0670 | 0.0710 | 0.0662 | 0.0662 | 90,269 | 0 | 0.0685 | 0.0023 | 10/12/24 16:06 | True |
ALVOF | Alvopetro Energy | | 10/12/24 16:49 | 3.503 | 3.513 | 3.490 | 3.500 | 39,703 | 0 | 3.500 | 0.000 | 10/12/24 16:06 | True |
ALXEF | Alx Res Corp | | 10/12/24 16:49 | 0.0223 | 0.0228 | 0.0223 | 0.0228 | 59,255 | 0 | 0.0248 | 0.0020 | 10/12/24 16:06 | True |
ALXPF | Alpha Expl Ltd | | 10/12/24 16:49 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 103 | 0 | 0.5300 | 0.0000 | 10/12/24 16:06 | True |
ALYAF | Alithya Group Inc Cl A | | 10/12/24 16:49 | 1.110 | 1.200 | 1.110 | 1.200 | 10,645 | 0 | 1.135 | 0.065 | 10/12/24 16:06 | True |
ALYI | Alternet Systems Inc | USD | 10/12/24 16:49 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 5,466,789 | 0 | 0.0007 | 0.0001 | 10/12/24 16:06 | True |
ALZCF | Alzchem Group Ag | | 10/12/24 16:49 | 60.000 | 60.000 | 58.600 | 58.600 | 2,700 | 0 | 61.580 | 2.980 | 10/12/24 16:06 | True |
AMADF | Amadeus IT Holding S | | 10/12/24 16:49 | 73.950 | 74.440 | 71.200 | 71.200 | 1,749 | 0 | 75.140 | 3.940 | 10/12/24 16:06 | True |
AMADY | Amadeus IT Hlds S.A. ADR | | 10/12/24 16:49 | 73.028 | 73.143 | 72.365 | 72.650 | 268,593 | 0 | 73.410 | 0.760 | 10/12/24 16:06 | True |
AMBBY | Ambu A/S | | 09/12/24 15:33 | 15.631 | 15.631 | 15.631 | 15.631 | 100 | 0 | 15.650 | 0.019 | 09/12/24 14:50 | True |
AMBK | American Bank Inc | USD | 10/12/24 16:49 | 14.370 | 14.400 | 14.350 | 14.400 | 1,600 | 0 | 14.400 | 0.000 | 10/12/24 16:06 | True |
AMBZ | American Business Bank | USD | 10/12/24 16:49 | 44.000 | 44.000 | 44.000 | 44.000 | 5,019 | 0 | 43.750 | 0.250 | 10/12/24 16:06 | True |
AMCCF | Amcor Plc | | 26/11/24 00:00 | 10.447 | 10.447 | 10.437 | 10.437 | 371,100 | 0 | 11.020 | 0.583 | 26/11/24 20:52 | True |
AMDLY | Amada Co. Ltd | USD | 15/11/24 00:00 | 37.850 | 37.850 | 37.850 | 37.850 | 800 | 0 | 37.990 | 0.140 | 15/11/24 21:13 | True |
AMDOF | Amedeo Air Four Plus Ltd | | 09/12/24 15:53 | 0.6947 | 0.6947 | 0.6947 | 0.6947 | 5,000 | 0 | 0.6500 | 0.0447 | 09/12/24 15:20 | True |
AMDUF | Amundi Sa | | 26/11/24 00:00 | 64.900 | 64.900 | 64.900 | 64.900 | 300 | 0 | 71.290 | 6.390 | 26/11/24 20:52 | True |
AMDWF | Amada Co. Ltd | | 03/12/24 15:01 | 9.380 | 9.500 | 9.380 | 9.500 | 1,900 | 0 | 9.300 | 0.200 | 03/12/24 15:19 | True |
AMEGF | American Eagle Gold Corp | | 10/12/24 16:49 | 0.5310 | 0.5311 | 0.5310 | 0.5310 | 14,000 | 0 | 0.5477 | 0.0167 | 10/12/24 16:06 | True |
AMEN | Amen Properties Inc | | 10/12/24 16:49 | 500.00 | 505.50 | 500.00 | 505.50 | 2 | 0 | 501.00 | 4.50 | 10/12/24 16:06 | True |
AMEUF | Anteris Technologies Ltd | | 10/12/24 16:49 | 8.004 | 8.004 | 8.000 | 8.000 | 605 | 0 | 7.000 | 1.000 | 10/12/24 16:06 | True |
AMFC | Amb Financial Corp | USD | 10/12/24 16:49 | 20.000 | 20.000 | 20.000 | 20.000 | 200 | 0 | 19.500 | 0.500 | 10/12/24 16:06 | True |
AMFL | American Films Inc | | 10/12/24 16:49 | 0.1500 | 0.1500 | 0.1442 | 0.1442 | 14,000 | 0 | 0.1530 | 0.0088 | 10/12/24 16:06 | True |
AMFPF | Amplifon S.P.A. | USD | 18/11/24 00:00 | 25.000 | 25.000 | 25.000 | 25.000 | 100 | 0 | 27.595 | 2.595 | 18/11/24 21:14 | True |
AMGDF | Aston Martin Lagonda Global Holdings Plc. | | 10/12/24 16:49 | 1.330 | 1.400 | 1.330 | 1.400 | 1,305 | 0 | 1.423 | 0.023 | 10/12/24 16:06 | True |
AMGRF | Ama Group Ltd | USD | 25/11/24 00:00 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 10,000 | 0 | 0.0475 | 0.0000 | 25/11/24 18:38 | True |
AMHD | Hlk Biotech Holding Group Inc | USD | 05/12/24 11:54 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200 | 0 | 0.0002 | 0.0000 | 05/12/24 12:14 | True |
AMIGF | Admiral Group Plc. | USD | 09/12/24 15:33 | 33.854 | 33.854 | 33.854 | 33.854 | 342 | 0 | 32.250 | 1.604 | 09/12/24 14:50 | True |
AMIGY | Admiral Group Plc | | 10/12/24 16:49 | 34.015 | 34.015 | 34.015 | 34.015 | 389 | 0 | 34.300 | 0.285 | 10/12/24 16:06 | True |
AMIH | American Intl Hlds Corp | | 10/12/24 16:49 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 268 | 0 | 0.0001 | 0.0000 | 10/12/24 16:06 | True |
AMIN | American International Industries Inc | USD | 20/11/24 00:00 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 | 0 | 0.0200 | 0.0000 | 20/11/24 21:18 | True |
AMIVF | Atrium Mortgage Investment Corp | | 03/12/24 15:01 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | 0 | 8.090 | 0.040 | 03/12/24 15:19 | True |
AMJT | Amj Global Technology | | 21/11/24 00:00 | 0.7700 | 0.7700 | 0.3000 | 0.3000 | 1,000 | 0 | 1.5000 | 1.2000 | 21/11/24 21:15 | True |
AMKAF | A.P. Moeller-Maersk A/S | | 10/12/24 16:49 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 1 | 0 | 1,570.0 | 0.0 | 10/12/24 16:06 | True |
AMKBF | A.P. Moeller-Maersk A/S | | 09/12/24 15:33 | 1,663.1 | 1,663.1 | 1,663.1 | 1,663.1 | 3 | 0 | 1,718.6 | 55.5 | 09/12/24 14:50 | True |
AMKBY | A.P. Moeller-Maersk A/S ADR | | 10/12/24 16:49 | 8.480 | 8.480 | 8.420 | 8.450 | 77,554 | 0 | 8.462 | 0.012 | 10/12/24 16:06 | True |
AMLH | American Leisure Holdings Inc | USD | 10/12/24 16:49 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 27,813 | 0 | 0.0002 | 0.0001 | 10/12/24 16:06 | True |
AMLLF | Aeon Mall Co. Ltd | USD | 10/12/24 16:49 | 12.000 | 12.000 | 12.000 | 12.000 | 348 | 0 | 15.670 | 3.670 | 10/12/24 16:06 | True |
AMLM | American Lithium Minerals Inc | | 10/12/24 16:49 | 0.0230 | 0.0299 | 0.0200 | 0.0233 | 30,313 | 0 | 0.0160 | 0.0073 | 10/12/24 16:06 | True |
AMMJ | American Cannabis Company Inc | | 10/12/24 16:49 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 129,416 | 0 | 0.0002 | 0.0000 | 10/12/24 16:06 | True |
AMMPF | Ammpower Corp | | 10/12/24 16:49 | 0.0300 | 0.0349 | 0.0300 | 0.0325 | 126,274 | 0 | 0.0306 | 0.0019 | 10/12/24 16:06 | True |
AMMX | Ameramex International Inc | USD | 03/12/24 15:01 | 0.2245 | 0.2289 | 0.2240 | 0.2289 | 55,123 | 0 | 0.2240 | 0.0049 | 03/12/24 15:19 | True |
AMNC | Amincor Inc | | 09/12/24 15:33 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,750 | 0 | 0.0629 | 0.0079 | 09/12/24 14:50 | True |
AMNF | Armanino Foods | USD | 10/12/24 16:49 | 7.180 | 7.190 | 7.090 | 7.153 | 11,800 | 0 | 7.180 | 0.028 | 10/12/24 16:06 | True |
AMNI | American Noble Gas Inc | USD | 09/12/24 15:33 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,050 | 0 | 0.0001 | 0.0000 | 09/12/24 14:50 | True |
AMNNF | Adsl Holdings Inc | | 20/11/24 00:00 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 | 0 | 0.0550 | 0.0530 | 20/11/24 21:18 | True |
AMNP | American Sierra Gold Corp | | 10/12/24 09:30 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 | 0 | 0.0036 | 0.0001 | 10/12/24 08:47 | True |
AMPE | Ampio Pharmaceuticals | USD | 10/12/24 16:49 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 982 | 0 | 0.0026 | 0.0000 | 10/12/24 16:06 | True |
AMQFF | Abitibi Metals Corp | | 10/12/24 16:50 | 0.2372 | 0.2406 | 0.2294 | 0.2365 | 61,558 | 0 | 0.2415 | 0.0050 | 10/12/24 16:06 | True |
AMROF | Amaero International Ltd | | 10/12/24 16:50 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 192,308 | 0 | 0.1850 | 0.0050 | 10/12/24 16:06 | True |
AMRQF | Amaroq Minerals Ltd | | 20/11/24 00:00 | 1.0000 | 1.0000 | 0.9923 | 0.9923 | 5,000 | 0 | 1.0200 | 0.0277 | 20/11/24 21:18 | True |
AMRRY | American Rare Earths Ltd | | 10/12/24 16:50 | 9.300 | 9.300 | 8.900 | 9.000 | 6,326 | 0 | 9.300 | 0.300 | 10/12/24 16:06 | True |
AMSLF | Australian Mines Ltd | USD | 18/11/24 00:00 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 6,700 | 0 | 0.0052 | 0.0039 | 18/11/24 21:13 | True |
AMSPF | Amundi Index Solutions Sicav | | 20/11/24 00:00 | 114.69 | 114.69 | 114.69 | 114.69 | 200 | 0 | 115.26 | 0.57 | 20/11/24 21:18 | True |
AMSSY | Ams-Osram Ag | | 09/12/24 15:33 | 4.990 | 4.990 | 4.900 | 4.900 | 276 | 0 | 4.830 | 0.070 | 09/12/24 14:50 | True |
AMSYF | Arcelormittal Sa | USD | 25/11/24 00:00 | 25.058 | 25.058 | 25.058 | 25.058 | 190,000 | 0 | 25.600 | 0.542 | 25/11/24 18:38 | True |
AMTY | Amerityre Corp | USD | 09/12/24 15:33 | 0.0417 | 0.0417 | 0.0381 | 0.0381 | 5,500 | 0 | 0.0393 | 0.0012 | 09/12/24 14:50 | True |
AMVMF | Amg Advanced Metallurgical Group NV | | 25/11/24 00:00 | 15.500 | 16.010 | 15.500 | 16.010 | 300 | 0 | 16.000 | 0.010 | 25/11/24 18:38 | True |
AMXEF | AMEX Exploration Inc | USD | 10/12/24 16:50 | 0.7990 | 0.8000 | 0.7636 | 0.7790 | 41,113 | 0 | 0.8000 | 0.0210 | 10/12/24 16:07 | True |
AMXOF | America Movil S.A.B. DE Cv | | 10/12/24 16:50 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 44,641 | 0 | 0.7000 | 0.0000 | 10/12/24 16:07 | True |
AMYZF | Recyclico Battery Matls Inc | | 10/12/24 16:50 | 0.0756 | 0.0772 | 0.0725 | 0.0725 | 47,195 | 0 | 0.0725 | 0.0000 | 10/12/24 16:07 | True |
ANAS | Alternaturals Inc | | 21/11/24 00:00 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100 | 0 | 0.0064 | 0.0009 | 21/11/24 21:14 | True |
ANCTF | Alimentation Couche-Tard Inc | USD | 10/12/24 16:50 | 57.010 | 57.303 | 56.965 | 57.220 | 9,416 | 0 | 57.470 | 0.250 | 10/12/24 16:07 | True |
ANDC | Andover Bancorp Inc [Oh] | | 25/11/24 00:00 | 20.000 | 20.000 | 20.000 | 20.000 | 300 | 0 | 19.750 | 0.250 | 25/11/24 18:38 | True |
ANDI | Andiamo Corp | USD | 22/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 | 0 | 0.0001 | 0.0000 | 22/11/24 21:13 | True |
ANDR | Andrea Electronics Corp | USD | 26/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | 0 | 0.0001 | 0.0000 | 26/11/24 20:52 | True |
ANFGF | Antofagasta Plc | USD | 10/12/24 16:50 | 23.340 | 23.340 | 22.250 | 22.250 | 303 | 0 | 23.410 | 1.160 | 10/12/24 16:07 | True |
ANFIF | Amira Nature Foods Ltd | | 13/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,100 | 0 | 0.0002 | 0.0001 | 13/11/24 21:17 | True |
ANGCF | Eon Lithium Corp | | 22/11/24 00:00 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 | 0 | 0.0163 | 0.0017 | 22/11/24 21:13 | True |
ANGPY | Anglo American Platinum Ltd | | 10/12/24 16:50 | 5.470 | 5.890 | 5.470 | 5.750 | 175,081 | 0 | 5.673 | 0.077 | 10/12/24 16:07 | True |
ANGVF | Angus Gold Inc | | 09/12/24 15:33 | 0.3244 | 0.3538 | 0.3237 | 0.3237 | 6,500 | 0 | 0.3057 | 0.0180 | 09/12/24 14:50 | True |
ANICF | Anonymous Intelligence CO Inc | | 10/12/24 16:50 | 0.1200 | 0.1200 | 0.0880 | 0.0995 | 2,687 | 0 | 0.0975 | 0.0020 | 10/12/24 16:07 | True |
ANIOY | Acerinox S.A. | | 05/12/24 11:55 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | 0 | 5.000 | 0.130 | 05/12/24 12:14 | True |
ANKOF | Angkor Resources Corp | | 10/12/24 16:50 | 0.0613 | 0.0670 | 0.0613 | 0.0670 | 19,039 | 0 | 0.0730 | 0.0060 | 10/12/24 16:07 | True |
ANLBF | Anton Res Inc | | 21/11/24 00:00 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | 1,600 | 0 | 0.1419 | 0.0324 | 21/11/24 21:14 | True |
ANLDF | Anfield Energy Inc | | 10/12/24 16:50 | 0.0706 | 0.0711 | 0.0662 | 0.0700 | 237,377 | 0 | 0.0652 | 0.0048 | 10/12/24 16:07 | True |
ANNSF | Aena Sme S.A. | | 10/12/24 16:50 | 212.03 | 212.03 | 210.06 | 210.86 | 114 | 0 | 213.50 | 2.65 | 10/12/24 16:07 | True |
ANPCY | Angle Plc ADR | | 22/11/24 00:00 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | 0 | 1.500 | 0.300 | 22/11/24 21:13 | True |
ANPDF | Anta Sports Products Ltd | USD | 25/11/24 00:00 | 9.995 | 9.995 | 9.620 | 9.995 | 1,300 | 0 | 10.220 | 0.225 | 25/11/24 18:38 | True |
ANPDY | Anta Sports Prod ADR | | 10/12/24 16:50 | 269.18 | 269.18 | 266.90 | 267.08 | 1,784 | 0 | 282.01 | 14.93 | 10/12/24 16:07 | True |
ANPMF | Andean Precious Metals Corp | | 10/12/24 16:50 | 1.0150 | 1.0400 | 0.9955 | 0.9955 | 66,752 | 0 | 1.0250 | 0.0295 | 10/12/24 16:07 | True |
ANRGF | Anaergia Inc | USD | 10/12/24 16:50 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 100 | 0 | 0.5500 | 0.0512 | 10/12/24 16:07 | True |
ANSLF | Ansell Ltd | USD | 25/11/24 00:00 | 20.804 | 20.804 | 20.804 | 20.804 | 100 | 0 | 21.000 | 0.196 | 25/11/24 18:39 | True |
ANSNF | Anson Resources | | 10/12/24 16:50 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 50,000 | 0 | 0.0417 | 0.0001 | 10/12/24 16:07 | True |
ANTCF | Aion Therapeutic Inc | | 03/12/24 15:01 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,000 | 0 | 0.0300 | 0.0180 | 03/12/24 15:19 | True |
ANTH | Anthera Pharmaceuticals Inc | | 25/11/24 00:00 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100 | 0 | 0.0001 | 0.0001 | 25/11/24 18:39 | True |
ANTMF | Antilles Gold Ltd | | 14/11/24 00:00 | 0.0011 | 0.0070 | 0.0011 | 0.0060 | 506,800 | 0 | 0.0037 | 0.0023 | 14/11/24 21:14 | True |
ANTVF | Antares Vision Srl Spa | | 10/12/24 16:50 | 3.290 | 3.290 | 3.290 | 3.290 | 2,500 | 0 | 3.330 | 0.040 | 10/12/24 16:07 | True |
ANYYY | Aena Sme S.A. | | 10/12/24 16:50 | 20.835 | 21.080 | 20.480 | 20.760 | 13,103 | 0 | 21.468 | 0.708 | 10/12/24 16:07 | True |
ANZFF | Air New Zealand Ltd | USD | 03/12/24 15:01 | 0.3563 | 0.3563 | 0.3563 | 0.3563 | 700 | 0 | 0.2812 | 0.0751 | 03/12/24 15:19 | True |
ANZGF | Anz Group Hldgs Ltd | | 09/12/24 15:33 | 18.850 | 18.850 | 18.850 | 18.850 | 600 | 0 | 20.945 | 2.095 | 09/12/24 14:50 | True |
ANZGY | Anz Group Hldgs Ltd | | 10/12/24 16:50 | 18.890 | 18.920 | 18.830 | 18.840 | 85,589 | 0 | 19.440 | 0.600 | 10/12/24 16:07 | True |
ANZLY | Air New Zealand Ltd | | 10/12/24 16:50 | 1.600 | 1.600 | 1.600 | 1.600 | 124 | 0 | 1.600 | 0.000 | 10/12/24 16:07 | True |
AOCIF | Autocanada Inc | | 19/11/24 00:00 | 13.340 | 13.340 | 13.340 | 13.340 | 1,900 | 0 | 12.790 | 0.550 | 19/11/24 21:13 | True |
AOECF | Aferian Plc | | 18/11/24 00:00 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | 0 | 0.1034 | 0.0534 | 18/11/24 21:13 | True |
AOGO | Arogo Capital Acquisition Corp Cl A | | 03/12/24 15:01 | 11.050 | 11.050 | 11.050 | 11.050 | 1,000 | 0 | 11.050 | 0.000 | 03/12/24 15:19 | True |
AOGOW | Arogo Capital Acquisition Corp WT | | 12/11/24 00:00 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 400 | 0 | 0.0410 | 0.0339 | 12/11/24 21:14 | True |
AOIFF | Africa Oil Corp | USD | 10/12/24 16:50 | 1.370 | 1.370 | 1.340 | 1.340 | 50,223 | 0 | 1.380 | 0.040 | 10/12/24 16:07 | True |
AOMFF | Alstom | USD | 10/12/24 16:50 | 23.275 | 23.275 | 22.810 | 22.810 | 540 | 0 | 22.700 | 0.110 | 10/12/24 16:07 | True |
AONC | American Oncology Network Inc | | 10/12/24 16:50 | 4.500 | 4.750 | 4.400 | 4.750 | 12,500 | 0 | 4.350 | 0.400 | 10/12/24 16:07 | True |
AONCW | American Oncology Network Inc WT | | 10/12/24 16:50 | 0.2875 | 0.3000 | 0.2750 | 0.3000 | 700 | 0 | 0.2550 | 0.0450 | 10/12/24 16:07 | True |
AONNY | Aeon Ltd ADR | USD | 10/12/24 16:50 | 25.320 | 25.320 | 24.220 | 24.260 | 20,473 | 0 | 24.530 | 0.270 | 10/12/24 16:07 | True |
AOREF | American Overseas Group Limited | | 10/12/24 16:50 | 360.00 | 360.00 | 350.00 | 350.00 | 5 | 0 | 355.00 | 5.00 | 10/12/24 16:07 | True |
AOTVF | Ascot Resources Ltd | | 10/12/24 16:50 | 0.1425 | 0.1522 | 0.1311 | 0.1330 | 690,207 | 0 | 0.1425 | 0.0095 | 10/12/24 16:07 | True |
AOXG | Aoxing Pharmaceutical Company Inc | | 09/12/24 15:34 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 300 | 0 | 0.0100 | 0.0037 | 09/12/24 14:51 | True |
AOXY | Advanced Oxygen Technologies Inc | USD | 14/11/24 00:00 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 300 | 0 | 0.0640 | 0.0000 | 14/11/24 21:14 | True |
APAAF | Appia Rare Earths & Uranium Corp | | 10/12/24 16:50 | 0.0680 | 0.0748 | 0.0665 | 0.0748 | 113,141 | 0 | 0.0739 | 0.0009 | 10/12/24 16:07 | True |
APAJF | Apa Group Stapled Security | | 10/12/24 16:50 | 5.010 | 5.010 | 4.522 | 4.730 | 3,390 | 0 | 4.442 | 0.288 | 10/12/24 16:07 | True |
APCOF | American Potash Corp. | | 03/12/24 15:05 | 0.0563 | 0.0563 | 0.0537 | 0.0537 | 15,000 | 0 | 0.0590 | 0.0053 | 03/12/24 15:19 | True |
APELY | Alps Alpine CO Ltd | USD | 05/12/24 11:55 | 20.300 | 20.300 | 20.300 | 20.300 | 2,401 | 0 | 20.227 | 0.073 | 05/12/24 12:14 | True |
APEMY | Aperam | | 09/12/24 15:34 | 29.935 | 29.935 | 29.935 | 29.935 | 405 | 0 | 29.100 | 0.835 | 09/12/24 14:51 | True |
APEOF | Coloured Ties Capital Inc | | 10/12/24 16:50 | 0.1452 | 0.1452 | 0.1432 | 0.1432 | 20,000 | 0 | 0.1909 | 0.0477 | 10/12/24 16:07 | True |
APETF | Alphagen Intelligence Corp | | 03/12/24 15:01 | 0.0103 | 0.0103 | 0.0097 | 0.0101 | 122,134 | 0 | 0.0100 | 0.0001 | 03/12/24 15:19 | True |
APEUF | Atlas Engineered Products Ltd | USD | 10/12/24 16:50 | 0.8223 | 0.8344 | 0.8169 | 0.8175 | 3,800 | 0 | 0.8153 | 0.0022 | 10/12/24 16:07 | True |
APGI | American Power Group Corp | | 10/12/24 16:50 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 10,000 | 0 | 0.0163 | 0.0003 | 10/12/24 16:07 | True |
APGOF | Apollo Silver Corp | | 10/12/24 16:50 | 0.1780 | 0.1899 | 0.1780 | 0.1820 | 63,021 | 0 | 0.1841 | 0.0021 | 10/12/24 16:07 | True |
APHP | American Picture House Corp | | 10/12/24 16:50 | 0.2000 | 0.2480 | 0.2000 | 0.2480 | 802 | 0 | 0.2500 | 0.0020 | 10/12/24 16:07 | True |
APLIF | Appili Therapeutics Inc | | 10/12/24 16:50 | 0.0239 | 0.0279 | 0.0239 | 0.0279 | 77,000 | 0 | 0.0246 | 0.0033 | 10/12/24 16:07 | True |
APLO | Apollo Bancorp Inc | USD | 09/12/24 15:34 | 35.000 | 35.000 | 35.000 | 35.000 | 100 | 0 | 35.500 | 0.500 | 09/12/24 14:51 | True |
APMCF | Morien Resources | | 03/12/24 15:01 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 2,000 | 0 | 0.1943 | 0.0027 | 03/12/24 15:19 | True |
APNHY | Aspen Pharmacare | | 10/12/24 16:50 | 9.270 | 9.270 | 9.270 | 9.270 | 581 | 0 | 9.420 | 0.150 | 10/12/24 16:07 | True |
APPCF | Apac Resources Ltd | | 26/11/24 00:00 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 500 | 0 | 0.1058 | 0.0079 | 26/11/24 20:52 | True |
APPEF | Appen Ltd | | 26/11/24 00:00 | 1.520 | 1.520 | 1.520 | 1.520 | 5,000 | 0 | 1.850 | 0.330 | 26/11/24 20:52 | True |
APPTF | Automotive Pptys Real Estate Invt Tr. | | 09/12/24 15:34 | 7.900 | 7.900 | 7.900 | 7.900 | 1,001 | 0 | 8.200 | 0.300 | 09/12/24 14:51 | True |
APRAF | Trailbreaker Resources Ltd | | 03/12/24 15:01 | 0.2222 | 0.2222 | 0.2054 | 0.2138 | 7,700 | 0 | 0.2000 | 0.0138 | 03/12/24 15:19 | True |
APRO | Allegiant Professional Business Services Inc | | 21/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100,000 | 0 | 0.0001 | 0.0000 | 21/11/24 21:14 | True |
APRU | Apple Rush Co. Inc | USD | 10/12/24 16:50 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 750,224 | 0 | 0.0022 | 0.0000 | 10/12/24 16:07 | True |
APSI | Aqua Power Systems Inc | | 10/12/24 16:50 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 20,000 | 0 | 0.0228 | 0.0000 | 10/12/24 16:07 | True |
APTL | Alaska Pwr & Tel Co. | USD | 19/11/24 00:00 | 55.500 | 55.500 | 55.500 | 55.500 | 200 | 0 | 54.750 | 0.750 | 19/11/24 21:13 | True |
APTPF | Airports of Thailand Public Co. Ltd | USD | 21/11/24 00:00 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | 0 | 1.250 | 0.000 | 21/11/24 21:15 | True |
APTY | Apt Systems Inc | | 10/12/24 16:50 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 2,932,012 | 0 | 0.0007 | 0.0001 | 10/12/24 16:07 | True |
APVS | Applied Visual Sciences Inc | | 26/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,500 | 0 | 0.0001 | 0.0000 | 26/11/24 20:52 | True |
APXCF | Apex Critical Metals Corp | | 09/12/24 15:49 | 0.7127 | 0.7493 | 0.7127 | 0.7493 | 968 | 0 | 0.6486 | 0.1007 | 09/12/24 15:19 | True |
APXYY | Appen Ltd | | 09/12/24 15:34 | 0.7592 | 0.7592 | 0.7228 | 0.7228 | 625 | 0 | 0.7165 | 0.0063 | 09/12/24 14:51 | True |
APYP | Appyea Inc | | 10/12/24 16:50 | 0.0157 | 0.0157 | 0.0130 | 0.0135 | 237,523 | 0 | 0.0145 | 0.0010 | 10/12/24 16:07 | True |
APYRF | Allied Properties Real Estate Investment Trust | USD | 10/12/24 16:50 | 12.800 | 12.980 | 12.800 | 12.840 | 19,014 | 0 | 13.010 | 0.170 | 10/12/24 16:07 | True |
AQQSQ | American Spectrum Rlty | | 09/12/24 15:34 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 122 | 0 | 0.0001 | 0.0000 | 09/12/24 14:51 | True |
AQSZF | Aequus Pharmaceuticals Inc | | 10/12/24 16:50 | 0.0061 | 0.0061 | 0.0055 | 0.0055 | 11,068 | 0 | 0.0051 | 0.0004 | 10/12/24 16:07 | True |
AQUEF | Aquarius Engines A M Ltd | | 05/12/24 11:55 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,750 | 0 | 0.3000 | 0.0000 | 05/12/24 12:14 | True |
ARAAF | Aclara Resources Inc | | 09/12/24 15:34 | 0.3010 | 0.3010 | 0.3000 | 0.3005 | 2,815 | 0 | 0.3000 | 0.0005 | 09/12/24 14:51 | True |
ARAFF | Arafura Resources NL | USD | 10/12/24 16:50 | 0.0710 | 0.0766 | 0.0700 | 0.0766 | 36,000 | 0 | 0.0750 | 0.0016 | 10/12/24 16:07 | True |
ARAT | Arax Holdings Corp | | 03/12/24 15:01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 111 | 0 | 0.5400 | 0.0100 | 03/12/24 15:19 | True |
ARBKF | Argo Blockchain Plc | | 10/12/24 16:50 | 0.0610 | 0.0750 | 0.0569 | 0.0750 | 15,619 | 0 | 0.0561 | 0.0189 | 10/12/24 16:07 | True |
ARBTF | Argo Gold Inc | | 03/12/24 15:01 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 | 0 | 0.0550 | 0.0060 | 03/12/24 15:19 | True |
ARBV | American Riviera Bancorp | USD | 10/12/24 16:50 | 19.600 | 19.700 | 19.600 | 19.700 | 661 | 0 | 19.600 | 0.100 | 10/12/24 16:07 | True |
ARCVF | Arcadis NV | USD | 09/12/24 15:34 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 | 0 | 65.000 | 0.000 | 09/12/24 14:51 | True |
ARCXF | Arcelormittal South Africa | | 13/11/24 00:00 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,500 | 0 | 0.0750 | 0.0050 | 13/11/24 21:16 | True |
ARDDF | Ardiden Ltd | USD | 26/11/24 00:00 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 | 0 | 0.0850 | 0.0350 | 26/11/24 20:52 | True |
ARDS | Aridis Pharmaceuticals Inc | | 10/12/24 16:50 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 48,809 | 0 | 0.0002 | 0.0000 | 10/12/24 16:07 | True |
ARESF | Artis Real Estate Investment Trust | USD | 10/12/24 16:50 | 5.230 | 5.230 | 5.190 | 5.190 | 23,662 | 0 | 5.300 | 0.110 | 10/12/24 16:07 | True |
ARGGY | Aston Martin Lagonda Global ADR | | 10/12/24 16:50 | 1.370 | 1.380 | 1.345 | 1.370 | 109,846 | 0 | 1.360 | 0.010 | 10/12/24 16:07 | True |
ARGHF | Argo Corporation | | 10/12/24 16:50 | 0.1055 | 0.1233 | 0.1028 | 0.1160 | 30,835 | 0 | 0.1150 | 0.0010 | 10/12/24 16:07 | True |
ARGQ | Argentum 47 Inc | | 10/12/24 16:50 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 15,000 | 0 | 0.0052 | 0.0015 | 10/12/24 16:07 | True |
ARGTF | Artemis Gold Inc | USD | 10/12/24 16:50 | 10.920 | 10.975 | 10.580 | 10.600 | 19,612 | 0 | 10.820 | 0.220 | 10/12/24 16:07 | True |
ARGYF | Avanti Helium Corp | | 10/12/24 16:50 | 0.0770 | 0.0790 | 0.0625 | 0.0650 | 62,248 | 0 | 0.0670 | 0.0020 | 10/12/24 16:07 | True |
ARHVF | Archer Ltd | | 22/11/24 00:00 | 2.100 | 2.100 | 2.100 | 2.100 | 800 | 0 | 2.037 | 0.064 | 22/11/24 21:13 | True |
ARKAY | Arkema ADR | USD | 10/12/24 16:50 | 82.630 | 82.969 | 82.370 | 82.665 | 13,525 | 0 | 82.830 | 0.165 | 10/12/24 16:07 | True |
ARLSF | Argo Living Soils Corp | | 10/12/24 16:50 | 0.1303 | 0.1650 | 0.1035 | 0.1295 | 81,845 | 0 | 0.1718 | 0.0423 | 10/12/24 16:07 | True |
ARLTF | Arcadium Lithium Plc | USD | 10/12/24 16:50 | 5.160 | 5.160 | 5.120 | 5.120 | 3,194 | 0 | 5.180 | 0.060 | 10/12/24 16:07 | True |
ARLUF | Aristocrat Leisure Ltd | USD | 10/12/24 16:50 | 45.490 | 45.490 | 45.490 | 45.490 | 309 | 0 | 46.340 | 0.850 | 10/12/24 16:07 | True |
ARLYF | Argyle Resources Corp | | 10/12/24 16:50 | 0.3600 | 0.3600 | 0.3350 | 0.3478 | 36,894 | 0 | 0.3600 | 0.0122 | 10/12/24 16:07 | True |
ARREF | Amerigo Resources Ltd | | 10/12/24 16:50 | 1.170 | 1.170 | 1.150 | 1.157 | 45,861 | 0 | 1.170 | 0.014 | 10/12/24 16:07 | True |
ARRKF | Arras Minerals Corp | | 10/12/24 16:50 | 0.2296 | 0.2300 | 0.2296 | 0.2300 | 3,109 | 0 | 0.2380 | 0.0080 | 10/12/24 16:07 | True |
ARRNF | American Rare Earths Ltd | | 10/12/24 16:50 | 0.1900 | 0.1960 | 0.1665 | 0.1835 | 683,920 | 0 | 0.1859 | 0.0024 | 10/12/24 16:07 | True |
ARRPY | Aeroports DE Paris Sa ADR | | 09/12/24 15:34 | 11.350 | 11.350 | 11.350 | 11.350 | 152 | 0 | 11.350 | 0.000 | 09/12/24 14:51 | True |
ARRRF | Ardea Res Ltd | USD | 10/12/24 16:50 | 0.2006 | 0.2006 | 0.2006 | 0.2006 | 16,500 | 0 | 0.2000 | 0.0006 | 10/12/24 16:07 | True |
ARRT | Artisan Consumer Goods Inc | USD | 09/12/24 15:34 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 | 0 | 0.2500 | 0.0100 | 09/12/24 14:51 | True |
ARRXF | Archer Materials Ltd | | 10/12/24 16:50 | 0.2067 | 0.2135 | 0.1779 | 0.1779 | 27,300 | 0 | 0.2024 | 0.0245 | 10/12/24 16:07 | True |
ARSC | American Security Resources Corp | USD | 03/12/24 15:02 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 | 0 | 0.0001 | 0.0000 | 03/12/24 15:19 | True |
ARSLF | Altima Resources Ltd | USD | 21/11/24 00:00 | 0.1070 | 0.1070 | 0.1040 | 0.1040 | 10,200 | 0 | 0.0930 | 0.0110 | 21/11/24 21:14 | True |
ARSMF | Ares Strategic Mining Inc | | 10/12/24 16:50 | 0.1224 | 0.1283 | 0.1180 | 0.1283 | 141,147 | 0 | 0.1253 | 0.0030 | 10/12/24 16:07 | True |
ARSSF | Assura Plc | | 22/11/24 00:00 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 | 0 | 0.5100 | 0.0100 | 22/11/24 21:13 | True |
ARTH | Arch Therapeutics Inc | | 10/12/24 16:50 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 631 | 0 | 0.2000 | 0.0100 | 10/12/24 16:07 | True |
ARTM | American Nortel Communications Inc | USD | 10/12/24 16:50 | 0.0223 | 0.0260 | 0.0223 | 0.0260 | 11,400 | 0 | 0.0260 | 0.0000 | 10/12/24 16:07 | True |
ARTNB | Artesian Resources Corp | USD | 10/12/24 16:50 | 32.800 | 32.800 | 32.800 | 32.800 | 100 | 0 | 33.000 | 0.200 | 10/12/24 16:07 | True |
ARTTF | Artemis Resources Ltd West Perth WA | | 10/12/24 16:50 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 39,000 | 0 | 0.0109 | 0.0059 | 10/12/24 16:07 | True |
ARVLF | Arrival | | 10/12/24 16:50 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,674 | 0 | 0.0500 | 0.0000 | 10/12/24 16:07 | True |
ARWYF | Arway Corp | | 10/12/24 16:50 | 0.0275 | 0.0312 | 0.0240 | 0.0312 | 12,438 | 0 | 0.0276 | 0.0036 | 10/12/24 16:07 | True |
ARXRF | Imagine Lithium Inc | | 09/12/24 15:43 | 0.0120 | 0.0148 | 0.0120 | 0.0148 | 14,000 | 0 | 0.0148 | 0.0000 | 09/12/24 15:18 | True |
ARYMF | Argosy Minerals Limited | USD | 05/12/24 11:55 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 800 | 0 | 0.0180 | 0.0000 | 05/12/24 12:14 | True |
ARZGF | Assicurazioni Generali Spa | USD | 22/11/24 00:00 | 27.500 | 27.578 | 27.500 | 27.578 | 35,900 | 0 | 27.072 | 0.506 | 22/11/24 21:13 | True |
ARZGY | Assicurazioni Genera | | 10/12/24 16:50 | 14.460 | 14.500 | 14.405 | 14.470 | 61,605 | 0 | 14.690 | 0.220 | 10/12/24 16:07 | True |
ARZTY | Aryzta Ag | | 05/12/24 11:55 | 0.9200 | 0.9250 | 0.9199 | 0.9250 | 4,000 | 0 | 0.8277 | 0.0973 | 05/12/24 12:14 | True |
ASAGF | Australian Agricultural CO Ltd | USD | 26/11/24 00:00 | 0.8912 | 0.8912 | 0.8912 | 0.8912 | 500 | 0 | 0.9049 | 0.0137 | 26/11/24 20:52 | True |
ASAPF | Aurora Spine Corp | | 10/12/24 16:50 | 0.2936 | 0.2936 | 0.2900 | 0.2934 | 35,266 | 0 | 0.2900 | 0.0034 | 10/12/24 16:07 | True |
ASAZY | Assa Abloy Ab ADR | | 10/12/24 16:50 | 15.600 | 15.600 | 15.420 | 15.430 | 124,623 | 0 | 15.670 | 0.240 | 10/12/24 16:07 | True |
ASBFF | Associated British Foods Plc | USD | 21/11/24 00:00 | 28.350 | 28.350 | 28.350 | 28.350 | 200 | 0 | 30.250 | 1.900 | 21/11/24 21:14 | True |
ASBFY | Associated Brit Food ADR | USD | 10/12/24 16:50 | 28.150 | 28.700 | 28.120 | 28.150 | 14,907 | 0 | 28.490 | 0.340 | 10/12/24 16:07 | True |
ASBRF | Asahi Breweries | USD | 10/12/24 16:50 | 10.660 | 10.660 | 10.660 | 10.660 | 538 | 0 | 10.000 | 0.660 | 10/12/24 16:07 | True |
ASCC | Aristocrat Group Corp | | 09/12/24 15:34 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 61,728 | 0 | 0.0071 | 0.0001 | 09/12/24 14:51 | True |
ASCCF | Asics Corp | USD | 13/11/24 00:00 | 15.570 | 15.570 | 15.300 | 15.300 | 800 | 0 | 15.940 | 0.640 | 13/11/24 21:16 | True |
ASCCY | Asics Corp | | 10/12/24 16:50 | 20.040 | 20.080 | 19.970 | 19.970 | 25,883 | 0 | 20.310 | 0.340 | 10/12/24 16:07 | True |
ASCJF | Amsc ASA | | 11/11/24 00:00 | 2.360 | 2.360 | 2.360 | 2.360 | 1,200 | 0 | 2.508 | 0.148 | 11/11/24 21:14 | True |
ASCLF | Ascletis Pharma Inc | USD | 18/11/24 00:00 | 0.1753 | 0.1753 | 0.1753 | 0.1753 | 3,000 | 0 | 0.2100 | 0.0347 | 18/11/24 21:13 | True |
ASCN | Absecon Bancorp | USD | 10/12/24 16:50 | 80.100 | 87.570 | 80.100 | 81.000 | 282 | 0 | 97.500 | 16.500 | 10/12/24 16:07 | True |
ASCRF | A Spac II Acquisition Corp Right | | 21/11/24 00:00 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,200 | 0 | 0.0150 | 0.0250 | 21/11/24 21:14 | True |
ASCUF | Arizona Sonoran Copper Company Inc | | 10/12/24 16:50 | 1.025 | 1.030 | 1.025 | 1.025 | 5,450 | 0 | 1.007 | 0.018 | 10/12/24 16:07 | True |
ASCWF | A Spac II Acquisition Corp WT | | 15/11/24 00:00 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,000 | 0 | 0.0105 | 0.0005 | 15/11/24 21:13 | True |
ASDRF | Ascendant Resources Inc | | 09/12/24 15:34 | 0.0258 | 0.0259 | 0.0245 | 0.0245 | 18,000 | 0 | 0.0272 | 0.0027 | 09/12/24 14:51 | True |
ASDZF | Arctic Star Exploration Corp | USD | 03/12/24 15:02 | 0.0089 | 0.0089 | 0.0073 | 0.0089 | 20,000 | 0 | 0.0085 | 0.0004 | 03/12/24 15:19 | True |
ASEJF | Apt Satellite Holdings Ltd | USD | 25/11/24 00:00 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 10,000 | 0 | 0.2693 | 0.0008 | 25/11/24 18:39 | True |
ASEKY | Aisin Corp | | 10/12/24 16:50 | 11.200 | 11.200 | 11.200 | 11.200 | 2,693 | 0 | 11.000 | 0.200 | 10/12/24 16:07 | True |
ASFH | Asiafin Holdings Corp | | 19/11/24 00:00 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | 0 | 1.500 | 0.000 | 19/11/24 21:13 | True |
ASGLY | Asahi Glass Ltd A | USD | 10/12/24 16:50 | 6.480 | 6.480 | 5.750 | 6.070 | 4,231 | 0 | 6.120 | 0.050 | 10/12/24 16:07 | True |
ASGOF | Asante Gold Corp | | 20/11/24 00:00 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 12,000 | 0 | 0.8964 | 0.0464 | 20/11/24 21:17 | True |
ASGTF | Altus Group Ltd | | 10/12/24 16:50 | 40.570 | 40.570 | 40.570 | 40.570 | 14,632 | 0 | 41.988 | 1.418 | 10/12/24 16:07 | True |
ASHI | Asberry 22 Hldgs Inc | USD | 10/12/24 16:50 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,900 | 0 | 0.0002 | 0.0000 | 10/12/24 16:07 | True |
ASHTF | Ashted Group Plc | USD | 10/12/24 16:50 | 72.010 | 72.010 | 68.100 | 68.150 | 23,238 | 0 | 80.622 | 12.472 | 10/12/24 16:07 | True |
ASHTY | Ashtead Group Pl ADR | | 10/12/24 16:50 | 281.13 | 284.15 | 277.46 | 279.10 | 90,378 | 0 | 323.91 | 44.81 | 10/12/24 16:07 | True |
ASHXF | Ashburton Ventures Inc | | 10/12/24 16:50 | 0.1150 | 0.1150 | 0.1131 | 0.1131 | 10,211 | 0 | 0.1310 | 0.0179 | 10/12/24 16:07 | True |
ASII | Accredited Solutions Inc | USD | 10/12/24 16:50 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 31,314,097 | 0 | 0.0007 | 0.0001 | 10/12/24 16:07 | True |
ASKH | Astika Holdings Inc | | 10/12/24 16:51 | 0.0110 | 0.0140 | 0.0070 | 0.0070 | 68,344 | 0 | 0.0080 | 0.0010 | 10/12/24 16:07 | True |
ASLRF | Alien Metals Ltd | USD | 10/12/24 16:51 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000,000 | 0 | 0.0011 | 0.0001 | 10/12/24 16:07 | True |
ASMIY | Asm International NV ADR | | 10/12/24 16:51 | 553.26 | 553.26 | 544.60 | 545.55 | 3,385 | 0 | 547.58 | 2.03 | 10/12/24 16:07 | True |
ASMLF | Asml Hld NV Ord Shs | USD | 10/12/24 16:51 | 735.50 | 735.50 | 700.00 | 701.71 | 1,466 | 0 | 703.31 | 1.60 | 10/12/24 16:07 | True |
ASMMF | Australian Strategic Materials Ltd | | 03/12/24 15:02 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 400 | 0 | 0.3030 | 0.0293 | 03/12/24 15:19 | True |
ASMVY | Asmpt Ltd | | 10/12/24 16:51 | 30.270 | 30.380 | 30.260 | 30.380 | 5,204 | 0 | 31.610 | 1.230 | 10/12/24 16:07 | True |
ASMXF | Asm International N.V. | | 09/12/24 15:34 | 564.03 | 564.03 | 541.94 | 541.94 | 24 | 0 | 534.22 | 7.72 | 09/12/24 14:51 | True |
ASOMY | Asos Plc | | 10/12/24 16:51 | 4.810 | 4.810 | 4.810 | 4.810 | 115 | 0 | 4.900 | 0.090 | 10/12/24 16:08 | True |
ASPD | Aspen Digital Inc | | 10/12/24 16:51 | 3.350 | 3.350 | 3.350 | 3.350 | 2,299 | 0 | 3.350 | 0.000 | 10/12/24 16:08 | True |
ASPR | Adsouth Partners Inc | USD | 12/11/24 00:00 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,200 | 0 | 0.0003 | 0.0003 | 12/11/24 21:14 | True |
ASPT | Aladdin Separation Technologies Inc | | 03/12/24 15:02 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 160,000 | 0 | 0.0001 | 0.0000 | 03/12/24 15:19 | True |
ASPU | Aspen Group Inc | | 10/12/24 16:51 | 0.0185 | 0.0362 | 0.0185 | 0.0362 | 37,900 | 0 | 0.0321 | 0.0041 | 10/12/24 16:08 | True |
ASPZ | Asia Properties Inc | USD | 19/11/24 00:00 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | 0 | 0.0500 | 0.0000 | 19/11/24 21:13 | True |
ASRE | Astra Energy Inc | | 10/12/24 16:51 | 0.0911 | 0.0940 | 0.0911 | 0.0940 | 4,503 | 0 | 0.0935 | 0.0005 | 10/12/24 16:08 | True |
ASRMF | Grupo Aeroportuario Del Sureste S.A. DE C.V. | USD | 10/12/24 16:51 | 26.210 | 27.590 | 26.210 | 27.590 | 503 | 0 | 28.340 | 0.750 | 10/12/24 16:08 | True |
ASTA | Astra Veda Corp | | 10/12/24 16:51 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 3,784,772 | 0 | 0.0002 | 0.0001 | 10/12/24 16:08 | True |
ASTVF | Austevoll Seafood ASA | | 20/11/24 00:00 | 8.800 | 8.800 | 8.800 | 8.800 | 4,000 | 0 | 9.120 | 0.320 | 20/11/24 21:16 | True |
ASUUY | Asustek Computer Inc | | 21/11/24 00:00 | 91.230 | 91.230 | 91.230 | 91.230 | 200 | 0 | 91.670 | 0.440 | 21/11/24 21:14 | True |
ASWRF | Gungnir Resources Inc | USD | 10/12/24 16:51 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 500 | 0 | 0.0188 | 0.0006 | 10/12/24 16:08 | True |
ASXFF | ASX Ltd | USD | 26/11/24 00:00 | 43.050 | 43.050 | 43.050 | 43.050 | 200 | 0 | 41.610 | 1.440 | 26/11/24 20:52 | True |
ASXFY | ASX Ltd | | 10/12/24 16:51 | 43.450 | 43.900 | 43.450 | 43.850 | 6,433 | 0 | 44.860 | 1.010 | 10/12/24 16:08 | True |
ASXSF | Elysee Development Corp | USD | 10/12/24 16:51 | 0.2109 | 0.2109 | 0.2109 | 0.2109 | 7,000 | 0 | 0.2205 | 0.0096 | 10/12/24 16:08 | True |
ATAAY | Atacadao Sa | | 09/12/24 15:34 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | 0 | 4.000 | 0.000 | 09/12/24 14:51 | True |
ATAO | Altair International Corp | | 10/12/24 16:51 | 0.0310 | 0.0349 | 0.0310 | 0.0349 | 16,744 | 0 | 0.0324 | 0.0025 | 10/12/24 16:08 | True |
ATBHF | Aston Bay Holdings Ltd | | 10/12/24 16:51 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 2,000 | 0 | 0.0466 | 0.0012 | 10/12/24 16:08 | True |
ATCHW | Atlasclear Holdings Inc | | 10/12/24 16:51 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 20,000 | 0 | 0.0017 | 0.0001 | 10/12/24 16:08 | True |
ATCMF | Atico Mining Corp | | 10/12/24 16:51 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,600 | 0 | 0.0831 | 0.0031 | 10/12/24 16:08 | True |
ATCUF | Alta Copper Corp | | 10/12/24 16:51 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 10,000 | 0 | 0.3240 | 0.0000 | 10/12/24 16:08 | True |
ATDRF | Auto Trader Group Plc. | | 10/12/24 16:51 | 11.000 | 11.000 | 10.990 | 10.990 | 1,364 | 0 | 10.320 | 0.670 | 10/12/24 16:08 | True |
ATDRY | Auto Trader Group Plc | | 10/12/24 16:51 | 2.585 | 2.640 | 2.570 | 2.610 | 149,446 | 0 | 2.590 | 0.020 | 10/12/24 16:08 | True |
ATDS | Data443 Risk Mitigation Inc | | 10/12/24 16:51 | 0.1353 | 0.1400 | 0.1302 | 0.1400 | 2,871 | 0 | 0.1302 | 0.0098 | 10/12/24 16:08 | True |
ATEAY | Atea ASA | | 10/12/24 16:51 | 6.300 | 6.300 | 6.300 | 6.300 | 525 | 0 | 6.300 | 0.000 | 10/12/24 16:08 | True |
ATEPF | Astra Exploration | | 26/11/24 00:00 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 2,500 | 0 | 0.1498 | 0.0488 | 26/11/24 20:52 | True |
ATEYY | Advantest Corp ADR | | 10/12/24 16:51 | 56.000 | 56.020 | 55.050 | 55.130 | 37,578 | 0 | 55.500 | 0.370 | 10/12/24 16:08 | True |
ATGFF | AltaGas Ltd | USD | 10/12/24 16:51 | 22.530 | 23.800 | 22.530 | 23.600 | 1,470 | 0 | 23.940 | 0.340 | 10/12/24 16:08 | True |
ATGN | Altigen Communications Inc | | 10/12/24 16:51 | 0.6912 | 0.7200 | 0.6912 | 0.7200 | 58,154 | 0 | 0.6900 | 0.0300 | 10/12/24 16:08 | True |
ATHC | Accelerated Technologies Holding Corp | | 22/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,500 | 0 | 0.0001 | 0.0000 | 22/11/24 21:13 | True |
ATHOF | Athabasca Oil Sands Corp | | 10/12/24 16:51 | 3.577 | 3.590 | 3.520 | 3.520 | 105,798 | 0 | 3.580 | 0.060 | 10/12/24 16:08 | True |
ATIG | Atlantis Gaming Corp | USD | 09/12/24 15:34 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 131,000 | 0 | 0.0002 | 0.0000 | 09/12/24 14:51 | True |
ATIPW | Ati Physical Therapy Inc | | 10/12/24 16:51 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 100 | 0 | 0.0045 | 0.0037 | 10/12/24 16:08 | True |
ATIXF | Analytixinsight Inc | | 10/12/24 16:51 | 0.0133 | 0.0155 | 0.0133 | 0.0155 | 25,000 | 0 | 0.0133 | 0.0022 | 10/12/24 16:08 | True |
ATLCY | Atlas Copco Ab Ser B ADR | USD | 10/12/24 16:51 | 14.415 | 14.415 | 14.340 | 14.340 | 31,021 | 0 | 14.700 | 0.360 | 10/12/24 16:08 | True |
ATLEW | Artelo Biosciences Inc | | 20/11/24 00:00 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 112,500 | 0 | 0.0009 | 0.0000 | 20/11/24 21:18 | True |
ATLKY | Atlas Copco Ab Ser A ADR | USD | 10/12/24 16:51 | 16.350 | 16.400 | 16.250 | 16.290 | 111,048 | 0 | 16.480 | 0.190 | 10/12/24 16:08 | True |
ATLMF | Atalaya Mng Plc | | 26/11/24 00:00 | 4.180 | 4.180 | 4.180 | 4.180 | 1,800 | 0 | 4.330 | 0.150 | 26/11/24 20:52 | True |
ATLN | Atlantic International Corp | USD | 10/12/24 16:51 | 5.500 | 5.600 | 5.480 | 5.550 | 1,731 | 0 | 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 | 0 | 16.351 | 0.206 | 09/12/24 14:51 | True |
ATMGF | Atco Mng Inc | | 09/12/24 15:34 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,933 | 0 | 0.0124 | 0.0006 | 09/12/24 14:51 | True |
ATMH | All Things Mobile Analytic Inc | | 03/12/24 15:02 | 0.0476 | 0.0543 | 0.0410 | 0.0543 | 1,776 | 0 | 0.0663 | 0.0120 | 03/12/24 15:19 | True |
ATMMF | Atomic Minerals Corp | | 09/12/24 15:34 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 41,800 | 0 | 0.0234 | 0.0166 | 09/12/24 14:51 | True |
ATMTF | Andrada Mining Ltd | | 20/11/24 00:00 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 600 | 0 | 0.0365 | 0.0025 | 20/11/24 21:18 | True |
ATOGF | Auto1 Group Se | | 22/11/24 00:00 | 11.470 | 11.470 | 11.470 | 11.470 | 1,000 | 0 | 10.310 | 1.160 | 22/11/24 21:13 | True |
ATONY | Anton Oilfield Services Group | | 09/12/24 15:35 | 15.000 | 15.000 | 15.000 | 15.000 | 50 | 0 | 15.000 | 0.000 | 09/12/24 14:52 | True |
ATOXF | Durango Resources Inc | | 09/12/24 09:30 | 0.0126 | 0.0126 | 0.0113 | 0.0113 | 7,000 | 0 | 0.0149 | 0.0036 | 09/12/24 08:47 | True |
ATROB | Astronics Corp | USD | 09/12/24 15:35 | 16.000 | 16.000 | 16.000 | 16.000 | 483 | 0 | 16.010 | 0.010 | 09/12/24 14:52 | True |
ATRWF | Altius Renewable Royalties Corp | | 03/12/24 15:21 | 8.500 | 8.500 | 8.500 | 8.500 | 150 | 0 | 8.448 | 0.053 | 03/12/24 15:22 | True |
ATRX | Adhera Therapeutics Inc | | 03/12/24 15:02 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 23,716 | 0 | 0.0024 | 0.0000 | 03/12/24 15:19 | True |
ATTOF | Atento S.A. | | 09/12/24 15:35 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 912 | 0 | 0.0001 | 0.0000 | 09/12/24 14:52 | True |
ATUSF | Altius Minerals Corp | USD | 10/12/24 16:51 | 19.101 | 19.206 | 18.910 | 19.206 | 19,514 | 0 | 18.960 | 0.246 | 10/12/24 16:08 | True |
ATUUF | Tenaz Energy Corp | | 10/12/24 16:51 | 9.870 | 9.985 | 9.820 | 9.820 | 7,950 | 0 | 9.590 | 0.230 | 10/12/24 16:08 | True |
ATVDY | Atresmedia Corporacion DE Medios DE Comunicacion | | 25/11/24 00:00 | 5.080 | 5.080 | 5.080 | 5.080 | 100 | 0 | 4.800 | 0.280 | 25/11/24 18:38 | True |
ATVK | Ameritek Ventures | | 10/12/24 16:51 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 5,252 | 0 | 0.0008 | 0.0000 | 10/12/24 16:08 | True |
ATVVF | Australian Vanadium Limited | | 10/12/24 16:51 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 135,000 | 0 | 0.0083 | 0.0001 | 10/12/24 16:08 | True |
ATWT | Atwec Technologies Inc | USD | 10/12/24 16:51 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 281,667 | 0 | 0.0010 | 0.0002 | 10/12/24 16:08 | True |
ATXMF | Advantex Marketing International Inc | USD | 25/11/24 00:00 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,600 | 0 | 0.0008 | 0.0000 | 25/11/24 18:38 | True |
ATYG | Atlas Technology Group Inc | USD | 10/12/24 16:51 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 260,000 | 0 | 0.0002 | 0.0000 | 10/12/24 16:08 | True |
ATZAF | Aritzia | | 10/12/24 16:51 | 35.510 | 35.720 | 35.510 | 35.590 | 6,773 | 0 | 35.252 | 0.338 | 10/12/24 16:08 | True |
AUCCF | Ibero Mining Corp | | 25/11/24 00:00 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 1,100 | 0 | 0.0336 | 0.0018 | 25/11/24 18:38 | True |
AUCUF | Inflection Resources Ltd | | 10/12/24 16:51 | 0.1275 | 0.1275 | 0.1229 | 0.1229 | 18,681 | 0 | 0.1250 | 0.0021 | 10/12/24 16:08 | True |
AUEEF | Aura Energy Ltd | USD | 25/11/24 00:00 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 17,000 | 0 | 0.1100 | 0.0000 | 25/11/24 18:38 | True |
AUGG | Augusta Gold Corp | | 10/12/24 16:51 | 1.030 | 1.050 | 1.020 | 1.037 | 82,026 | 0 | 1.017 | 0.021 | 10/12/24 16:08 | True |
AUIAF | Aurania Resources Ltd | | 10/12/24 16:51 | 0.3149 | 0.3160 | 0.3070 | 0.3070 | 12,800 | 0 | 0.3040 | 0.0030 | 10/12/24 16:08 | True |
AUKNY | Auckland International Airport ADR | | 25/11/24 00:00 | 21.110 | 21.110 | 21.110 | 21.110 | 200 | 0 | 22.650 | 1.540 | 25/11/24 18:38 | True |
AUKUF | Ams-Osram Ag | USD | 09/12/24 15:35 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | 0 | 6.385 | 0.965 | 09/12/24 14:52 | True |
AUMBF | 1911 Gold Corp | | 10/12/24 16:51 | 0.1160 | 0.1200 | 0.1111 | 0.1111 | 49,380 | 0 | 0.1205 | 0.0094 | 10/12/24 16:08 | True |
AUMC | Auryn Mining Corp | | 10/12/24 16:51 | 0.4270 | 0.5100 | 0.3538 | 0.4310 | 3,974 | 0 | 0.4260 | 0.0050 | 10/12/24 16:08 | True |
AUMMF | Aumega Metals Ltd | | 10/12/24 16:51 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 500 | 0 | 0.0319 | 0.0003 | 10/12/24 16:08 | True |
AUMTF | Aurelia Metals Ltd | | 18/11/24 00:00 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | 0 | 0.1500 | 0.0000 | 18/11/24 21:13 | True |
AUNXF | Axp Energy Ltd | USD | 10/12/24 16:51 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 1,293,333 | 0 | 0.0009 | 0.0000 | 10/12/24 16:08 | True |
AUOTY | Auo Corp ADR | | 10/12/24 16:51 | 4.880 | 4.880 | 4.770 | 4.815 | 13,844 | 0 | 4.915 | 0.100 | 10/12/24 16:08 | True |
AUQSF | Ausquest Ltd | | 18/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 98,000 | 0 | 0.0040 | 0.0039 | 18/11/24 21:13 | True |
AURI | Auri Inc | | 10/12/24 16:51 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 2,357,019 | 0 | 0.0001 | 0.0000 | 10/12/24 16:08 | True |
AURX | Nuo Therapeutics Inc | | 09/12/24 15:35 | 1.400 | 1.500 | 1.390 | 1.500 | 10,480 | 0 | 1.395 | 0.105 | 09/12/24 14:52 | True |
AUSAF | Australis Capital Inc | | 05/12/24 11:44 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 172 | 0 | 0.0001 | 0.0000 | 05/12/24 12:12 | True |
AUSI | Aura Systems Inc | USD | 10/12/24 16:51 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,519 | 0 | 0.2400 | 0.0200 | 10/12/24 16:08 | True |
AUSVF | Gold79 Mines Ltd | USD | 10/12/24 16:51 | 0.2000 | 0.2085 | 0.1938 | 0.1938 | 67,998 | 0 | 0.2100 | 0.0162 | 10/12/24 16:08 | True |
AUTLF | Austal Ltd | USD | 26/11/24 00:00 | 2.060 | 2.060 | 2.060 | 2.060 | 200 | 0 | 2.060 | 0.000 | 26/11/24 20:52 | True |
AUTR | Autris | USD | 10/12/24 16:51 | 0.1100 | 0.1800 | 0.1100 | 0.1201 | 14,065 | 0 | 0.2000 | 0.0799 | 10/12/24 16:08 | True |
AUUMF | Aumann Ag | | 13/11/24 00:00 | 10.240 | 10.240 | 10.240 | 10.240 | 500 | 0 | 13.000 | 2.760 | 13/11/24 21:16 | True |
AUVPQ | Applied Uv Inc | | 09/12/24 15:35 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,151 | 0 | 0.0004 | 0.0000 | 09/12/24 14:52 | True |
AUXIF | Auxico Resources Canada Inc | | 13/11/24 00:00 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 | 0 | 0.0056 | 0.0004 | 13/11/24 21:16 | True |
AUXXF | Allegiant Gold Ltd | | 10/12/24 16:51 | 0.1000 | 0.1000 | 0.0965 | 0.1000 | 11,050 | 0 | 0.1018 | 0.0018 | 10/12/24 16:08 | True |
AVACF | Avance Gas | | 10/12/24 16:51 | 7.040 | 7.120 | 6.650 | 7.000 | 267,791 | 0 | 10.724 | 3.724 | 10/12/24 16:08 | True |
AVAI | Avant Technologies Inc | | 10/12/24 16:51 | 0.6500 | 0.6650 | 0.6100 | 0.6100 | 30,123 | 0 | 0.6450 | 0.0350 | 10/12/24 16:08 | True |
AVBH | Avidbank Holdings Inc | | 09/12/24 15:35 | 21.803 | 21.820 | 21.760 | 21.820 | 700 | 0 | 21.750 | 0.070 | 09/12/24 14:52 | True |
AVCNF | Avicanna Inc | | 09/12/24 15:35 | 0.2366 | 0.2366 | 0.2280 | 0.2280 | 6,800 | 0 | 0.2008 | 0.0272 | 09/12/24 14:52 | True |
AVCRF | Avricore Health Inc | | 03/12/24 15:02 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 1,000 | 0 | 0.0619 | 0.0046 | 03/12/24 15:19 | True |
AVGDF | Avidian Gold Corp | | 10/12/24 16:51 | 0.0900 | 0.1073 | 0.0830 | 0.0830 | 73,000 | 0 | 0.0922 | 0.0092 | 10/12/24 16:08 | True |
AVHHL | Avita Medical Inc | | 26/11/24 00:00 | 2.300 | 2.300 | 2.300 | 2.300 | 1,500 | 0 | 2.310 | 0.010 | 26/11/24 20:52 | True |
AVIFY | Advanced Info Svc Pu ADR | USD | 09/12/24 15:35 | 8.480 | 8.480 | 8.480 | 8.480 | 5,236 | 0 | 8.350 | 0.130 | 09/12/24 14:52 | True |
AVIJF | Avichina Industry & Technology | USD | 20/11/24 00:00 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 | 0 | 0.4300 | 0.0600 | 20/11/24 21:17 | True |
AVLNF | Avalon Advanced Materials Inc | | 10/12/24 16:51 | 0.0360 | 0.0370 | 0.0315 | 0.0315 | 225,663 | 0 | 0.0344 | 0.0029 | 10/12/24 16:08 | True |
AVNBF | Avon Technologies Plc | USD | 10/12/24 16:51 | 17.300 | 17.300 | 17.300 | 17.300 | 399 | 0 | 17.350 | 0.050 | 10/12/24 16:08 | True |
AVNI | Arvana Inc | USD | 18/11/24 00:00 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 13,300 | 0 | 0.2000 | 0.0200 | 18/11/24 21:14 | True |
AVOA | Avoca Inc | | 19/11/24 00:00 | 1,275.0 | 1,275.0 | 1,275.0 | 1,275.0 | 100 | 0 | 1,275.0 | 0.0 | 19/11/24 21:13 | True |
AVPMF | Avrupa Minerals Ltd | | 18/11/24 00:00 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 500 | 0 | 0.0140 | 0.0024 | 18/11/24 21:14 | True |
AVRTF | Avarone Metals Inc | | 14/11/24 00:00 | 0.0057 | 0.0057 | 0.0033 | 0.0033 | 30,500 | 0 | 0.0033 | 0.0000 | 14/11/24 21:14 | True |
AVRW | Avenir Wellness Solutions Inc | | 10/12/24 16:51 | 0.0310 | 0.0390 | 0.0310 | 0.0373 | 51,375 | 0 | 0.0360 | 0.0013 | 10/12/24 16:08 | True |
AVSFY | Avi Ltd | | 25/11/24 00:00 | 28.100 | 28.100 | 27.750 | 28.100 | 700 | 0 | 33.240 | 5.140 | 25/11/24 18:39 | True |
AVTBF | Avant Brands Inc | | 10/12/24 16:51 | 0.4067 | 0.4455 | 0.3600 | 0.3800 | 29,189 | 0 | 0.4100 | 0.0300 | 10/12/24 16:08 | True |
AVTXF | Avantium N V | | 10/12/24 16:51 | 1.900 | 1.900 | 1.900 | 1.900 | 813 | 0 | 2.100 | 0.200 | 10/12/24 16:08 | True |
AVVH | Avvaa World Health Care Products Inc | | 10/12/24 16:51 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 280,000 | 0 | 0.0019 | 0.0001 | 10/12/24 16:08 | True |
AVVIY | Aviva Plc | | 10/12/24 16:51 | 12.250 | 12.400 | 12.240 | 12.294 | 21,961 | 0 | 12.530 | 0.236 | 10/12/24 16:08 | True |
AWAW | White Fox Ventures Inc | | 10/12/24 16:51 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 100 | 0 | 0.0100 | 0.0037 | 10/12/24 16:08 | True |
AWCA | Awaysis Capital Inc | | 03/12/24 15:03 | 0.4532 | 0.4887 | 0.4532 | 0.4887 | 8,090 | 0 | 0.4885 | 0.0002 | 03/12/24 15:19 | True |
AWEVF | Alphawave Ip Group Plc | | 09/12/24 15:35 | 1.819 | 1.819 | 1.750 | 1.800 | 9,035 | 0 | 1.750 | 0.050 | 09/12/24 14:52 | True |
AWFDF | A & W Food Svcs Cda Inc | | 09/12/24 15:35 | 25.907 | 25.907 | 25.907 | 25.907 | 194 | 0 | 26.500 | 0.593 | 09/12/24 14:52 | True |
AWIN | Aerwins Technologies Inc | | 09/12/24 15:35 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2,399 | 0 | 0.0036 | 0.0000 | 09/12/24 14:52 | True |
AWKNF | Awakn Life Sciences Corp | | 09/12/24 15:35 | 0.0725 | 0.0750 | 0.0725 | 0.0750 | 3,800 | 0 | 0.0740 | 0.0010 | 09/12/24 14:52 | True |
AWLCF | Awilco Drilling Ltd | USD | 13/11/24 00:00 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | 0 | 1.970 | 0.050 | 13/11/24 21:16 | True |
AWLIF | Ameriwest Lithium Inc | | 10/12/24 16:51 | 0.1060 | 0.1098 | 0.1060 | 0.1060 | 25,322 | 0 | 0.1115 | 0.0055 | 10/12/24 16:08 | True |
AWLNF | Awilco Lng As | | 15/11/24 00:00 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 500 | 0 | 0.5639 | 0.1106 | 15/11/24 21:13 | True |
AWLRF | Awale Res Ltd | | 10/12/24 16:51 | 0.3150 | 0.3150 | 0.3120 | 0.3150 | 29,500 | 0 | 0.3150 | 0.0000 | 10/12/24 16:08 | True |
AWMLF | American West Metals Limited | | 10/12/24 16:51 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 2,000 | 0 | 0.0399 | 0.0031 | 10/12/24 16:08 | True |
AWON | A1 Group Inc | | 10/12/24 16:51 | 0.0019 | 0.0022 | 0.0019 | 0.0021 | 2,625,005 | 0 | 0.0019 | 0.0002 | 10/12/24 16:08 | True |
AWSL | Atlantic Power & Infrastructure Corp | | 10/12/24 16:51 | 0.0300 | 0.0300 | 0.0241 | 0.0298 | 259,300 | 0 | 0.0300 | 0.0002 | 10/12/24 16:08 | True |
AWTRF | Air Water Inc | USD | 12/11/24 00:00 | 11.280 | 11.280 | 11.280 | 11.280 | 300 | 0 | 13.160 | 1.880 | 12/11/24 21:14 | True |
AXAHF | Axa S.A. | USD | 09/12/24 15:35 | 36.480 | 36.730 | 36.480 | 36.730 | 1,061 | 0 | 35.710 | 1.020 | 09/12/24 14:52 | True |
AXAHY | Axa Sa ADR | | 10/12/24 16:51 | 35.600 | 35.600 | 35.220 | 35.410 | 82,387 | 0 | 35.750 | 0.340 | 10/12/24 16:08 | True |
AXCP | Allixon International Corp | USD | 21/11/24 00:00 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | 0 | 0.0001 | 0.0000 | 21/11/24 21:15 | True |
AXDDF | Azucar Minerals Ltd | | 10/12/24 16:51 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 27,101 | 0 | 0.0268 | 0.0010 | 10/12/24 16:08 | True |
AXIM | Axim Biotechnologies Inc | | 10/12/24 16:51 | 0.0022 | 0.0024 | 0.0022 | 0.0022 | 2,377,523 | 0 | 0.0025 | 0.0003 | 10/12/24 16:08 | True |
AXREF | Amarc Resources Ltd | USD | 09/12/24 15:35 | 0.1329 | 0.1418 | 0.1329 | 0.1418 | 14,800 | 0 | 0.1344 | 0.0074 | 09/12/24 14:52 | True |
AXTG | Axis Technologies Group Inc | USD | 03/12/24 15:21 | 0.0014 | 0.0066 | 0.0007 | 0.0007 | 110,100 | 0 | 0.0014 | 0.0007 | 03/12/24 15:22 | True |
AXVEF | CDN Maverick Cap Corp | USD | 09/12/24 15:35 | 0.0658 | 0.0678 | 0.0622 | 0.0678 | 65,899 | 0 | 0.1000 | 0.0322 | 09/12/24 14:52 | True |
AXXA | Exxe Group Inc | | 10/12/24 16:51 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 98,081,840 | 0 | 0.0008 | 0.0002 | 10/12/24 16:08 | True |
AYALY | Ayala Corp | | 09/12/24 15:35 | 12.910 | 12.910 | 12.910 | 12.910 | 1,042 | 0 | 11.700 | 1.210 | 09/12/24 14:52 | True |
AYASF | Aya Gold & Silver Inc | | 10/12/24 16:51 | 9.500 | 9.500 | 9.030 | 9.030 | 122,402 | 0 | 9.420 | 0.390 | 10/12/24 16:08 | True |
AYRWF | Ayr Wellness Inc | | 10/12/24 16:51 | 0.5840 | 0.5900 | 0.5155 | 0.5403 | 187,240 | 0 | 0.5500 | 0.0097 | 10/12/24 16:08 | True |
AYURF | Ayurcann Hldgs Corp | | 20/11/24 00:00 | 0.0228 | 0.0228 | 0.0220 | 0.0220 | 7,000 | 0 | 0.0520 | 0.0300 | 20/11/24 21:16 | True |
AYWWF | Ayr Wellness Inc | | 10/12/24 16:51 | 0.1850 | 0.1923 | 0.1850 | 0.1850 | 6,162 | 0 | 0.1907 | 0.0057 | 10/12/24 16:08 | True |
AZASF | Arizona Gold & Silver Inc | | 10/12/24 16:51 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 10,000 | 0 | 0.3000 | 0.0050 | 10/12/24 16:08 | True |
AZGSQ | Aztec Oil & Gas Inc | | 09/12/24 15:35 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 | 0 | 0.0001 | 0.0000 | 09/12/24 14:52 | True |
AZIHF | Azimut Holding Spa | USD | 09/12/24 15:35 | 26.770 | 26.770 | 26.770 | 26.770 | 160 | 0 | 24.900 | 1.870 | 09/12/24 14:52 | True |
AZLAF | Arizona Lithium Ltd | | 10/12/24 16:51 | 0.0117 | 0.0117 | 0.0085 | 0.0085 | 75,000 | 0 | 0.0080 | 0.0005 | 10/12/24 16:08 | True |
AZLCZ | Aztec Land Comb Cert | USD | 26/11/24 00:00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 | 0 | 775.00 | 45.00 | 26/11/24 20:52 | True |
AZLGF | Azelis Group NV | | 09/12/24 15:35 | 20.468 | 20.468 | 20.468 | 20.468 | 2,000 | 0 | 20.000 | 0.468 | 09/12/24 14:52 | True |
AZMCF | Arizona Metals Corp | | 10/12/24 16:51 | 1.185 | 1.190 | 1.180 | 1.190 | 232,655 | 0 | 1.180 | 0.010 | 10/12/24 16:08 | True |
AZMTF | Azimut Exploration Inc | USD | 10/12/24 16:51 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 23,000 | 0 | 0.4800 | 0.0050 | 10/12/24 16:08 | True |
AZNCF | Astrazeneca Plc Ord | USD | 10/12/24 16:51 | 134.38 | 136.75 | 134.00 | 134.10 | 5,505 | 0 | 136.26 | 2.16 | 10/12/24 16:08 | True |
AZREF | Azure Power Global Limited | USD | 10/12/24 16:51 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,263 | 0 | 0.5000 | 0.0000 | 10/12/24 16:08 | True |
AZRGF | Azrieli Group Ltd | | 13/11/24 00:00 | 77.920 | 77.920 | 77.920 | 77.920 | 100 | 0 | 76.360 | 1.560 | 13/11/24 21:16 | True |
AZRH | Azure Holding Group Corp | | 10/12/24 16:51 | 0.1698 | 0.1950 | 0.1001 | 0.1500 | 216,354 | 0 | 0.1551 | 0.0051 | 10/12/24 16:08 | True |
AZURF | Azincourt Energy Corp | | 10/12/24 16:51 | 0.0106 | 0.0109 | 0.0084 | 0.0084 | 95,018 | 0 | 0.0074 | 0.0010 | 10/12/24 16:08 | True |
AZZTF | Aztec Minerals Corp | | 10/12/24 16:51 | 0.1432 | 0.1475 | 0.1416 | 0.1425 | 52,990 | 0 | 0.1446 | 0.0021 | 10/12/24 16:08 | True |