Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

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