Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
DAAT | Dac Technologies Group International Inc | USD | 23/12/24 16:47 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 | 0 | 0.0100 | 0.0000 | 23/12/24 16:04 | True |
DAGXF | DB Agriculture Double Long ETN | | 24/12/24 16:58 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | 0 | 2.290 | 0.040 | 24/12/24 16:22 | True |
DAIUF | Daifuku Company Ltd | USD | 26/12/24 16:58 | 22.750 | 22.750 | 22.750 | 22.750 | 115 | 0 | 22.020 | 0.730 | 26/12/24 16:16 | True |
DALXF | Spartan Delta Corp | USD | 26/12/24 16:58 | 2.250 | 2.330 | 2.250 | 2.250 | 13,550 | 0 | 2.230 | 0.020 | 26/12/24 16:16 | True |
DANOY | Danone ADR | | 26/12/24 16:58 | 13.330 | 13.410 | 13.330 | 13.340 | 259,534 | 0 | 13.310 | 0.030 | 26/12/24 16:16 | True |
DASTF | Dassault Systemes Sa | USD | 26/12/24 16:58 | 34.802 | 35.465 | 34.802 | 35.465 | 206 | 0 | 34.410 | 1.055 | 26/12/24 16:16 | True |
DASTY | Dassault Systeme A ADR | | 26/12/24 16:58 | 34.790 | 35.020 | 34.680 | 34.900 | 76,864 | 0 | 34.860 | 0.040 | 26/12/24 16:16 | True |
DATI | Digital Asset Monetary Network Inc | | 23/12/24 16:47 | 0.0296 | 0.0350 | 0.0296 | 0.0296 | 26,922 | 0 | 0.0480 | 0.0184 | 23/12/24 16:04 | True |
DAUGF | Desert Gold Ventures Inc | | 26/12/24 16:58 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 17,879 | 0 | 0.0400 | 0.0051 | 26/12/24 16:16 | True |
DBCCF | Decibel Cannabis CO Inc | | 26/12/24 16:58 | 0.0514 | 0.0529 | 0.0420 | 0.0420 | 52,250 | 0 | 0.0543 | 0.0123 | 26/12/24 16:16 | True |
DBIN | Dacotah Banks Inc | USD | 26/12/24 16:58 | 33.510 | 33.510 | 33.510 | 33.510 | 104 | 0 | 33.530 | 0.020 | 26/12/24 16:16 | True |
DBKSF | Spetz Inc | | 24/12/24 16:58 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 226 | 0 | 0.0101 | 0.0000 | 24/12/24 16:22 | True |
DBLVF | Doubleview Cap | | 26/12/24 16:58 | 0.2201 | 0.2230 | 0.2201 | 0.2230 | 6,500 | 0 | 0.2200 | 0.0030 | 26/12/24 16:16 | True |
DBMBF | Deutsche Bank | | 23/12/24 16:47 | 1.505 | 1.505 | 1.505 | 1.505 | 4,848 | 0 | 1.651 | 0.146 | 23/12/24 16:04 | True |
DBMG | Dbm Global Inc | | 20/12/24 16:17 | 40.500 | 40.500 | 40.500 | 40.500 | 150 | 0 | 43.500 | 3.000 | 20/12/24 15:35 | True |
DBMM | Digital Brand Media & Marketing Group Inc | | 26/12/24 16:58 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 56,300 | 0 | 0.0008 | 0.0001 | 26/12/24 16:16 | True |
DBOEF | Deutsche Boerse Ag | USD | 26/12/24 16:58 | 231.96 | 237.50 | 231.96 | 232.90 | 19 | 0 | 236.25 | 3.36 | 26/12/24 16:16 | True |
DBOEY | Deutsche Boerse Ag ADR | | 26/12/24 16:58 | 23.070 | 23.250 | 23.070 | 23.250 | 54,229 | 0 | 23.140 | 0.110 | 26/12/24 16:16 | True |
DBOXF | D-Box Technologies Inc | USD | 26/12/24 16:58 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | 100 | 0 | 0.1010 | 0.0078 | 26/12/24 16:16 | True |
DBRM | Daybreak Oil & Gas Inc | USD | 20/12/24 16:17 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000 | 0 | 0.0001 | 0.0000 | 20/12/24 15:35 | True |
DBSDF | Dbs Group Holdings Ord | USD | 26/12/24 16:58 | 32.210 | 33.340 | 32.210 | 33.340 | 1,404 | 0 | 32.775 | 0.565 | 26/12/24 16:16 | True |
DBSDY | Dbs Group Holdings Ltd ADR | USD | 26/12/24 16:58 | 134.00 | 134.00 | 124.97 | 127.21 | 17,967 | 0 | 128.02 | 0.81 | 26/12/24 16:16 | True |
DCFCQ | Tritium Dcfc Ltd WT | | 26/12/24 16:58 | 0.0120 | 0.0400 | 0.0100 | 0.0111 | 7,428 | 0 | 0.0120 | 0.0009 | 26/12/24 16:16 | True |
DCFWQ | Tritium Dcfc Limited | | 26/12/24 16:58 | 0.0002 | 0.0011 | 0.0002 | 0.0008 | 109,889 | 0 | 0.0002 | 0.0006 | 26/12/24 16:16 | True |
DCHIY | Digital China Holdings Ltd | | 19/12/24 16:20 | 2.100 | 2.100 | 2.100 | 2.100 | 9,000 | 0 | 2.076 | 0.024 | 19/12/24 15:38 | True |
DCLIF | Discovery Lithium Inc | | 26/12/24 16:58 | 0.0499 | 0.0570 | 0.0499 | 0.0569 | 39,198 | 0 | 0.0574 | 0.0005 | 26/12/24 16:16 | True |
DCLT | Data Call Technologies Inc | USD | 26/12/24 16:58 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 12,500 | 0 | 0.0011 | 0.0005 | 26/12/24 16:16 | True |
DCMDF | Data Communications Management Corp | | 20/12/24 16:17 | 1.480 | 1.480 | 1.459 | 1.467 | 3,500 | 0 | 1.490 | 0.023 | 20/12/24 15:35 | True |
DCNNF | Quest Critical Metals Inc | | 26/12/24 16:58 | 0.0400 | 0.0400 | 0.0315 | 0.0315 | 8,890 | 0 | 0.0422 | 0.0107 | 26/12/24 16:16 | True |
DCSX | Direct Communication Solutions Inc | | 26/12/24 16:58 | 5.395 | 5.395 | 5.395 | 5.395 | 142 | 0 | 5.100 | 0.295 | 26/12/24 16:16 | True |
DCTIF | Delta Cleantech Inc | | 24/12/24 16:58 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 8,500 | 0 | 0.0160 | 0.0020 | 24/12/24 16:22 | True |
DCYHF | Discovery Holdings Ltd | USD | 17/12/24 16:26 | 9.648 | 9.648 | 9.648 | 9.648 | 207 | 0 | 9.648 | 0.000 | 17/12/24 15:42 | True |
DDCCF | Branicks Group Ag | | 26/12/24 16:58 | 2.275 | 2.275 | 2.275 | 2.275 | 300 | 0 | 2.090 | 0.185 | 26/12/24 16:16 | True |
DDDX | 3Dx Industries Inc | | 26/12/24 16:58 | 0.0118 | 0.0118 | 0.0109 | 0.0114 | 2,700 | 0 | 0.0110 | 0.0004 | 26/12/24 16:16 | True |
DDEJF | Dundee Corp Cl A | USD | 23/12/24 16:47 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 | 0 | 0.9965 | 0.0035 | 23/12/24 16:04 | True |
DDNFF | Adamera Minerals Corp | USD | 23/12/24 16:47 | 0.1300 | 0.1350 | 0.1220 | 0.1220 | 30,750 | 0 | 0.1400 | 0.0180 | 23/12/24 16:04 | True |
DDOSF | Corero Network Security Plc | | 24/12/24 16:58 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,600 | 0 | 0.2800 | 0.0300 | 24/12/24 16:22 | True |
DDWWF | Dividend Growth Split Corp | | 20/12/24 16:17 | 4.760 | 4.760 | 4.760 | 4.760 | 2,908 | 0 | 5.110 | 0.350 | 20/12/24 15:35 | True |
DECXF | Decade Resources Ltd | | 19/12/24 16:20 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,000 | 0 | 0.0210 | 0.0040 | 19/12/24 15:38 | True |
DEDVF | Decisive Divid Corp | | 24/12/24 16:58 | 4.250 | 4.250 | 4.250 | 4.250 | 500 | 0 | 4.310 | 0.060 | 24/12/24 16:22 | True |
DEER | Deer Consumer Products Inc | | 18/12/24 16:53 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,630 | 0 | 0.0010 | 0.0009 | 18/12/24 16:11 | True |
DEFG | Grayscale Decentralized Finance [Defi] Fund Llc | | 26/12/24 16:58 | 44.570 | 44.570 | 43.000 | 43.000 | 675 | 0 | 44.700 | 1.700 | 26/12/24 16:16 | True |
DEFTF | Valour Inc | | 26/12/24 16:58 | 2.980 | 3.070 | 2.834 | 3.020 | 529,962 | 0 | 2.985 | 0.035 | 26/12/24 16:16 | True |
DELHY | Delivery Hero Ag Na | | 26/12/24 16:58 | 2.930 | 2.960 | 2.860 | 2.860 | 92,636 | 0 | 2.941 | 0.081 | 26/12/24 16:16 | True |
DELKY | Delek Group Ltd | | 26/12/24 16:58 | 13.000 | 13.060 | 13.000 | 13.060 | 448 | 0 | 12.565 | 0.495 | 26/12/24 16:16 | True |
DEMO | Democrasoft Holdings Inc | | 26/12/24 16:58 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 | 0 | 0.0002 | 0.0000 | 26/12/24 16:16 | True |
DEMWF | Wisdomtree Issuer Icav | | 17/12/24 16:26 | 14.697 | 14.697 | 14.697 | 14.697 | 4,314 | 0 | 14.697 | 0.000 | 17/12/24 15:43 | True |
DENI | Denali Bancorp Inc | | 26/12/24 16:58 | 17.000 | 17.000 | 17.000 | 17.000 | 100 | 0 | 16.950 | 0.050 | 26/12/24 16:16 | True |
DETRF | Deterra Royalties Ltd | | 26/12/24 16:58 | 2.540 | 2.540 | 2.540 | 2.540 | 151 | 0 | 2.350 | 0.190 | 26/12/24 16:16 | True |
DEUZF | Deutz Ag | USD | 13/12/24 15:54 | 4.373 | 4.373 | 4.373 | 4.373 | 700 | 0 | 4.210 | 0.163 | 13/12/24 15:11 | True |
DEWY | Dewey Electronics Corp | USD | 18/12/24 16:53 | 1.770 | 1.770 | 1.770 | 1.770 | 5,000 | 0 | 1.250 | 0.520 | 18/12/24 16:11 | True |
DEXSF | Dexus Fully Paid Units Stapled Securities | | 12/12/24 16:35 | 4.370 | 4.370 | 4.370 | 4.370 | 4,828 | 0 | 4.250 | 0.120 | 12/12/24 15:53 | True |
DFCO | Dalrada Financial Corp | USD | 26/12/24 16:58 | 0.0597 | 0.0597 | 0.0531 | 0.0568 | 50,890 | 0 | 0.0577 | 0.0009 | 26/12/24 16:16 | True |
DFDDF | Dfds A/S Copenhagen | | 23/12/24 16:48 | 17.590 | 17.590 | 17.590 | 17.590 | 750 | 0 | 19.720 | 2.130 | 23/12/24 16:04 | True |
DFEL | China Tmk Battery Systems Inc | | 12/12/24 16:35 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 | 0 | 0.7501 | 0.0001 | 12/12/24 15:53 | True |
DFIFF | Dfr Gold Inc | | 24/12/24 16:58 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 2,750 | 0 | 0.0072 | 0.0000 | 24/12/24 16:22 | True |
DFIHY | Dfi Retail Group Holdings Ltd | USD | 23/12/24 16:48 | 11.670 | 11.670 | 11.670 | 11.670 | 129 | 0 | 12.530 | 0.860 | 23/12/24 16:05 | True |
DFKCY | Daifuku Ltd ADR | | 26/12/24 16:58 | 10.645 | 10.645 | 10.430 | 10.490 | 60,472 | 0 | 10.560 | 0.070 | 26/12/24 16:16 | True |
DFMTF | Defense Metals Corp | | 26/12/24 16:58 | 0.1122 | 0.1150 | 0.1100 | 0.1100 | 128,691 | 0 | 0.1071 | 0.0029 | 26/12/24 16:16 | True |
DFRYF | Avolta Ag | USD | 17/12/24 16:26 | 38.860 | 38.860 | 38.860 | 38.860 | 5 | 0 | 41.114 | 2.254 | 17/12/24 15:43 | True |
DFTC | Defentect Group Inc | | 26/12/24 16:58 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 11,000 | 0 | 0.0077 | 0.0000 | 26/12/24 16:16 | True |
DFYFF | Definity Finl Corp | | 18/12/24 16:53 | 39.535 | 39.540 | 39.530 | 39.530 | 12,377 | 0 | 40.539 | 1.009 | 18/12/24 16:11 | True |
DGDCF | Dynasty Gold Corp | USD | 26/12/24 16:58 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 9,575 | 0 | 0.0850 | 0.0021 | 26/12/24 16:16 | True |
DGEAF | Diageo Plc New Ord | USD | 26/12/24 16:58 | 31.800 | 31.800 | 31.800 | 31.800 | 2,038 | 0 | 30.696 | 1.104 | 26/12/24 16:16 | True |
DGEN | Deltagen Inc | USD | 10/12/24 15:56 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300 | 0 | 0.0001 | 0.0000 | 10/12/24 15:13 | True |
DGGXF | Digitalx Ltd | | 26/12/24 16:58 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 5,000 | 0 | 0.0301 | 0.0005 | 26/12/24 16:16 | True |
DGMLF | DE Grey Mining Ltd | USD | 26/12/24 16:58 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | 0 | 1.120 | 0.010 | 26/12/24 16:16 | True |
DGNOF | Diagnos Inc | USD | 26/12/24 16:58 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 2,870 | 0 | 0.2095 | 0.0128 | 26/12/24 16:16 | True |
DGTCF | Digitial Core REIT Mgmt Pte Ltd | | 24/12/24 16:58 | 0.5575 | 0.6175 | 0.5575 | 0.6175 | 2,348 | 0 | 0.6015 | 0.0160 | 24/12/24 16:22 | True |
DGTHF | Dgtl Holdings Inc | | 16/12/24 16:59 | 0.0055 | 0.0065 | 0.0055 | 0.0065 | 2,099 | 0 | 0.0055 | 0.0010 | 16/12/24 16:16 | True |
DGWPF | Draegerwerk Ag | | 17/12/24 16:26 | 45.050 | 45.050 | 45.050 | 45.050 | 247 | 0 | 45.050 | 0.000 | 17/12/24 15:43 | True |
DGWR | Deep Green Waste & Recycling Inc | | 26/12/24 16:58 | 0.0168 | 0.0168 | 0.0160 | 0.0160 | 3,120 | 0 | 0.0151 | 0.0009 | 26/12/24 16:16 | True |
DHBUF | Delivra Health Brands Inc | | 26/12/24 16:58 | 0.0118 | 0.0125 | 0.0110 | 0.0117 | 64,431 | 0 | 0.0118 | 0.0001 | 26/12/24 16:16 | True |
DHCC | Diamondhead Casino Corp | USD | 26/12/24 16:58 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 500 | 0 | 0.1100 | 0.0250 | 26/12/24 16:16 | True |
DHHXF | Desarrolladora Homex Sa DE Cv | | 23/12/24 16:48 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,541 | 0 | 0.0001 | 0.0000 | 23/12/24 16:05 | True |
DHLGY | Deutsche Post Ag ADR | | 26/12/24 16:58 | 34.810 | 35.550 | 34.810 | 35.370 | 269,360 | 0 | 35.200 | 0.170 | 26/12/24 16:16 | True |
DHTRF | Dri Healthcare TR | | 20/12/24 16:18 | 8.250 | 8.250 | 8.250 | 8.250 | 525 | 0 | 7.900 | 0.350 | 20/12/24 15:35 | True |
DIDIY | Didi Global Inc ADR | | 26/12/24 16:58 | 4.600 | 4.640 | 4.570 | 4.590 | 2,745,168 | 0 | 4.600 | 0.010 | 26/12/24 16:16 | True |
DIFTY | Daito Trust Construc | | 26/12/24 16:58 | 27.953 | 27.953 | 27.293 | 27.471 | 2,337 | 0 | 27.592 | 0.121 | 26/12/24 16:16 | True |
DIIBF | Dorel Industries Inc | | 26/12/24 16:58 | 2.499 | 2.800 | 2.499 | 2.800 | 3,103 | 0 | 2.530 | 0.270 | 26/12/24 16:16 | True |
DIISF | Direct Line Insurance Group Plc | | 23/12/24 16:48 | 3.090 | 3.090 | 3.090 | 3.090 | 2,000 | 0 | 3.050 | 0.040 | 23/12/24 16:05 | True |
DIISY | Direct Line Insurance Group Plc | | 24/12/24 16:59 | 12.482 | 12.650 | 12.482 | 12.650 | 700 | 0 | 12.530 | 0.120 | 24/12/24 16:22 | True |
DIMC | Dimeco Inc | USD | 24/12/24 16:59 | 38.500 | 38.500 | 38.500 | 38.500 | 102 | 0 | 38.500 | 0.000 | 24/12/24 16:22 | True |
DINRF | Screen Holdings Co. Ltd | USD | 19/12/24 16:20 | 58.834 | 58.834 | 58.140 | 58.140 | 339 | 0 | 57.640 | 0.500 | 19/12/24 15:38 | True |
DIPGF | Datang International Power Generation Co. Ltd | USD | 23/12/24 16:48 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 12,000 | 0 | 0.1686 | 0.0021 | 23/12/24 16:05 | True |
DISPF | Disco Corp | USD | 18/12/24 16:54 | 278.07 | 278.07 | 278.07 | 278.07 | 1 | 0 | 278.07 | 0.00 | 18/12/24 16:12 | True |
DITTF | Daito Trust Construction Co. | USD | 17/12/24 16:26 | 120.86 | 120.86 | 120.86 | 120.86 | 2 | 0 | 109.92 | 10.94 | 17/12/24 15:43 | True |
DKDRF | Newmed Energy Ltd | | 18/12/24 16:54 | 3.270 | 3.270 | 3.270 | 3.270 | 121 | 0 | 3.280 | 0.010 | 18/12/24 16:12 | True |
DKILF | Daikin Industries Ltd | USD | 26/12/24 16:59 | 121.74 | 122.06 | 110.38 | 110.79 | 2,250 | 0 | 112.62 | 1.83 | 26/12/24 16:16 | True |
DKILY | Daikin Inds Ltd ADR | | 26/12/24 16:59 | 11.600 | 11.760 | 11.450 | 11.580 | 777,106 | 0 | 11.200 | 0.380 | 26/12/24 16:16 | True |
DKLRF | Decklar Res Inc | | 23/12/24 16:48 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,710 | 0 | 0.0211 | 0.0200 | 23/12/24 16:05 | True |
DKSC | Dakshidin Corporatio | USD | 26/12/24 16:59 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 9,345,503 | 0 | 0.0009 | 0.0001 | 26/12/24 16:16 | True |
DLAKF | Deutsche Lufthansa Ag | USD | 23/12/24 16:48 | 5.910 | 6.280 | 5.910 | 6.280 | 10,647 | 0 | 6.600 | 0.320 | 23/12/24 16:05 | True |
DLAKY | Deutsche Lufthansa S ADR | USD | 26/12/24 16:59 | 6.570 | 6.610 | 6.420 | 6.550 | 77,853 | 0 | 6.580 | 0.030 | 26/12/24 16:16 | True |
DLAPQ | Delta Apparel | | 20/12/24 16:18 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,140 | 0 | 0.0001 | 0.0000 | 20/12/24 15:35 | True |
DLICY | Dai-Ichi Life Holdings Inc | | 26/12/24 16:59 | 27.360 | 27.905 | 27.070 | 27.220 | 25,664 | 0 | 26.900 | 0.320 | 26/12/24 16:16 | True |
DLMAF | Dollarama Inc | | 26/12/24 16:59 | 98.600 | 98.600 | 98.600 | 98.600 | 698 | 0 | 98.010 | 0.590 | 26/12/24 16:16 | True |
DLMI | Diamond Lake Minerals Inc | USD | 26/12/24 16:59 | 6.660 | 6.660 | 6.660 | 6.660 | 130 | 0 | 3.700 | 2.960 | 26/12/24 16:16 | True |
DLNDY | D&L Industries Inc | | 26/12/24 16:59 | 2.305 | 2.305 | 2.305 | 2.305 | 1,748 | 0 | 2.310 | 0.005 | 26/12/24 16:16 | True |
DLOC | Digital Locations Inc | | 24/12/24 16:59 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 29,332 | 0 | 0.0005 | 0.0000 | 24/12/24 16:22 | True |
DLPX | Delphax Technologies Inc | | 26/12/24 16:59 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 2,501 | 0 | 0.0520 | 0.0084 | 26/12/24 16:17 | True |
DLTI | Dlt Resolution Inc | | 20/12/24 16:18 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 5,812 | 0 | 0.0110 | 0.0030 | 20/12/24 15:36 | True |
DLUEY | DE LA Rue | | 26/12/24 16:59 | 4.120 | 4.120 | 4.120 | 4.120 | 200 | 0 | 3.850 | 0.270 | 26/12/24 16:17 | True |
DLVHF | Delivery Hero Ag Na | | 26/12/24 16:59 | 29.500 | 29.500 | 29.500 | 29.500 | 2,000 | 0 | 28.050 | 1.450 | 26/12/24 16:17 | True |
DMAN | Demand Brands Inc | | 26/12/24 16:59 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 30,000 | 0 | 0.0009 | 0.0003 | 26/12/24 16:17 | True |
DMCOF | Damico International Shipping Sa | | 20/12/24 16:18 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | 0 | 4.050 | 0.050 | 20/12/24 15:36 | True |
DMEHF | Desert Mountain Energy Corp | | 26/12/24 16:59 | 0.2000 | 0.2100 | 0.2000 | 0.2075 | 88,133 | 0 | 0.2011 | 0.0064 | 26/12/24 16:17 | True |
DMFG | Decker Manufacturing Corp | USD | 24/12/24 16:59 | 49.000 | 49.000 | 49.000 | 49.000 | 262 | 0 | 48.000 | 1.000 | 24/12/24 16:22 | True |
DMGGF | Dmg Blockchain Solutions Inc | | 26/12/24 16:59 | 0.2662 | 0.3027 | 0.2595 | 0.2812 | 222,206 | 0 | 0.2750 | 0.0062 | 26/12/24 16:17 | True |
DMIFF | Diamcor Mining Inc | USD | 26/12/24 16:59 | 0.0207 | 0.0226 | 0.0207 | 0.0226 | 221,000 | 0 | 0.0204 | 0.0022 | 26/12/24 16:17 | True |
DMKPQ | Dmk Pharmaceuticals Corp | | 18/12/24 16:54 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 112 | 0 | 0.0001 | 0.0000 | 18/12/24 16:12 | True |
DMSLQ | Digital Media Solutions Inc | | 03/12/24 15:12 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 | 0 | 0.0001 | 0.0000 | 03/12/24 15:21 | True |
DMTKQ | Dermtech Inc | | 19/12/24 16:21 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,059 | 0 | 0.0001 | 0.0000 | 19/12/24 15:39 | True |
DMXCF | District Metals Corp | | 26/12/24 16:59 | 0.2859 | 0.3200 | 0.2808 | 0.2808 | 110,302 | 0 | 0.2970 | 0.0162 | 26/12/24 16:17 | True |
DMZPY | Domino's Pizza Australia New Zealand | | 26/12/24 16:59 | 9.050 | 9.233 | 9.050 | 9.233 | 3,135 | 0 | 9.640 | 0.407 | 26/12/24 16:17 | True |
DNABW | Ginkgo Bioworks Holdings Inc | | 26/12/24 16:59 | 0.0150 | 0.0249 | 0.0060 | 0.0070 | 89,738 | 0 | 0.0150 | 0.0080 | 26/12/24 16:17 | True |
DNACF | Dena Co. Ltd | | 12/12/24 16:36 | 16.750 | 16.750 | 16.750 | 16.750 | 10 | 0 | 16.700 | 0.050 | 12/12/24 15:53 | True |
DNAX | Dna Brands Inc | | 26/12/24 16:59 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 12,816,427 | 0 | 0.0002 | 0.0000 | 26/12/24 16:17 | True |
DNBBF | Dnb Nor Bank ASA | | 26/12/24 16:59 | 19.630 | 20.360 | 19.630 | 20.360 | 1,693 | 0 | 18.998 | 1.362 | 26/12/24 16:17 | True |
DNBBY | Dnb ASA | | 26/12/24 16:59 | 20.540 | 20.540 | 19.440 | 19.900 | 80,469 | 0 | 19.920 | 0.020 | 26/12/24 16:17 | True |
DNCVF | Defiance Silver Corp | | 26/12/24 16:59 | 0.1273 | 0.1508 | 0.1273 | 0.1350 | 111,300 | 0 | 0.1419 | 0.0069 | 26/12/24 16:17 | True |
DNDT | Dnd Technologies Inc | USD | 17/12/24 16:26 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 1,200 | 0 | 0.0425 | 0.0071 | 17/12/24 15:43 | True |
DNFGF | Dongfeng Motor Group Co. Ltd | | 26/12/24 16:59 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | 400 | 0 | 0.4850 | 0.0264 | 26/12/24 16:17 | True |
DNFGY | Dongfeng Mtr Gro ADR | | 24/12/24 16:59 | 25.890 | 25.890 | 25.890 | 25.890 | 200 | 0 | 26.850 | 0.960 | 24/12/24 16:22 | True |
DNGDF | Dynacor Group Inc | | 26/12/24 16:59 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 | 0 | 3.960 | 0.070 | 26/12/24 16:17 | True |
DNKEY | Danske Bank A/S ADR | | 26/12/24 16:59 | 14.015 | 14.200 | 13.870 | 14.040 | 53,309 | 0 | 14.010 | 0.030 | 26/12/24 16:17 | True |
DNLMY | Dunelm Group Plc | | 19/12/24 16:21 | 13.150 | 13.150 | 13.150 | 13.150 | 357 | 0 | 13.970 | 0.820 | 19/12/24 15:39 | True |
DNMRW | Danimer Scientific Inc | | 26/12/24 16:59 | 0.0300 | 0.0940 | 0.0300 | 0.0750 | 361,890 | 0 | 0.0300 | 0.0450 | 26/12/24 16:17 | True |
DNNGY | Orsted ADR | | 26/12/24 16:59 | 15.500 | 15.770 | 15.370 | 15.770 | 85,594 | 0 | 15.620 | 0.150 | 26/12/24 16:17 | True |
DNOPY | Dino Polska Sa | | 26/12/24 16:59 | 46.420 | 46.510 | 46.420 | 46.510 | 941 | 0 | 48.300 | 1.790 | 26/12/24 16:17 | True |
DNPLY | Dai Nippon Prtg ADR | USD | 26/12/24 16:59 | 6.997 | 7.020 | 6.980 | 6.980 | 21,124 | 0 | 6.830 | 0.150 | 26/12/24 16:17 | True |
DNPUF | Dai Nippon Pharmaceutical | USD | 03/12/24 15:12 | 3.440 | 3.690 | 3.440 | 3.690 | 18,550 | 0 | 3.800 | 0.110 | 03/12/24 15:21 | True |
DNRSF | Denarius Metals Corp | USD | 26/12/24 16:59 | 0.4751 | 0.4751 | 0.4751 | 0.4751 | 4,050 | 0 | 0.4680 | 0.0071 | 26/12/24 16:17 | True |
DNTCF | Dentalcorp Hldgs Ltd | | 24/12/24 16:59 | 5.830 | 5.830 | 5.806 | 5.817 | 9,100 | 0 | 5.698 | 0.119 | 24/12/24 16:22 | True |
DNTUF | Dentsu Group Inc | | 17/12/24 16:26 | 28.480 | 28.480 | 28.480 | 28.480 | 354 | 0 | 24.500 | 3.980 | 17/12/24 15:43 | True |
DNTUY | Dentsu Inc ADR | | 26/12/24 16:59 | 24.420 | 25.290 | 24.420 | 24.660 | 12,991 | 0 | 24.497 | 0.163 | 26/12/24 16:17 | True |
DNZOF | Denso Corp Ltd Ord | USD | 26/12/24 16:59 | 12.360 | 14.140 | 12.360 | 13.800 | 8,817 | 0 | 12.900 | 0.900 | 26/12/24 16:17 | True |
DNZOY | Denso Corp Ltd ADR | USD | 26/12/24 16:59 | 13.670 | 13.840 | 13.650 | 13.840 | 339,678 | 0 | 13.210 | 0.630 | 26/12/24 16:17 | True |
DOCMF | Dr Martens Plc | | 26/12/24 16:59 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 200 | 0 | 0.9300 | 0.0044 | 26/12/24 16:17 | True |
DOGEF | Orsted A/S | | 26/12/24 16:59 | 47.890 | 47.890 | 46.785 | 46.855 | 81 | 0 | 48.000 | 1.145 | 26/12/24 16:17 | True |
DOLHF | Dolphin Capital Investors Ltd | USD | 24/12/24 16:59 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 | 0 | 0.2500 | 0.0000 | 24/12/24 16:22 | True |
DOLLF | Dolly Varden Silver | | 26/12/24 16:59 | 0.6630 | 0.7116 | 0.6600 | 0.7000 | 301,500 | 0 | 0.6639 | 0.0361 | 26/12/24 16:17 | True |
DOMR | Dominion Resources Black Warrior Trust | | 26/12/24 16:59 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 32,000 | 0 | 0.0001 | 0.0000 | 26/12/24 16:17 | True |
DOMWF | Prime Drink Group Corp | | 11/12/24 16:13 | 0.2100 | 0.2100 | 0.1994 | 0.1994 | 50,400 | 0 | 0.2010 | 0.0016 | 11/12/24 15:31 | True |
DOSEF | Doseology Sciences Inc | | 03/12/24 15:12 | 0.1500 | 0.1500 | 0.1405 | 0.1405 | 2,000 | 0 | 0.4972 | 0.3567 | 03/12/24 15:21 | True |
DOTDF | Dotdigital Group Plc | | 18/12/24 16:54 | 1.210 | 1.210 | 1.210 | 1.210 | 990 | 0 | 1.204 | 0.006 | 18/12/24 16:12 | True |
DPAT | Dental Patient Care America Inc | USD | 10/12/24 15:56 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 499 | 0 | 0.0166 | 0.0010 | 10/12/24 15:13 | True |
DPBSF | Dampskibsselskabet Norden A/S | USD | 11/12/24 16:13 | 29.440 | 29.440 | 29.440 | 29.440 | 100 | 0 | 29.845 | 0.405 | 11/12/24 15:31 | True |
DPLS | Darkpulse Inc | | 26/12/24 16:59 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 12,638,803 | 0 | 0.0009 | 0.0000 | 26/12/24 16:17 | True |
DPMAY | Diploma Plc. | | 26/12/24 16:59 | 197.85 | 219.21 | 197.85 | 208.96 | 1,508 | 0 | 214.45 | 5.49 | 26/12/24 16:17 | True |
DPMLF | Dundee Precious Metl | USD | 26/12/24 16:59 | 8.830 | 9.440 | 8.830 | 9.260 | 11,772 | 0 | 9.247 | 0.014 | 26/12/24 16:17 | True |
DPSTF | Deutsche Post Ag | USD | 26/12/24 16:59 | 34.990 | 35.780 | 34.990 | 35.780 | 391 | 0 | 34.900 | 0.880 | 26/12/24 16:17 | True |
DPUI | Discount Print USA Inc | | 26/12/24 16:59 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100 | 0 | 0.0003 | 0.0001 | 26/12/24 16:17 | True |
DPUKY | Dominos Pizza UK & I | | 26/12/24 16:59 | 7.945 | 7.945 | 7.945 | 7.945 | 225 | 0 | 7.820 | 0.125 | 26/12/24 16:17 | True |
DPWW | Diego Pellicer Worldwide Inc | | 26/12/24 16:59 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 58,036 | 0 | 0.0001 | 0.0000 | 26/12/24 16:17 | True |
DPZUF | Domino's Pizza Australia New Zealand | USD | 19/12/24 16:21 | 18.700 | 18.900 | 18.450 | 18.450 | 1,825 | 0 | 18.675 | 0.225 | 19/12/24 15:39 | True |
DQJCY | Pan Pac Intl Hldgs Corp | | 26/12/24 16:59 | 26.220 | 27.590 | 26.220 | 27.580 | 18,263 | 0 | 26.030 | 1.550 | 26/12/24 16:17 | True |
DQWS | Dswiss Inc | | 18/12/24 16:54 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 10,028 | 0 | 0.0366 | 0.0183 | 18/12/24 16:12 | True |
DRCMF | Dore Copper Mining Corp | | 26/12/24 16:59 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 1,000 | 0 | 0.1079 | 0.0053 | 26/12/24 16:17 | True |
DRCR | Dear Cashmere Holding Co. | | 26/12/24 16:59 | 0.1150 | 0.1240 | 0.1116 | 0.1240 | 160,727 | 0 | 0.1150 | 0.0090 | 26/12/24 16:17 | True |
DRDGF | Drdgold Ltd | USD | 23/12/24 16:48 | 0.9065 | 0.9065 | 0.9020 | 0.9020 | 2,000 | 0 | 0.8900 | 0.0120 | 23/12/24 16:05 | True |
DREM | Dream Homes & Development Corp | | 03/12/24 15:12 | 0.0259 | 0.0260 | 0.0200 | 0.0210 | 109,500 | 0 | 0.0430 | 0.0220 | 03/12/24 15:21 | True |
DRETF | Dream Office Real Estate Investment TR | USD | 26/12/24 16:59 | 11.700 | 11.700 | 11.700 | 11.700 | 200 | 0 | 13.357 | 1.657 | 26/12/24 16:17 | True |
DREUF | Dundee Real Estate | | 26/12/24 16:59 | 9.070 | 9.070 | 8.570 | 8.570 | 1,045 | 0 | 8.252 | 0.318 | 26/12/24 16:17 | True |
DRGV | Dragon Capital Group Corp | USD | 26/12/24 16:59 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 2,100,000 | 0 | 0.0002 | 0.0001 | 26/12/24 16:17 | True |
DRJG | Drj International Group Limited Inc | | 26/12/24 16:59 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0 | 0.0551 | 0.0449 | 26/12/24 16:17 | True |
DRKOF | Newcastle Energy Corp | USD | 18/12/24 16:54 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 3,000 | 0 | 0.0022 | 0.0000 | 18/12/24 16:12 | True |
DRMKY | Dormakaba Hldg Ag | | 17/12/24 16:27 | 13.920 | 13.920 | 13.920 | 13.920 | 115 | 0 | 14.370 | 0.450 | 17/12/24 15:44 | True |
DRMTY | Dr Martens Plc | | 19/12/24 16:21 | 1.586 | 1.586 | 1.586 | 1.586 | 375 | 0 | 1.695 | 0.109 | 19/12/24 15:39 | True |
DRNG | Drone Guarder Inc | | 26/12/24 16:59 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 573,854 | 0 | 0.0002 | 0.0001 | 26/12/24 16:17 | True |
DRNK | Noho Inc | | 26/12/24 16:59 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 9,102,190 | 0 | 0.0002 | 0.0001 | 26/12/24 16:17 | True |
DROOF | Deliveroo Plc | | 26/12/24 16:59 | 1.740 | 1.740 | 1.740 | 1.740 | 195 | 0 | 1.730 | 0.010 | 26/12/24 16:17 | True |
DROP | Fuse Science Inc | | 26/12/24 16:59 | 0.0061 | 0.0061 | 0.0059 | 0.0059 | 27,000 | 0 | 0.0059 | 0.0000 | 26/12/24 16:17 | True |
DROR | Dror Ortho-Design Inc | | 26/12/24 16:59 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 101 | 0 | 0.0054 | 0.0001 | 26/12/24 16:17 | True |
DRPRF | Dr ING H C F Porsche Ag | | 24/12/24 16:59 | 60.350 | 61.680 | 60.350 | 61.680 | 378 | 0 | 58.070 | 3.610 | 24/12/24 16:22 | True |
DRPRY | Dr ING H C F Porsche Ag | | 26/12/24 16:59 | 6.000 | 6.090 | 5.990 | 6.070 | 220,606 | 0 | 6.048 | 0.022 | 26/12/24 16:17 | True |
DRREF | Dream Residential Real Estate Investment Trust | | 24/12/24 16:59 | 6.400 | 6.400 | 6.400 | 6.400 | 300 | 0 | 6.600 | 0.200 | 24/12/24 16:22 | True |
DRRKF | Dormakaba Hldg Ag | | 24/12/24 16:59 | 745.00 | 745.00 | 745.00 | 745.00 | 2 | 0 | 745.00 | 0.00 | 24/12/24 16:22 | True |
DRRSF | Arianne Phosphate Inc | | 26/12/24 16:59 | 0.0991 | 0.0997 | 0.0980 | 0.0980 | 24,000 | 0 | 0.0977 | 0.0003 | 26/12/24 16:17 | True |
DRSHF | Droneshield Ltd | | 26/12/24 16:59 | 0.4400 | 0.4400 | 0.4004 | 0.4100 | 200,411 | 0 | 0.4020 | 0.0080 | 26/12/24 16:17 | True |
DRTFF | Desert Control As | | 16/12/24 16:59 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 250 | 0 | 0.4500 | 0.0000 | 16/12/24 16:16 | True |
DRTGF | Jet2 Plc | | 09/12/24 15:45 | 20.520 | 20.520 | 20.520 | 20.520 | 2,250 | 0 | 20.100 | 0.420 | 09/12/24 15:19 | True |
DRTTF | Dirtt Environmental Solutions Ltd | | 26/12/24 16:59 | 0.7000 | 0.7000 | 0.6200 | 0.6662 | 66,271 | 0 | 0.6610 | 0.0052 | 26/12/24 16:17 | True |
DRUNF | Dream Unlimited Corp | | 23/12/24 16:48 | 15.430 | 15.430 | 15.430 | 15.430 | 524 | 0 | 15.364 | 0.066 | 23/12/24 16:05 | True |
DRXGF | Drax Group Plc | USD | 23/12/24 16:48 | 7.640 | 7.750 | 7.640 | 7.750 | 904 | 0 | 8.003 | 0.253 | 23/12/24 16:05 | True |
DRXGY | Drax Group Plc | | 26/12/24 16:59 | 17.640 | 17.640 | 17.640 | 17.640 | 942 | 0 | 16.786 | 0.854 | 26/12/24 16:17 | True |
DRYGF | Dryden Gold Corp | | 26/12/24 16:59 | 0.1066 | 0.1085 | 0.1000 | 0.1085 | 6,000 | 0 | 0.0986 | 0.0099 | 26/12/24 16:17 | True |
DSAIF | Deepspatial Inc | | 16/12/24 16:59 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100 | 0 | 0.0680 | 0.0290 | 16/12/24 16:16 | True |
DSAQ | Direct Selling Acquisition Corp Cl A | | 19/12/24 16:21 | 11.250 | 11.250 | 11.250 | 11.250 | 100,000 | 0 | 11.160 | 0.090 | 19/12/24 15:39 | True |
DSAQW | Direct Selling Acquisition Corp | | 23/12/24 16:48 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 | 0 | 0.0101 | 0.0009 | 23/12/24 16:05 | True |
DSBX | Dogwood State Bank Raleigh NC | | 26/12/24 16:59 | 15.196 | 15.196 | 15.196 | 15.196 | 150 | 0 | 15.060 | 0.136 | 26/12/24 16:17 | True |
DSCR | Discovery Minerals Ltd | | 26/12/24 16:59 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,000 | 0 | 0.0001 | 0.0000 | 26/12/24 16:17 | True |
DSCSY | Disco Corp ADR | | 26/12/24 16:59 | 27.000 | 27.270 | 26.943 | 27.205 | 56,877 | 0 | 26.930 | 0.275 | 26/12/24 16:17 | True |
DSDVF | Dsv A/S Ord | USD | 26/12/24 16:59 | 219.50 | 219.50 | 211.12 | 212.00 | 5,191 | 0 | 210.85 | 1.16 | 26/12/24 16:17 | True |
DSDVY | Dsv A/S ADR | | 26/12/24 16:59 | 107.50 | 113.25 | 106.81 | 107.51 | 58,276 | 0 | 107.99 | 0.49 | 26/12/24 16:17 | True |
DSECF | Daiwa Securities Group Inc | USD | 16/12/24 09:53 | 6.540 | 6.540 | 6.540 | 6.540 | 4,887 | 0 | 6.850 | 0.310 | 16/12/24 09:10 | True |
DSEEY | Daiwa Securities ADR | | 26/12/24 16:59 | 6.350 | 6.570 | 6.350 | 6.570 | 2,789 | 0 | 6.520 | 0.050 | 26/12/24 16:17 | True |
DSFGY | Dah Sing Financial Holdings Ltd | USD | 24/12/24 16:59 | 10.400 | 10.400 | 10.400 | 10.400 | 901 | 0 | 10.026 | 0.375 | 24/12/24 16:22 | True |
DSFIY | Dsm Firmenich Ag | | 26/12/24 16:59 | 10.233 | 10.330 | 10.130 | 10.160 | 119,243 | 0 | 10.220 | 0.060 | 26/12/24 16:17 | True |
DSHK | Drive Shack Inc | | 26/12/24 16:59 | 0.1200 | 0.1300 | 0.1060 | 0.1200 | 106,467 | 0 | 0.1200 | 0.0000 | 26/12/24 16:17 | True |
DSHKN | Drive Shack Inc Pfd D | | 20/12/24 16:18 | 7.050 | 7.050 | 7.050 | 7.050 | 170 | 0 | 7.250 | 0.200 | 20/12/24 15:36 | True |
DSHKO | Drive Shack Inc | | 18/12/24 16:54 | 7.250 | 7.250 | 7.250 | 7.250 | 750 | 0 | 7.250 | 0.000 | 18/12/24 16:12 | True |
DSHKP | Drive Shack Inc Pfd B | | 26/12/24 16:59 | 8.000 | 8.000 | 7.260 | 7.890 | 300 | 0 | 7.050 | 0.840 | 26/12/24 16:17 | True |
DSITF | Currys Plc | USD | 23/12/24 16:48 | 1.180 | 1.180 | 1.180 | 1.180 | 2,500 | 0 | 1.180 | 0.000 | 23/12/24 16:05 | True |
DSKYF | Daiichi Sankyo Ltd | USD | 26/12/24 16:59 | 29.600 | 29.600 | 26.510 | 29.300 | 13,434 | 0 | 27.100 | 2.200 | 26/12/24 16:17 | True |
DSNKY | Daiichi Sankyo Ltd ADR | | 26/12/24 16:59 | 28.160 | 28.160 | 27.320 | 27.430 | 146,079 | 0 | 27.920 | 0.490 | 26/12/24 16:17 | True |
DSNY | Destiny Media Technologies Inc | USD | 24/12/24 16:59 | 0.7250 | 0.7250 | 0.7050 | 0.7250 | 700 | 0 | 0.7057 | 0.0193 | 24/12/24 16:22 | True |
DSRLF | Diasorin S.R.L. | USD | 16/12/24 16:59 | 106.85 | 106.85 | 106.85 | 106.85 | 31 | 0 | 107.17 | 0.31 | 16/12/24 16:16 | True |
DSVSF | Discovery Silver Corp | | 26/12/24 16:59 | 0.4900 | 0.5146 | 0.4587 | 0.5000 | 180,520 | 0 | 0.4900 | 0.0100 | 26/12/24 16:17 | True |
DTARF | Delta Resources Limited | | 23/12/24 16:49 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 900 | 0 | 0.0850 | 0.0003 | 23/12/24 16:05 | True |
DTCFF | Defence Therapeutics Inc | | 17/12/24 16:27 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 100 | 0 | 0.4135 | 0.1403 | 17/12/24 15:44 | True |
DTCWY | Deutsche Wohnen Se | | 17/12/24 16:27 | 12.130 | 12.130 | 12.130 | 12.130 | 150 | 0 | 13.780 | 1.650 | 17/12/24 15:44 | True |
DTEAF | Davidstea Inc | | 26/12/24 16:59 | 0.3700 | 0.3948 | 0.3700 | 0.3948 | 49,190 | 0 | 0.3738 | 0.0210 | 26/12/24 16:17 | True |
DTEGF | Deutsche Telekom Ag | | 24/12/24 16:59 | 28.900 | 29.900 | 28.900 | 29.800 | 2,587 | 0 | 29.770 | 0.030 | 24/12/24 16:22 | True |
DTEGY | Deutsche Tele Ag ADR | | 26/12/24 16:59 | 29.830 | 30.300 | 29.830 | 30.120 | 144,221 | 0 | 30.072 | 0.048 | 26/12/24 16:17 | True |
DTGHF | Daimler Truck Hldg Ag | | 26/12/24 16:59 | 38.560 | 38.560 | 38.560 | 38.560 | 143 | 0 | 38.030 | 0.530 | 26/12/24 16:17 | True |
DTGI | Digerati Technologies Inc | | 26/12/24 16:59 | 0.0120 | 0.0122 | 0.0118 | 0.0122 | 110,300 | 0 | 0.0124 | 0.0002 | 26/12/24 16:17 | True |
DTII | Defense Technologies International Corp | | 26/12/24 16:59 | 0.0270 | 0.0270 | 0.0259 | 0.0259 | 611 | 0 | 0.0260 | 0.0001 | 26/12/24 16:17 | True |
DTLAP | Brookfield Dtla Inc | | 24/12/24 16:59 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 2,400 | 0 | 0.0500 | 0.0100 | 24/12/24 16:22 | True |
DTLIF | D2L Inc | | 20/12/24 16:18 | 13.318 | 13.354 | 13.318 | 13.354 | 677 | 0 | 13.470 | 0.116 | 20/12/24 15:36 | True |
DTMXF | Datametrex Ai Limit | | 26/12/24 16:59 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 184,500 | 0 | 0.0049 | 0.0016 | 26/12/24 16:17 | True |
DTNOF | Dno ASA | USD | 23/12/24 16:49 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 2,000 | 0 | 0.8840 | 0.0046 | 23/12/24 16:06 | True |
DTNOY | Dno ASA | | 26/12/24 16:59 | 8.490 | 8.490 | 8.490 | 8.490 | 100 | 0 | 8.900 | 0.410 | 26/12/24 16:17 | True |
DTPKF | Directa Plus Plc | | 26/12/24 16:59 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 380 | 0 | 0.0900 | 0.0400 | 26/12/24 16:17 | True |
DTRK | Datatrak International Inc | USD | 17/12/24 16:27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,000 | 0 | 0.1300 | 0.0300 | 17/12/24 15:44 | True |
DTRL | Detroit Legal News Co. | USD | 19/12/24 16:21 | 341.00 | 341.00 | 341.00 | 341.00 | 308 | 0 | 341.00 | 0.00 | 19/12/24 15:39 | True |
DTRUY | Daimler Truck Hldg Ag | | 26/12/24 16:59 | 19.100 | 19.357 | 19.080 | 19.270 | 27,626 | 0 | 19.270 | 0.000 | 26/12/24 16:17 | True |
DTSRF | Purpose Ether Staking Corp | | 18/12/24 16:54 | 5.300 | 5.300 | 5.300 | 5.300 | 3,800 | 0 | 5.320 | 0.020 | 18/12/24 16:12 | True |
DTTLY | Datatec Ltd S.A. | | 23/12/24 16:49 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | 0 | 4.430 | 0.000 | 23/12/24 16:06 | True |
DTTVY | Dish TV India | | 24/12/24 16:59 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | 0 | 0.0800 | 0.0700 | 24/12/24 16:22 | True |
DTWOF | D2 Lithium Corp | | 26/12/24 16:59 | 0.0225 | 0.0225 | 0.0150 | 0.0200 | 12,890 | 0 | 0.0200 | 0.0000 | 26/12/24 16:17 | True |
DTZNY | Dotz Nano Ltd | | 24/12/24 16:59 | 6.485 | 6.920 | 6.485 | 6.920 | 330 | 0 | 7.350 | 0.430 | 24/12/24 16:22 | True |
DTZZF | Dotz Nano Ltd | | 26/12/24 16:59 | 0.0689 | 0.0689 | 0.0461 | 0.0635 | 115,049 | 0 | 0.0664 | 0.0029 | 26/12/24 16:17 | True |
DUAVF | Dassault Aviation | | 20/12/24 16:18 | 189.82 | 194.00 | 189.79 | 194.00 | 2,698 | 0 | 194.19 | 0.19 | 20/12/24 15:36 | True |
DUBRF | Dubber Corp Ltd | | 09/12/24 15:45 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 233 | 0 | 0.0300 | 0.0050 | 09/12/24 15:19 | True |
DUERF | Duerr Ag | | 18/12/24 16:54 | 22.300 | 22.300 | 22.300 | 22.300 | 150 | 0 | 24.120 | 1.820 | 18/12/24 16:12 | True |
DUFRY | Avolta Ag ADR | | 26/12/24 16:59 | 3.930 | 4.030 | 3.930 | 4.030 | 59,219 | 0 | 4.018 | 0.012 | 26/12/24 16:17 | True |
DUKR | Duke Robotics Corp | | 26/12/24 16:59 | 0.1450 | 0.1500 | 0.1450 | 0.1488 | 17,600 | 0 | 0.1500 | 0.0012 | 26/12/24 16:17 | True |
DUTV | Digital Utilities Ventures Inc | | 26/12/24 16:59 | 0.0086 | 0.0089 | 0.0078 | 0.0089 | 739,501 | 0 | 0.0086 | 0.0003 | 26/12/24 16:17 | True |
DVCMY | Davide Campari Milano N V | | 26/12/24 16:59 | 6.315 | 6.440 | 6.060 | 6.335 | 76,822 | 0 | 6.310 | 0.025 | 26/12/24 16:17 | True |
DVDCF | Davide Campari Milano N V | USD | 26/12/24 16:59 | 6.200 | 6.250 | 6.200 | 6.250 | 1,310 | 0 | 6.070 | 0.180 | 26/12/24 16:17 | True |
DVFI | Diversified Oil & Gas Holdings Ltd | USD | 26/12/24 16:59 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,276,200 | 0 | 0.0001 | 0.0000 | 26/12/24 16:17 | True |
DVHGF | Devonian Health Group Inc | | 18/12/24 16:55 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 4,500 | 0 | 0.1414 | 0.0089 | 18/12/24 16:12 | True |
DVLN | Dvl Inc | USD | 18/12/24 16:55 | 4,500.0 | 4,500.0 | 4,500.0 | 4,500.0 | 5 | 0 | 4,500.0 | 0.0 | 18/12/24 16:12 | True |
DVNCF | Danavation Technologies Corp | | 23/12/24 16:49 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | 0 | 0.0005 | 0.0015 | 23/12/24 16:06 | True |
DVSPF | Dividend 15 Split Corp | USD | 20/12/24 16:19 | 4.180 | 4.250 | 4.180 | 4.250 | 1,545 | 0 | 4.235 | 0.015 | 20/12/24 15:38 | True |
DVTC | Development Technologies Corp | | 17/12/24 16:27 | 9.120 | 9.120 | 9.120 | 9.120 | 112 | 0 | 9.250 | 0.130 | 17/12/24 15:44 | True |
DWAHY | Daiwa House Industry Co. Ltd | USD | 26/12/24 16:59 | 30.565 | 30.740 | 30.340 | 30.660 | 39,386 | 0 | 30.460 | 0.200 | 26/12/24 16:17 | True |
DWAY | Driveitaway Holdings Inc | | 23/12/24 16:49 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 100 | 0 | 0.0137 | 0.0057 | 23/12/24 16:06 | True |
DWIS | Dinewise Inc | USD | 24/12/24 16:59 | 0.0201 | 0.0210 | 0.0201 | 0.0210 | 20,000 | 0 | 0.0220 | 0.0010 | 24/12/24 16:22 | True |
DWNX | Delhi Bank Corp | USD | 24/12/24 16:59 | 20.500 | 20.527 | 20.500 | 20.527 | 1,200 | 0 | 20.500 | 0.027 | 24/12/24 16:22 | True |
DWWEF | Diamond Estates Wines & Spirits Ltd | | 03/12/24 15:12 | 0.1578 | 0.1578 | 0.1578 | 0.1578 | 10,000 | 0 | 0.1578 | 0.0000 | 03/12/24 15:21 | True |
DXFFY | Dunxin Financial Holdings Ltd ADR | | 03/12/24 15:12 | 0.0085 | 0.0180 | 0.0085 | 0.0100 | 64,953 | 0 | 0.0087 | 0.0013 | 03/12/24 15:21 | True |
DXMEF | Xtrackers | | 17/12/24 16:27 | 95.238 | 95.238 | 95.238 | 95.238 | 10,044 | 0 | 96.292 | 1.054 | 17/12/24 15:44 | True |
DXYN | The Dixie Group | | 26/12/24 16:59 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 5,400 | 0 | 0.6555 | 0.0045 | 26/12/24 16:17 | True |
DYFSF | Dynacert Inc | USD | 23/12/24 16:49 | 0.1229 | 0.1233 | 0.1200 | 0.1220 | 73,509 | 0 | 0.1270 | 0.0050 | 23/12/24 16:06 | True |
DYLLF | Deep Yellow Ltd | USD | 26/12/24 16:59 | 0.7100 | 0.7350 | 0.6900 | 0.7000 | 32,983 | 0 | 0.7000 | 0.0000 | 26/12/24 16:17 | True |
DYNA | Dynastar Holdings Inc | | 09/12/24 15:45 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100 | 0 | 0.0170 | 0.0100 | 09/12/24 15:19 | True |
DYNDF | Dye & Durham Ltd | | 26/12/24 16:59 | 10.910 | 10.910 | 10.910 | 10.910 | 180 | 0 | 12.455 | 1.545 | 26/12/24 16:17 | True |
DYNR | Dynaresource Inc | USD | 20/12/24 16:19 | 0.8750 | 1.0000 | 0.8750 | 1.0000 | 200 | 0 | 0.8900 | 0.1100 | 20/12/24 15:38 | True |
DYNT | Dynatronics Corp | | 26/12/24 16:59 | 0.1207 | 0.1800 | 0.1207 | 0.1207 | 11,650 | 0 | 0.1325 | 0.0118 | 26/12/24 16:17 | True |
DYYXF | DB Commodity Double Long ETN | | 26/12/24 16:59 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | 0 | 3.150 | 0.000 | 26/12/24 16:17 | True |
DZCA | Drazcanna Inc | | 18/12/24 16:55 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 | 0 | 0.0170 | 0.0000 | 18/12/24 16:13 | True |
DZSI | Dasan Zhone Solutions Inc | | 26/12/24 16:59 | 0.6703 | 0.7700 | 0.6703 | 0.7000 | 15,395 | 0 | 0.7800 | 0.0800 | 26/12/24 16:17 | True |