EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
EAATF	Earthworks Indus Inc	USD	16/12/24 15:54	0.0335	0.0335	0.0335	0.0335	2,350	0.0290	0.0045	16/12/24 15:12	True
EACO	Eaco Corp	USD	19/12/24 16:22	36.510	36.510	36.500	36.500	500	34.000	2.500	19/12/24 15:39	True
EADSF	European Aeronautic	USD	26/12/24 16:59	154.77	163.75	154.77	157.27	2,596	163.56	6.29	26/12/24 16:17	True
EADSY	European Aeronautic ADR	USD	26/12/24 16:59	39.970	40.450	39.970	40.400	205,940	40.150	0.250	26/12/24 16:17	True
EAGRF	East Side Games Group Inc		24/12/24 15:57	0.3900	0.3965	0.3900	0.3965	30,000	0.3860	0.0105	24/12/24 15:14	True
EAPIF	Euroapi Sa		18/12/24 16:55	2.750	2.750	2.750	2.750	5,000	2.994	0.244	18/12/24 16:13	True
EARI	Entertainment Arts Research Inc		26/12/24 16:59	0.0001	0.0001	0.0001	0.0001	1,000,000	0.0001	0.0000	26/12/24 16:17	True
EATBF	Eat & Beyond Global Hldgs Inc		26/12/24 16:59	0.1100	0.1100	0.1100	0.1100	906	0.1011	0.0089	26/12/24 16:17	True
EATR	Eastern Asteria Inc		23/12/24 16:49	0.0005	0.0005	0.0002	0.0002	1,480,000	0.0003	0.0001	23/12/24 16:06	True
EAWD	Energy and Water Development Corp		26/12/24 16:59	0.0048	0.0048	0.0037	0.0040	675,421	0.0045	0.0005	26/12/24 16:17	True
EAXR	Ealixir Inc		23/12/24 16:49	1.380	1.405	1.380	1.405	1,450	1.270	0.135	23/12/24 16:06	True
EBBGF	Enbridge Inc		24/12/24 15:57	23.750	23.750	23.750	23.750	142	23.760	0.010	24/12/24 15:14	True
EBBNF	Enbridge Inc		26/12/24 16:59	22.380	22.420	22.360	22.420	15,974	22.420	0.000	26/12/24 16:17	True
EBCOY	Ebara Corp Ltd ADR	USD	26/12/24 16:59	8.120	8.130	8.070	8.130	3,284	8.010	0.120	26/12/24 16:17	True
EBET	Ebet Inc		26/12/24 16:59	0.0010	0.0010	0.0010	0.0010	4,189	0.0010	0.0000	26/12/24 16:17	True
EBFI	Eco Bright Future Inc		24/12/24 15:57	2.939	2.990	2.800	2.990	833	2.990	0.000	24/12/24 15:14	True
EBGEF	Enbridge Inc		26/12/24 15:57	24.000	24.125	23.940	24.125	1,858	24.000	0.125	26/12/24 15:19	True
EBKDY	Erste Group Bk ADR	USD	26/12/24 15:57	30.580	31.190	30.580	30.955	26,498	30.943	0.012	26/12/24 15:19	True
EBKOF	Erste Group Bank Ag	USD	23/12/24 16:49	62.330	62.330	60.791	60.950	2,943	60.645	0.305	23/12/24 16:06	True
EBOSF	Ebos Group Ltd		19/12/24 16:22	20.020	20.020	20.020	20.020	29,887	20.020	0.000	19/12/24 15:40	True
EBRGF	Enbridge		13/12/24 15:56	13.015	13.015	13.015	13.015	600	12.650	0.365	13/12/24 15:15	True
EBRZF	Enbridge Inc		19/12/24 16:22	13.150	13.150	13.150	13.150	500	13.250	0.100	19/12/24 15:40	True
EBSH	Empire Bancshares Inc	USD	17/12/24 16:27	18.500	18.500	18.500	18.500	500	18.500	0.000	17/12/24 15:44	True
EBWK	Enigma-Bulwark Limited		09/12/24 15:45	0.0001	0.0001	0.0001	0.0001	248	0.0001	0.0000	09/12/24 15:19	True
EBYH	Strainsforpains E-Buy Home Inc		16/12/24 15:54	0.1950	0.1950	0.1950	0.1950	100	0.2000	0.0050	16/12/24 15:12	True
EBZT	Everything Blockchain Inc		26/12/24 15:57	0.0135	0.0178	0.0130	0.0153	531,123	0.0112	0.0041	26/12/24 15:19	True
ECAOF	Eco Atlantic Oil & Gas Ltd		23/12/24 16:49	0.1200	0.1200	0.1200	0.1200	410	0.1550	0.0350	23/12/24 16:06	True
ECDP	Eco Depot Inc		26/12/24 15:57	0.0384	0.0396	0.0384	0.0385	38,676	0.0394	0.0009	26/12/24 15:19	True
ECGI	Ecgi Holdings Inc		26/12/24 15:57	0.0010	0.0012	0.0010	0.0010	2,040,312	0.0010	0.0000	26/12/24 15:19	True
ECGS	Falcon Technologies Inc		24/12/24 15:58	0.0400	0.0400	0.0400	0.0400	3,000	0.0363	0.0037	24/12/24 15:14	True
ECIA	Encision Inc		23/12/24 16:49	0.4100	0.4500	0.4100	0.4500	5,100	0.4200	0.0300	23/12/24 16:06	True
ECLP	Eclipse Bancorp		09/12/24 15:46	5.800	5.800	5.800	5.800	6,400	5.750	0.050	09/12/24 15:19	True
ECNCF	Ecn Capital Corp		26/12/24 15:57	2.278	2.278	2.278	2.278	500	2.160	0.118	26/12/24 15:19	True
ECORF	Elcora Advanced Materials Corp		24/12/24 15:58	0.0121	0.0121	0.0119	0.0119	4,922	0.0119	0.0000	24/12/24 15:15	True
ECOX	Eco Innovation Group Inc		26/12/24 15:57	0.0001	0.0001	0.0001	0.0001	3,502,499	0.0001	0.0000	26/12/24 15:19	True
ECPL	Ecoplus Inc	USD	20/12/24 16:19	0.0270	0.0270	0.0270	0.0270	3,555	0.0270	0.0000	20/12/24 15:38	True
ECPN	El Capitan Precious Metals Inc	USD	19/12/24 16:22	0.0001	0.0001	0.0001	0.0001	60,000	0.0002	0.0001	19/12/24 15:40	True
ECRAF	Ecora Resources Plc		26/12/24 15:57	0.7950	0.8420	0.7950	0.8185	15,866	0.7903	0.0282	26/12/24 15:19	True
ECRFF	Cartier Resources Inc	USD	24/12/24 15:58	0.0598	0.0598	0.0598	0.0598	3,000	0.0670	0.0072	24/12/24 15:15	True
ECRO	Ecc Capital Corp	USD	26/12/24 15:57	0.0471	0.0472	0.0455	0.0455	158,000	0.0510	0.0055	26/12/24 15:19	True
ECRTF	Atex Resources Inc		23/12/24 16:49	1.0100	1.0100	1.0000	1.0000	3,004	1.0000	0.0000	23/12/24 16:06	True
ECTM	Eca Marcellus Trust I		26/12/24 15:57	0.4197	0.4197	0.4000	0.4076	17,604	0.4195	0.0119	26/12/24 15:19	True
EDDRF	Edreams Odigeo Sa		26/12/24 15:57	8.230	8.230	8.230	8.230	897	8.010	0.220	26/12/24 15:19	True
EDDYF	Edison Lithium Corp		26/12/24 15:57	0.0643	0.0643	0.0643	0.0643	1,000	0.0733	0.0090	26/12/24 15:19	True
EDESY	Elders Ltd		12/12/24 16:37	24.500	24.500	24.500	24.500	100	26.000	1.500	12/12/24 15:54	True
EDEYF	Eden Energy Ltd	USD	23/12/24 16:49	0.0004	0.0004	0.0004	0.0004	70,000	0.0005	0.0001	23/12/24 16:06	True
EDGM	Edgemode Inc		26/12/24 15:57	0.0030	0.0030	0.0030	0.0030	100,000	0.0006	0.0024	26/12/24 15:19	True
EDNMY	Edenred		26/12/24 15:57	16.000	17.500	15.720	15.750	13,680	16.000	0.250	26/12/24 15:19	True
EDPFY	Energias DE Port S.A. ADR	USD	26/12/24 15:57	32.611	33.070	32.410	32.707	137,514	32.920	0.214	26/12/24 15:19	True
EDRVF	Edp Renovaveis Sa		23/12/24 16:49	10.230	10.230	10.230	10.230	205	9.885	0.345	23/12/24 16:06	True
EDRVY	Edp Renovaveis Sa		26/12/24 15:57	21.500	21.530	21.500	21.530	1,500	21.777	0.247	26/12/24 15:19	True
EDRWY	Electric Power Development Co. Ltd		26/12/24 15:57	16.040	16.040	16.040	16.040	170	16.700	0.660	26/12/24 15:19	True
EDTXF	Spectral Medical Inc		24/12/24 15:58	0.3540	0.3540	0.3540	0.3540	5,000	0.3217	0.0323	24/12/24 15:15	True
EDVGF	Endeavour Group Ltd		23/12/24 16:49	2.500	2.500	2.500	2.500	400	2.800	0.300	23/12/24 16:06	True
EDVMF	Endeavour Mining Plc	USD	26/12/24 15:57	18.593	18.593	18.254	18.254	2,753	18.150	0.104	26/12/24 15:19	True
EDVR	Endeavor Bancorp		24/12/24 15:58	12.150	12.200	12.150	12.200	20,000	12.290	0.090	24/12/24 15:15	True
EDXC	Endexx Corp	USD	26/12/24 15:57	0.0085	0.0095	0.0085	0.0095	20,400	0.0096	0.0001	26/12/24 15:19	True
EEENF	88 Energy Ltd		26/12/24 15:57	0.0010	0.0012	0.0010	0.0011	11,339,330	0.0011	0.0000	26/12/24 15:19	True
EEGI	Eline Entertainment Group Inc	USD	26/12/24 15:57	0.0004	0.0004	0.0002	0.0002	2,084,000	0.0004	0.0002	26/12/24 15:19	True
EEMMF	E3 Lithium Ltd		26/12/24 15:57	0.5640	0.6200	0.5640	0.6100	25,885	0.6373	0.0273	26/12/24 15:19	True
EERGF	Energean Oil and Gas Plc	USD	24/12/24 15:58	13.950	13.950	13.950	13.950	174	12.000	1.950	24/12/24 15:15	True
EESE	Energy & Environmental Services Inc		26/12/24 15:57	0.0725	0.0725	0.0700	0.0700	20,000	0.0730	0.0030	26/12/24 15:19	True
EESO	Enzyme Environmental Solutions Inc	USD	23/12/24 16:49	0.0002	0.0002	0.0002	0.0002	300,000	0.0002	0.0000	23/12/24 16:06	True
EFGSY	Eiffage Sa ADR		26/12/24 15:58	17.063	17.578	16.972	17.290	4,715	16.955	0.335	26/12/24 15:19	True
EFIN	Eastern Michigan Financial Corp	USD	18/12/24 16:55	36.010	36.010	36.010	36.010	200	35.500	0.510	18/12/24 16:13	True
EFMSF	Wisdomtree Metal Secs Ltd	USD	13/12/24 15:56	249.00	249.00	249.00	249.00	500	251.66	2.66	13/12/24 15:15	True
EFRGF	Pasofino Gold Ltd		18/12/24 16:55	0.4070	0.4070	0.4070	0.4070	973	0.4058	0.0012	18/12/24 16:13	True
EFRTF	Nexus Industrial REIT UT		23/12/24 16:49	5.260	5.311	5.260	5.311	1,390	5.274	0.037	23/12/24 16:06	True
EFSI	Eagle Financial Services Inc	USD	26/12/24 15:58	36.250	36.400	36.250	36.400	3,555	36.400	0.000	26/12/24 15:19	True
EFTR	Effector Therapeutics Inc		26/12/24 15:58	0.0002	0.0002	0.0002	0.0002	12,798	0.0002	0.0000	26/12/24 15:19	True
EGDD	Eastern Goldfields Inc	USD	19/12/24 16:22	0.0022	0.0022	0.0022	0.0022	300	0.0002	0.0020	19/12/24 15:40	True
EGFEY	Eurobank Ergasias Svcs and Holdings Sa		26/12/24 15:58	1.125	1.130	1.050	1.050	18,223	1.084	0.034	26/12/24 15:19	True
EGHSF	Enghouse Sys Ltd	USD	24/12/24 15:58	18.820	18.820	18.820	18.820	171	18.740	0.080	24/12/24 15:15	True
EGIEY	Engie Brasil Energia S.A. ADR		26/12/24 15:58	5.700	5.967	5.700	5.810	81,315	5.800	0.010	26/12/24 15:19	True
EGIOQ	Edgio Inc		26/12/24 15:58	0.0001	0.0001	0.0001	0.0001	1,761	0.0001	0.0000	26/12/24 15:19	True
EGLXF	Enthusiast Gaming Holdings Inc	USD	26/12/24 15:58	0.0907	0.1025	0.0868	0.0923	174,540	0.1010	0.0087	26/12/24 15:19	True
EGMCF	Emergent Metals Corp	USD	26/12/24 15:58	0.0571	0.0580	0.0571	0.0572	31,000	0.0656	0.0084	26/12/24 15:19	True
EGOC	Energy 1 Corp		12/12/24 16:37	0.0010	0.0010	0.0010	0.0010	810	0.0010	0.0000	12/12/24 15:54	True
EGOXF	Next.E.Go N.V.		26/12/24 15:58	0.0001	0.0001	0.0001	0.0001	1,503	0.0001	0.0000	26/12/24 15:19	True
EGPLF	Eagle Plains Res Ltd	USD	23/12/24 16:49	0.0550	0.0550	0.0550	0.0550	5,000	0.0614	0.0064	23/12/24 16:06	True
EGRAF	Energy Resources of Australia Ltd	USD	19/12/24 16:22	0.0009	0.0009	0.0009	0.0009	1,725	0.0010	0.0001	19/12/24 15:40	True
EGRNF	China Evergrande Group		24/12/24 15:58	0.0005	0.0005	0.0001	0.0001	7,950	0.0001	0.0000	24/12/24 15:15	True
EGRX	Eagle Pharmaceuticals		26/12/24 15:58	0.4100	0.5102	0.4100	0.5102	7,997	0.5200	0.0098	26/12/24 15:19	True
EGSE	Evergreen Sustainable Enterprises Inc	USD	24/12/24 15:58	0.0007	0.0007	0.0007	0.0007	150	0.0007	0.0000	24/12/24 15:15	True
EGTK	Energtek Inc	USD	17/12/24 16:28	0.0001	0.0001	0.0001	0.0001	62,300	0.0001	0.0000	17/12/24 15:45	True
EGTYF	Eguana Technologies Inc		26/12/24 15:58	0.0069	0.0074	0.0062	0.0062	45,740	0.0072	0.0010	26/12/24 15:19	True
EGYF	Energy Finders Inc	USD	26/12/24 15:58	0.0220	0.0220	0.0220	0.0220	44,200	0.0220	0.0000	26/12/24 15:19	True
EHGRF	Star Entertainment Group Limited		16/12/24 15:54	0.1312	0.1312	0.1312	0.1312	38,400	0.1781	0.0469	16/12/24 15:12	True
EHMEF	Goeasy Ltd	USD	20/12/24 16:19	114.17	114.20	114.17	114.20	461	112.07	2.13	20/12/24 15:38	True
EHVVF	Ehave Inc		24/12/24 15:58	0.0010	0.0010	0.0007	0.0010	255,000	0.0007	0.0003	24/12/24 15:15	True
EIFZF	Exchange Income Corp		24/12/24 15:58	40.730	40.730	40.730	40.730	6,665	39.000	1.730	24/12/24 15:15	True
EIHDF	888 Holdings Plc.		26/12/24 15:58	0.7718	0.7718	0.7718	0.7718	200	0.7332	0.0386	26/12/24 15:19	True
EIPAF	Eni Spa Roma	USD	17/12/24 16:28	13.340	13.340	13.160	13.160	514	13.910	0.750	17/12/24 15:45	True
EJPRF	East Japan Railway Co.		23/12/24 16:50	18.140	18.140	17.500	17.500	145	17.100	0.400	23/12/24 16:06	True
EJPRY	East Japan Railway C ADR		26/12/24 15:58	8.758	8.770	8.740	8.764	73,266	8.726	0.038	26/12/24 15:19	True
EJTTF	Easyjet Plc		16/12/24 15:54	6.930	6.930	6.930	6.930	1,360	7.660	0.730	16/12/24 15:12	True
EKCS	Electronic Control Security Inc	USD	26/12/24 15:58	0.0008	0.0008	0.0008	0.0008	1,200	0.0008	0.0000	26/12/24 15:19	True
EKGGF	Cardiocom Solutions Inc		26/12/24 15:58	0.0051	0.0051	0.0051	0.0051	10,500	0.0111	0.0060	26/12/24 15:19	True
EKTAF	Elekta Ab	USD	19/12/24 16:22	5.650	5.650	5.650	5.650	8,181	5.500	0.150	19/12/24 15:40	True
EKTAY	Elekta B Shs ADR		26/12/24 15:58	5.420	5.518	5.350	5.435	36,875	5.250	0.185	26/12/24 15:19	True
ELCO	Elcom International Inc	USD	16/12/24 15:54	42.000	42.250	42.000	42.250	4,000	42.100	0.150	16/12/24 15:12	True
ELCPF	Edp Energias DE Portugal Sa	USD	26/12/24 15:58	3.260	3.260	3.260	3.260	1,754	3.210	0.050	26/12/24 15:19	True
ELDCF	Electrum Discovery Corp		24/12/24 15:58	0.0800	0.0800	0.0800	0.0800	9,378	0.0833	0.0033	24/12/24 15:15	True
ELECF	Electric Royalties Ltd		26/12/24 15:58	0.1280	0.1280	0.1145	0.1145	7,616	0.1164	0.0019	26/12/24 15:19	True
ELEEF	Element Fleet Mgmt Corp		26/12/24 15:58	18.090	21.084	18.090	21.084	4,403	20.367	0.717	26/12/24 15:19	True
ELEK	Elektros Inc		26/12/24 15:58	0.0256	0.0256	0.0110	0.0185	152,155	0.0240	0.0055	26/12/24 15:19	True
ELEMF	Elemental Altus Royalties Corp		24/12/24 15:58	0.7820	0.7820	0.7730	0.7730	35,150	0.7828	0.0098	24/12/24 15:15	True
ELEZF	Endesa S.A.	USD	18/12/24 16:55	20.986	20.986	20.986	20.986	200	22.000	1.014	18/12/24 16:13	True
ELEZY	Endesa S.A. ADR		26/12/24 15:58	10.660	10.770	10.610	10.770	40,940	10.660	0.110	26/12/24 15:19	True
ELFIF	E L Financial Ltd	USD	24/12/24 15:58	947.71	947.71	939.00	941.50	130	955.84	14.34	24/12/24 15:15	True
ELGL	Element Global Inc		10/12/24 15:58	0.0001	0.0001	0.0001	0.0001	60,000	0.0001	0.0000	10/12/24 15:15	True
ELGT	Electric & Gas Technology Inc	USD	20/12/24 16:19	0.0001	0.0001	0.0001	0.0001	500	0.0001	0.0000	20/12/24 15:38	True
ELIO	Elio Motors Inc		24/12/24 15:58	0.0005	0.0005	0.0005	0.0005	55,858	0.0005	0.0000	24/12/24 15:15	True
ELIQQ	Electriq Power Holdings Inc		26/12/24 15:58	0.1000	0.1000	0.0002	0.0002	201	0.0001	0.0001	26/12/24 15:19	True
ELIXF	Elixxer Ltd		26/12/24 15:58	0.0061	0.0061	0.0061	0.0061	2,800	0.0061	0.0000	26/12/24 15:19	True
ELKMF	Gold Road Resources Ltd		19/12/24 16:22	1.310	1.310	1.310	1.310	700	1.380	0.070	19/12/24 15:40	True
ELLH	Elah Holdings Inc		26/12/24 15:58	23.508	23.508	23.400	23.428	1,425	25.490	2.062	26/12/24 15:19	True
ELLKY	Ellaktor Sa		17/12/24 16:28	1.975	1.975	1.975	1.975	117	1.975	0.000	17/12/24 15:45	True
ELMA	Elmer Bancorp Inc	USD	10/12/24 15:58	21.750	21.750	21.750	21.750	406	22.083	0.333	10/12/24 15:15	True
ELMGF	Element79 Gold Corp		26/12/24 15:58	0.0200	0.0316	0.0200	0.0277	42,335	0.0289	0.0012	26/12/24 15:19	True
ELMSQ	Electric Last Mile Solutions Inc Cl A		26/12/24 15:58	0.0700	0.0800	0.0700	0.0700	9,863	0.0700	0.0000	26/12/24 15:19	True
ELMTF	Element 25 Ltd		17/12/24 16:28	0.1600	0.1600	0.1600	0.1600	1,000	0.1900	0.0300	17/12/24 15:45	True
ELMUY	Elisa Communications Corp		18/12/24 16:55	21.600	21.600	21.600	21.600	160	22.630	1.030	18/12/24 16:13	True
ELNRF	Elecnor Sa		18/12/24 16:55	15.810	15.810	15.500	15.500	1,105	16.723	1.223	18/12/24 16:13	True
ELNX	Elinx Corp		20/12/24 16:19	0.0590	0.0590	0.0590	0.0590	100	0.0590	0.0000	20/12/24 15:38	True
ELOX	Eloxx Pharmaceuticals Inc		17/12/24 16:28	0.0001	0.0001	0.0001	0.0001	3,855	0.0001	0.0000	17/12/24 15:45	True
ELPQF	El Puerto DE Liverpool S.A. DE C.V.	USD	26/12/24 15:58	4.970	4.970	4.970	4.970	250	4.966	0.004	26/12/24 15:19	True
ELRA	Elray Resources Inc	USD	26/12/24 15:58	0.0004	0.0005	0.0004	0.0005	1,310,000	0.0004	0.0001	26/12/24 15:19	True
ELRFF	Eastern Platinum Ltd	USD	26/12/24 15:58	0.1041	0.1041	0.1041	0.1041	15,000	0.1036	0.0005	26/12/24 15:19	True
ELRNF	Elron Ventures Ltd		18/12/24 16:56	1.160	1.160	1.160	1.160	225	0.900	0.260	18/12/24 16:13	True
ELRRF	Eloro Resources Ltd	USD	26/12/24 15:58	0.5901	0.6200	0.5601	0.6018	14,000	0.5954	0.0064	26/12/24 15:19	True
ELSSF	Elis S.A.		26/12/24 15:58	19.800	19.800	19.800	19.800	100	19.800	0.000	26/12/24 15:19	True
ELST	Electronic Systems Technology Inc	USD	26/12/24 15:58	0.1146	0.1146	0.1146	0.1146	100	0.1000	0.0146	26/12/24 15:19	True
ELTLF	Elementos Ltd		09/12/24 15:46	0.0500	0.0500	0.0500	0.0500	10,000	0.0500	0.0000	09/12/24 15:19	True
ELTP	Elite Pharma Inc	USD	26/12/24 15:58	0.5589	0.5600	0.5500	0.5576	1,710,704	0.5351	0.0225	26/12/24 15:19	True
ELTTF	Elmos Semiconductor Ag Dortmund		09/12/24 15:51	67.360	67.360	67.360	67.360	100	67.360	0.000	09/12/24 15:20	True
ELUXY	A B Electrlx S ADR	USD	26/12/24 15:58	16.360	16.360	16.090	16.180	13,136	15.995	0.185	26/12/24 15:19	True
ELVG	Elvictor Group Inc		23/12/24 16:50	0.0170	0.0174	0.0170	0.0170	197,564	0.0170	0.0000	23/12/24 16:07	True
ELVUF	Elevate Uranium Ltd		26/12/24 15:58	0.1682	0.1700	0.1682	0.1700	33,333	0.1500	0.0200	26/12/24 15:19	True
ELXPF	Elixir Energy Limited	USD	24/12/24 15:58	0.0300	0.0300	0.0300	0.0300	100	0.0300	0.0000	24/12/24 15:15	True
ELXXF	Elixirr Intl Ltd		23/12/24 16:50	9.400	9.400	9.400	9.400	550	9.500	0.100	23/12/24 16:07	True
ELYS	Elys BMG Group Inc		26/12/24 15:58	0.0582	0.0583	0.0004	0.0005	10,975	0.0004	0.0001	26/12/24 15:19	True
EMAUF	Emperor Metals Inc		26/12/24 15:58	0.0539	0.0539	0.0455	0.0455	15,011	0.0460	0.0005	26/12/24 15:19	True
EMBR	Embarr Downs Inc	USD	18/12/24 16:56	0.0003	0.0003	0.0002	0.0002	80,000	0.0002	0.0000	18/12/24 16:13	True
EMBVF	Arca Continental Sab DE Cv	USD	26/12/24 15:58	8.770	9.000	8.770	9.000	8,047	8.653	0.347	26/12/24 15:19	True
EMCHF	Eml Payments Ltd		23/12/24 16:50	0.4500	0.4600	0.4500	0.4600	20,000	0.6200	0.1600	23/12/24 16:07	True
EMDF	E Med Future Inc	USD	12/12/24 16:37	0.0065	0.0065	0.0055	0.0055	72,000	0.0058	0.0003	12/12/24 15:54	True
EMED	Electromedical Technologies Inc	USD	26/12/24 15:58	0.0004	0.0004	0.0003	0.0003	2,697,000	0.0004	0.0001	26/12/24 15:19	True
EMFGF	Fluence Corp Ltd		11/12/24 16:14	0.0450	0.0450	0.0450	0.0450	500	0.0600	0.0150	11/12/24 15:32	True
EMGDF	Eminent Gold Corp		26/12/24 15:58	0.3050	0.3050	0.3050	0.3050	600	0.2965	0.0085	26/12/24 15:19	True
EMGE	Emergent Health Corp		26/12/24 15:58	0.0009	0.0009	0.0009	0.0009	30,000	0.0008	0.0001	26/12/24 15:19	True
EMHLF	European Metals Holdings Ltd		26/12/24 15:58	0.0908	0.0908	0.0908	0.0908	5,000	0.0982	0.0074	26/12/24 15:19	True
EMITF	Elbit Imaging Ltd		26/12/24 15:58	1.500	1.500	1.500	1.500	5,000	1.520	0.020	26/12/24 15:19	True
EMLAF	Empire Ltd Cl A	USD	23/12/24 16:50	30.310	30.310	30.310	30.310	165	30.190	0.120	23/12/24 16:07	True
EMMA	Emmaus Life Sciences Inc		26/12/24 15:58	0.0090	0.0095	0.0060	0.0095	181,016	0.0080	0.0015	26/12/24 15:19	True
EMMS	Emmis Corp		26/12/24 15:58	3.075	3.075	2.300	2.300	2,036	3.050	0.750	26/12/24 15:19	True
EMNSF	Elementis Plc	USD	23/12/24 16:50	1.688	1.688	1.688	1.688	55,000	1.688	0.000	23/12/24 16:07	True
EMOR	Healixa Inc		26/12/24 15:58	0.0520	0.0600	0.0520	0.0556	20,000	0.0543	0.0013	26/12/24 15:19	True
EMOTF	Emerita Resources Corp		26/12/24 15:58	0.8045	0.8045	0.8045	0.8045	860	0.7968	0.0077	26/12/24 15:19	True
EMPO	Empowered Products Inc		17/12/24 16:28	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	17/12/24 15:45	True
EMPPF	Emp Metals Corp		24/12/24 15:58	0.2490	0.2490	0.2478	0.2478	5,000	0.2673	0.0195	24/12/24 15:15	True
EMPS	Emp Solutions Inc	USD	19/12/24 16:22	0.0001	0.0001	0.0001	0.0001	67,451	0.0001	0.0000	19/12/24 15:40	True
EMPYF	Empress Royalty Corp		26/12/24 15:58	0.2429	0.2429	0.2250	0.2250	51,080	0.2375	0.0125	26/12/24 15:19	True
EMRAF	Emera Inc	USD	26/12/24 15:58	35.725	35.910	35.725	35.910	404	37.370	1.460	26/12/24 15:19	True
EMRH	Emerging Holdings Inc	USD	17/12/24 16:28	0.0004	0.0004	0.0004	0.0004	300	0.0001	0.0003	17/12/24 15:45	True
EMSKF	Musk Metals Corp		26/12/24 15:58	0.0170	0.0400	0.0170	0.0380	24,026	0.0179	0.0201	26/12/24 15:19	True
EMSQF	Ishares IV Plc		24/12/24 15:58	13.224	13.224	13.224	13.224	17,351	13.246	0.022	24/12/24 15:15	True
EMSWF	Ishares IV Plc		11/12/24 16:15	11.597	11.597	11.597	11.597	1,163	11.597	0.000	11/12/24 15:33	True
EMTRF	Element 29 Resources Inc		26/12/24 15:58	0.4400	0.4750	0.4400	0.4475	74,059	0.4353	0.0122	26/12/24 15:19	True
EMUSF	Electric Metals USA Ltd		24/12/24 15:58	0.0373	0.0373	0.0373	0.0373	1,000	0.0378	0.0005	24/12/24 15:15	True
EMWPF	Eros Media World Plc		26/12/24 15:58	0.0027	0.0027	0.0001	0.0001	315,745	0.0001	0.0000	26/12/24 15:19	True
EMYB	Embassy Bancorp Inc		26/12/24 15:58	16.610	16.700	16.501	16.700	13,426	16.740	0.040	26/12/24 15:19	True
ENAKF	E.On Se		23/12/24 16:50	11.790	11.790	11.790	11.790	76	11.190	0.600	23/12/24 16:07	True
ENBMF	Enbridge Inc		03/12/24 15:14	13.800	13.800	13.800	13.800	100	13.850	0.050	03/12/24 15:21	True
ENBP	Enb Financial Corp		26/12/24 15:58	17.700	17.700	17.700	17.700	150	17.400	0.300	26/12/24 15:19	True
ENBRF	Enbridge Inc		10/12/24 15:58	14.090	14.090	14.013	14.013	830	13.860	0.153	10/12/24 15:15	True
ENCC	Encompass Compliance Corp		23/12/24 16:50	0.0021	0.0021	0.0021	0.0021	10,000	0.0020	0.0001	23/12/24 16:07	True
ENCTF	Encanto Potash Corp		18/12/24 16:56	0.0124	0.0124	0.0124	0.0124	600	0.0124	0.0000	18/12/24 16:14	True
ENDGF	Endurance Gold Corp		24/12/24 15:58	0.0855	0.0855	0.0855	0.0855	3,600	0.0970	0.0115	24/12/24 15:15	True
ENDI	Endi Corp		26/12/24 15:58	11.350	11.430	11.350	11.430	2,001	10.880	0.550	26/12/24 15:19	True
ENDMF	Enduro Metals Corp		23/12/24 16:50	0.1222	0.1222	0.1222	0.1222	2,000	0.1145	0.0077	23/12/24 16:07	True
ENDRF	Endor Ag		20/12/24 16:20	0.0001	0.0001	0.0001	0.0001	560	0.0001	0.0000	20/12/24 15:38	True
ENDTF	Canoe Eit Income Fund		26/12/24 15:58	10.493	10.493	9.450	9.450	1,498	10.480	1.030	26/12/24 15:19	True
ENDV	Endonovo Therapeutics Inc		26/12/24 15:58	0.0004	0.0005	0.0004	0.0004	4,073,055	0.0004	0.0000	26/12/24 15:19	True
ENETF	Ethernity Networks Ltd		11/12/24 16:15	0.0014	0.0014	0.0011	0.0011	25,000	0.0011	0.0000	11/12/24 15:33	True
ENEVF	Enerev5 Metals Inc		20/12/24 16:20	0.0022	0.0022	0.0022	0.0022	2,000	0.0009	0.0013	20/12/24 15:38	True
ENGGF	Enagas Sa	USD	11/12/24 16:15	13.800	13.800	13.800	13.800	100	13.800	0.000	11/12/24 15:33	True
ENGGY	Enagas Sa ADR		26/12/24 15:58	6.100	6.130	6.029	6.130	26,655	6.171	0.041	26/12/24 15:19	True
ENGIY	Gdf Suez ADR		26/12/24 15:58	15.390	15.650	15.390	15.580	143,842	15.480	0.100	26/12/24 15:19	True
ENGQF	Engie Sa		26/12/24 15:58	15.250	15.900	15.250	15.880	5,426	15.230	0.650	26/12/24 15:19	True
ENGT	Energy & Technology Corp		19/12/24 16:23	0.1000	0.1000	0.1000	0.1000	1,000	0.1000	0.0000	19/12/24 15:40	True
ENHD	Energroup Holdings Corp	USD	19/12/24 16:23	0.0110	0.0110	0.0110	0.0110	750	0.0110	0.0000	19/12/24 15:40	True
ENLAY	Enel Societa Per Azi ADR		26/12/24 16:05	6.970	7.140	6.970	7.100	402,697	7.120	0.020	26/12/24 15:23	True
ENMI	Dh Enchantment Inc		09/12/24 15:46	0.0083	0.0083	0.0083	0.0083	200	0.0083	0.0000	09/12/24 15:19	True
ENMPF	Ensurge Micropower ASA		23/12/24 16:50	0.0901	0.0939	0.0901	0.0939	5,146	0.0880	0.0059	23/12/24 16:07	True
ENMPY	Ensurge Micropower ASA		26/12/24 15:58	0.3800	0.3800	0.3800	0.3800	1,000	0.3761	0.0039	26/12/24 15:19	True
ENNPF	Enbridge		20/12/24 16:20	15.220	15.220	15.220	15.220	102	15.200	0.020	20/12/24 15:38	True
ENQUF	Enquest Plc		23/12/24 16:50	0.1350	0.1350	0.1350	0.1350	134	0.1368	0.0018	23/12/24 16:07	True
ENREF	Energix Renewable Energies Ltd		17/12/24 16:28	3.400	3.400	3.400	3.400	2,400	3.830	0.430	17/12/24 15:45	True
ENRT	Enertopia Corp		26/12/24 15:58	0.0060	0.0089	0.0043	0.0054	2,235,740	0.0068	0.0014	26/12/24 15:19	True
ENSCW	Ensysce Biosciences Inc		26/12/24 15:58	0.0275	0.0288	0.0275	0.0288	4,000	0.0250	0.0038	26/12/24 15:19	True
ENSV	Enservco Corpporation		26/12/24 15:58	0.0573	0.0700	0.0501	0.0501	43,122	0.0525	0.0024	26/12/24 15:19	True
ENTBF	Entheon Biomedical Corp		26/12/24 15:58	0.0790	0.1075	0.0790	0.0961	8,220	0.1202	0.0241	26/12/24 15:19	True
ENTEF	Ese Entertainment Inc		26/12/24 15:58	0.0382	0.0382	0.0382	0.0382	3,000	0.0401	0.0019	26/12/24 15:19	True
ENZC	Enzolytics Inc		26/12/24 15:58	0.0009	0.0011	0.0008	0.0008	17,024,150	0.0010	0.0002	26/12/24 15:19	True
ENZN	Enzon Pharmaceuticals Inc		26/12/24 15:58	0.2349	0.2349	0.2100	0.2100	91,346	0.2200	0.0100	26/12/24 15:19	True
EOFBF	Ecofibre Ltd		13/12/24 15:57	0.0150	0.0150	0.0150	0.0150	300	0.0150	0.0000	13/12/24 15:15	True
EOGSF	Emerald Oil & Gas NL	USD	26/12/24 15:58	2.050	2.050	2.050	2.050	163	2.200	0.150	26/12/24 15:19	True
EONGY	Eon Ag ADR	USD	26/12/24 15:58	11.760	11.830	11.540	11.772	212,318	11.670	0.102	26/12/24 15:19	True
EOPSF	Electro Optic Systems Holdings Ltd	USD	26/12/24 15:58	0.7436	0.7436	0.7300	0.7300	25,000	0.7731	0.0431	26/12/24 15:19	True
EOPSY	Electro Optic Systems Holdings Ltd		11/12/24 16:39	3.580	3.580	3.580	3.580	200	3.580	0.000	11/12/24 15:56	True
EORBF	Orbite Technologies Inc		19/12/24 16:23	0.0001	0.0001	0.0001	0.0001	5,000	0.0003	0.0002	19/12/24 15:41	True
EOSS	Eos Inc		26/12/24 15:58	0.0050	0.0050	0.0050	0.0050	7,500	0.0050	0.0000	26/12/24 15:19	True
EOXFF	Euromax Resources Ltd	USD	26/12/24 15:58	0.0100	0.0100	0.0100	0.0100	3,333	0.0073	0.0027	26/12/24 15:19	True
EPAZ	Epazz Inc	USD	26/12/24 15:58	0.0004	0.0005	0.0004	0.0004	1,564,561	0.0004	0.0000	26/12/24 15:19	True
EPFCF	Everyday People Financial Corp		13/12/24 15:57	0.3438	0.3438	0.3438	0.3438	1,000	0.3438	0.0000	13/12/24 15:15	True
EPGRQ	Environmental Power Corp		24/12/24 15:58	0.0001	0.0001	0.0001	0.0001	750	0.0001	0.0000	24/12/24 15:15	True
EPIAF	Epiroc Aktiebolag		26/12/24 15:58	17.584	17.716	17.192	17.252	23,405	17.164	0.088	26/12/24 15:19	True
EPOKY	Epiroc Aktiebolag ADR		26/12/24 15:58	17.220	17.590	17.220	17.514	262,969	17.440	0.074	26/12/24 15:19	True
EPYFF	E-Play Digital Inc		12/12/24 16:38	0.0054	0.0054	0.0019	0.0019	5,300	0.0019	0.0000	12/12/24 15:55	True
EQBBF	Eqt Ab		10/12/24 15:58	29.570	29.570	29.570	29.570	2,750	30.000	0.430	10/12/24 15:15	True
EQFN	Equitable Financial Corp		26/12/24 15:58	12.750	12.750	12.750	12.750	103	12.800	0.050	26/12/24 15:19	True
EQGPF	EQB Inc		19/12/24 16:23	68.969	68.996	68.940	68.940	605	70.560	1.620	19/12/24 15:41	True
EQLB	Eq Labs Inc		26/12/24 15:58	0.0008	0.0008	0.0008	0.0008	252	0.0007	0.0001	26/12/24 15:19	True
EQLCF	Invesco Canada Ltd		18/12/24 16:56	27.300	27.300	27.300	27.300	150	27.300	0.000	18/12/24 16:14	True
EQMEF	Equity Metals Corp		26/12/24 15:58	0.1334	0.1464	0.1322	0.1322	10,800	0.1198	0.0124	26/12/24 15:19	True
EQTD	Equal Trading Inc	USD	18/12/24 16:56	0.0001	0.0001	0.0001	0.0001	20,000	0.0001	0.0000	18/12/24 16:14	True
EQTRF	Altamira Gold Corp		26/12/24 15:58	0.0900	0.0900	0.0900	0.0900	1,000	0.0840	0.0060	26/12/24 15:19	True
EQUEY	Equatorial Energia S.A.		23/12/24 16:50	4.800	4.800	4.800	4.800	420	4.800	0.000	23/12/24 16:07	True
ERAO	Energy Revenue America Inc		24/12/24 15:59	0.0300	0.0310	0.0262	0.0310	21,819	0.0548	0.0238	24/12/24 15:15	True
ERBB	American Green Inc		26/12/24 15:58	0.0004	0.0005	0.0004	0.0005	4,893,533	0.0004	0.0001	26/12/24 15:19	True
ERDCF	Erdene Resource Development Corp		26/12/24 15:58	0.3890	0.4090	0.3890	0.4090	5,784	0.3714	0.0376	26/12/24 15:19	True
EREPF	Zonte Metals Inc		26/12/24 15:58	0.0400	0.0400	0.0400	0.0400	4,000	0.0800	0.0400	26/12/24 15:19	True
EREUF	European Residential Real Estate Invt TR		18/12/24 16:56	2.700	2.700	2.700	2.700	35,542	2.700	0.000	18/12/24 16:14	True
ERFSF	Eurofins Scientific Nante	USD	26/12/24 15:58	50.040	52.804	50.040	52.804	2,929	50.783	2.021	26/12/24 15:19	True
ERGO	Entia Biosciences Inc	USD	13/12/24 15:57	0.0002	0.0002	0.0002	0.0002	830	0.0002	0.0000	13/12/24 15:15	True
ERHE	Erhc Energy Inc	USD	19/12/24 16:23	0.0008	0.0008	0.0008	0.0008	877	0.0008	0.0000	19/12/24 15:41	True
ERIXF	Ericsson [L.M.] Telephone Co.	USD	19/12/24 16:23	8.057	8.057	8.057	8.057	1,100	8.275	0.219	19/12/24 15:41	True
ERKH	Eureka Homestead Bancorp Inc		24/12/24 15:59	18.050	18.050	18.050	18.050	725	18.000	0.050	24/12/24 15:16	True
ERLFF	Entree Resources Ltd		26/12/24 15:58	1.695	1.820	1.685	1.693	3,964	1.660	0.033	26/12/24 15:19	True
ERMAF	Eramet-Sln	USD	18/12/24 09:30	56.850	56.850	56.850	56.850	63	53.600	3.250	18/12/24 08:48	True
ERMAY	Eramet Sa ADR		20/12/24 16:20	5.270	5.350	5.270	5.350	2,720	5.310	0.040	20/12/24 15:38	True
ERNXY	Euronext NV		26/12/24 15:58	22.420	22.420	22.420	22.420	676	20.200	2.220	26/12/24 15:19	True
EROSF	Eros Resources Corp		26/12/24 15:58	0.0339	0.0339	0.0339	0.0339	249	0.0344	0.0005	26/12/24 15:19	True
ERVFF	Boron One Holdings Inc	USD	26/12/24 15:58	0.0415	0.0415	0.0415	0.0415	1,000	0.0409	0.0006	26/12/24 15:19	True
ERYTF	Eagle Royalties Ltd		23/12/24 16:50	0.0748	0.0748	0.0748	0.0748	1,665	0.0850	0.0102	23/12/24 16:07	True
ESAIY	Eisai Co. Ltd		26/12/24 15:58	6.570	6.680	6.560	6.650	520,100	6.740	0.090	26/12/24 15:19	True
ESALF	Eisai Co. Ltd	USD	24/12/24 15:59	26.000	26.005	25.640	25.640	1,550	26.336	0.696	24/12/24 15:16	True
ESBS	Es Bancshares Inc	USD	26/12/24 15:58	6.450	6.500	6.410	6.500	4,300	6.500	0.000	26/12/24 15:19	True
ESGH	ESG Inc		26/12/24 15:58	8.860	8.860	8.860	8.860	500	8.850	0.010	26/12/24 15:19	True
ESGLF	Envirogold Global Limited	USD	23/12/24 16:50	0.0400	0.0400	0.0400	0.0400	50,000	0.0375	0.0025	23/12/24 16:07	True
ESIFF	Ai Artificial Intelligence Ventures Inc	USD	26/12/24 15:58	0.2625	0.2625	0.2625	0.2625	2,000	0.2560	0.0065	26/12/24 15:19	True
ESINQ	ITT Educational Services Inc		19/12/24 16:23	0.0001	0.0001	0.0001	0.0001	200	0.0001	0.0000	19/12/24 15:41	True
ESKYF	Eskay Mining Corp		26/12/24 15:59	0.1147	0.1168	0.1147	0.1168	6,100	0.1244	0.0076	26/12/24 15:19	True
ESLGF	Eddie Stobart Logistics Plc.		24/12/24 15:59	0.1500	0.1500	0.1500	0.1500	5,000	0.1500	0.0000	24/12/24 15:16	True
ESLOF	Essilorluxottica	USD	26/12/24 15:58	237.00	246.00	237.00	240.25	581	242.01	1.76	26/12/24 15:19	True
ESLOY	Essilor Intl ADR	USD	26/12/24 15:58	121.34	121.75	120.75	121.39	14,167	121.59	0.21	26/12/24 15:19	True
ESMC	Escalon Medical Corp		26/12/24 15:58	0.1288	0.1288	0.1288	0.1288	100	0.1250	0.0038	26/12/24 15:19	True
ESOCF	Enel Societa Per Azioni	USD	26/12/24 15:58	7.178	7.215	7.105	7.208	3,201	7.130	0.078	26/12/24 15:19	True
ESPGY	Esprit Hlds Ltd ADR		26/12/24 15:58	0.0331	0.0360	0.0230	0.0360	65,653	0.0350	0.0010	26/12/24 15:19	True
ESQF	Esecuresoft Co.		20/12/24 16:20	0.0001	0.0001	0.0001	0.0001	371	0.0001	0.0000	20/12/24 15:38	True
ESRCF	Esr Cayman Ltd		24/12/24 15:59	1.510	1.510	1.510	1.510	5,000	1.050	0.460	24/12/24 15:16	True
ESTTF	Estore Corp		26/12/24 15:59	8.100	8.140	8.100	8.140	200	8.140	0.000	26/12/24 15:19	True
ESVIF	Ensign Energy Services Inc	USD	26/12/24 15:59	2.020	2.020	2.020	2.020	4,091	1.948	0.072	26/12/24 15:19	True
ESVNF	Serra Energy Metals Corp		23/12/24 16:50	0.0104	0.0104	0.0104	0.0104	60,000	0.0104	0.0000	23/12/24 16:07	True
ESWW	Environmental Solutions Worldwide Inc	USD	24/12/24 15:59	0.0006	0.0006	0.0006	0.0006	2	0.0006	0.0000	24/12/24 15:16	True
ESYJY	Easy Jet Plc ADR		26/12/24 15:59	7.370	7.370	7.020	7.150	2,371	7.130	0.020	26/12/24 15:19	True
ESYL	Easylink Solutions Corp	USD	23/12/24 16:50	0.0014	0.0021	0.0014	0.0021	1,301	0.0022	0.0001	23/12/24 16:07	True
ETBI	Eastgate Biotech Corp		23/12/24 16:50	0.0045	0.0045	0.0045	0.0045	5,000	0.0001	0.0044	23/12/24 16:07	True
ETCC	Environmmtl Tectonic	USD	26/12/24 15:59	1.910	2.000	1.850	2.000	17,235	1.910	0.090	26/12/24 15:19	True
ETCG	Ethereum Classic Investment Trust		26/12/24 15:59	12.560	12.560	11.860	12.140	44,686	12.590	0.450	26/12/24 15:19	True
ETCMY	Eutelsat Communications		23/12/24 16:50	0.6415	0.6415	0.6415	0.6415	182	0.6665	0.0250	23/12/24 16:07	True
ETEK	Eco-Tek Group Inc		26/12/24 15:59	0.0003	0.0004	0.0002	0.0003	8,999,999	0.0004	0.0001	26/12/24 15:19	True
ETER	Enterra Corp		23/12/24 16:50	0.0800	0.0800	0.0800	0.0800	1,138	0.0850	0.0050	23/12/24 16:07	True
ETFLF	Eastfield Resources Ltd	USD	26/12/24 15:59	0.0260	0.0260	0.0225	0.0225	65,000	0.0209	0.0016	26/12/24 15:19	True
ETHXF	CI Galaxy Ethereum ETF		23/12/24 16:50	15.040	15.040	15.040	15.040	1,535	15.970	0.930	23/12/24 16:07	True
ETNI	Entest Group Inc		26/12/24 15:59	0.0002	0.0002	0.0002	0.0002	73,334	0.0001	0.0001	26/12/24 15:19	True
ETOLF	Enterprise Group Inc	USD	26/12/24 15:59	1.408	1.445	1.240	1.330	38,263	1.300	0.030	26/12/24 15:19	True
ETRGF	Entourage Health Corp	USD	26/12/24 15:59	0.0051	0.0074	0.0051	0.0074	27,972	0.0072	0.0002	26/12/24 15:19	True
ETRXF	Etrion Corp		16/12/24 15:55	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	16/12/24 15:12	True
ETST	Earth Science Tech Inc		26/12/24 15:59	0.0900	0.1290	0.0900	0.1290	22,832	0.1339	0.0049	26/12/24 15:19	True
ETUGF	E2Gold Inc		19/12/24 16:23	0.0042	0.0042	0.0038	0.0038	25,000	0.0044	0.0006	19/12/24 15:41	True
EUBG	Entrepreneur Universe Bright Group		26/12/24 15:59	0.2570	0.2896	0.2480	0.2896	38,784	0.2575	0.0321	26/12/24 15:19	True
EUEMF	Grit Metals Corp		18/12/24 16:56	0.0634	0.0634	0.0634	0.0634	191	0.1072	0.0438	18/12/24 16:14	True
EULIF	European Lithium Ltd		24/12/24 15:59	0.0200	0.0200	0.0200	0.0200	1,000	0.0400	0.0200	24/12/24 15:16	True
EUMNF	Euro Manganese Inc		23/12/24 16:50	0.0296	0.0296	0.0204	0.0204	86,000	0.0268	0.0064	23/12/24 16:07	True
EUSP	Eurosite Power Inc		24/12/24 15:59	0.0450	0.0450	0.0450	0.0450	660	0.0450	0.0000	24/12/24 15:16	True
EUTLF	Eutelsat Communications	USD	26/12/24 15:59	2.249	2.249	2.249	2.249	941	2.490	0.241	26/12/24 15:19	True
EUUNF	Azarga Metals Corp		23/12/24 16:50	0.0156	0.0156	0.0156	0.0156	1,000	0.0267	0.0111	23/12/24 16:07	True
EUXTF	Euronext NV		18/12/24 16:56	114.10	114.10	114.10	114.10	2,419	114.00	0.10	18/12/24 16:14	True
EVAHF	Egf Theramed Health Corp		24/12/24 15:59	0.1017	0.1365	0.1017	0.1365	600	0.0680	0.0685	24/12/24 15:16	True
EVFM	Evofem Biosciences Inc		26/12/24 15:59	0.0096	0.0097	0.0090	0.0092	478,971	0.0091	0.0001	26/12/24 15:19	True
EVGGF	Evolution Ab		26/12/24 15:59	76.920	76.920	73.220	74.935	2,669	75.630	0.695	26/12/24 15:19	True
EVGIF	Evergen Infrastructure Corp		26/12/24 15:59	0.9010	0.9010	0.9010	0.9010	1,800	0.9561	0.0551	26/12/24 15:19	True
EVGRF	China Evergrande New Energy Veh Group Ltd		18/12/24 16:56	0.0126	0.0150	0.0126	0.0150	2,100	0.0150	0.0000	18/12/24 16:14	True
EVGUF	Evergold Corp		19/12/24 16:23	0.0124	0.0124	0.0124	0.0124	200	0.0107	0.0017	19/12/24 15:41	True
EVKG	Ever-Glory International Group Inc		26/12/24 15:59	0.0007	0.0007	0.0007	0.0007	1,000	0.0007	0.0000	26/12/24 15:19	True
EVKIF	Evonik Industries Ag		19/12/24 16:23	16.250	16.250	16.250	16.250	300	18.350	2.100	19/12/24 15:41	True
EVKIY	Evonik Industries Ag		26/12/24 15:59	8.765	8.765	8.765	8.765	607	8.400	0.365	26/12/24 15:19	True
EVKRF	Grid Battery Metals Inc		26/12/24 15:59	0.0200	0.0200	0.0180	0.0180	538,449	0.0155	0.0025	26/12/24 15:19	True
EVLI	Everlert Inc	USD	26/12/24 15:59	0.0001	0.0001	0.0001	0.0001	833	0.0001	0.0000	26/12/24 15:19	True
EVLLF	Envirometal Technologies Inc		26/12/24 15:59	0.0060	0.0060	0.0060	0.0060	56,500	0.0075	0.0015	26/12/24 15:19	True
EVLO	Evelo Biosciences Inc	USD	26/12/24 15:59	0.0005	0.0005	0.0005	0.0005	14,078	0.0004	0.0001	26/12/24 15:19	True
EVOL	Symbolic Logic Inc		24/12/24 15:59	0.4600	0.4600	0.4600	0.4600	5,070	0.5100	0.0500	24/12/24 15:16	True
EVOTF	Evotec Se	USD	26/12/24 15:59	9.220	9.220	9.220	9.220	100	9.850	0.630	26/12/24 15:19	True
EVRC	Evercel Inc	USD	26/12/24 15:59	0.2831	0.2831	0.2410	0.2410	5,455	0.2600	0.0190	26/12/24 15:19	True
EVSV	Enviro-Serv Inc		26/12/24 15:59	0.0160	0.0160	0.0101	0.0160	23,200	0.0131	0.0029	26/12/24 15:19	True
EVTK	Eventiko Inc	USD	11/12/24 16:16	4.600	4.600	4.600	4.600	620	1.500	3.100	11/12/24 15:33	True
EVTWF	Vertical Aerospace Ltd WT		26/12/24 15:59	0.0308	0.0308	0.0199	0.0200	365,486	0.0200	0.0000	26/12/24 15:19	True
EVTZF	Evertz Technologies	USD	20/12/24 16:20	8.444	8.444	8.444	8.444	118	8.740	0.296	20/12/24 15:38	True
EVVAQ	Enviva Inc		03/12/24 15:14	0.0001	0.0040	0.0001	0.0001	107,440	0.0001	0.0000	03/12/24 15:21	True
EVVL	Evil Empire Designs Inc		26/12/24 15:59	0.0003	0.0003	0.0003	0.0003	76,500	0.0003	0.0000	26/12/24 15:19	True
EVVTY	Evolution Ab ADR		26/12/24 15:59	76.090	76.090	75.150	75.920	75,179	75.550	0.370	26/12/24 15:19	True
EWCLF	Energy World Corp Ltd	USD	23/12/24 16:51	0.0037	0.0037	0.0037	0.0037	123,950	0.0037	0.0000	23/12/24 16:08	True
EWGFF	Eat Well Investment Group Inc		24/12/24 15:59	0.0500	0.0500	0.0300	0.0300	90,123	0.2000	0.1700	24/12/24 15:16	True
EWIIF	Edinburgh Worldwide Investment Trust Plc		03/12/24 15:14	1.920	1.920	1.920	1.920	250	1.920	0.000	03/12/24 15:21	True
EWPMF	East West Petroleum Corp		24/12/24 15:59	0.0300	0.0300	0.0300	0.0300	5,000	0.0300	0.0000	24/12/24 15:16	True
EWQQF	Invesco Markets III Plc		24/12/24 15:59	365.59	365.59	365.59	365.59	919	367.42	1.82	24/12/24 15:16	True
EWRC	Eworld Companies Inc	USD	26/12/24 15:59	0.0009	0.0009	0.0008	0.0008	342,232	0.0008	0.0000	26/12/24 15:19	True
EWSB	Ewsb Bancorp Inc		23/12/24 16:51	10.510	10.510	10.510	10.510	100	10.738	0.228	23/12/24 16:08	True
EXBX	Exobox Technologies Corp	USD	13/12/24 15:57	0.0001	0.0001	0.0001	0.0001	19,200	0.0001	0.0000	13/12/24 15:15	True
EXCE	Exco Resources Inc	USD	23/12/24 16:51	7.850	7.850	7.850	7.850	1,085	7.980	0.130	23/12/24 16:08	True
EXCH	Exchange Bankshares Inc	USD	23/12/24 16:51	47.750	47.750	47.750	47.750	200	45.700	2.050	23/12/24 16:08	True
EXCOF	Exco Technologies Ltd	USD	20/12/24 16:20	5.200	5.200	5.200	5.200	905	5.156	0.044	20/12/24 15:38	True
EXDW	Exceed World Inc		10/12/24 15:59	0.5100	0.5700	0.5000	0.5000	6,795	1.2500	0.7500	10/12/24 15:18	True
EXETF	Extendicare Inc	USD	20/12/24 16:20	7.142	7.142	7.142	7.142	1,506	7.025	0.117	20/12/24 15:38	True
EXLA	Exla Resources Inc		10/12/24 09:32	0.0001	0.0001	0.0001	0.0001	7,322	0.0001	0.0000	10/12/24 08:53	True
EXMT	Anything Technologies Media Inc	USD	26/12/24 15:59	0.0007	0.0007	0.0006	0.0006	251,162	0.0007	0.0001	26/12/24 15:19	True
EXNRF	Excellon Resources Inc		26/12/24 15:59	0.0680	0.0711	0.0680	0.0711	872	0.0671	0.0040	26/12/24 15:19	True
EXOD	Exodus Movement Inc		17/12/24 16:29	36.500	39.200	36.500	38.950	5,065	36.680	2.270	17/12/24 15:46	True
EXPGF	Experian Plc	USD	24/12/24 15:59	44.790	44.790	44.790	44.790	347	44.030	0.760	24/12/24 15:16	True
EXPGY	Experian Plc ADR	USD	26/12/24 15:59	42.738	43.630	42.738	43.510	910,468	43.300	0.210	26/12/24 15:19	True
EXPRQ	Express Inc		26/12/24 15:59	0.0002	0.0002	0.0001	0.0002	3,848	0.0001	0.0001	26/12/24 15:19	True
EXROF	Exro Technologies Inc	USD	26/12/24 15:59	0.0884	0.1089	0.0884	0.0995	72,066	0.0943	0.0052	26/12/24 15:19	True
EXSR	Exchange Bank [Santa Rosa Ca]	USD	26/12/24 15:59	104.00	106.50	104.00	106.50	3	104.10	2.40	26/12/24 15:19	True
EXXAF	Exxaro Resources Ltd	USD	26/12/24 15:59	8.548	8.548	8.548	8.548	251	9.500	0.952	26/12/24 15:19	True
EXXBF	Exeblock Technology Corp		23/12/24 16:51	0.0332	0.0332	0.0332	0.0332	10,200	0.0054	0.0278	23/12/24 16:08	True
EXXRF	Exor Holding NV		26/12/24 15:59	92.540	92.540	92.540	92.540	422	91.990	0.550	26/12/24 15:19	True