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
NABZY	Natl Australia Bank ADR	USD	26/12/24 16:20	11.650	11.925	11.200	11.720	164,067	0	11.650	0.070	26/12/24 15:44	True
NACB	National Cap Bancorp Inc	USD	24/12/24 16:20	66.000	66.000	66.000	66.000	100	0	75.000	9.000	24/12/24 15:37	True
NAFS	North America Frac Sand Inc	USD	24/12/24 16:20	0.0001	0.0001	0.0001	0.0001	690,000	0	0.0001	0.0000	24/12/24 15:37	True
NAHD	New Asia Holdings Inc		19/12/24 16:45	0.0420	0.0420	0.0420	0.0420	2,200	0	0.1000	0.0580	19/12/24 16:03	True
NANX	Nanophase Technologies Corp		26/12/24 16:20	2.420	2.570	2.360	2.384	24,269	0	2.300	0.084	26/12/24 15:44	True
NAPRF	Naspers Ltd		26/12/24 16:20	215.59	215.59	215.59	215.59	470	0	226.70	11.11	26/12/24 15:44	True
NASB	Nasb Financial Inc		26/12/24 16:20	37.900	38.000	37.600	38.000	2,153	0	37.250	0.750	26/12/24 15:44	True
NASO	Naples Soap Company Inc		26/12/24 16:20	0.7000	0.7000	0.7000	0.7000	1,000	0	0.9776	0.2776	26/12/24 15:44	True
NATKY	National Atomic Kazatomprom Jsc		23/12/24 16:09	38.000	38.000	37.750	37.750	1,600	0	36.300	1.450	23/12/24 15:26	True
NAUBF	National Australia Bank Ltd [Victoria Australia	USD	26/12/24 16:20	20.840	20.840	20.840	20.840	2,846	0	21.430	0.590	26/12/24 15:44	True
NAUFF	Nevgold Corp		26/12/24 16:20	0.1260	0.1456	0.1260	0.1456	5,215	0	0.1557	0.0101	26/12/24 15:44	True
NAUH	National American University Holdings Inc		24/12/24 16:20	0.0321	0.0321	0.0321	0.0321	545	0	0.0375	0.0054	24/12/24 15:37	True
NAVB	Navidea Biopharmaceuticals Inc		26/12/24 16:20	0.0001	0.0001	0.0001	0.0001	2,946	0	0.0001	0.0000	26/12/24 15:44	True
NBBTF	Natural Beauty Biotechnology Ltd	USD	23/12/24 16:09	0.0615	0.0615	0.0615	0.0615	2,000	0	0.0610	0.0005	23/12/24 15:26	True
NBCO	Neon Bloom Inc		26/12/24 16:20	0.0237	0.0237	0.0237	0.0237	200	0	0.0250	0.0013	26/12/24 15:44	True
NBDR	No Borders Inc	USD	20/12/24 16:39	0.0001	0.0001	0.0001	0.0001	10,000	0	0.0001	0.0000	20/12/24 15:56	True
NBGIF	National Bank of Greece S.A.	USD	26/12/24 16:20	7.916	7.916	7.916	7.916	140	0	7.909	0.007	26/12/24 15:44	True
NBGRY	National Bk Greece S A		26/12/24 16:20	7.930	8.010	7.570	8.005	7,330	0	7.600	0.405	26/12/24 15:44	True
NBIO	Nascent Biotech Inc		26/12/24 16:20	0.0506	0.0506	0.0450	0.0500	65,000	0	0.0506	0.0006	26/12/24 15:44	True
NBLWF	Nobel Corp		24/12/24 16:20	0.1700	0.1700	0.1700	0.1700	489	0	0.1700	0.0000	24/12/24 15:37	True
NBMFF	NEO Battery Materials Ltd		26/12/24 16:20	0.6400	0.6400	0.6400	0.6400	200	0	0.5000	0.1400	26/12/24 15:44	True
NBND	Netbrands Corp		26/12/24 16:20	0.0275	0.0300	0.0225	0.0250	60,300	0	0.0250	0.0000	26/12/24 15:44	True
NBNKF	Nordea Bank Abp		24/12/24 16:20	10.882	10.882	10.882	10.882	1,044	0	10.200	0.682	24/12/24 15:37	True
NBPVF	Nb Private Equity Partners Ltd		23/12/24 16:09	19.750	19.750	19.750	19.750	257	0	18.950	0.800	23/12/24 15:26	True
NBRFF	Nubian Resources Ltd		19/12/24 09:30	0.0403	0.0403	0.0403	0.0403	350	0	0.0403	0.0000	19/12/24 08:48	True
NBRI	North Bay Resources Inc	USD	26/12/24 16:20	0.0008	0.0009	0.0008	0.0009	21,465,529	0	0.0009	0.0000	26/12/24 15:44	True
NBRWF	Nabors Industries Ltd		26/12/24 16:20	3.900	4.250	3.200	3.200	3,342	0	4.068	0.868	26/12/24 15:44	True
NBRY	Newberry Specialty Bakers Inc		19/12/24 16:45	0.0001	0.0001	0.0001	0.0001	12,000	0	0.0001	0.0000	19/12/24 16:03	True
NBST	Newbury Street Acquisition Corp		23/12/24 16:09	11.190	11.590	11.190	11.590	703	0	11.090	0.500	23/12/24 15:26	True
NBSTU	Newbury Street Acquisition Corp Units		17/12/24 16:51	10.520	10.520	10.520	10.520	2,638	0	10.710	0.190	17/12/24 16:08	True
NBVAF	Nubeva Technologies Ltd		26/12/24 16:20	0.1230	0.1230	0.1230	0.1230	2,000	0	0.1380	0.0150	26/12/24 15:44	True
NBYCF	Niobay Metals Inc		24/12/24 16:20	0.0340	0.0340	0.0340	0.0340	21,000	0	0.0354	0.0014	24/12/24 15:37	True
NCAUF	Newcore Gold Ltd		26/12/24 16:20	0.2080	0.2110	0.2080	0.2110	3,000	0	0.2160	0.0050	26/12/24 15:44	True
NCBDY	Namco Bandai Hlds ADR		26/12/24 16:20	11.850	12.330	11.780	11.812	121,501	0	12.160	0.348	26/12/24 15:44	True
NCFFF	Northcliff Resources Ltd		24/12/24 16:20	0.0153	0.0153	0.0153	0.0153	4,000	0	0.0285	0.0132	24/12/24 15:37	True
NCLTF	Nitori Holdings Ltd	USD	26/12/24 16:20	119.56	119.68	112.88	112.88	475	0	114.41	1.53	26/12/24 15:44	True
NCLTY	Nitori Holdings		26/12/24 16:20	11.750	11.750	11.450	11.590	145,287	0	11.855	0.265	26/12/24 15:44	True
NCMBF	Goldon Resources Ltd	USD	12/12/24 15:55	0.0250	0.0250	0.0250	0.0250	16,000	0	0.0250	0.0000	12/12/24 15:13	True
NCPCF	Nickel Creek Platinum Corp		24/12/24 16:20	0.4410	0.4410	0.4410	0.4410	5,016	0	0.4305	0.0105	24/12/24 15:37	True
NCTKF	Nabtesco Corp	USD	23/12/24 16:09	17.440	17.440	17.440	17.440	1,033	0	16.320	1.120	23/12/24 15:26	True
NCTKY	Nabtesco Corp		24/12/24 16:20	9.344	9.770	9.344	9.344	1,323	0	7.610	1.734	24/12/24 15:37	True
NCXS	Nbc Bancorp Inc	USD	26/12/24 16:20	43.800	43.800	43.800	43.800	112	0	43.800	0.000	26/12/24 15:44	True
NDATF	Ndatalyze Corp		19/12/24 16:45	0.0600	0.0600	0.0600	0.0600	1,000	0	0.0500	0.0100	19/12/24 16:03	True
NDBKF	Nedbank Group Ltd	USD	20/12/24 16:39	15.800	15.800	15.800	15.800	384	0	16.920	1.120	20/12/24 15:56	True
NDBKY	Nedbank Group Ltd Ad ADR	USD	26/12/24 16:20	14.960	15.140	14.950	15.070	6,713	0	15.290	0.220	26/12/24 15:44	True
NDCVF	Nordic Semiconductor ASA		23/12/24 16:09	8.786	8.786	8.652	8.652	2,078	0	9.180	0.528	23/12/24 15:26	True
NDEKF	Nitto Denko Corp	USD	10/12/24 16:21	15.760	15.760	15.760	15.760	1,372	0	16.000	0.240	10/12/24 15:38	True
NDEKY	Nitto Denko Corp	USD	26/12/24 16:20	16.435	16.780	16.435	16.780	43,631	0	16.460	0.320	26/12/24 15:44	True
NDEV	Novus Acquisition & Development Corp		26/12/24 16:20	0.0675	0.0735	0.0675	0.0728	37,136	0	0.0675	0.0053	26/12/24 15:44	True
NDGPF	Nine Dragons Paper Holdings Ltd	USD	13/12/24 16:20	0.3950	0.3950	0.3950	0.3950	6,000	0	0.3809	0.0141	13/12/24 15:39	True
NDGPY	Nine Dragons Paper Holdings Ltd		24/12/24 16:20	8.300	8.300	8.300	8.300	125	0	8.350	0.050	24/12/24 15:37	True
NDOI	Endo Inc		26/12/24 16:20	24.100	24.100	24.100	24.100	100	0	24.110	0.010	26/12/24 15:44	True
NDRBF	Nibe Industrier Ab		26/12/24 16:20	3.850	3.850	3.850	3.850	1,965	0	3.734	0.116	26/12/24 15:44	True
NDTP	Ndt Pharmaceuticals Inc		17/12/24 16:51	0.0530	0.0530	0.0530	0.0530	877	0	0.0530	0.0000	17/12/24 16:08	True
NDVLY	New World Dev Ltd ADR	USD	26/12/24 16:20	0.3719	0.3830	0.3719	0.3736	2,860	0	0.3900	0.0164	26/12/24 15:44	True
NEFB	Neffs Bancorp Inc	USD	26/12/24 16:20	225.00	225.00	225.00	225.00	3	0	225.00	0.00	26/12/24 15:44	True
NEGXF	Nexgenrx Inc		23/12/24 16:09	0.2000	0.2000	0.2000	0.2000	2,000	0	0.2000	0.0000	23/12/24 15:26	True
NEMCL	Newmont Corp		09/12/24 16:09	40.000	40.000	40.000	40.000	282	0	40.000	0.000	09/12/24 15:26	True
NEMKY	Nemetschek Se		17/12/24 16:51	21.670	21.670	21.670	21.670	100	0	23.320	1.650	17/12/24 16:08	True
NEOM	Neomedia Technologies Inc	USD	19/12/24 16:46	0.0002	0.0002	0.0002	0.0002	1,462	0	0.0001	0.0001	19/12/24 16:03	True
NEPTF	Neptune Wellness Solutions Inc		26/12/24 16:20	0.0150	0.0150	0.0150	0.0150	3,336	0	0.0200	0.0050	26/12/24 15:44	True
NESRF	Northern Star Resources Ltd		26/12/24 16:20	9.300	10.710	9.300	10.710	1,100	0	9.928	0.783	26/12/24 15:44	True
NETTF	Netease Inc		26/12/24 16:20	19.034	19.074	19.034	19.074	2,284	0	18.206	0.868	26/12/24 15:44	True
NETWF	Network Media Group Inc		26/12/24 16:20	0.0479	0.0479	0.0479	0.0479	14,000	0	0.0583	0.0104	26/12/24 15:44	True
NEVIF	Nevis Brands Inc	USD	10/12/24 16:21	0.0540	0.0560	0.0540	0.0560	39,400	0	0.0560	0.0000	10/12/24 15:38	True
NEVPF	Abliva Ab		17/12/24 16:51	0.0360	0.0360	0.0360	0.0360	54,900	0	0.0374	0.0014	17/12/24 16:08	True
NEWDF	Newfoundland Discovery Corp		24/12/24 16:20	0.0342	0.0695	0.0342	0.0630	650	0	0.0342	0.0288	24/12/24 15:37	True
NEWEN	New England Power Co.	USD	20/12/24 16:39	97.000	97.000	97.000	97.000	50	0	100.120	3.120	20/12/24 15:56	True
NEWH	Newhydrogen Inc	USD	26/12/24 16:20	0.0027	0.0047	0.0027	0.0041	8,023,587	0	0.0030	0.0011	26/12/24 15:44	True
NEWUF	Newtopia Inc		23/12/24 16:09	0.0014	0.0014	0.0014	0.0014	2,551,848	0	0.0012	0.0002	23/12/24 15:26	True
NEXCF	Nextech3D Ai Corp		26/12/24 16:20	0.0300	0.0350	0.0300	0.0340	768,312	0	0.0274	0.0066	26/12/24 15:44	True
NEXD	Next Dynamics Inc		16/12/24 16:18	0.9153	0.9153	0.9153	0.9153	100	0	0.4500	0.4653	16/12/24 15:37	True
NEXI	Neximmune Inc		26/12/24 16:20	0.1705	0.2079	0.1500	0.2054	7,026	0	0.2015	0.0039	26/12/24 15:44	True
NEXNF	Nexe Innovations Inc		26/12/24 16:20	0.2627	0.2834	0.2627	0.2800	4,108	0	0.2748	0.0052	26/12/24 15:44	True
NEXNY	Nexans Paris Act		26/12/24 16:20	54.065	54.065	54.065	54.065	282	0	53.250	0.815	26/12/24 15:44	True
NEXOF	Nexon Ltd		26/12/24 16:20	15.131	15.131	15.131	15.131	100	0	13.510	1.621	26/12/24 15:44	True
NEXOY	Nexon Ltd ADR		26/12/24 16:20	14.595	14.830	14.555	14.800	18,804	0	14.790	0.010	26/12/24 15:44	True
NEXPF	Nexi S.P.A.		11/12/24 16:38	6.085	6.085	6.085	6.085	500	0	6.085	0.000	11/12/24 15:55	True
NEXXY	Nexi S.P.A.		16/12/24 16:18	5.970	5.970	5.970	5.970	2,673	0	5.900	0.070	16/12/24 15:37	True
NFEI	New Frontier Energy Inc	USD	26/12/24 16:20	0.0001	0.0001	0.0001	0.0001	90,000	0	0.0001	0.0000	26/12/24 15:44	True
NFGRF	Beijingwest Industries International Ltd	USD	19/12/24 16:46	0.0086	0.0086	0.0086	0.0086	340	0	0.0086	0.0000	19/12/24 16:04	True
NFLDF	Exploits Discovery Corp		26/12/24 16:20	0.0291	0.0291	0.0291	0.0291	3,000	0	0.0300	0.0009	26/12/24 15:44	True
NFPDF	Nissin Food Products	USD	10/12/24 16:21	26.500	26.500	26.500	26.500	100	0	26.450	0.050	10/12/24 15:38	True
NFSCF	Enphys Acquisition Corp Cl A		17/12/24 16:51	11.160	11.160	11.160	11.160	353	0	11.170	0.010	17/12/24 16:08	True
NFSE	Nfinanse Inc	USD	09/12/24 16:09	0.0001	0.0001	0.0001	0.0001	1,500	0	0.0001	0.0000	09/12/24 15:26	True
NFSUF	Enphys Acquisition Corp UT		17/12/24 16:51	10.820	10.820	10.000	10.000	2,388	0	10.000	0.000	17/12/24 16:08	True
NFSWF	Enphys Acquisition Corp WT		19/12/24 16:46	0.0031	0.0031	0.0031	0.0031	10,600	0	0.0002	0.0029	19/12/24 16:04	True
NFTI	Nofire Technologies Inc	USD	23/12/24 16:09	0.0017	0.0017	0.0017	0.0017	2,500	0	0.0017	0.0000	23/12/24 15:26	True
NFTM	The Nft Marketplace Inc		26/12/24 16:20	0.1625	0.1625	0.1625	0.1625	852	0	0.1625	0.0000	26/12/24 15:44	True
NFUNF	Nuclear Fuels Inc		26/12/24 16:20	0.4078	0.4078	0.3100	0.3188	35,277	0	0.3118	0.0070	26/12/24 15:44	True
NFYEF	Nfi Group Inc		26/12/24 16:20	9.400	9.400	9.400	9.400	1,010	0	9.670	0.270	26/12/24 15:44	True
NGCG	New Generation Consumer Group Inc		26/12/24 16:20	0.0009	0.0009	0.0007	0.0007	1,589,865	0	0.0006	0.0001	26/12/24 15:44	True
NGCRF	Nagacorp Ltd	USD	23/12/24 16:09	0.3700	0.3700	0.3700	0.3700	1,729	0	0.4018	0.0318	23/12/24 15:26	True
NGCRY	Nagacorp Ltd		26/12/24 16:20	22.500	22.500	22.500	22.500	267	0	22.500	0.000	26/12/24 15:44	True
NGENF	Nervgen Pharma Corp		26/12/24 16:20	2.180	2.210	2.140	2.178	120,177	0	2.170	0.008	26/12/24 15:44	True
NGGTF	National Grid Transc	USD	26/12/24 16:20	11.570	12.580	11.510	11.770	25,816	0	11.650	0.120	26/12/24 15:44	True
NGKIF	Ngk Insulators Ltd	USD	23/12/24 16:09	12.085	12.085	12.085	12.085	500	0	12.622	0.537	23/12/24 15:26	True
NGLD	Nevada Canyon Gold Corp	USD	26/12/24 16:20	0.7135	0.7200	0.7100	0.7175	13,462	0	0.7400	0.0225	26/12/24 15:44	True
NGLOY	Anglo American Plc ADR		26/12/24 16:20	14.850	15.000	14.850	14.930	140,701	0	14.930	0.000	26/12/24 15:44	True
NGMC	Next Generation Management Corp	USD	26/12/24 16:20	0.0017	0.0017	0.0017	0.0017	10,000	0	0.0017	0.0000	26/12/24 15:44	True
NGMDF	Nugen Med Devices Inc		24/12/24 16:20	0.0537	0.0537	0.0537	0.0537	100,000	0	0.0684	0.0147	24/12/24 15:37	True
NGPHF	Northern Graphite Corp		26/12/24 16:20	0.0995	0.1260	0.0990	0.0990	115,853	0	0.1125	0.0135	26/12/24 15:44	True
NGRBF	Nextgen Food Robotics Corp		26/12/24 16:20	0.0325	0.0363	0.0280	0.0350	42,358	0	0.0340	0.0010	26/12/24 15:44	True
NGRC	National Graphite Corp		26/12/24 16:20	0.0375	0.0375	0.0375	0.0375	667	0	0.0311	0.0064	26/12/24 15:44	True
NGRRF	Nagarro Se		26/12/24 16:20	84.420	84.420	84.420	84.420	110	0	83.125	1.295	26/12/24 15:44	True
NGTF	Nightfood Holdings Inc		26/12/24 16:20	0.0063	0.0063	0.0058	0.0062	268,857	0	0.0059	0.0003	26/12/24 15:44	True
NGXXF	Ngex Minerals Ltd		26/12/24 16:20	8.790	10.930	8.790	9.655	7,759	0	9.620	0.035	26/12/24 15:44	True
NHAWF	North Arrow Minerals Inc	USD	20/12/24 16:39	0.1039	0.1039	0.1039	0.1039	100	0	0.1039	0.0000	20/12/24 15:56	True
NHHEF	NH Hotel Group S.A.	USD	13/12/24 16:20	5.360	5.400	5.360	5.400	200	0	5.400	0.000	13/12/24 15:39	True
NHHHF	Fuelpositive Corp		26/12/24 16:20	0.0260	0.0260	0.0200	0.0210	212,790	0	0.0203	0.0007	26/12/24 15:44	True
NHHS	Northstar Healthcare Income Inc		24/12/24 16:20	0.6910	0.6910	0.6910	0.6910	5,684	0	0.9500	0.2590	24/12/24 15:37	True
NHIQ	Nanthealth Inc		26/12/24 16:20	0.0020	0.0020	0.0020	0.0020	1,738	0	0.0010	0.0010	26/12/24 15:44	True
NHLG	Natl Healthcare Logistics	USD	26/12/24 16:20	0.0026	0.0050	0.0026	0.0050	2,022	0	0.0052	0.0002	26/12/24 15:44	True
NHMAF	Nihon M and A Center Inc		16/12/24 16:18	4.310	4.310	4.310	4.310	228	0	4.182	0.129	16/12/24 15:37	True
NHNKY	Nihon Kohden Corp		26/12/24 16:20	13.925	14.563	13.594	14.563	2,147	0	14.085	0.478	26/12/24 15:44	True
NHPEF	New Hope Corp Ltd	USD	23/12/24 16:09	3.000	3.000	3.000	3.000	1,250	0	3.007	0.007	23/12/24 15:26	True
NHYDY	Norsk Hydro ADR	USD	26/12/24 16:20	5.460	5.580	5.460	5.520	142,374	0	5.510	0.010	26/12/24 15:44	True
NHYKF	Norsk Hydro ASA Ord	USD	26/12/24 16:20	5.390	5.395	5.390	5.395	4,765	0	5.313	0.083	26/12/24 15:44	True
NIABY	Nibe Industrier Ab		24/12/24 16:20	3.800	3.800	3.800	3.800	627	0	3.710	0.090	24/12/24 15:37	True
NICH	Nitches Inc		26/12/24 16:20	0.0021	0.0021	0.0020	0.0020	533,337	0	0.0023	0.0003	26/12/24 15:44	True
NICMF	Nickel Industries Ltd		18/12/24 16:13	0.5231	0.5231	0.5231	0.5231	400	0	0.5094	0.0137	18/12/24 15:32	True
NIDB	Northeast Indiana Bancorp Inc	USD	26/12/24 16:20	18.500	18.500	18.500	18.500	230	0	18.100	0.400	26/12/24 15:44	True
NIHK	Video River Networks Inc	USD	23/12/24 16:09	0.0012	0.0024	0.0012	0.0023	413,193	0	0.0016	0.0007	23/12/24 15:26	True
NILIF	Surge Battery Metals Inc		26/12/24 16:20	0.2800	0.2800	0.2550	0.2755	24,277	0	0.2754	0.0001	26/12/24 15:44	True
NILTF	Nican Ltd		11/12/24 16:38	0.0264	0.0264	0.0264	0.0264	8,529	0	0.0300	0.0036	11/12/24 15:55	True
NIMU	Non-Invasive Monitoring Systems Inc	USD	26/12/24 16:20	0.0057	0.0057	0.0057	0.0057	12,000	0	0.0055	0.0002	26/12/24 15:44	True
NINOY	Nikon Corp ADR	USD	26/12/24 16:20	10.395	10.530	10.010	10.530	2,591	0	10.450	0.080	26/12/24 15:44	True
NIOCF	Nio Strategic Metals Inc	USD	24/12/24 16:20	0.0300	0.0300	0.0300	0.0300	120	0	0.0400	0.0100	24/12/24 15:37	True
NIOIF	Nio Inc		12/12/24 15:55	4.500	4.500	4.500	4.500	1,500	0	4.850	0.350	12/12/24 15:13	True
NIOVF	Plato Gold Corp		09/12/24 16:10	0.0227	0.0227	0.0227	0.0227	1,000	0	0.0230	0.0003	09/12/24 15:27	True
NIPNF	Nec Corp	USD	11/12/24 16:38	86.260	86.470	86.260	86.470	6,583	0	62.770	23.700	11/12/24 15:55	True
NISTF	Nippon Steel Corp	USD	24/12/24 16:20	18.935	18.935	18.935	18.935	4,500	0	16.980	1.955	24/12/24 15:37	True
NJDCY	Nihon Densan Kabushiki Kaisha ADR		26/12/24 16:20	4.260	4.300	4.250	4.300	321,374	0	4.280	0.020	26/12/24 15:44	True
NKGFF	Nevada King Gold Corp		26/12/24 16:20	0.2000	0.2025	0.1800	0.1800	38,560	0	0.1970	0.0170	26/12/24 15:44	True
NKLXF	Nickelex Resource Corp		11/12/24 16:38	0.0088	0.0088	0.0088	0.0088	10,000	0	0.0075	0.0013	11/12/24 15:55	True
NKOSF	Labrador Gold Corp	USD	26/12/24 16:20	0.0430	0.0440	0.0420	0.0420	26,850	0	0.0440	0.0020	26/12/24 15:44	True
NKRKY	Nokian Tyres Plc.		26/12/24 16:20	3.770	3.770	3.770	3.770	1,000	0	3.770	0.000	26/12/24 15:44	True
NLCP	Newlake Capital Partners Inc	USD	26/12/24 16:20	17.710	17.990	17.670	17.923	39,793	0	17.760	0.163	26/12/24 15:44	True
NLIBF	Noa Lithium Brines Inc		19/12/24 16:46	0.1800	0.1800	0.1800	0.1800	20,000	0	0.1715	0.0085	19/12/24 16:04	True
NLLSF	Nel ASA		26/12/24 16:20	0.2698	0.2698	0.2480	0.2546	49,130	0	0.2520	0.0026	26/12/24 15:44	True
NLLSY	Nel ASA		13/12/24 16:20	8.375	8.375	8.375	8.375	102	0	8.710	0.335	13/12/24 15:39	True
NLPXF	Noble Mineral Exploration Inc		26/12/24 16:20	0.0215	0.0269	0.0215	0.0269	12,885	0	0.0222	0.0047	26/12/24 15:44	True
NLRCF	Northern Lights Resources Corp		17/12/24 16:52	0.0264	0.0264	0.0264	0.0264	8,755	0	0.0340	0.0076	17/12/24 16:08	True
NLST	Netlist Inc	USD	26/12/24 16:20	0.9240	0.9240	0.8700	0.8900	597,879	0	0.9081	0.0181	26/12/24 15:44	True
NLVVF	New Leaf Ventures Inc		26/12/24 16:20	0.0031	0.0081	0.0031	0.0031	8,604	0	0.0031	0.0000	26/12/24 15:44	True
NMAKF	Nemak S A B DE C V		23/12/24 16:10	0.0920	0.0920	0.0920	0.0920	332,206	0	0.1290	0.0370	23/12/24 15:26	True
NMBF	Nmb Finl. Corp		10/12/24 16:21	14.000	14.000	14.000	14.000	183	0	14.000	0.000	10/12/24 15:38	True
NMDX	National Medplex Cor	USD	13/12/24 16:20	0.0001	0.0001	0.0001	0.0001	900	0	0.0001	0.0000	13/12/24 15:39	True
NMEHF	Nomura Real Estate Holdings Inc		13/12/24 16:20	24.235	24.235	24.235	24.235	880	0	24.270	0.035	13/12/24 15:39	True
NMEX	Northern Minerals & Exploration Ltd		26/12/24 16:20	0.1585	0.1639	0.1347	0.1588	6,679	0	0.1200	0.0388	26/12/24 15:44	True
NMGC	Neomagic Corp		23/12/24 16:10	0.0146	0.0146	0.0146	0.0146	140	0	0.0146	0.0000	23/12/24 15:26	True
NMGX	Nano Magic Inc		20/12/24 16:40	0.4252	0.4252	0.4252	0.4252	112	0	0.5200	0.0948	20/12/24 15:56	True
NMKBP	Niagara Mohawk Power Corp		18/12/24 16:13	59.750	59.750	58.510	58.510	195	0	58.180	0.330	18/12/24 15:32	True
NMKCP	Niagara Mohawk Power Corp		24/12/24 16:21	63.650	63.650	63.510	63.650	260	0	63.650	0.000	24/12/24 15:38	True
NMLSD	Restart Life Sciences Corp		03/12/24 14:53	0.0250	0.0250	0.0163	0.0163	31,569	0	0.0160	0.0003	03/12/24 15:17	True
NMLSF	Nova Mentis Life Sciences Corp		24/12/24 16:21	0.0196	0.0196	0.0179	0.0179	13,095	0	0.0262	0.0083	24/12/24 15:38	True
NMMCF	Nmc Health Plc.		03/12/24 15:16	0.0001	0.0001	0.0001	0.0001	237	0	0.0001	0.0000	03/12/24 15:21	True
NMNZF	Nortec Minerals Corp		26/12/24 16:20	0.0016	0.0016	0.0016	0.0016	333	0	0.0016	0.0000	26/12/24 15:44	True
NMPRY	Navios Maritime Holdings Inc		17/12/24 16:52	2.020	2.020	2.020	2.020	1,080	0	1.780	0.240	17/12/24 16:09	True
NMPWP	Niagara Mohawk Power Corp	USD	23/12/24 16:10	57.500	57.500	57.500	57.500	100	0	57.010	0.490	23/12/24 15:27	True
NMRD	Nemaura Medical Inc		20/12/24 16:40	0.0001	0.0001	0.0001	0.0001	1,000	0	0.0002	0.0001	20/12/24 15:56	True
NMREF	Namibia Critical Metals Inc		24/12/24 16:21	0.0237	0.0250	0.0204	0.0204	10,167	0	0.0182	0.0022	24/12/24 15:38	True
NMTAF	Neometals Ltd		23/12/24 16:10	0.0431	0.0431	0.0431	0.0431	825	0	0.0500	0.0069	23/12/24 15:27	True
NMTAY	Neometals Ltd ADR		26/12/24 16:21	0.6900	0.6900	0.6258	0.6300	1,250	0	0.6900	0.0600	26/12/24 15:44	True
NMTLF	New Age Metals Inc		26/12/24 16:21	0.0585	0.0585	0.0585	0.0585	250	0	0.0539	0.0046	26/12/24 15:44	True
NMXS	Net Medical Xpress Solutions Inc	USD	26/12/24 16:21	0.0083	0.0083	0.0083	0.0083	50,000	0	0.0101	0.0018	26/12/24 15:44	True
NMYSF	Namsys		24/12/24 16:21	0.8700	0.8700	0.8700	0.8700	160	0	0.9000	0.0300	24/12/24 15:38	True
NNAX	New Momentum Corp		26/12/24 16:21	0.0005	0.0005	0.0005	0.0005	372,345	0	0.0004	0.0001	26/12/24 15:44	True
NNCHF	Nissan Chemical Corp	USD	23/12/24 16:10	33.000	33.000	33.000	33.000	100	0	33.000	0.000	23/12/24 15:27	True
NNCHY	Nissan Chemical Corp		26/12/24 16:21	28.830	28.830	28.750	28.750	8,030	0	33.650	4.900	26/12/24 15:44	True
NNCSF	Nanosonics Ltd		23/12/24 16:10	1.940	1.940	1.940	1.940	100	0	1.690	0.250	23/12/24 15:27	True
NNDNF	Nippon Corp	USD	26/12/24 16:21	17.180	17.180	17.180	17.180	2,257	0	17.245	0.065	26/12/24 15:44	True
NNFSF	Nongfu Spring CO Ltd		18/12/24 09:30	4.420	4.420	4.420	4.420	400	0	4.420	0.000	18/12/24 08:48	True
NNGPF	NN Group NV		23/12/24 16:10	44.000	44.000	44.000	44.000	217	0	43.528	0.473	23/12/24 15:27	True
NNGRY	NN Group NV		26/12/24 16:21	21.740	21.820	21.570	21.820	31,817	0	21.740	0.080	26/12/24 15:44	True
NNLRF	Nova Net Lease REIT		12/12/24 15:56	0.6946	0.6946	0.6946	0.6946	500	0	0.2400	0.4546	12/12/24 15:13	True
NNLX	Nanologix Inc	USD	11/12/24 16:38	0.0001	0.0251	0.0001	0.0001	359,849	0	0.0001	0.0000	11/12/24 15:55	True
NNOCF	Nanoco Group Plc		26/12/24 16:21	0.1792	0.1792	0.1792	0.1792	300	0	0.2100	0.0308	26/12/24 15:44	True
NNOMF	Nano One Materials Corp		26/12/24 16:21	0.5970	0.6200	0.5640	0.6050	75,698	0	0.6339	0.0289	26/12/24 15:44	True
NNRI	Nnrf Inc	USD	17/12/24 16:52	0.0019	0.0019	0.0018	0.0018	185,499	0	0.0024	0.0006	17/12/24 16:09	True
NNUP	Nocopi Technologies Inc	USD	12/12/24 15:56	1.730	1.730	1.720	1.720	7,500	0	1.733	0.013	12/12/24 15:13	True
NNWWF	North West Company Inc		16/12/24 16:19	33.650	33.700	33.650	33.700	265	0	36.630	2.930	16/12/24 15:36	True
NNXPF	Nanoxplore		26/12/24 16:21	1.550	1.590	1.550	1.577	19,769	0	1.538	0.039	26/12/24 15:44	True
NNYR	Northamerican Energy Group Corp	USD	23/12/24 16:10	0.0001	0.0001	0.0001	0.0001	500	0	0.0001	0.0000	23/12/24 15:27	True
NOBH	Nobility Homes Inc		20/12/24 16:40	29.850	30.500	29.850	30.500	5,851	0	29.600	0.900	20/12/24 15:57	True
NOCRF	Norden Crown Metals Corp		19/12/24 16:46	0.0318	0.0318	0.0290	0.0290	3,000	0	0.0472	0.0182	19/12/24 16:04	True
NODB	North Dallas BK&Tr Tex	USD	23/12/24 16:10	46.500	46.500	46.500	46.500	1,000	0	47.500	1.000	23/12/24 15:27	True
NOKBF	Nokia [Ab] Oy EUR 0	USD	26/12/24 16:21	4.460	4.460	4.405	4.436	4,469	0	4.500	0.064	26/12/24 15:44	True
NOKPF	Nok Airlines Public CO Ltd		26/12/24 16:21	0.0001	0.0060	0.0001	0.0060	534,090	0	0.0400	0.0340	26/12/24 15:44	True
NOMNF	Canex Metals Inc	USD	19/12/24 16:46	0.0205	0.0205	0.0205	0.0205	10,036	0	0.0203	0.0002	19/12/24 16:04	True
NONOF	Novo Nordisk A/S B	USD	26/12/24 16:21	89.700	89.700	85.650	86.630	6,662	0	86.610	0.020	26/12/24 15:44	True
NOPMF	NEO Performance Materials Inc		26/12/24 16:21	5.500	5.664	5.500	5.664	391	0	5.565	0.099	26/12/24 15:44	True
NORD	Nordicus Partners Corp		26/12/24 16:21	9.250	9.250	9.250	9.250	100	0	9.000	0.250	26/12/24 15:44	True
NORSF	Norsk Titanium As		24/12/24 16:21	0.2633	0.2680	0.2632	0.2680	10,000	0	0.2362	0.0318	24/12/24 15:38	True
NOSUF	Nerds On Site Inc		26/12/24 16:21	0.0456	0.0456	0.0456	0.0456	400	0	0.0470	0.0014	26/12/24 15:44	True
NOURF	Northern Uranium Ltd	USD	23/12/24 09:30	0.0400	0.0400	0.0400	0.0400	750	0	0.0340	0.0060	23/12/24 08:47	True
NOUV	Nouveau Life Pharmaceuticals Inc		26/12/24 16:21	0.0002	0.0002	0.0001	0.0002	2,309,885	0	0.0002	0.0000	26/12/24 15:44	True
NOWVF	Nowvertical Group Inc		26/12/24 16:21	0.2700	0.2700	0.2700	0.2700	3,272	0	0.2555	0.0145	26/12/24 15:44	True
NPHC	Nutra Pharma Corp	USD	24/12/24 16:21	0.0001	0.0001	0.0001	0.0001	1,000,000	0	0.0001	0.0000	24/12/24 15:38	True
NPIFF	Northland Power Income Fund	USD	26/12/24 16:21	12.790	13.020	12.730	12.730	8,864	0	12.710	0.020	26/12/24 15:44	True
NPKYY	Nippon Kayaku Co. Ltd		10/12/24 16:21	8.790	8.790	8.790	8.790	400	0	8.790	0.000	10/12/24 15:38	True
NPNYY	Nippon Yusen ADR	USD	26/12/24 16:21	6.695	6.830	6.560	6.650	13,961	0	6.470	0.180	26/12/24 15:44	True
NPONF	Nippon Prologis REIT Inc		26/12/24 16:21	1,408.9	1,408.9	1,408.9	1,408.9	7	0	1,566.0	157.1	26/12/24 15:44	True
NPPHY	Nippon Paint Holdings Co. Ltd		20/12/24 16:40	3.260	3.260	3.260	3.260	115	0	3.530	0.270	20/12/24 15:57	True
NPPNY	Nippon Shinyaku Company Ltd		20/12/24 16:40	6.650	6.650	6.640	6.640	4,505	0	6.610	0.030	20/12/24 15:57	True
NPPTF	Neptune Digital Assets Corp		26/12/24 16:21	0.7553	0.8249	0.7500	0.7860	161,519	0	0.7566	0.0294	26/12/24 15:44	True
NPPXF	Nippon Telegraph & Telephone Corp		26/12/24 16:21	1.012	1.013	0.982	1.013	17,706	0	0.982	0.031	26/12/24 15:44	True
NPRFF	Nepra Foods Inc		26/12/24 16:21	0.0963	0.0963	0.0750	0.0750	4,225	0	0.0815	0.0065	26/12/24 15:44	True
NPSCY	Nippon Steel Corp ADR		26/12/24 16:21	6.750	6.750	6.520	6.520	183,448	0	6.440	0.080	26/12/24 15:44	True
NPSGY	Nippon Sheet Glass Co. Ltd		18/12/24 16:13	2.000	2.000	2.000	2.000	604	0	2.010	0.010	18/12/24 15:32	True
NPSKY	Nsk Ltd	USD	20/12/24 16:40	8.075	8.075	8.075	8.075	258	0	8.360	0.286	20/12/24 15:57	True
NPSNY	Naspers Ltd ADR	USD	26/12/24 16:21	45.250	46.150	45.200	45.433	28,264	0	45.720	0.287	26/12/24 15:44	True
NPTH	Northern Potash Co.		24/12/24 16:21	0.0006	0.0006	0.0006	0.0006	3,000	0	0.0006	0.0000	24/12/24 15:38	True
NPXYY	Nippon Sanso Holdings Corp		26/12/24 16:21	13.580	14.670	13.580	13.670	51,388	0	14.040	0.370	26/12/24 15:44	True
NRBT	Novus Robotics Inc		23/12/24 16:10	0.0689	0.0689	0.0562	0.0689	29,540	0	0.0694	0.0005	23/12/24 15:27	True
NRDBY	Nordea Bank Abp ADR		26/12/24 16:21	10.600	10.940	10.600	10.910	296,498	0	10.810	0.100	26/12/24 15:44	True
NRDE	Nu Ride Inc		26/12/24 16:21	1.250	1.280	1.250	1.270	63,674	0	1.250	0.020	26/12/24 15:44	True
NRDXF	Nordex Ag	USD	17/12/24 16:52	11.604	11.604	11.604	11.604	2,025	0	11.660	0.056	17/12/24 16:09	True
NRGIY	Neoenergia Sa		19/12/24 16:46	12.880	12.880	12.880	12.880	380	0	13.000	0.120	19/12/24 16:04	True
NRGYF	New Energy Metals Corp		26/12/24 16:21	0.1300	0.1300	0.1300	0.1300	100	0	0.1907	0.0607	26/12/24 15:44	True
NRHI	Natural Resource Holdings Inc		26/12/24 16:21	0.1401	0.1401	0.1401	0.1401	15,097	0	0.1401	0.0000	26/12/24 15:44	True
NRILY	Nomura Research Institute Ltd		26/12/24 16:21	29.160	29.680	29.160	29.570	39,630	0	29.680	0.110	26/12/24 15:44	True
NRIS	Norris Industries Inc		26/12/24 16:21	0.0180	0.0180	0.0170	0.0170	20,900	0	0.0350	0.0180	26/12/24 15:44	True
NROM	Noble Roman's Inc	USD	26/12/24 16:21	0.3175	0.3500	0.3175	0.3500	2,000	0	0.3500	0.0000	26/12/24 15:44	True
NRPI	Nrp Stone Inc		26/12/24 16:21	0.0350	0.0350	0.0350	0.0350	90,000	0	0.0350	0.0000	26/12/24 15:44	True
NRRSF	Norsemont Mining Inc		24/12/24 16:21	0.1350	0.1350	0.1344	0.1344	14,600	0	0.1390	0.0046	24/12/24 15:38	True
NRRWF	Nuran Wireless Inc		24/12/24 16:21	0.0544	0.0544	0.0544	0.0544	1,135	0	0.0544	0.0000	24/12/24 15:38	True
NRSAF	Norse Atlantic ASA		20/12/24 16:40	0.3500	0.3500	0.3500	0.3500	5,000	0	0.3364	0.0136	20/12/24 15:57	True
NRSCF	Nomura Holdings Inc	USD	24/12/24 16:21	5.744	5.744	5.744	5.744	150	0	6.110	0.366	24/12/24 15:38	True
NRSDY	Nordic Semiconductor ASA		23/12/24 16:10	8.550	8.550	8.550	8.550	450	0	8.930	0.380	23/12/24 15:27	True
NRVTF	Noram Lithium Corp		26/12/24 16:21	0.0586	0.0586	0.0551	0.0551	39,386	0	0.0630	0.0079	26/12/24 15:44	True
NRWMF	Norwest Minerals Ltd		26/12/24 16:21	0.0021	0.0021	0.0021	0.0021	144	0	0.0021	0.0000	26/12/24 15:44	True
NRWRF	Newriver REIT Plc		10/12/24 16:22	0.7631	0.7631	0.7631	0.7631	2,862	0	1.2200	0.4569	10/12/24 15:39	True
NRXBF	Nurexone Biologic Inc		26/12/24 16:21	0.4250	0.5000	0.4250	0.5000	510	0	0.4500	0.0500	26/12/24 15:44	True
NRYCF	Nations Royalty Corp		23/12/24 16:10	0.3238	0.3899	0.3238	0.3899	23,500	0	0.3970	0.0071	23/12/24 15:27	True
NSANF	Nissan Motor Co. Ltd	USD	26/12/24 16:21	3.380	3.730	3.380	3.550	164,882	0	3.200	0.350	26/12/24 15:44	True
NSANY	Nissan Motors ADR		26/12/24 16:21	6.750	7.110	6.750	7.080	872,438	0	6.084	0.996	26/12/24 15:44	True
NSARP	Nstar Electric	USD	11/12/24 16:38	72.000	73.590	72.000	73.590	1,400	0	72.000	1.590	11/12/24 15:55	True
NSAV	Net Savings Link Inc		26/12/24 16:21	0.0006	0.0006	0.0005	0.0006	20,790,906	0	0.0006	0.0000	26/12/24 15:44	True
NSBBF	Northstar Gaming Holdings Inc		23/12/24 16:10	0.0208	0.0208	0.0208	0.0208	50,000	0	0.0208	0.0000	23/12/24 15:27	True
NSCIF	Nanalysis Scientific Corp		26/12/24 16:21	0.1910	0.1910	0.1910	0.1910	300	0	0.2122	0.0212	26/12/24 15:44	True
NSFDF	Nxt Energy Solutions Inc		24/12/24 16:21	0.1182	0.1182	0.1182	0.1182	24,354	0	0.1210	0.0028	24/12/24 15:38	True
NSGCF	Northstar Gold Corp		24/12/24 16:21	0.0187	0.0187	0.0187	0.0187	300	0	0.0208	0.0021	24/12/24 15:38	True
NSGP	Newstream Energy Technologies Group Inc		26/12/24 16:21	0.0020	0.0020	0.0020	0.0020	1,777	0	0.0070	0.0050	26/12/24 15:44	True
NSHRF	Northern Shield Res	USD	26/12/24 16:21	0.0045	0.0045	0.0045	0.0045	2,200	0	0.0300	0.0255	26/12/24 15:44	True
NSHSF	Nanosphere Health Sciences Inc		20/12/24 16:40	0.0280	0.0280	0.0280	0.0280	8,003	0	0.0038	0.0242	20/12/24 15:57	True
NSKFF	Kongsberg Gruppen ASA	USD	26/12/24 16:21	116.00	116.00	116.00	116.00	125	0	115.96	0.04	26/12/24 15:44	True
NSNHF	Nissan Shatai CO Ltd		26/12/24 16:21	6.682	6.682	6.400	6.400	284	0	6.420	0.020	26/12/24 15:44	True
NSPT	Newron Sport		26/12/24 16:21	0.0001	0.0001	0.0001	0.0001	1,608,366	0	0.0001	0.0000	26/12/24 15:44	True
NSRCF	Nextsource Materials		26/12/24 16:21	0.5620	0.5620	0.5400	0.5500	2,820	0	0.5542	0.0042	26/12/24 15:44	True
NSRGF	Nestle Sa Cham Et Ve	USD	26/12/24 16:21	81.180	82.933	81.180	82.600	16,216	0	81.800	0.800	26/12/24 15:44	True
NSRGY	Nestle Sa ADR	USD	26/12/24 16:21	82.350	82.750	82.320	82.480	887,373	0	82.350	0.130	26/12/24 15:44	True
NSRPF	Novo Res Corp		26/12/24 16:21	0.0550	0.0580	0.0530	0.0578	99,154	0	0.0568	0.0010	26/12/24 15:44	True
NSTB	Northern Star Investment Corp II Cl A		17/12/24 16:52	0.0010	0.0010	0.0010	0.0010	2,083	0	0.0051	0.0041	17/12/24 16:09	True
NSTC	Northern Star Investment Corp III Cl A		10/12/24 16:22	0.0100	0.0100	0.0100	0.0100	100	0	0.0100	0.0000	10/12/24 15:39	True
NSTD	Northern Star Investment Corp IV Cl A		16/12/24 16:19	0.0003	0.0003	0.0003	0.0003	3,326	0	0.0002	0.0001	16/12/24 15:36	True
NSTDW	Northern Star Investment Corp. IV		26/12/24 16:21	0.0025	0.0025	0.0025	0.0025	41,606	0	0.0025	0.0000	26/12/24 15:44	True
NSTM	Novelstem International Corp		24/12/24 16:21	0.0101	0.0111	0.0092	0.0101	70,825	0	0.0111	0.0010	24/12/24 15:38	True
NSTTW	Northern Star Investment Corp. III		26/12/24 16:21	0.0025	0.0025	0.0025	0.0025	65,330	0	0.0025	0.0000	26/12/24 15:44	True
NSUPF	Northern Superior Resources Inc		26/12/24 16:21	0.3425	0.3500	0.3250	0.3328	45,361	0	0.3250	0.0078	26/12/24 15:44	True
NSVLF	Auq Gold Mng Inc	USD	24/12/24 16:21	0.1237	0.1237	0.1237	0.1237	493	0	0.1000	0.0237	24/12/24 15:38	True
NSYC	National Stock Yards Co.	USD	24/12/24 16:21	305.00	305.00	305.00	305.00	5	0	312.50	7.50	24/12/24 15:38	True
NTAC	New Technology Acquisition Holdings		26/12/24 16:21	0.0001	0.0002	0.0001	0.0001	71,300	0	0.0002	0.0001	26/12/24 15:44	True
NTBLQ	Notable Labs Ltd		26/12/24 16:21	0.0250	0.0301	0.0200	0.0201	5,041	0	0.0255	0.0054	26/12/24 15:44	True
NTBP	New Tripoli Bancorp Inc		13/12/24 16:21	900.00	900.00	900.00	900.00	18	0	900.00	0.00	13/12/24 15:39	True
NTCPF	Northisle Copper & G		26/12/24 16:21	0.3000	0.3100	0.2800	0.3000	16,250	0	0.2900	0.0100	26/12/24 15:44	True
NTDOF	Nintendo Ltd-Ord	USD	26/12/24 16:21	60.000	60.950	57.120	58.581	198	0	59.410	0.829	26/12/24 15:44	True
NTDOY	Nintendo Ltd ADR	USD	26/12/24 16:21	14.640	14.780	14.630	14.640	412,980	0	14.650	0.010	26/12/24 15:44	True
NTDTY	Ntt Data Group Corp		26/12/24 16:21	19.140	19.140	19.100	19.100	1,444	0	19.060	0.040	26/12/24 15:44	True
NTEI	Nova Tech Enterprises Inc		26/12/24 16:21	0.2610	0.2610	0.2610	0.2610	125	0	0.2610	0.0000	26/12/24 15:44	True
NTFL	Network 1 Financial Group Inc		13/12/24 16:21	0.0001	0.0001	0.0001	0.0001	36,761	0	0.0001	0.0000	13/12/24 15:39	True
NTGL	Nanotech Gaming Inc		13/12/24 16:21	0.0001	0.0001	0.0001	0.0001	379,778	0	0.0001	0.0000	13/12/24 15:39	True
NTIOF	National Bank of Canada	USD	26/12/24 16:21	92.800	94.500	92.360	92.360	804	0	92.300	0.060	26/12/24 15:44	True
NTMFF	Neotech Metals Corp		26/12/24 16:21	0.0815	0.0860	0.0815	0.0820	11,151	0	0.0820	0.0000	26/12/24 15:44	True
NTOIF	Neste Oyj	USD	26/12/24 16:21	11.605	11.605	11.605	11.605	529	0	11.750	0.145	26/12/24 15:44	True
NTOIY	Neste Oil Oyj ADR		26/12/24 16:21	5.835	5.880	5.818	5.880	139,356	0	5.770	0.110	26/12/24 15:44	True
NTPIF	Nam Tai Property Inc		26/12/24 16:21	4.135	4.135	3.750	4.000	8,000	0	4.250	0.250	26/12/24 15:44	True
NTRR	Neutra Corp		26/12/24 16:21	0.0003	0.0003	0.0002	0.0003	1,456,332	0	0.0002	0.0001	26/12/24 15:44	True
NTRU	Natur International Corp		19/12/24 16:46	0.0001	0.0001	0.0001	0.0001	125	0	0.0001	0.0000	19/12/24 16:04	True
NTSGF	National Storage REIT		24/12/24 16:21	1.519	1.519	1.460	1.460	1,071	0	1.450	0.010	24/12/24 15:38	True
NTTYY	Nippon Telegraph and Telephone Corp ADR		26/12/24 16:21	24.500	24.610	24.495	24.560	140,969	0	24.500	0.060	26/12/24 15:44	True
NUBC	Northumberland Bancorp	USD	26/12/24 16:21	25.050	26.000	25.050	26.000	2,240	0	25.400	0.600	26/12/24 15:44	True
NUFMF	Nufarm Ltd	USD	09/12/24 16:10	2.163	2.340	2.163	2.340	2,876	0	2.800	0.460	09/12/24 15:27	True
NUGL	Nugl Inc		26/12/24 16:21	0.0039	0.0039	0.0039	0.0039	2,059	0	0.0039	0.0000	26/12/24 15:44	True
NUGN	Nugene International Inc		26/12/24 16:21	0.0032	0.0035	0.0027	0.0028	2,062,210	0	0.0034	0.0006	26/12/24 15:44	True
NULGF	Nulegacy Gold Corp		26/12/24 16:21	0.0006	0.0009	0.0002	0.0009	211,300	0	0.0009	0.0000	26/12/24 15:44	True
NUMD	Nu-Med	USD	24/12/24 16:21	0.0126	0.0175	0.0126	0.0175	36,660	0	0.0126	0.0049	24/12/24 15:38	True
NUMIF	Numinus Wellness Inc		26/12/24 16:21	0.0240	0.0275	0.0240	0.0272	64,335	0	0.0261	0.0011	26/12/24 15:44	True
NURAF	Nomura Research Institute Ltd	USD	26/12/24 16:21	31.528	31.528	28.392	29.720	4,760	0	29.970	0.250	26/12/24 15:44	True
NURPF	Neuren Pharmaceuticals Ltd	USD	20/12/24 16:40	7.868	7.868	7.868	7.868	1,000	0	8.220	0.352	20/12/24 15:57	True
NUVI	Emo Capital Corp		16/12/24 16:19	0.0199	0.0199	0.0199	0.0199	1,111	0	0.0200	0.0001	16/12/24 15:36	True
NUVM	Nuvim Inc	USD	24/12/24 16:21	0.0040	0.0040	0.0040	0.0040	350	0	0.0040	0.0000	24/12/24 15:38	True
NUVOQ	Holdco Nuvo Group D.G Ltd		26/12/24 16:21	0.0020	0.0036	0.0020	0.0036	700	0	0.0030	0.0006	26/12/24 15:44	True
NUVR	Nuvera Communications Inc		26/12/24 16:21	9.950	10.435	9.950	10.435	885	0	9.500	0.935	26/12/24 15:44	True
NUVSF	Nuvista Energy Ltd	USD	24/12/24 16:21	8.910	9.038	8.910	9.038	10,588	0	8.930	0.108	24/12/24 15:38	True
NUVWQ	Holdco Nuvo Group D.G WT		26/12/24 16:21	0.0025	0.0025	0.0025	0.0025	189,476	0	0.0004	0.0021	26/12/24 15:44	True
NUWEW	Nuwellis Inc		18/12/24 16:14	0.0008	0.0008	0.0008	0.0008	10,000	0	0.0012	0.0004	18/12/24 15:32	True
NVAAF	Nova Minerals Ltd		12/12/24 15:56	0.1900	0.1900	0.1900	0.1900	990	0	0.2000	0.0100	12/12/24 15:14	True
NVDEF	Urz3 Energy Corp	USD	26/12/24 16:21	0.1375	0.1375	0.1333	0.1333	7,192	0	0.1268	0.0065	26/12/24 15:44	True
NVGLF	NV Gold Corp		26/12/24 16:21	0.1450	0.1450	0.1450	0.1450	210	0	0.1441	0.0009	26/12/24 15:44	True
NVGT	Novagant Corp		24/12/24 16:21	0.0001	0.0001	0.0001	0.0001	511	0	0.0002	0.0001	24/12/24 15:38	True
NVLHF	Nevada Lithium Resources Inc		26/12/24 16:21	0.1730	0.1930	0.1654	0.1700	688,381	0	0.1685	0.0015	26/12/24 15:44	True
NVLPF	Nova Leap Health Corp		20/12/24 16:40	0.1997	0.1997	0.1997	0.1997	5,000	0	0.1666	0.0331	20/12/24 15:57	True
NVNXF	Novonix Ltd		26/12/24 16:21	0.4500	0.4627	0.3800	0.4000	254,720	0	0.4400	0.0400	26/12/24 15:44	True
NVOS	Novo Integrated Sciences Inc		26/12/24 16:21	0.0400	0.0400	0.0340	0.0371	49,446	0	0.0370	0.0001	26/12/24 15:44	True
NVPCF	Nova Pacific Metals Corp		26/12/24 16:21	0.2464	0.2600	0.2252	0.2500	19,866	0	0.2500	0.0000	26/12/24 15:44	True
NVRVF	Novra Technologies Inc		24/12/24 16:21	0.0879	0.0880	0.0879	0.0880	840	0	0.1150	0.0270	24/12/24 15:38	True
NVSEF	Novartis Ag	USD	24/12/24 16:21	97.801	97.801	97.801	97.801	155	0	95.490	2.311	24/12/24 15:38	True
NVSGF	Nevada Sunrise Metals Corp		26/12/24 16:21	0.0056	0.0060	0.0056	0.0060	75,200	0	0.0071	0.0011	26/12/24 15:44	True
NVYAF	Navya S.A.		24/12/24 16:21	0.0001	0.0001	0.0001	0.0001	555	0	0.0001	0.0000	24/12/24 15:38	True
NVYTF	Novacyt		26/12/24 16:21	0.6110	0.6110	0.6110	0.6110	634	0	0.6167	0.0057	26/12/24 15:44	True
NVZMF	Novonesis A S	USD	26/12/24 16:21	58.476	58.476	58.476	58.476	174	0	54.850	3.626	26/12/24 15:44	True
NVZMY	Novonesis A S ADR	USD	26/12/24 16:21	56.855	57.710	56.180	57.710	13,351	0	57.010	0.700	26/12/24 15:44	True
NWARF	Norwegian Air Shuttle ASA		26/12/24 16:21	0.9438	0.9664	0.9438	0.9664	1,381	0	0.9659	0.0005	26/12/24 15:44	True
NWAU	Nowauto Inc	USD	23/12/24 16:10	0.0001	0.0001	0.0001	0.0001	750	0	0.0001	0.0000	23/12/24 15:27	True
NWBO	Northwest Bioth Cmn	USD	26/12/24 16:21	0.2640	0.2799	0.2600	0.2660	4,665,698	0	0.2601	0.0059	26/12/24 15:44	True
NWCCF	Northwest Copper Corp		26/12/24 16:21	0.1640	0.2200	0.1640	0.2200	43,502	0	0.1690	0.0510	26/12/24 15:44	True
NWGC	New World Gold Corp		26/12/24 16:21	0.0001	0.0001	0.0001	0.0001	570,000	0	0.0001	0.0000	26/12/24 15:44	True
NWHUF	Northwest Healthcare Properties Real Estate Inve		26/12/24 16:21	3.170	3.210	3.170	3.210	2,650	0	3.152	0.058	26/12/24 15:44	True
NWIFF	Nuinsco Resources Ltd	USD	18/12/24 16:14	0.0015	0.0015	0.0015	0.0015	25,609	0	0.0002	0.0013	18/12/24 15:32	True
NWINF	Naked Wines Plc		26/12/24 16:21	0.6938	0.6938	0.5900	0.5900	865	0	0.6000	0.0100	26/12/24 15:44	True
NWLXF	Newlox Gold Ventures		23/12/24 16:10	0.0221	0.0221	0.0221	0.0221	2,000	0	0.0101	0.0120	23/12/24 15:27	True
NWPG	Newport Gold Inc	USD	19/12/24 16:47	0.0012	0.0012	0.0012	0.0012	50,000	0	0.0012	0.0000	19/12/24 16:05	True
NWPN	Now Corp	USD	26/12/24 16:21	0.0001	0.0002	0.0001	0.0001	41,770,956	0	0.0001	0.0000	26/12/24 15:44	True
NWPP	New Peoples Bankshar		13/12/24 16:21	3.545	3.545	3.545	3.545	184	0	3.100	0.445	13/12/24 15:39	True
NWSGY	Nws Holdings Ltd		19/12/24 16:47	9.990	9.990	9.990	9.990	179	0	9.709	0.281	19/12/24 16:05	True
NWSZF	Nws Holdings Ltd	USD	19/12/24 16:47	0.9383	0.9383	0.9383	0.9383	120	0	1.0300	0.0917	19/12/24 16:05	True
NWTT	Nw Tech Capital Inc	USD	17/12/24 16:52	0.0001	0.0001	0.0001	0.0001	23,456	0	0.0001	0.0000	17/12/24 16:09	True
NWVCF	Enwave Corp	USD	26/12/24 16:21	0.1497	0.1518	0.1368	0.1368	24,262	0	0.1411	0.0043	26/12/24 15:44	True
NWXPF	Newport Exploration	USD	26/12/24 16:21	0.0622	0.0622	0.0622	0.0622	643	0	0.0600	0.0022	26/12/24 15:44	True
NWYF	Northway Finl Inc #	USD	26/12/24 16:21	35.275	35.640	35.275	35.640	1,145	0	35.300	0.340	26/12/24 15:44	True
NXDCF	Nextdc Ltd Brisbane Qld		20/12/24 16:40	10.060	10.060	10.060	10.060	600	0	10.000	0.060	20/12/24 15:57	True
NXEN	Nexien Biopharma Inc		26/12/24 16:21	0.0057	0.0057	0.0057	0.0057	64,846	0	0.0056	0.0001	26/12/24 15:44	True
NXGCF	Nexgold Mining Corp		26/12/24 16:21	0.4500	0.4960	0.4500	0.4725	12,899	0	0.4684	0.0041	26/12/24 15:44	True
NXGPY	Next Group Plc		16/12/24 16:20	64.900	64.900	64.900	64.900	1,226	0	61.860	3.040	16/12/24 15:36	True
NXGT	Nexteligent Holdings Inc		26/12/24 16:21	0.0078	0.0078	0.0069	0.0070	145,125	0	0.0078	0.0008	26/12/24 15:44	True
NXHSF	Next Hydrogen Solutions Inc		24/12/24 16:21	0.3200	0.3200	0.3200	0.3200	500	0	0.2950	0.0250	24/12/24 15:38	True
NXLLF	Nuix Ltd		17/12/24 16:53	3.700	3.700	3.700	3.700	400	0	4.000	0.300	17/12/24 16:09	True
NXMH	Next Meats Hldgs Inc		26/12/24 16:21	0.0022	0.0022	0.0022	0.0022	2,092	0	0.0022	0.0000	26/12/24 15:44	True
NXMR	Nextmart Inc	USD	26/12/24 16:21	0.0006	0.0006	0.0006	0.0006	7,200	0	0.0001	0.0005	26/12/24 15:44	True
NXNIF	Northx Nickel Corp		26/12/24 16:21	0.0300	0.0500	0.0300	0.0500	755	0	0.0437	0.0063	26/12/24 15:44	True
NXOPF	Nexoptic Technology Corp		26/12/24 16:21	0.0120	0.0175	0.0120	0.0157	21,591	0	0.0170	0.0013	26/12/24 15:44	True
NXSCF	Next Science Ltd		26/12/24 16:21	0.0541	0.0541	0.0541	0.0541	500	0	0.0317	0.0224	26/12/24 15:44	True
NXSGF	Nexus Gold Corp		17/12/24 16:53	0.0063	0.0063	0.0063	0.0063	2,125	0	0.0070	0.0007	17/12/24 16:09	True
NXTH	Nxt Nutritionals Holdings Inc		16/12/24 16:20	0.0001	0.0001	0.0001	0.0001	3,500	0	0.0001	0.0000	16/12/24 15:37	True
NXTN	Next10 Inc	USD	26/12/24 16:21	0.9000	0.9000	0.9000	0.9000	100	0	0.0630	0.8370	26/12/24 15:44	True
NXTP	Nextplay Technologies Inc		26/12/24 16:21	0.0001	0.0001	0.0001	0.0001	2,370	0	0.0001	0.0000	26/12/24 15:44	True
NYMXF	Nymox Pharm Corp		26/12/24 16:21	0.1203	0.1399	0.1107	0.1399	23,398	0	0.1400	0.0001	26/12/24 15:44	True
NYUKF	Nippon Yusen Kabushiki Kaisha	USD	16/12/24 16:20	34.660	34.660	34.660	34.660	1,021	0	34.660	0.000	16/12/24 15:37	True
NYWKF	Ntg Clarity Networks Inc	USD	26/12/24 16:21	1.140	1.210	1.140	1.180	10,550	0	1.090	0.091	26/12/24 15:44	True
NZERF	New Zealand Energy Corp		10/12/24 16:22	0.7015	0.7015	0.7015	0.7015	1,000	0	0.7196	0.0181	10/12/24 15:39	True
NZSTF	NZX Ltd	USD	10/12/24 16:22	0.8889	0.8889	0.8889	0.8889	2,000	0	0.9068	0.0179	10/12/24 15:39	True
NZTCF	Spark New Zealand Limited	USD	26/12/24 16:21	1.605	1.605	1.430	1.430	10,810	0	1.590	0.161	26/12/24 15:44	True