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
PAAND	Pan Amern Energy Corp		12/12/24 15:58	0.1274	0.1287	0.0990	0.1000	85,073	0	0.1274	0.0274	12/12/24 15:15	True
PAANF	Pan Amern Energy Corp		26/12/24 16:22	0.0700	0.1000	0.0700	0.0850	23,614	0	0.0730	0.0120	26/12/24 15:45	True
PAASF	Pan American Silver Corp Contingent Value Rights		26/12/24 16:22	0.3700	0.3790	0.3700	0.3720	34,051	0	0.3705	0.0015	26/12/24 15:45	True
PACV	Pacific Ventures Group Inc		26/12/24 16:23	0.0001	0.0001	0.0001	0.0001	18,800	0	0.0001	0.0000	26/12/24 15:45	True
PADEF	Adaro Energy Indonesia Tbk		23/12/24 16:12	0.1767	0.1767	0.1767	0.1767	520	0	0.1828	0.0061	23/12/24 15:29	True
PAFRF	Pan African Resources Plc	USD	23/12/24 16:12	0.4130	0.4130	0.4130	0.4130	100	0	0.4130	0.0000	23/12/24 15:29	True
PAHGF	Pets At Home Group Plc		11/12/24 16:40	2.935	2.935	2.935	2.935	8,276	0	3.000	0.065	11/12/24 15:59	True
PAIYY	Aesthetic Medical International Holdings Group L		24/12/24 16:23	0.3066	0.3066	0.3066	0.3066	2,000	0	0.2804	0.0262	24/12/24 15:40	True
PALAF	Paladin Energy Ltd	USD	26/12/24 16:23	4.700	4.854	4.694	4.775	123,661	0	4.665	0.110	26/12/24 15:45	True
PANDY	Pandora A/S ADR		26/12/24 16:23	45.460	45.890	45.460	45.890	11,198	0	45.840	0.050	26/12/24 15:45	True
PANHF	Ping An Healthcare & Technology CO Ltd		20/12/24 16:42	0.8100	0.8202	0.8100	0.8202	925	0	0.8378	0.0176	20/12/24 15:58	True
PANXF	Ptx Metals Inc	USD	26/12/24 16:23	0.0570	0.0898	0.0570	0.0898	7,500	0	0.0783	0.0115	26/12/24 15:45	True
PAOG	Pao Group Inc		26/12/24 16:23	0.0002	0.0003	0.0002	0.0003	6,179,051	0	0.0002	0.0001	26/12/24 15:45	True
PAOTF	Parrot Sa	USD	19/12/24 16:48	2.400	2.400	2.400	2.400	380	0	2.500	0.100	19/12/24 16:06	True
PARNF	Parnell Pharmaceuticals Holdings Ltd		19/12/24 16:48	0.0820	0.0820	0.0820	0.0820	1,025	0	0.1100	0.0280	19/12/24 16:06	True
PARXF	Parex Resources		26/12/24 16:23	9.105	9.200	9.105	9.153	1,401	0	9.200	0.047	26/12/24 15:45	True
PAUIF	Premier American Uranium Inc		26/12/24 16:23	1.020	1.020	1.010	1.010	1,255	0	1.000	0.010	26/12/24 15:45	True
PAYD	Paid Inc	USD	26/12/24 16:23	2.703	2.703	2.650	2.703	980	0	2.650	0.053	26/12/24 15:45	True
PAZRF	Plaza Retail		23/12/24 16:12	2.455	2.455	2.455	2.455	203	0	2.500	0.045	23/12/24 15:29	True
PBAM	Private Bancorp of America Inc		26/12/24 16:23	57.000	58.230	57.000	57.300	4,701	0	57.300	0.000	26/12/24 15:45	True
PBCO	Pbco Financial Corp	USD	26/12/24 16:23	14.000	14.100	14.000	14.100	733	0	14.100	0.000	26/12/24 15:45	True
PBCRF	Pt Bank Central Asia		26/12/24 16:23	0.5630	0.5630	0.5630	0.5630	114,100	0	0.6025	0.0395	26/12/24 15:45	True
PBCRY	Pt Bnk Cent Asia ADR		26/12/24 16:23	14.815	15.605	14.810	15.270	44,990	0	15.074	0.196	26/12/24 15:45	True
PBEGF	Touchstone Exploration Inc	USD	26/12/24 16:23	0.2900	0.2900	0.2800	0.2800	18,000	0	0.2805	0.0005	26/12/24 15:45	True
PBFFF	Planet Based Foods Global Inc		09/12/24 15:08	0.0153	0.0153	0.0153	0.0153	700	0	0.0360	0.0207	09/12/24 14:24	True
PBIO	Pressure Biosciences		26/12/24 16:23	0.0025	0.0035	0.0025	0.0035	6,299	0	0.0025	0.0010	26/12/24 15:45	True
PBKC	Pioneer Bankcorp Inc		19/12/24 16:48	48.000	48.000	48.000	48.000	200	0	48.000	0.000	19/12/24 16:06	True
PBKX	Partners Bank California		23/12/24 16:12	9.990	9.990	9.990	9.990	432	0	9.920	0.070	23/12/24 15:29	True
PBLA	Panbela Therapeutics Inc		26/12/24 16:23	0.3259	0.3650	0.3259	0.3650	49,222	0	0.3444	0.0206	26/12/24 15:45	True
PBLOF	Public Bank Local	USD	16/12/24 16:21	0.5186	0.5200	0.5140	0.5200	107,625	0	0.5200	0.0000	16/12/24 15:38	True
PBMLF	Pacific Booker Minerals Inc		19/12/24 16:48	0.5140	0.5140	0.5140	0.5140	1,500	0	0.6000	0.0860	19/12/24 16:06	True
PBMRF	Pt Bumi Resources Tbk	USD	16/12/24 16:21	0.0021	0.0021	0.0021	0.0021	1,000	0	0.0060	0.0039	16/12/24 15:38	True
PBNAF	Pembina Pipeline Corp		11/12/24 16:41	15.830	15.830	15.830	15.830	500	0	15.786	0.044	11/12/24 15:59	True
PBNC	Pb Financial Corp		20/12/24 16:42	44.970	44.970	44.970	44.970	1,324	0	44.400	0.570	20/12/24 15:59	True
PBNK	Pinnacle Bank	USD	26/12/24 16:23	18.650	18.950	18.650	18.650	13,148	0	18.650	0.000	26/12/24 15:45	True
PBNNF	Pt Bank Negara Indonesia Tbk		26/12/24 16:23	0.4450	0.4450	0.2700	0.2700	2,484	0	0.3000	0.0300	26/12/24 15:45	True
PBSFY	Prosiebensat.1 Media Se		23/12/24 16:12	1.240	1.240	1.240	1.240	828	0	1.280	0.040	23/12/24 15:29	True
PBSV	Pharma Bio Serv Inc	USD	26/12/24 16:23	0.5100	0.5499	0.5099	0.5499	731	0	0.5499	0.0000	26/12/24 15:45	True
PBTHF	Pointsbet Holdings Limited		26/12/24 16:23	0.6064	0.6200	0.6064	0.6200	13,250	0	0.5684	0.0516	26/12/24 15:45	True
PCCWY	Pccw Limited	USD	26/12/24 16:23	5.490	5.490	5.490	5.490	224	0	5.270	0.220	26/12/24 15:45	True
PCCYF	Petrochina Co. Ltd	USD	24/12/24 16:23	0.6974	0.7666	0.6974	0.7666	40,400	0	0.7349	0.0317	24/12/24 15:40	True
PCELF	Powercell Sweden Ab		23/12/24 16:12	3.200	3.200	3.200	3.200	355	0	3.100	0.100	23/12/24 15:29	True
PCFBY	Pacific Basin Shipping Ltd		26/12/24 16:23	4.200	4.785	4.200	4.785	1,760	0	4.700	0.085	26/12/24 15:45	True
PCHM	Pharmchem Inc	USD	09/12/24 15:08	3.130	3.130	3.050	3.050	1,569	0	3.090	0.040	09/12/24 14:25	True
PCLI	Protocall Technologies Inc	USD	23/12/24 16:12	0.0290	0.0290	0.0101	0.0101	45,000	0	0.0228	0.0127	23/12/24 15:29	True
PCLID	Protocall Technologies Inc		10/12/24 16:24	0.0051	0.0086	0.0051	0.0052	43,516	0	0.0130	0.0078	10/12/24 15:41	True
PCLOF	Pharmacielo Ltd		26/12/24 16:23	0.0615	0.0615	0.0539	0.0590	1,682	0	0.0570	0.0020	26/12/24 15:45	True
PCMC	Public Company Management Corp	USD	19/12/24 16:49	0.2980	0.3850	0.2980	0.3850	900	0	0.1970	0.1880	19/12/24 16:07	True
PCOGF	Pancontinental Energy NL	USD	26/12/24 16:23	0.0144	0.0144	0.0144	0.0144	31,543	0	0.0149	0.0005	26/12/24 15:45	True
PCPDF	Pacific Century Premium Developments Ltd		23/12/24 16:12	0.0200	0.0200	0.0200	0.0200	1,597	0	0.0134	0.0066	23/12/24 15:29	True
PCPPF	PC Partner Group Ltd		24/12/24 16:23	0.6345	0.6345	0.6345	0.6345	11,285	0	0.6345	0.0000	24/12/24 15:40	True
PCQRF	Petrolympic Ltd	USD	24/12/24 16:23	0.0300	0.0300	0.0300	0.0300	2,000	0	0.0284	0.0016	24/12/24 15:40	True
PCRCF	Bolt Metals Corp		26/12/24 16:23	0.0709	0.0746	0.0650	0.0746	11,880	0	0.0712	0.0034	26/12/24 15:45	True
PCRFF	Panasonic Holdings Corp		26/12/24 16:23	9.510	10.250	9.510	10.000	7,761	0	9.960	0.040	26/12/24 15:45	True
PCRHY	Panasonic Holdings Corp		26/12/24 16:23	10.200	10.310	10.200	10.290	95,577	0	10.120	0.170	26/12/24 15:45	True
PCST	Pure Capital Solutions Inc	USD	10/12/24 16:24	0.1030	0.1030	0.1030	0.1030	1,700	0	0.1030	0.0000	10/12/24 15:41	True
PCSV	Pcs Edventures!.com Inc	USD	26/12/24 16:23	0.2430	0.2430	0.2390	0.2390	51,850	0	0.2464	0.0074	26/12/24 15:45	True
PCTL	Pct Ltd		26/12/24 16:23	0.0006	0.0006	0.0001	0.0001	530,994	0	0.0001	0.0000	26/12/24 15:45	True
PCWLF	Pccw Limited	USD	26/12/24 16:23	0.5400	0.5899	0.5400	0.5899	2,732	0	0.5600	0.0299	26/12/24 15:45	True
PCYN	Procyon Corp	USD	26/12/24 16:23	0.2380	0.2380	0.2380	0.2380	1,500	0	0.2294	0.0086	26/12/24 15:45	True
PDER	Pardee Resources Co.	USD	26/12/24 16:23	313.55	313.55	313.55	313.55	1	0	325.78	12.23	26/12/24 15:45	True
PDGNF	Pinewood Technologies Group Plc	USD	20/12/24 16:42	4.500	4.500	4.500	4.500	310	0	4.500	0.000	20/12/24 15:59	True
PDGO	Paradigm Oil and Gas Inc		26/12/24 16:23	0.0001	0.0001	0.0001	0.0001	50,000	0	0.0001	0.0000	26/12/24 15:45	True
PDIV	Premier Development & Investment Inc	USD	24/12/24 16:23	0.1360	0.1360	0.1360	0.1360	555	0	0.0710	0.0650	24/12/24 15:40	True
PDLMF	Petra Diamonds Ltd		17/12/24 16:55	0.3430	0.3430	0.3430	0.3430	1,302	0	0.3430	0.0000	17/12/24 16:11	True
PDPG	Performance Drink Group Inc		26/12/24 16:23	0.0001	0.0001	0.0001	0.0001	500,001	0	0.0001	0.0000	26/12/24 15:45	True
PDPTF	Pudo Inc		23/12/24 16:12	0.1250	0.1900	0.1250	0.1770	1,150	0	0.1200	0.0570	23/12/24 15:29	True
PDRDF	Pernod Ricard S.A.	USD	26/12/24 16:23	111.90	116.99	111.90	116.99	72	0	107.65	9.34	26/12/24 15:45	True
PDRO	Pedro's List Inc		13/12/24 16:23	0.0001	0.0001	0.0001	0.0001	150	0	0.0001	0.0000	13/12/24 15:40	True
PDRX	Pd-Rx Pharmaceuticals Inc	USD	23/12/24 16:12	3.050	3.050	3.050	3.050	123	0	3.200	0.150	23/12/24 15:29	True
PEBC	Peoples Bancorp Inc	USD	26/12/24 16:23	54.000	55.050	52.010	52.010	792	0	54.000	1.990	26/12/24 15:45	True
PECD	Pet Ecology Brands	USD	24/12/24 16:23	0.0100	0.0100	0.0090	0.0090	2,000	0	0.0081	0.0009	24/12/24 15:40	True
PEDH	Peoples Educational Holdings Inc		09/12/24 09:33	0.0100	0.0100	0.0100	0.0100	2,000	0	0.0100	0.0000	09/12/24 08:50	True
PEFDF	Delfi Ltd	USD	20/12/24 16:42	0.5800	0.5800	0.5800	0.5800	41,001	0	0.5800	0.0000	20/12/24 15:59	True
PEGRF	Pennon Group Plc	USD	23/12/24 16:12	7.130	7.130	7.130	7.130	151	0	7.106	0.024	23/12/24 15:29	True
PEGRY	Pennon Group ADR		26/12/24 16:23	14.620	15.210	14.620	15.165	9,935	0	14.611	0.555	26/12/24 15:45	True
PEHD	Perigee Hldgs Inc		26/12/24 16:23	0.0002	0.0002	0.0002	0.0002	100	0	0.0002	0.0000	26/12/24 15:45	True
PEMIF	Pure Energy Minerals Ltd		26/12/24 16:23	0.1745	0.2000	0.1745	0.1940	21,282	0	0.2075	0.0135	26/12/24 15:45	True
PEMSF	Pacific Empire Minerals Corp		26/12/24 16:23	0.0255	0.0255	0.0243	0.0243	5,703	0	0.0236	0.0007	26/12/24 15:45	True
PENMF	Peninsula Energy Ltd	USD	26/12/24 16:23	0.7800	0.9600	0.7500	0.8000	17,873	0	0.8000	0.0000	26/12/24 15:45	True
PERCF	Percheron Therapeutics Ltd		20/12/24 16:42	0.0100	0.0100	0.0100	0.0100	10,000	0	0.0088	0.0012	20/12/24 15:59	True
PETRY	Vibra Energia Sa		26/12/24 16:23	5.845	5.960	5.630	5.858	58,236	0	6.090	0.232	26/12/24 15:45	True
PETV	Petvivo Holdings Inc		26/12/24 16:23	0.5600	0.5800	0.5353	0.5799	33,622	0	0.5700	0.0099	26/12/24 15:45	True
PETVW	Petvivo Holdings Inc WT		24/12/24 16:24	0.0295	0.0295	0.0295	0.0295	1,200	0	0.0250	0.0045	24/12/24 15:40	True
PEXNY	Ptt Explor & Prod PC ADR	USD	24/12/24 16:24	8.400	8.830	8.400	8.830	1,470	0	12.750	3.920	24/12/24 15:40	True
PEXZF	Pacific Ridge Exploration Ltd		26/12/24 16:23	0.0158	0.0159	0.0157	0.0159	36,650	0	0.0164	0.0005	26/12/24 15:45	True
PEYUF	Peyto Energy TR UT	USD	26/12/24 16:23	11.510	11.565	11.420	11.440	11,052	0	11.420	0.020	26/12/24 15:45	True
PFBX	Peoples Financial Corp		20/12/24 16:42	19.490	19.500	19.490	19.500	300	0	19.500	0.000	20/12/24 15:59	True
PFFOF	Portofino Resources Inc		26/12/24 16:23	0.0081	0.0095	0.0070	0.0070	55,500	0	0.0100	0.0030	26/12/24 15:45	True
PFGTF	Pacific Edge Limited		16/12/24 16:22	0.0614	0.0663	0.0614	0.0614	28,761	0	0.0792	0.0178	16/12/24 15:39	True
PFHO	Pacific Health Care Organization Inc		26/12/24 16:23	0.8000	0.8000	0.8000	0.8000	383	0	0.7705	0.0295	26/12/24 15:45	True
PFLC	Pacific Financial Corp	USD	26/12/24 16:24	12.310	12.310	12.310	12.310	2,250	0	12.400	0.090	26/12/24 15:45	True
PFRRF	Petrofrontier Corp		17/12/24 16:55	0.0190	0.0190	0.0190	0.0190	100	0	0.0150	0.0040	17/12/24 16:12	True
PFSB	Pfs Bancorp Inc		26/12/24 16:24	11.100	11.180	11.100	11.170	3,345	0	11.140	0.030	26/12/24 15:45	True
PFSF	Pacific Software Inc		12/12/24 15:59	0.0129	0.0129	0.0074	0.0126	60,000	0	0.0200	0.0074	12/12/24 15:21	True
PGAS	Petrogress Inc		26/12/24 16:24	0.0001	0.0001	0.0001	0.0001	1,000	0	0.0001	0.0000	26/12/24 15:45	True
PGCMF	Puregold Price Club Inc		03/12/24 14:55	0.5005	0.5010	0.5000	0.5000	116,400	0	0.5000	0.0000	03/12/24 15:18	True
PGEZF	Stillwater Critical Minerals Corp		26/12/24 16:24	0.0800	0.0889	0.0800	0.0889	19,250	0	0.0834	0.0055	26/12/24 15:45	True
PGID	Peregrine Industries Inc	USD	26/12/24 16:24	0.0366	0.0366	0.0300	0.0300	30,000	0	0.0900	0.0600	26/12/24 15:45	True
PGLDF	P2 Gold Inc		26/12/24 16:24	0.0417	0.0417	0.0410	0.0410	9,000	0	0.0456	0.0046	26/12/24 15:45	True
PGMFF	Barclays Bank Plc		20/12/24 16:42	18.230	18.230	18.230	18.230	240	0	19.230	1.000	20/12/24 15:59	True
PGNN	Paragon Financial Solutions Inc [Tn]	USD	26/12/24 16:24	8.800	8.800	8.800	8.800	1,000	0	8.680	0.120	26/12/24 15:45	True
PGNT	Paragon Tech Inc	USD	23/12/24 16:13	9.650	9.900	9.475	9.550	2,499	0	9.000	0.550	23/12/24 15:30	True
PGNYF	Hartshead Res NL	USD	20/12/24 16:42	0.0040	0.0040	0.0040	0.0040	30,000	0	0.0040	0.0000	20/12/24 15:59	True
PGOL	Patriot Gold Corp	USD	26/12/24 16:24	0.0232	0.0232	0.0219	0.0219	1,725	0	0.0219	0.0000	26/12/24 15:45	True
PGPEF	Publicis Groupe	USD	24/12/24 16:24	106.45	106.45	106.45	106.45	1,125	0	106.47	0.02	24/12/24 15:41	True
PGPGF	Power Group Projects Corp		18/12/24 16:17	0.0090	0.0090	0.0090	0.0090	150	0	0.0090	0.0000	18/12/24 15:35	True
PGPHF	Partners Group Holding Zug Namen-Akt	USD	26/12/24 16:24	1,335.8	1,388.0	1,335.8	1,388.0	30	0	1,385.0	3.0	26/12/24 15:45	True
PGPKY	Pge Polska Energetyczna Sa		26/12/24 16:24	2.950	2.950	2.950	2.950	100	0	2.950	0.000	26/12/24 15:45	True
PGTK	Pacific Green Technologies Inc		19/12/24 16:49	0.5000	0.5000	0.5000	0.5000	12,101	0	0.5000	0.0000	19/12/24 16:07	True
PGXFF	Prosper Gold Corp	USD	23/12/24 16:13	0.0572	0.0572	0.0572	0.0572	10,000	0	0.0615	0.0043	23/12/24 15:30	True
PGXPF	Pelangio Exploration Inc		16/12/24 16:22	0.0191	0.0191	0.0191	0.0191	20,000	0	0.0150	0.0041	16/12/24 15:39	True
PGZFF	Pan Global Resource Inc		26/12/24 16:24	0.0667	0.0694	0.0667	0.0667	16,130	0	0.0708	0.0041	26/12/24 15:45	True
PHBI	Pharmagreen Biotech Inc		26/12/24 16:24	0.0014	0.0018	0.0014	0.0017	805,077	0	0.0017	0.0000	26/12/24 15:45	True
PHCG	Pure Harvest Corporate Group Inc		26/12/24 16:24	0.0034	0.0039	0.0030	0.0030	94,000	0	0.0030	0.0000	26/12/24 15:45	True
PHCI	Panamera Hldgs Corp		24/12/24 16:24	1.540	1.540	1.540	1.540	570	0	1.540	0.000	24/12/24 15:41	True
PHCLF	Pure Hydrogen Corp Ltd		17/12/24 16:55	0.0600	0.0600	0.0600	0.0600	199	0	0.0600	0.0000	17/12/24 16:12	True
PHCUF	Photocure ASA	USD	26/12/24 16:24	5.600	5.600	5.600	5.600	100	0	5.600	0.000	26/12/24 15:45	True
PHGPY	Pets At Home Group Plc		26/12/24 16:24	10.120	10.120	10.120	10.120	100	0	10.980	0.860	26/12/24 15:45	True
PHGUF	Pharming Group NV	USD	26/12/24 16:24	0.9900	0.9900	0.9820	0.9820	3,000	0	0.9600	0.0220	26/12/24 15:45	True
PHIG	PHI Group Inc [De]		24/12/24 16:24	24.500	25.000	24.500	25.000	1,407	0	24.250	0.750	24/12/24 15:41	True
PHIL	PHI Group Inc		26/12/24 16:24	0.0004	0.0005	0.0003	0.0005	539,335,047	0	0.0003	0.0002	26/12/24 15:45	True
PHJMF	Pt Hanjaya Mandala Sampoerna Terbuka	USD	20/12/24 16:43	0.0326	0.0326	0.0326	0.0326	34,400	0	0.0390	0.0064	20/12/24 16:03	True
PHNMF	Phenom Resources Corp		26/12/24 16:24	0.2200	0.2200	0.1938	0.2000	100,666	0	0.2148	0.0148	26/12/24 15:45	True
PHOT	Growlife Inc		26/12/24 16:24	0.0001	0.0001	0.0001	0.0001	10,924	0	0.0001	0.0000	26/12/24 15:45	True
PHPMF	Philip Morris Cr As		26/12/24 16:24	696.97	696.97	696.97	696.97	1	0	696.97	0.00	26/12/24 15:45	True
PHPPY	Signify N.V.		23/12/24 16:13	10.915	10.915	10.915	10.915	100	0	10.825	0.090	23/12/24 15:30	True
PHPRF	Primary Health Properties Plc.		10/12/24 16:25	1.190	1.190	1.190	1.190	300	0	1.190	0.000	10/12/24 15:42	True
PHRRF	Pharmather Hldgs Ltd		26/12/24 16:24	0.1500	0.1599	0.1500	0.1550	177,055	0	0.1550	0.0000	26/12/24 15:45	True
PHRZF	Pharol Sgps Sa		23/12/24 16:13	0.0400	0.0400	0.0400	0.0400	2,550	0	0.0300	0.0100	23/12/24 15:30	True
PHXHF	Phx Energy Services Corp	USD	24/12/24 16:24	6.401	6.401	6.401	6.401	1,075	0	6.330	0.071	24/12/24 15:41	True
PHYMF	Ishares Physical Metals Plc		24/12/24 16:24	50.850	50.927	50.850	50.927	550	0	50.576	0.351	24/12/24 15:41	True
PHYTF	Pyrophyte Acquisition Corp Cl A		17/12/24 16:55	11.390	11.420	11.390	11.420	475	0	11.450	0.030	17/12/24 16:12	True
PHYUF	Pyrophyte Acquisition Corp UT		17/12/24 16:55	11.220	11.220	11.220	11.220	1,120	0	11.220	0.000	17/12/24 16:12	True
PHYWF	Pyrophyte Acquisition Corp WT		26/12/24 16:24	0.0100	0.0100	0.0100	0.0100	9,000	0	0.0100	0.0000	26/12/24 15:45	True
PIAC	Princeton Capital Corp		17/12/24 16:55	0.1250	0.1250	0.1220	0.1220	13,900	0	0.1200	0.0020	17/12/24 16:12	True
PIAGF	Piaggio & C Spa Pontedera	USD	24/12/24 16:24	2.110	2.140	2.110	2.110	2,900	0	2.060	0.050	24/12/24 15:41	True
PIAHY	Ping An Healthcare & Technology CO Ltd		23/12/24 16:13	4.510	4.750	4.510	4.750	2,600	0	4.750	0.000	23/12/24 15:30	True
PIAIF	Ping An Insurance [Group] Company of China Ltd	USD	26/12/24 16:24	5.650	5.650	5.650	5.650	11,500	0	5.650	0.000	26/12/24 15:45	True
PIERF	Pierer Mobility Ag		23/12/24 16:13	19.000	19.000	17.060	17.060	1,910	0	11.900	5.160	23/12/24 15:30	True
PIFFY	Pt Indofood Cbp Sukses Makmur		13/12/24 16:24	16.292	16.292	16.292	16.292	393	0	13.800	2.492	13/12/24 15:41	True
PIFMF	Pt Indofood Sukses Makmur Tbk	USD	12/12/24 15:59	0.4800	0.4800	0.4800	0.4800	250	0	0.4740	0.0060	12/12/24 15:22	True
PIFMY	Pt Indofood Sukses Makmur Tbk		23/12/24 16:13	23.705	25.300	23.705	25.300	887	0	25.030	0.270	23/12/24 15:30	True
PIFR	Premier Information Management Inc	USD	26/12/24 16:24	0.0008	0.0008	0.0008	0.0008	10,000	0	0.0008	0.0000	26/12/24 15:45	True
PIFYF	Pine Cliff Energy Ltd	USD	26/12/24 16:24	0.6200	0.6353	0.6200	0.6353	21,207	0	0.6195	0.0158	26/12/24 15:45	True
PIKQF	Pt Indah Kiat Pulp & Paper Corp	USD	09/12/24 15:09	0.4901	0.4901	0.4901	0.4901	800	0	0.4901	0.0000	09/12/24 14:26	True
PILBF	Pilbara Minerals Ltd		26/12/24 16:24	1.270	1.350	1.270	1.330	175,663	0	1.350	0.020	26/12/24 15:45	True
PJXRF	Pjx Res		17/12/24 16:55	0.0710	0.0710	0.0650	0.0650	19,873	0	0.0710	0.0060	17/12/24 16:12	True
PKCOY	Park 24 ADR		18/12/24 16:17	13.900	13.900	13.560	13.560	2,375	0	12.539	1.021	18/12/24 15:35	True
PKDC	Parker Drilling Company		26/12/24 16:24	18.000	18.000	18.000	18.000	724	0	18.500	0.500	26/12/24 15:45	True
PKIN	Pekin Life Insurance Co.	USD	20/12/24 16:43	11.750	11.760	11.750	11.750	35,100	0	11.750	0.000	20/12/24 16:03	True
PKIUF	Parkland Inc Fd Trut	USD	24/12/24 16:24	22.760	22.900	22.720	22.900	17,427	0	22.520	0.380	24/12/24 15:41	True
PKKFF	Tenet Fintech Group Inc		26/12/24 16:24	0.0353	0.0560	0.0353	0.0510	120,657	0	0.0456	0.0054	26/12/24 15:45	True
PKLBF	Perk Labs Inc		26/12/24 16:24	0.0050	0.0076	0.0050	0.0070	78,788	0	0.0050	0.0020	26/12/24 15:45	True
PKLE	Picklejar Entertainment Group Inc		23/12/24 16:13	0.0055	0.0055	0.0040	0.0050	31,633	0	0.0050	0.0000	23/12/24 15:30	True
PKTEF	Parkit Enterprise		24/12/24 16:24	0.4019	0.4050	0.3985	0.4019	18,000	0	0.4272	0.0253	24/12/24 15:41	True
PKTX	Protokinetix Inc	USD	26/12/24 16:24	0.0098	0.0098	0.0098	0.0098	1,289	0	0.0099	0.0001	26/12/24 15:45	True
PLCKF	Plurilock Sec Inc		26/12/24 16:24	0.3500	0.3500	0.3000	0.3050	21,158	0	0.3200	0.0150	26/12/24 15:45	True
PLDGP	Prologis Inc	USD	23/12/24 16:13	55.740	56.040	55.740	56.000	640	0	56.220	0.220	23/12/24 15:30	True
PLDIF	Plaid Inc		26/12/24 16:24	6.250	6.250	6.250	6.250	260	0	6.250	0.000	26/12/24 15:45	True
PLFLF	Plantfuel Life Inc		11/12/24 16:42	0.0100	0.0100	0.0100	0.0100	5,000	0	0.0100	0.0000	11/12/24 15:59	True
PLGDF	Palisades Goldcorp Ltd		26/12/24 16:24	1.020	1.250	1.020	1.250	4,000	0	0.913	0.337	26/12/24 15:45	True
PLGGF	Energy Plug Technologies Corp		26/12/24 16:24	0.0634	0.0715	0.0634	0.0715	6,000	0	0.0715	0.0000	26/12/24 15:45	True
PLGNF	Playgon Games Inc		26/12/24 16:24	0.0070	0.0070	0.0070	0.0070	2,000	0	0.0095	0.0025	26/12/24 15:45	True
PLLTL	Piedmont Lithium Inc		26/12/24 16:24	0.0810	0.0950	0.0810	0.0950	7,000	0	0.0776	0.0174	26/12/24 15:45	True
PLLWF	Polarean Imaging Ltd		20/12/24 16:43	0.0150	0.0150	0.0150	0.0150	351	0	0.0150	0.0000	20/12/24 16:03	True
PLMNF	Palamina Corp		26/12/24 16:24	0.0828	0.0828	0.0756	0.0756	2,187	0	0.0733	0.0023	26/12/24 15:45	True
PLNH	Planet 13 Holdings Inc		26/12/24 16:24	0.3900	0.3900	0.3600	0.3615	510,956	0	0.3746	0.0131	26/12/24 15:45	True
PLPL	Plandai Biotechnology Inc		26/12/24 16:24	0.0002	0.0002	0.0001	0.0001	52,006,358	0	0.0001	0.0000	26/12/24 15:45	True
PLSDF	Pulse Seismic Inc	USD	26/12/24 16:24	1.585	1.585	1.530	1.550	8,706	0	1.564	0.014	26/12/24 15:45	True
PLSH	Panacea Life Sciences Hldgs Inc		18/12/24 16:18	0.0610	0.0610	0.0610	0.0610	4,465	0	0.0610	0.0000	18/12/24 15:35	True
PLTXF	Jiva Technologies Inc		26/12/24 16:24	0.1400	0.1400	0.1400	0.1400	900	0	0.1450	0.0050	26/12/24 15:45	True
PLTYF	Plastec Technologies Ltd		11/12/24 16:42	0.0220	0.0220	0.0220	0.0220	280	0	0.0220	0.0000	11/12/24 15:59	True
PLWN	Pinelawn Cemetery	USD	10/12/24 16:25	555.00	555.00	555.00	555.00	30	0	555.00	0.00	10/12/24 15:42	True
PLXNF	Pluxee N V		23/12/24 16:13	18.966	18.966	18.966	18.966	647	0	21.531	2.565	23/12/24 15:30	True
PLYN	Palayan Resources Inc	USD	26/12/24 16:24	0.0001	0.0001	0.0001	0.0001	34,035	0	0.0001	0.0000	26/12/24 15:45	True
PMBY	Pmb Aerospace Corp		17/12/24 16:56	0.0150	0.0150	0.0150	0.0150	500	0	0.0150	0.0000	17/12/24 16:15	True
PMCCF	Peloton Minerals Corp		23/12/24 16:14	0.0543	0.0543	0.0460	0.0460	36,000	0	0.0559	0.0099	23/12/24 15:30	True
PMCOF	Prospector Metals Corp		26/12/24 16:24	0.0750	0.0750	0.0750	0.0750	5,327	0	0.0750	0.0000	26/12/24 15:45	True
PMCUF	Pro Medicus Ltd	USD	23/12/24 16:14	158.00	158.00	158.00	158.00	111	0	163.78	5.78	23/12/24 15:30	True
PMDI	P M D INVESTMENT CO	USD	26/12/24 16:24	2.070	2.300	2.070	2.150	1,356	0	2.000	0.150	26/12/24 15:45	True
PMDRF	Sonoran Desert Copper Corp		16/12/24 16:23	0.0757	0.0757	0.0757	0.0757	5,000	0	0.0700	0.0057	16/12/24 15:40	True
PMEDF	Predictmedix Ai Inc		26/12/24 16:24	0.0053	0.0069	0.0053	0.0063	35,951	0	0.0109	0.0046	26/12/24 15:45	True
PMETF	Patriot Battery Metals Inc		26/12/24 16:24	2.445	2.470	2.410	2.450	10,522	0	2.463	0.013	26/12/24 15:45	True
PMHG	Prime Meridian Holding Co.		23/12/24 16:14	29.000	30.990	29.000	30.990	5,456	0	29.980	1.010	23/12/24 15:30	True
PMIR	Pmi Group Inc		16/12/24 16:23	0.2500	0.2500	0.2500	0.2500	122	0	0.2500	0.0000	16/12/24 15:40	True
PMMAF	Puma Ag Rudolf Dassler Sport	USD	26/12/24 16:24	46.120	46.120	46.120	46.120	10	0	48.488	2.368	26/12/24 15:45	True
PMMBF	Pembina Pipeline Corp		11/12/24 16:42	16.648	16.648	16.648	16.648	500	0	16.619	0.029	11/12/24 15:59	True
PMMCF	Pampa Metals Corp		23/12/24 16:14	0.1331	0.1331	0.1215	0.1215	9,800	0	0.0923	0.0292	23/12/24 15:30	True
PMNXF	Perseus Mining		26/12/24 16:24	1.560	1.595	1.560	1.568	8,760	0	1.560	0.008	26/12/24 15:45	True
PMOIF	Harbour Energy Plc	USD	20/12/24 16:43	3.300	3.300	3.300	3.300	1,200	0	3.500	0.200	20/12/24 16:03	True
PMOMF	Prismo Metals Inc		26/12/24 16:24	0.0880	0.0880	0.0798	0.0824	11,200	0	0.0759	0.0065	26/12/24 15:45	True
PMPG	Premier Products Group Inc		26/12/24 16:24	0.0001	0.0001	0.0001	0.0001	250,000	0	0.0001	0.0000	26/12/24 15:45	True
PMREF	Primaris Real Estate Inv Trust Tr.	USD	20/12/24 16:43	10.589	10.750	10.589	10.750	3,687	0	10.980	0.230	20/12/24 16:03	True
PMTYF	Playmates Toys Ltd	USD	24/12/24 16:25	0.0790	0.0790	0.0790	0.0790	71,100	0	0.0772	0.0018	24/12/24 15:44	True
PMVCW	Pmv Consumer Acquisition Corp		16/12/24 16:23	0.0003	0.0003	0.0002	0.0003	12,250	0	0.0003	0.0000	16/12/24 15:40	True
PMXX	Primix Corp	USD	12/12/24 16:00	0.0001	0.0001	0.0001	0.0001	19,550	0	0.0001	0.0000	12/12/24 15:21	True
PNAGF	Petronas Gas Berhad		23/12/24 16:14	3.880	3.880	3.880	3.880	1,567	0	3.920	0.040	23/12/24 15:31	True
PNBI	Pioneer Bankshares Inc	USD	17/12/24 16:56	27.400	27.400	27.000	27.000	871	0	27.400	0.400	17/12/24 16:15	True
PNCKF	Galleon Gold Corp	USD	26/12/24 16:25	0.1300	0.1300	0.1300	0.1300	160	0	0.1200	0.0100	26/12/24 15:45	True
PNDHF	Pond Technologies Hldgs Inc		26/12/24 16:25	0.0142	0.0142	0.0142	0.0142	6,000	0	0.0192	0.0050	26/12/24 15:45	True
PNDXF	Pandox Ab		10/12/24 16:26	17.428	17.428	17.428	17.428	148	0	17.904	0.476	10/12/24 15:43	True
PNDZF	Pandora A/S		18/12/24 16:18	177.58	177.58	177.58	177.58	8,000	0	165.00	12.58	18/12/24 15:36	True
PNGAF	Pangea Natural Foods Inc		11/12/24 16:42	0.0110	0.0110	0.0110	0.0110	650	0	0.0189	0.0079	11/12/24 15:59	True
PNGAY	Ping An Ins ADR	USD	26/12/24 16:25	11.980	12.060	11.980	11.990	107,574	0	12.060	0.070	26/12/24 15:45	True
PNMXO	Public Svc New ME	USD	20/12/24 16:43	77.000	77.000	77.000	77.000	235	0	77.000	0.000	20/12/24 16:03	True
PNNX	Pennexx Foods Inc	USD	09/12/24 15:09	0.0170	0.0170	0.0160	0.0160	22,531	0	0.0190	0.0030	09/12/24 14:26	True
PNPFF	Pinetree Capital Ltd	USD	26/12/24 16:25	6.990	6.990	6.990	6.990	500	0	6.820	0.170	26/12/24 15:45	True
PNPL	Pineapple Inc		20/12/24 16:43	0.1439	0.1439	0.1439	0.1439	195	0	0.1600	0.0161	20/12/24 16:03	True
PNPNF	Power Nickel Inc		26/12/24 16:25	0.6050	0.6156	0.6010	0.6156	10,693	0	0.6100	0.0056	26/12/24 15:45	True
PNSPF	Pensana Plc		09/12/24 15:09	0.3400	0.3400	0.3400	0.3400	10,000	0	0.3450	0.0050	09/12/24 14:26	True
PNTRF	Pantera Silver Corp		24/12/24 16:25	0.1700	0.1800	0.1700	0.1800	15,500	0	0.1700	0.0100	24/12/24 15:44	True
PNTZF	Trigon Metals Inc		26/12/24 16:25	0.3607	0.3607	0.3607	0.3607	1,500	0	0.3626	0.0019	26/12/24 15:45	True
PNXGF	Phoenix Group Hldgs Plc		26/12/24 16:25	6.290	6.310	6.290	6.310	84,397	0	6.294	0.016	26/12/24 15:45	True
PNXPF	Planet Ventures Inc	USD	26/12/24 16:25	0.0130	0.0130	0.0130	0.0130	1,000	0	0.0205	0.0075	26/12/24 15:45	True
PNYG	Pony Group Inc		26/12/24 16:25	0.4800	0.4800	0.4800	0.4800	2,500	0	0.5120	0.0320	26/12/24 15:45	True
POAHF	Porsche Automobile Holding Se		26/12/24 16:25	35.000	37.330	35.000	36.420	2,519	0	35.838	0.583	26/12/24 15:45	True
POAHY	Porsche Auto ADR		26/12/24 16:25	3.580	3.690	3.580	3.650	626,040	0	3.640	0.010	26/12/24 15:45	True
POFCF	Petrofac Ltd	USD	17/12/24 16:56	0.1320	0.1320	0.1320	0.1320	1,000	0	0.1515	0.0195	17/12/24 16:15	True
POFCY	Petrofac Ltd		26/12/24 16:25	0.0594	0.0620	0.0550	0.0600	185,354	0	0.0565	0.0035	26/12/24 15:45	True
POGHF	Pilot Corp		23/12/24 16:14	29.500	29.500	29.000	29.000	92	0	29.370	0.370	23/12/24 15:31	True
POGS	Pioneer Oil & Gas	USD	18/12/24 16:18	0.1800	0.1800	0.1800	0.1800	12,702	0	0.1800	0.0000	18/12/24 15:36	True
POLCQ	Polished.com Inc.		26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	6,950	0	0.0001	0.0000	26/12/24 15:45	True
PONGF	Atari Shares Prov DE Regroupement [France]		26/12/24 16:25	0.1000	0.1300	0.1000	0.1300	12,519	0	0.1100	0.0200	26/12/24 15:45	True
PONT	Pontiac Bancorp Inc	USD	20/12/24 16:43	530.00	530.00	530.00	530.00	10	0	530.00	0.00	20/12/24 16:03	True
POROF	Panoro Minerals Ltd	USD	23/12/24 16:14	0.2500	0.2500	0.2400	0.2400	18,000	0	0.2600	0.0200	23/12/24 15:31	True
PORT	Southport Acquisition Corp Cl A		23/12/24 16:14	11.140	11.140	11.140	11.140	100	0	11.143	0.003	23/12/24 15:31	True
PORTW	Southport Acquisition Corp WT		26/12/24 16:25	0.1800	0.1800	0.1800	0.1800	3,500	0	0.1999	0.0199	26/12/24 15:45	True
POSAF	Posabit Systems Corp		26/12/24 16:25	0.0620	0.0620	0.0562	0.0600	220,400	0	0.0584	0.0016	26/12/24 15:45	True
POSC	Positron Corp	USD	26/12/24 16:25	1.080	1.080	1.034	1.050	1,464	0	1.110	0.060	26/12/24 15:45	True
POTRF	Potash Ridge		26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	42,826	0	0.0001	0.0000	26/12/24 15:45	True
PPAAY	Pt Perusahaan Gas Negara Persaro		18/12/24 16:18	4.950	4.950	4.840	4.840	700	0	5.140	0.300	18/12/24 15:36	True
PPBCF	Purpose Bitcoin ETF		10/12/24 16:26	12.799	12.799	12.799	12.799	1,850	0	12.724	0.076	10/12/24 15:43	True
PPBN	Pinnacle Bankshares	USD	20/12/24 16:43	30.933	31.190	30.933	31.190	244	0	30.170	1.020	20/12/24 16:03	True
PPCB	Propanc Biopharma Inc		26/12/24 16:25	0.0002	0.0003	0.0002	0.0002	5,142,450	0	0.0002	0.0000	26/12/24 15:45	True
PPCCF	Picc Property and Casualty Co. Ltd	USD	11/12/24 16:43	1.600	1.600	1.600	1.600	1,444	0	1.300	0.300	11/12/24 16:00	True
PPCCY	Picc Property&Caslty		26/12/24 16:25	41.284	41.284	40.240	40.240	560	0	39.700	0.540	26/12/24 15:45	True
PPERF	Pt Bank Mandiri Persero Tbk	USD	26/12/24 16:25	0.3555	0.3555	0.3555	0.3555	2,059	0	0.3555	0.0000	26/12/24 15:45	True
PPERY	Pt Bk Mandiri Pe ADR		26/12/24 16:25	14.010	14.100	13.980	14.010	99,219	0	14.010	0.000	26/12/24 15:45	True
PPHI	Positive Physicians Holdings Inc		18/12/24 16:18	6.950	6.950	6.900	6.900	2,150	0	6.900	0.000	18/12/24 15:36	True
PPJE	Ppj Healthcare Enterprises Inc		26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	1,282,790	0	0.0001	0.0000	26/12/24 15:45	True
PPLAF	Pembina Pipeline Corp		20/12/24 16:43	16.721	16.722	16.635	16.635	1,100	0	16.900	0.265	20/12/24 16:03	True
PPLL	Peoples Ltd	USD	16/12/24 16:23	63.250	68.200	63.250	67.100	1,457	0	63.000	4.100	16/12/24 15:40	True
PPRQF	Choice Properties Real Estate Invt Trust		24/12/24 16:25	9.361	9.361	9.361	9.361	1,016	0	9.304	0.057	24/12/24 15:44	True
PPRUF	Kering S.A.	USD	26/12/24 16:25	245.00	246.07	240.32	240.32	105	0	245.25	4.93	26/12/24 15:45	True
PPRUY	Ppr Sa ADR		26/12/24 16:25	24.350	24.780	24.350	24.690	238,622	0	24.605	0.085	26/12/24 15:45	True
PPTDF	Peptidream Inc		26/12/24 16:25	17.850	17.850	17.850	17.850	1,400	0	17.150	0.700	26/12/24 15:45	True
PPTL	Premium Energy Corp	USD	26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	100	0	0.0001	0.0000	26/12/24 15:45	True
PPWLM	Pacificorp	USD	26/12/24 16:25	185.00	185.00	183.30	183.30	47	0	176.71	6.59	26/12/24 15:45	True
PPWLO	Pacificorp	USD	26/12/24 16:25	151.05	151.05	151.05	151.05	5	0	152.04	0.99	26/12/24 15:45	True
PRBEF	Purpose Bitcoin ETF	USD	24/12/24 16:25	17.530	17.530	17.520	17.520	1,000	0	16.840	0.680	24/12/24 15:44	True
PRBZF	Premium Brands		20/12/24 16:44	54.800	55.000	54.800	55.000	1,838	0	55.611	0.611	20/12/24 16:03	True
PRDL	Profitable Developments Inc		26/12/24 16:25	0.0001	0.0002	0.0001	0.0002	739,367	0	0.0002	0.0000	26/12/24 15:45	True
PRDSF	Prada Spa		24/12/24 16:25	8.050	8.059	8.050	8.050	2,500	0	7.741	0.309	24/12/24 15:44	True
PRDSY	Prada Spa		26/12/24 16:25	16.630	16.650	16.230	16.650	1,655	0	16.200	0.450	26/12/24 15:45	True
PREIF	Precipitate Gold Corp	USD	23/12/24 16:14	0.0520	0.0540	0.0500	0.0500	47,647	0	0.0489	0.0011	23/12/24 15:31	True
PREJF	Partnerre Ltd		26/12/24 16:25	16.250	16.390	16.100	16.390	4,567	0	16.260	0.130	26/12/24 15:45	True
PREKF	Prairiesky Rty Ltd		26/12/24 16:25	20.250	20.250	18.790	19.365	7,390	0	19.475	0.110	26/12/24 15:45	True
PRIF	Priority Income Fund Inc		19/12/24 16:51	7.000	7.000	7.000	7.000	408	0	7.000	0.000	19/12/24 16:09	True
PRKA	Parks! America Inc		20/12/24 16:44	0.4100	0.4100	0.4100	0.4100	400	0	0.4000	0.0100	20/12/24 16:03	True
PRKR	Parkervision Inc		26/12/24 16:25	0.8675	0.8775	0.8502	0.8502	160,951	0	0.8700	0.0198	26/12/24 15:45	True
PRKWF	Parkway Life REIT Uts		26/12/24 16:25	2.650	2.650	2.550	2.550	343	0	2.550	0.000	26/12/24 15:45	True
PRLPF	Propel Hldgs Inc		19/12/24 16:51	24.245	24.250	24.245	24.250	202	0	24.610	0.360	19/12/24 16:09	True
PRMNF	Prime Mining Corp		26/12/24 16:25	0.974	1.085	0.960	1.026	11,629	0	1.025	0.001	26/12/24 15:45	True
PRMO	Prom Resources Inc	USD	26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	1,200,000	0	0.0001	0.0000	26/12/24 15:45	True
PRMRF	Paramount Resources Ltd	USD	26/12/24 16:25	21.550	21.880	21.550	21.841	10,232	0	21.545	0.296	26/12/24 15:45	True
PRMY	Primary Bk		26/12/24 16:25	25.000	25.000	24.800	24.892	900	0	25.000	0.108	26/12/24 15:45	True
PRNDY	Pernod Ricard S.A.		26/12/24 16:25	22.690	22.930	22.650	22.880	507,097	0	22.650	0.230	26/12/24 15:45	True
PROBF	Probe Gold Inc	USD	26/12/24 16:25	1.060	1.198	1.060	1.198	10,975	0	1.190	0.008	26/12/24 15:45	True
PROSF	Prosus NV Cl N		26/12/24 16:25	41.285	41.670	40.885	41.670	1,446	0	41.000	0.670	26/12/24 15:45	True
PROSY	Prosus NV ADR		26/12/24 16:25	8.290	8.300	8.100	8.170	464,290	0	8.180	0.010	26/12/24 15:45	True
PRPEF	Purpose Ether ETF	USD	16/12/24 16:23	17.020	17.020	17.020	17.020	480	0	15.390	1.630	16/12/24 15:40	True
PRPI	Perpetual Industries Inc		17/12/24 16:57	0.0400	0.0400	0.0400	0.0400	12,500	0	0.0180	0.0220	17/12/24 16:15	True
PRPRF	Prairie Provident Resources Inc		24/12/24 16:25	0.0176	0.0176	0.0176	0.0176	163	0	0.0203	0.0027	24/12/24 15:44	True
PRPS	Propellus Inc	USD	18/12/24 16:18	0.5000	0.5000	0.5000	0.5000	275	0	0.4800	0.0200	18/12/24 15:36	True
PRRFY	Premier Foods Plc		23/12/24 16:14	11.900	11.900	11.390	11.390	1,186	0	11.920	0.530	23/12/24 15:31	True
PRRSF	Prospect Ridge Resources Corp		23/12/24 16:14	0.0300	0.0327	0.0300	0.0327	2,000	0	0.0299	0.0028	23/12/24 15:31	True
PRRVF	Providence Gold Mines Inc		26/12/24 16:25	0.0275	0.0275	0.0275	0.0275	11,067	0	0.0230	0.0045	26/12/24 15:45	True
PRSI	Portsmouth Square Inc	USD	20/12/24 16:44	2.000	2.010	2.000	2.010	631	0	2.010	0.000	20/12/24 16:03	True
PRSNF	Personas Social Inc		24/12/24 16:25	0.0284	0.0293	0.0274	0.0293	50,001	0	0.0270	0.0023	24/12/24 15:44	True
PRST	Presto Automation Inc		26/12/24 16:25	0.0027	0.0029	0.0023	0.0026	1,332,401	0	0.0026	0.0000	26/12/24 15:45	True
PRSTW	Presto Automation Inc WT		26/12/24 16:25	0.0008	0.0015	0.0008	0.0015	9,238	0	0.0008	0.0007	26/12/24 15:45	True
PRTT	Protect Pharmaceutical Corp		26/12/24 16:25	0.5800	0.5800	0.5000	0.5150	4,110	0	0.5700	0.0550	26/12/24 15:45	True
PRVCF	Preveceutical Medical Inc	USD	26/12/24 16:25	0.0159	0.0159	0.0159	0.0159	1,000	0	0.0189	0.0030	26/12/24 15:45	True
PRWYF	Prodways Group		26/12/24 16:25	0.5700	0.5700	0.5700	0.5700	5,000	0	0.5000	0.0700	26/12/24 15:45	True
PRXM	Proxim Wireless Corp		23/12/24 16:14	0.0100	0.0100	0.0100	0.0100	1,500	0	0.0100	0.0000	23/12/24 15:31	True
PRXXF	Paradox Interactive Ab		24/12/24 16:25	18.750	18.750	18.750	18.750	200	0	19.010	0.260	24/12/24 15:44	True
PRYMF	Prysmian S.P.A.		26/12/24 16:25	66.170	66.470	62.430	66.470	959	0	62.470	4.000	26/12/24 15:45	True
PRYMY	Prysmian Spa ADR		26/12/24 16:25	31.843	32.540	31.843	32.520	41,720	0	32.356	0.164	26/12/24 15:45	True
PSBAF	Pt Sumber Alfaria Trijaya Tbk		26/12/24 16:25	0.2000	0.2000	0.1760	0.1760	10,099	0	0.1652	0.0108	26/12/24 15:45	True
PSBKF	Postal Savings Bank of China Corp Ltd		20/12/24 16:44	0.5800	0.5800	0.5800	0.5800	30,000	0	0.5800	0.0000	20/12/24 16:03	True
PSBQ	Psb Holdings Inc	USD	26/12/24 16:25	26.890	26.890	26.050	26.250	4,980	0	26.250	0.000	26/12/24 15:45	True
PSBXP	PS Business Parks Inc Pfd X		26/12/24 16:25	13.140	13.140	13.140	13.140	1,445	0	13.140	0.000	26/12/24 15:45	True
PSBYP	Link Parks Inc		24/12/24 16:25	13.140	13.140	13.100	13.100	7,900	0	13.140	0.040	24/12/24 15:44	True
PSBZP	Link Parks Inc		26/12/24 16:25	13.140	13.140	13.120	13.120	3,400	0	13.140	0.020	26/12/24 15:45	True
PSCR	Proto Script Pharmaceutical Corp		09/12/24 15:10	0.0003	0.0003	0.0003	0.0003	20,500	0	0.0003	0.0000	09/12/24 14:32	True
PSDMF	Gaming Realms Plc	USD	23/12/24 16:14	0.5000	0.5000	0.5000	0.5000	200	0	0.4551	0.0449	23/12/24 15:31	True
PSDNF	Poseidon Nickel Ltd	USD	17/12/24 16:57	0.0022	0.0022	0.0022	0.0022	60,000	0	0.0029	0.0007	17/12/24 16:15	True
PSGR	Pershing Resources Company Inc	USD	13/12/24 16:25	0.0188	0.0188	0.0188	0.0188	900	0	0.0160	0.0028	13/12/24 15:42	True
PSGTY	Pt Semen Indonesia [Persero] Tbk		09/12/24 15:10	3.972	3.972	3.972	3.972	255	0	4.160	0.188	09/12/24 14:32	True
PSHIF	Lucero Energy Corp		24/12/24 16:25	0.2800	0.2810	0.2720	0.2742	360,200	0	0.2760	0.0018	24/12/24 15:44	True
PSHZF	Pershing Square Hlds Ltd		26/12/24 16:25	48.050	48.520	47.765	47.800	30,896	0	48.600	0.800	26/12/24 15:45	True
PSIX	Power Solutns Itl Cmn		24/12/24 16:25	27.000	33.110	26.800	32.680	341,299	0	25.890	6.790	24/12/24 15:44	True
PSKOF	Orlen Sa	USD	26/12/24 16:25	12.000	12.000	12.000	12.000	200	0	11.150	0.850	26/12/24 15:45	True
PSMMF	Persimmon Plc	USD	19/12/24 16:51	14.110	14.350	14.110	14.350	1,767	0	15.050	0.700	19/12/24 16:09	True
PSMMY	Persimmon Plc ADR		26/12/24 16:25	29.860	30.790	29.600	29.860	11,265	0	30.125	0.265	26/12/24 15:45	True
PSORF	Pearson Plc	USD	20/12/24 16:44	15.230	15.230	15.070	15.070	4,104	0	14.650	0.420	20/12/24 16:03	True
PSPSF	Psp Swiss Property	USD	13/12/24 16:25	139.00	139.00	139.00	139.00	452	0	141.20	2.20	13/12/24 15:43	True
PSRHF	Pulsar Helium Inc		26/12/24 16:25	0.4550	0.6000	0.4550	0.5195	311,304	0	0.4851	0.0344	26/12/24 15:45	True
PSRU	Valiant Eagle Inc		26/12/24 16:25	0.0001	0.0001	0.0001	0.0001	4,852,497	0	0.0001	0.0000	26/12/24 15:45	True
PSSR	Passur Aerospace Inc		26/12/24 16:25	0.0150	0.0150	0.0150	0.0150	200	0	0.0150	0.0000	26/12/24 15:45	True
PSTO	Powerstorm Holdings Inc		19/12/24 16:51	0.0170	0.0170	0.0170	0.0170	14,400	0	0.0160	0.0010	19/12/24 16:09	True
PSTVY	Postal Svgs Bk of China Ltd		23/12/24 16:15	11.391	11.955	11.391	11.955	3,121	0	11.250	0.705	23/12/24 15:32	True
PSUCF	Purpose US Cash Fd		20/12/24 16:44	100.29	100.29	100.29	100.29	2,500	0	100.25	0.04	20/12/24 16:03	True
PSUD	Petrosun Inc	USD	26/12/24 16:25	0.0169	0.0196	0.0160	0.0196	369,816	0	0.0180	0.0016	26/12/24 15:45	True
PSWW	Principal Solar Inc		26/12/24 16:25	0.0001	0.0002	0.0001	0.0001	34,123,159	0	0.0001	0.0000	26/12/24 15:45	True
PSYC	Psyc Corp	USD	26/12/24 16:25	0.0003	0.0003	0.0002	0.0002	396,299	0	0.0003	0.0001	26/12/24 15:45	True
PSYCF	Psyched Wellness Ltd		26/12/24 16:25	0.0134	0.0139	0.0127	0.0139	6,748	0	0.0135	0.0004	26/12/24 15:45	True
PSYGF	Psyence Group Inc		10/12/24 16:27	0.0200	0.0200	0.0200	0.0200	100	0	0.0075	0.0125	10/12/24 15:44	True
PSYTF	Pason Systems Inc	USD	26/12/24 16:25	10.250	10.250	10.250	10.250	100	0	9.089	1.161	26/12/24 15:45	True
PSZKF	Powszechna Kasa Oszczednosci Bank Polski Sa	USD	10/12/24 16:27	14.780	14.780	14.780	14.780	230	0	13.743	1.037	10/12/24 15:44	True
PSZKY	Powszechna Kasa Oszczednosci Bank Polski Sa		26/12/24 16:25	16.000	16.000	13.990	14.000	3,229	0	15.295	1.295	26/12/24 15:45	True
PTAIF	Pt Astra International	USD	26/12/24 16:25	0.2610	0.2650	0.2605	0.2650	172,900	0	0.2955	0.0305	26/12/24 15:45	True
PTAIY	Pt Astra Intl ADR		26/12/24 16:25	5.850	6.060	5.790	5.950	91,565	0	5.920	0.030	26/12/24 15:45	True
PTALF	Petrotal Corp		26/12/24 16:25	0.3900	0.4107	0.3800	0.4107	225,162	0	0.3850	0.0257	26/12/24 15:45	True
PTAM	Potash America Inc		26/12/24 16:25	0.0005	0.0005	0.0005	0.0005	94,630	0	0.0005	0.0000	26/12/24 15:45	True
PTBRY	Pt Bank Negara Indonesia Tbk		26/12/24 16:25	13.505	14.485	12.520	12.520	9,256	0	13.350	0.830	26/12/24 15:45	True
PTBS	Potomac Bancshares Inc	USD	26/12/24 16:25	17.000	17.000	16.500	16.500	1,131	0	16.500	0.000	26/12/24 15:45	True
PTCHF	Puretech Health Plc		24/12/24 16:26	2.000	2.000	2.000	2.000	10,000	0	1.990	0.010	24/12/24 15:44	True
PTCO	Petrogas Company		26/12/24 16:25	0.0550	0.0550	0.0525	0.0525	10,057	0	0.0500	0.0025	26/12/24 15:45	True
PTEEF	Plaintree Systems Inc		23/12/24 16:15	0.0460	0.0460	0.0460	0.0460	900	0	0.0700	0.0240	23/12/24 15:32	True
PTEL	Pegasus Tel Inc	USD	24/12/24 16:26	0.0013	0.0014	0.0011	0.0014	3,900,000	0	0.0014	0.0000	24/12/24 15:44	True
PTHRF	Pantheon Res Plc Ord	USD	26/12/24 16:26	0.3400	0.3500	0.3280	0.3436	255,469	0	0.3420	0.0016	26/12/24 15:45	True
PTITF	Pt Indosat Tbk		24/12/24 16:26	0.1600	0.1600	0.1600	0.1600	660	0	0.1552	0.0048	24/12/24 15:44	True
PTLF	Petlife Pharmaceuticals Inc		20/12/24 16:44	0.0001	0.0001	0.0001	0.0001	224,700	0	0.0001	0.0000	20/12/24 16:03	True
PTMGF	Platinum Asset Management Ltd		18/12/24 16:19	0.5503	0.5503	0.5503	0.5503	100	0	0.4866	0.0637	18/12/24 15:37	True
PTNDF	Pt Vale Indonesia Tbk	USD	26/12/24 16:26	0.1777	0.1777	0.1777	0.1777	4,000	0	0.2408	0.0631	26/12/24 15:45	True
PTNDY	Pt Vale Indonesia Tbk		10/12/24 16:27	11.445	11.445	10.578	11.301	1,600	0	11.301	0.000	10/12/24 15:44	True
PTNRF	Partner Communications Company Ltd		20/12/24 16:44	5.250	5.250	5.250	5.250	100	0	6.420	1.170	20/12/24 16:03	True
PTOAF	Pieridae Energy Limited	USD	23/12/24 16:15	0.2078	0.2078	0.2078	0.2078	5,000	0	0.1805	0.0273	23/12/24 15:32	True
PTOI	Plastic2Oil Inc		26/12/24 16:26	0.0028	0.0028	0.0028	0.0028	100,000	0	0.0021	0.0007	26/12/24 15:45	True
PTOP	Peer To Peer Network		26/12/24 16:26	0.0003	0.0003	0.0003	0.0003	666,666	0	0.0003	0.0000	26/12/24 15:45	True
PTPKF	Pt Pakuwon Jati Tbk		03/12/24 15:07	0.1800	0.1800	0.0200	0.0200	2,800,150	0	0.1600	0.1400	03/12/24 15:20	True
PTRRY	Prio S A		26/12/24 16:26	6.520	6.771	6.515	6.771	3,068	0	6.430	0.341	26/12/24 15:45	True
PTRUF	Petrus Resources Ltd		24/12/24 16:26	0.9510	0.9811	0.9500	0.9811	7,302	0	0.9560	0.0251	24/12/24 15:44	True
PTRVF	Avila Energy Corp		19/12/24 16:51	0.0084	0.0084	0.0084	0.0084	17,000	0	0.0084	0.0000	19/12/24 16:09	True
PTTTS	Palmetto Real Estate Trust	USD	17/12/24 16:57	7.050	7.050	7.050	7.050	155	0	7.050	0.000	17/12/24 16:15	True
PTUUD	Purepoint Uranium Group Inc		12/12/24 16:01	0.2099	0.2099	0.2000	0.2000	23,004	0	0.1980	0.0020	12/12/24 15:21	True
PTUUF	Purepoint Uranium Group Inc		26/12/24 16:26	0.1625	0.1801	0.1625	0.1717	6,540	0	0.1580	0.0137	26/12/24 15:45	True
PTVLF	Pet Valu Hldgs Ltd		19/12/24 16:51	17.140	17.140	17.140	17.140	100	0	17.140	0.000	19/12/24 16:09	True
PTXKY	Pt XL Axiata Tbk		26/12/24 16:26	2.700	2.700	2.589	2.589	7,861	0	2.755	0.166	26/12/24 15:45	True
PUBC	Purebase Corp	USD	26/12/24 16:26	0.0793	0.0800	0.0620	0.0620	26,093	0	0.0520	0.0100	26/12/24 15:45	True
PUBGY	Publicis Groupe S.A. ADR	USD	26/12/24 16:26	26.480	27.130	26.480	27.130	53,420	0	26.780	0.350	26/12/24 15:45	True
PUCCF	Carolina Rush Corp	USD	24/12/24 16:26	0.0425	0.0425	0.0425	0.0425	3,000	0	0.0429	0.0004	24/12/24 15:44	True
PUCK	Goal Acquisitions Corp		17/12/24 16:57	11.010	11.010	10.880	11.010	3,956	0	11.010	0.000	17/12/24 16:15	True
PUCKU	Goal Acquisitions Corp		17/12/24 16:57	10.620	10.620	10.620	10.620	645	0	10.610	0.010	17/12/24 16:15	True
PUCKW	Goal Acquisitions Corp		26/12/24 16:26	0.0083	0.0157	0.0053	0.0053	8,666	0	0.0053	0.0000	26/12/24 15:45	True
PUGBY	Puig Brands S A		26/12/24 16:26	9.105	9.260	9.090	9.260	39,512	0	9.010	0.250	26/12/24 15:45	True
PUKPF	Prudential Plc	USD	20/12/24 16:44	7.605	7.750	7.605	7.750	1,034	0	8.000	0.250	20/12/24 16:03	True
PUMSY	Puma Se ADR		26/12/24 16:26	4.713	4.750	4.690	4.712	42,301	0	4.740	0.028	26/12/24 15:45	True
PUMXF	Puma Exploration Inc		23/12/24 16:15	0.0504	0.0504	0.0504	0.0504	6,000	0	0.0526	0.0022	23/12/24 15:32	True
PUODY	Promotora Y Operadora DE Infraestructura Sa	USD	26/12/24 16:26	177.53	177.53	176.68	176.68	5	0	173.96	2.72	26/12/24 15:45	True
PURE	Pure Bioscience	USD	26/12/24 16:26	0.0674	0.0682	0.0621	0.0621	41,250	0	0.0674	0.0053	26/12/24 15:45	True
PUSOF	Aapki Ventures Inc		18/12/24 16:19	0.0225	0.0225	0.0225	0.0225	150	0	0.0300	0.0075	18/12/24 15:37	True
PUTKF	Pt United Tractors	USD	16/12/24 16:24	1.730	1.730	1.730	1.730	2,096	0	1.760	0.030	16/12/24 15:41	True
PUTKY	Pt United Trac ADR		26/12/24 16:26	32.690	32.890	30.800	30.980	14,826	0	31.043	0.063	26/12/24 15:45	True
PVARF	Porvair Plc	USD	19/12/24 16:52	9.200	9.200	9.200	9.200	124	0	8.890	0.310	19/12/24 16:09	True
PVBK	Pacific Valley Bancorp	USD	23/12/24 16:15	9.250	9.500	9.200	9.500	1,223	0	9.350	0.150	23/12/24 15:32	True
PVCT	Provectus Biopharmaceuticals Inc	USD	26/12/24 16:26	0.1175	0.1235	0.1175	0.1224	162,587	0	0.1197	0.0027	26/12/24 15:45	True
PVGDF	Provenance Gold Corp		26/12/24 16:26	0.1777	0.1900	0.1777	0.1899	12,643	0	0.1859	0.0040	26/12/24 15:45	True
PVLEF	Po Valley Energy Ltd		17/12/24 16:57	0.0250	0.0250	0.0250	0.0250	210,000	0	0.0250	0.0000	17/12/24 16:15	True
PVLTF	Beijing Energy Intl Hldg CO Ltd		09/12/24 15:11	0.1300	0.1300	0.1300	0.1300	600	0	0.1300	0.0000	09/12/24 14:32	True
PVMCF	Pine Valley Mining Corp	USD	20/12/24 16:44	0.0052	0.0052	0.0052	0.0052	3,300	0	0.0052	0.0000	20/12/24 16:03	True
PVNNF	Pv Nano Cell Ltd		26/12/24 16:26	0.0012	0.0012	0.0012	0.0012	34,000	0	0.0012	0.0000	26/12/24 15:45	True
PVRS	Providence Resources	USD	20/12/24 16:44	0.0061	0.0131	0.0061	0.0061	12,200	0	0.0060	0.0001	20/12/24 16:03	True
PVSP	Pervasip Corp	USD	26/12/24 16:26	0.0003	0.0003	0.0001	0.0003	8,824,009	0	0.0003	0.0000	26/12/24 15:45	True
PWBK	Pacific West Bancorp		12/12/24 16:01	12.330	12.400	12.330	12.400	4,474	0	12.170	0.230	12/12/24 15:21	True
PWCDF	Power Corp of Canada	USD	26/12/24 16:26	31.626	31.870	31.340	31.830	16,448	0	31.640	0.190	26/12/24 15:45	True
PWCO	Pwrcor Inc		26/12/24 16:26	0.0340	0.0340	0.0020	0.0150	221,500	0	0.0291	0.0141	26/12/24 15:45	True
PWDY	Powerdyne International Inc		26/12/24 16:26	0.0018	0.0018	0.0014	0.0018	5,055,591	0	0.0018	0.0000	26/12/24 15:45	True
PWQQF	Invesco Markets III Plc		26/12/24 16:26	533.77	534.10	533.77	534.10	113	0	532.82	1.29	26/12/24 15:45	True
PWRLF	Powr Lithium Corp		17/12/24 16:57	0.0290	0.0290	0.0290	0.0290	500	0	0.0310	0.0020	17/12/24 16:15	True
PWRMF	Power Metals Corp		26/12/24 16:26	0.3300	0.3359	0.3165	0.3200	265,337	0	0.3240	0.0040	26/12/24 15:45	True
PWWBF	Ameritrust Financial Technologies Inc		24/12/24 16:26	0.0846	0.0846	0.0846	0.0846	10,070	0	0.1000	0.0154	24/12/24 15:44	True
PXFG	Phoenix Footwear Group Inc		23/12/24 16:15	0.0140	0.0143	0.0140	0.0143	40,700	0	0.0154	0.0011	23/12/24 15:32	True
PXGYF	PAX Global Technology Ltd		23/12/24 16:15	0.6550	0.6550	0.6537	0.6537	8,490	0	0.6300	0.0237	23/12/24 15:32	True
PXHI	Phonex Holdings Inc		26/12/24 16:26	1.170	1.170	1.170	1.170	1,010	0	1.170	0.000	26/12/24 15:45	True
PXMD	Paxmedica Inc		26/12/24 16:26	0.0651	0.0728	0.0651	0.0686	21,103	0	0.0638	0.0048	26/12/24 15:45	True
PXMFF	Philex Mining Corp	USD	24/12/24 16:26	0.0100	0.0100	0.0100	0.0100	174,541	0	0.0200	0.0100	24/12/24 15:44	True
PXPC	Phoenix Plus Corp		24/12/24 16:26	0.0969	0.0969	0.0969	0.0969	1,815	0	0.1100	0.0131	24/12/24 15:44	True
PXXXF	Polarx Ltd		13/12/24 16:26	0.0005	0.0005	0.0005	0.0005	100	0	0.0005	0.0000	13/12/24 15:43	True
PYBX	Hydro Power Technologies Inc	USD	26/12/24 16:26	0.0093	0.0136	0.0092	0.0136	65,510	0	0.0185	0.0049	26/12/24 15:45	True
PYCFF	Mount Logan Cap Corp		09/12/24 15:11	1.693	1.693	1.693	1.693	29,000	0	1.693	0.000	09/12/24 14:32	True
PYFRF	Payfare Inc		26/12/24 16:26	2.685	2.685	2.670	2.670	766	0	2.700	0.030	26/12/24 15:45	True
PYNKF	Perimeter Medical Imaging Ai Inc		26/12/24 16:26	0.2498	0.2498	0.2498	0.2498	1,000	0	0.2676	0.0178	26/12/24 15:45	True
PYRGF	Pyrogenesis Inc		26/12/24 16:26	0.3843	0.4136	0.3843	0.4130	18,889	0	0.4100	0.0030	26/12/24 15:45	True
PYTCY	Playtech Plc		17/12/24 16:57	17.110	17.110	17.110	17.110	300	0	16.790	0.320	17/12/24 16:15	True
PYYX	Pyxus International Inc		26/12/24 16:26	2.550	2.550	2.550	2.550	5,536	0	2.550	0.000	26/12/24 15:45	True
PZRIF	Pizza Pizza Royalty Corp	USD	24/12/24 16:26	9.058	9.058	9.058	9.058	801	0	8.925	0.134	24/12/24 15:44	True