EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
RAASY	Cloopen Group Holding Ltd ADR		26/12/24 16:26	0.0500	0.0500	0.0500	0.0500	1,550	0.5000	0.4500	26/12/24 15:45	True
RADLY	Raia Drogasil S.A. ADR		26/12/24 16:26	3.150	3.750	3.150	3.750	12,412	3.110	0.640	26/12/24 15:45	True
RAFA	Rafarma Pharmaceuticals Inc [Wy]		26/12/24 16:26	0.0745	0.0745	0.0745	0.0745	10,000	0.0695	0.0050	26/12/24 15:45	True
RAFI	Regency Affiliates Inc	USD	24/12/24 16:27	4.620	4.680	4.620	4.680	1,000	4.640	0.040	24/12/24 15:44	True
RAFLF	Raffles Medical Group Ltd	USD	16/12/24 16:25	0.6671	0.6671	0.6671	0.6671	1,000	0.6490	0.0181	16/12/24 15:42	True
RAFX	Rafex Gold Corp		20/12/24 16:45	0.1800	0.1800	0.1800	0.1800	600	0.1800	0.0000	20/12/24 16:03	True
RAIFY	Raiffeisen Bank International Ag		19/12/24 16:52	5.095	5.095	5.095	5.095	193	5.100	0.005	19/12/24 16:10	True
RAJAF	Cordyceps Sunshine Biotech Holdings Co. Ltd		23/12/24 16:16	8.250	8.250	8.250	8.250	251	8.180	0.070	23/12/24 15:35	True
RAKR	Rainmaker Worldwide Inc		26/12/24 16:26	0.0137	0.0144	0.0121	0.0140	52,551	0.0120	0.0020	26/12/24 15:45	True
RAMPF	Polaris Renewable Energy Inc		23/12/24 16:16	9.450	9.450	9.020	9.020	400	9.100	0.080	23/12/24 15:35	True
RANJY	Randstad Holdings NV		26/12/24 16:26	20.870	21.005	20.820	20.895	36,667	20.840	0.055	26/12/24 15:45	True
RANKF	Rank Group P.L.C.	USD	20/12/24 16:45	0.8050	0.8050	0.8050	0.8050	270	0.8000	0.0050	20/12/24 16:03	True
RAREF	Canada Rare Earth Corp		26/12/24 16:27	0.0110	0.0110	0.0110	0.0110	5,000	0.0160	0.0050	26/12/24 15:45	True
RARMF	Cadence Minerals Plc		18/12/24 16:20	0.0100	0.0100	0.0100	0.0100	340	0.0100	0.0000	18/12/24 15:38	True
RAZKS	Rse Collection Llc.		12/12/24 16:02	3.200	3.200	3.200	3.200	104	3.200	0.000	12/12/24 15:22	True
RBAZ	Rbaz Bancorp Inc		23/12/24 16:16	20.350	20.350	20.350	20.350	900	20.400	0.050	23/12/24 15:35	True
RBCN	Rubicon Technology Inc	USD	24/12/24 16:27	1.760	1.760	1.760	1.760	108	1.550	0.210	24/12/24 15:44	True
RBCPF	Royal Bank of Canada [Montreal Pq]	USD	13/12/24 16:27	17.284	17.291	17.277	17.277	3,700	17.210	0.067	13/12/24 15:44	True
RBEPS	Rse Collection Llc.		09/12/24 15:12	2.200	2.200	2.200	2.200	104	2.200	0.000	09/12/24 14:32	True
RBGBF	Legal & Gen Ucits ETF Plc		17/12/24 16:58	22.790	22.790	22.790	22.790	1,200	22.790	0.000	17/12/24 16:15	True
RBGLY	Reckitt Benckiser Plc ADR		26/12/24 16:27	11.930	12.140	11.930	12.050	242,691	12.040	0.010	26/12/24 15:45	True
RBGPF	Reckitt Benckiser	USD	23/12/24 16:16	62.900	62.900	59.800	59.800	1,377	59.962	0.162	23/12/24 15:35	True
RBMNF	Rugby Resources Ltd		26/12/24 16:27	0.0014	0.0014	0.0014	0.0014	10,000	0.0189	0.0175	26/12/24 15:45	True
RBNK	Riverbank Holding Company		24/12/24 16:27	19.250	19.250	19.250	19.250	500	19.110	0.140	24/12/24 15:44	True
RBSFY	Rubis Sca		24/12/24 16:27	5.224	5.224	5.224	5.224	520	5.190	0.034	24/12/24 15:44	True
RBSH	Rebus Hldgs Inc		26/12/24 16:27	0.0001	0.0001	0.0001	0.0001	5,334	0.0001	0.0000	26/12/24 15:45	True
RBSPF	Natwest Group Plc	USD	26/12/24 16:27	5.150	5.185	4.700	4.965	5,239	5.035	0.070	26/12/24 15:45	True
RBSY	Roboserver Systems Corp	USD	23/12/24 16:16	0.0001	0.0001	0.0001	0.0001	12,500	0.0001	0.0000	23/12/24 15:35	True
RBTC	Rubicon Technologies Cl A		26/12/24 16:27	0.0566	0.0650	0.0562	0.0600	333,679	0.0599	0.0001	26/12/24 15:45	True
RBTCW	Rubicon Technologies Inc		26/12/24 16:27	0.0007	0.0007	0.0007	0.0007	600	0.0007	0.0000	26/12/24 15:45	True
RBTEF	Robertet Sa		26/12/24 16:27	890.00	890.00	890.00	890.00	15	933.25	43.25	26/12/24 15:45	True
RBWRF	Rainbow Rare Earths Ltd		24/12/24 16:27	0.1575	0.1575	0.1575	0.1575	200	0.1575	0.0000	24/12/24 15:44	True
RBZHF	Reebonz Holding Limited		12/12/24 16:02	0.0001	0.0001	0.0001	0.0001	500	0.0003	0.0002	12/12/24 15:22	True
RCBC	Rcb Corp	USD	23/12/24 16:16	312.47	312.47	310.00	310.00	44	310.00	0.00	23/12/24 15:35	True
RCCMF	G.E.T.T. Gold Inc	USD	26/12/24 16:27	0.0003	0.0003	0.0003	0.0003	100	0.0003	0.0000	26/12/24 15:45	True
RCGCF	Roscan Gold Corp		26/12/24 16:27	0.0475	0.0475	0.0450	0.0451	14,703	0.0468	0.0017	26/12/24 15:45	True
RCHN	Rouchon Industries Inc	USD	13/12/24 16:27	0.0970	0.0997	0.0740	0.0740	4,159	0.0710	0.0030	13/12/24 15:44	True
RCIAF	Rogers Communications Inc	USD	24/12/24 16:27	32.750	32.750	32.750	32.750	200	32.750	0.000	24/12/24 15:44	True
RCIT	Reelcause Inc		24/12/24 16:27	0.0300	0.0300	0.0300	0.0300	833	0.0300	0.0000	24/12/24 15:44	True
RCKHF	Rockhopper Exploration Plc	USD	24/12/24 16:27	0.2990	0.2990	0.2990	0.2990	2,000	0.2850	0.0140	24/12/24 15:44	True
RCKTF	Rock Tech Lithium Inc		26/12/24 16:27	0.6010	0.6010	0.5958	0.6010	5,400	0.6870	0.0860	26/12/24 15:45	True
RCRRF	Recruit Holdings Co.Ltd		24/12/24 16:27	68.150	73.090	68.150	73.090	2,336	72.770	0.320	24/12/24 15:44	True
RCRUY	Recruit Holdings Ltd ADR		26/12/24 16:27	13.940	14.720	13.940	14.220	226,415	14.080	0.140	26/12/24 15:45	True
RCTFF	Rochester Resources Ltd	USD	17/12/24 16:58	0.0084	0.0084	0.0084	0.0084	5,000	0.0117	0.0033	17/12/24 16:15	True
RCWLY	Rockwool A S		17/12/24 16:58	36.500	36.500	36.250	36.300	1,336	36.300	0.000	17/12/24 16:15	True
RDAR	Raadr Inc		26/12/24 16:27	0.0015	0.0017	0.0014	0.0017	220,946,725	0.0014	0.0003	26/12/24 15:45	True
RDBBF	Articore Group Ltd		26/12/24 16:27	0.1611	0.1611	0.1535	0.1535	668	0.1664	0.0129	26/12/24 15:45	True
RDCPF	Redishred Capital Corp		23/12/24 16:16	3.390	3.400	3.388	3.400	900	3.410	0.010	23/12/24 15:35	True
RDDLS	Rse Archive Llc.		16/12/24 16:25	1.0000	1.0000	1.0000	1.0000	229	0.8000	0.2000	16/12/24 15:42	True
RDEIY	Redeia Corporacion Sa ADR		26/12/24 16:27	8.530	8.610	8.460	8.610	105,654	8.430	0.180	26/12/24 15:45	True
RDEXF	Red Pine Expl Inc	USD	26/12/24 16:27	0.0820	0.0820	0.0820	0.0820	3,758	0.0784	0.0036	26/12/24 15:45	True
RDFD	Redfield Energy Llc		20/12/24 16:45	1.750	1.800	1.750	1.800	19,000	1.800	0.000	20/12/24 16:03	True
RDFEF	Brookside Energy Ltd	USD	16/12/24 16:25	0.3290	0.3290	0.3290	0.3290	6,800	0.3218	0.0072	16/12/24 15:42	True
RDGL	Vivos Inc		26/12/24 16:27	0.1300	0.1344	0.1065	0.1200	1,945,886	0.1273	0.0073	26/12/24 15:45	True
RDGMF	Ridgeline Minerals Corp	USD	26/12/24 16:27	0.1006	0.1006	0.1006	0.1006	400	0.0982	0.0024	26/12/24 15:45	True
RDRIF	New Stratus Energy Inc		19/12/24 16:53	0.3286	0.3286	0.3286	0.3286	1,200	0.3200	0.0086	19/12/24 16:11	True
RDTCF	Rapid Dose Therapeutics Corp	USD	26/12/24 16:27	0.1400	0.1500	0.1400	0.1500	160,000	0.1700	0.0200	26/12/24 15:45	True
RDUFF	Radius Gold Inc	USD	23/12/24 16:16	0.0490	0.0490	0.0461	0.0461	28,500	0.0461	0.0000	23/12/24 15:35	True
RDYFF	Newpath Res Inc		13/12/24 16:27	0.0205	0.0205	0.0205	0.0205	2,000	0.0205	0.0000	13/12/24 15:44	True
REAFS	Rse Archive Llc.		19/12/24 16:53	4.250	4.250	4.250	4.250	119	4.450	0.200	19/12/24 16:11	True
RECAF	Reconnaissance Energy Africa Ltd		26/12/24 16:27	0.7000	0.7561	0.7000	0.7500	155,693	0.7200	0.0300	26/12/24 15:45	True
RECHF	Recharge Resources Ltd		26/12/24 16:27	0.0220	0.0225	0.0176	0.0190	11,431	0.0230	0.0040	26/12/24 15:45	True
RECX	Recreatives Industries Inc		26/12/24 16:27	0.0460	0.0460	0.0460	0.0460	9,500	0.0400	0.0060	26/12/24 15:45	True
REDLF	Vault Minerals Ltd		20/12/24 16:45	0.2100	0.2100	0.2100	0.2100	8,000	0.2100	0.0000	20/12/24 16:03	True
REDRF	Red Canyon Resources Ltd		23/12/24 16:16	0.1000	0.1000	0.1000	0.1000	17,000	0.1068	0.0068	23/12/24 15:35	True
REED	Reeds Inc	USD	26/12/24 16:27	0.6400	0.7350	0.6000	0.6750	15,452	0.6700	0.0050	26/12/24 15:45	True
REEEF	Rarex Ltd		17/12/24 16:58	0.0007	0.0007	0.0007	0.0007	1,100	0.0060	0.0053	17/12/24 16:15	True
REEMF	Rare Element Resources Ltd		26/12/24 16:27	0.3310	0.3790	0.3310	0.3780	54,716	0.3453	0.0327	26/12/24 15:45	True
REFG	Medical Cannabis Payment Solutions		24/12/24 13:21	0.0001	0.0001	0.0001	0.0001	136,035	0.0001	0.0000	24/12/24 12:38	True
REFXF	Redflow Ltd		23/12/24 16:16	0.0101	0.0101	0.0002	0.0002	16,900	0.0001	0.0001	23/12/24 15:35	True
RELT	Reliant Holdings Inc		13/12/24 16:27	0.0800	0.0800	0.0800	0.0800	403	0.0511	0.0289	13/12/24 15:44	True
REMI	Remedent Inc	USD	18/12/24 16:20	0.0550	0.0550	0.0550	0.0550	1,000	0.0500	0.0050	18/12/24 15:38	True
REMRF	Atlas Salt Inc		26/12/24 16:27	0.4433	0.4433	0.3964	0.4032	6,578	0.4233	0.0201	26/12/24 15:45	True
REMYF	Remy Cointreau Sa	USD	20/12/24 16:45	60.536	60.536	60.536	60.536	3	60.550	0.014	20/12/24 16:03	True
REMYY	Remy Cointreau Sa		26/12/24 16:27	5.930	6.070	5.930	5.986	22,483	6.000	0.014	26/12/24 15:45	True
RENO	Renovare Environmental Inc		19/12/24 16:53	0.0001	0.0001	0.0001	0.0001	42,431	0.0001	0.0000	19/12/24 16:11	True
REOP	Reo Plastics Inc	USD	20/12/24 16:46	30.000	30.000	30.000	30.000	525	30.250	0.250	20/12/24 16:03	True
REOS	Reostar Energy Corp	USD	26/12/24 16:27	0.0125	0.0137	0.0125	0.0125	155,000	0.0133	0.0008	26/12/24 15:45	True
REPCF	Replicel Life Sciences Inc		24/12/24 16:27	0.0010	0.0010	0.0010	0.0010	14,000	0.0050	0.0040	24/12/24 15:44	True
REPO	National Asset Recovery		23/12/24 16:16	0.0260	0.0260	0.0253	0.0253	14,433	0.0261	0.0008	23/12/24 15:35	True
REPYF	Repsol S.A.	USD	24/12/24 16:27	11.720	11.820	11.720	11.820	9,325	11.710	0.110	24/12/24 15:44	True
REPYY	Repsol Ypf S.A. ADR		26/12/24 16:27	11.646	11.810	11.620	11.750	266,824	11.610	0.140	26/12/24 15:45	True
REVVF	Revolve Renewable Power Corp		19/12/24 16:53	0.1930	0.1930	0.1930	0.1930	100	0.1961	0.0031	19/12/24 16:11	True
REVXF	Revenio Group Corp		20/12/24 16:46	27.850	27.850	27.850	27.850	100	27.850	0.000	20/12/24 16:03	True
REZNF	Street Capital Inc		19/12/24 16:53	0.0040	0.0040	0.0040	0.0040	100,000	0.0045	0.0005	19/12/24 16:11	True
REZZF	Global Battery Metals Ltd		26/12/24 16:27	0.0160	0.0180	0.0100	0.0173	116,163	0.0160	0.0013	26/12/24 15:45	True
RFHRF	Renforth Resources Inc		16/12/24 16:26	0.0090	0.0090	0.0090	0.0090	45,000	0.0090	0.0000	16/12/24 15:43	True
RFII	Rain Forest International Inc		23/12/24 16:16	0.0001	0.0001	0.0001	0.0001	4,787	0.0001	0.0000	23/12/24 15:35	True
RFLFY	Raffles Education Limited		16/12/24 16:26	0.4919	0.4919	0.4919	0.4919	105	0.4919	0.0000	16/12/24 15:43	True
RFLXF	Reflex Advanced Materials Corp	USD	26/12/24 16:27	0.0300	0.0300	0.0100	0.0277	46,032	0.0363	0.0086	26/12/24 15:45	True
RFMCF	Refined Energy Corp		26/12/24 16:27	0.1200	0.1200	0.1000	0.1000	5,002	0.1200	0.0200	26/12/24 15:45	True
RFNDF	Rural Funds Group Stapled Securities		26/12/24 16:27	1.070	1.070	1.070	1.070	3,400	1.110	0.040	26/12/24 15:45	True
RGBP	Regen Biopharma Inc		26/12/24 16:27	0.0550	0.0905	0.0550	0.0905	61,966	0.0550	0.0355	26/12/24 15:45	True
RGBPP	Regen Biopharma Inc		26/12/24 16:27	0.0627	0.0841	0.0610	0.0841	10,056	0.0620	0.0221	26/12/24 15:45	True
RGCCF	Relevant Gold Corp		24/12/24 16:27	0.1880	0.1880	0.1880	0.1880	10,000	0.1751	0.0129	24/12/24 15:44	True
RGGI	Resgreen Group International Inc		26/12/24 16:27	0.0001	0.0001	0.0001	0.0001	187,310	0.0001	0.0000	26/12/24 15:45	True
RGLG	Uhf Logistics Group Inc		20/12/24 16:46	0.0811	0.0811	0.0811	0.0811	4,000	0.0910	0.0099	20/12/24 16:03	True
RGLSF	Regulus Resources Inc		26/12/24 16:27	1.260	1.295	1.260	1.295	1,115	1.320	0.025	26/12/24 15:45	True
RGLXY	Rtl Group Sa		23/12/24 16:17	3.180	3.180	3.180	3.180	450	2.440	0.740	23/12/24 15:35	True
RGNNF	Renergen Ltd		24/12/24 16:27	0.3600	0.3940	0.3600	0.3940	22,750	0.3860	0.0080	24/12/24 15:44	True
RGRNF	Regis Resources NL	USD	19/12/24 16:53	1.660	1.660	1.660	1.660	4,500	1.660	0.000	19/12/24 16:11	True
RGRX	Regenerx Biopharmaceuticals Inc	USD	26/12/24 16:27	0.0014	0.0014	0.0014	0.0014	378	0.0014	0.0000	26/12/24 15:45	True
RGTPQ	Regenetp Inc		26/12/24 16:27	0.1111	0.1461	0.1111	0.1111	7,286	0.1461	0.0350	26/12/24 15:45	True
RGXTF	Regenx Tech Corp		26/12/24 16:27	0.0062	0.0062	0.0054	0.0054	317,500	0.0060	0.0006	26/12/24 15:45	True
RHCCF	Royal Helium Limited		24/12/24 16:27	0.0190	0.0191	0.0175	0.0185	176,662	0.0205	0.0020	24/12/24 15:44	True
RHCO	Readen Holding Corp		19/12/24 16:53	0.0210	0.0210	0.0210	0.0210	200	0.0180	0.0030	19/12/24 16:11	True
RHEPB	Regional Health Pptys		19/12/24 10:54	5.000	5.000	5.000	5.000	100	3.900	1.100	19/12/24 10:12	True
RHHBF	Roche Holding Ltd	USD	26/12/24 16:27	300.00	300.00	300.00	300.00	1	300.00	0.00	26/12/24 15:45	True
RHHBY	Roche Holdings Ltd ADR	USD	26/12/24 16:27	34.730	35.120	34.710	35.000	968,269	34.960	0.040	26/12/24 15:45	True
RHHVF	Roche Holding Ltd	USD	26/12/24 16:27	277.88	281.50	277.88	281.50	647	275.83	5.68	26/12/24 15:45	True
RHUHF	Richelieu Hardware Ltd	USD	23/12/24 16:17	26.648	26.648	26.648	26.648	900	27.590	0.943	23/12/24 15:35	True
RIBT	Ricebran Technologies		26/12/24 16:27	0.0004	0.0004	0.0003	0.0003	1,293	0.0003	0.0000	26/12/24 15:45	True
RICFY	Recordati Industria Chimica E Farmaceutica S.P.A		23/12/24 16:17	13.670	13.670	13.670	13.670	385	13.055	0.615	23/12/24 15:35	True
RICOY	Ricoh Ltd ADR	USD	26/12/24 16:27	11.400	11.400	11.400	11.400	608	11.380	0.020	26/12/24 15:45	True
RIGMF	Ridgestone Mining Inc		26/12/24 16:27	0.0390	0.0390	0.0390	0.0390	307	0.0474	0.0084	26/12/24 15:45	True
RIHT	Rightscorp Inc		23/12/24 16:17	0.0140	0.0140	0.0140	0.0140	4,125	0.0140	0.0000	23/12/24 15:35	True
RIINF	Canadian Critical Minerals Inc		24/12/24 16:27	0.0246	0.0249	0.0235	0.0235	80,500	0.0244	0.0009	24/12/24 15:44	True
RINIF	Rinnai Corp	USD	18/12/24 16:21	21.000	21.000	21.000	21.000	100	21.000	0.000	18/12/24 15:39	True
RIOCF	Riocan Real Estate I	USD	26/12/24 16:27	12.540	12.770	12.540	12.650	12,363	12.730	0.080	26/12/24 15:45	True
RIOFF	Rio2 Limited		26/12/24 16:27	0.4127	0.4300	0.4127	0.4300	14,917	0.4196	0.0104	26/12/24 15:45	True
RITE	Mineralrite Corporat		26/12/24 16:27	0.0006	0.0006	0.0005	0.0005	3,114,496	0.0006	0.0001	26/12/24 15:45	True
RIVF	Rivulet Entertainment Inc		20/12/24 16:46	0.7976	0.7976	0.7976	0.7976	806	0.7300	0.0676	20/12/24 16:03	True
RJDG	Rjd Green Inc		26/12/24 16:27	0.0071	0.0084	0.0064	0.0068	225,010	0.0080	0.0012	26/12/24 15:45	True
RJKAF	Rjk Explorations Ltd	USD	19/12/24 16:53	0.0413	0.0413	0.0413	0.0413	2,300	0.0413	0.0000	19/12/24 16:11	True
RKFL	Rocketfuel Blockchain Inc		12/12/24 16:03	0.0011	0.0011	0.0011	0.0011	600	0.0011	0.0000	12/12/24 15:22	True
RKHNF	Rockhaven Resources		09/12/24 15:12	0.0500	0.0500	0.0500	0.0500	25,000	0.0600	0.0100	09/12/24 14:32	True
RKIGF	Reko International Group Inc	USD	17/12/24 16:59	0.0006	0.0006	0.0006	0.0006	100	0.0006	0.0000	17/12/24 16:16	True
RKLIF	Rentokil Initial 2005 Ord	USD	20/12/24 16:46	4.950	4.950	4.950	4.950	1,584	4.900	0.050	20/12/24 16:03	True
RKMSF	Rokmaster Resources Corp		12/12/24 16:03	0.0157	0.0157	0.0157	0.0157	9,875	0.0157	0.0000	12/12/24 15:22	True
RKNEF	Optiva Inc		11/12/24 16:46	2.190	2.190	2.126	2.150	2,100	2.150	0.000	11/12/24 16:03	True
RKSLF	Raksul Inc		12/12/24 16:03	8.030	8.030	7.850	8.030	600	8.030	0.000	12/12/24 15:22	True
RKUNF	Rakuten Group Inc		26/12/24 16:27	5.600	5.600	5.600	5.600	15	5.460	0.140	26/12/24 15:45	True
RKUNY	Rakuten Group Inc ADR		26/12/24 16:27	5.500	5.500	5.350	5.394	33,851	5.656	0.262	26/12/24 15:45	True
RKWBF	Rockwool A S	USD	23/12/24 16:17	362.00	362.00	362.00	362.00	11	368.30	6.30	23/12/24 15:35	True
RLAB	Real American Capital Corp	USD	23/12/24 16:17	0.2000	0.2880	0.2000	0.2880	1,492	0.2600	0.0280	23/12/24 15:35	True
RLAIF	Railtown Ai Technologies Inc		26/12/24 16:27	0.3827	0.3827	0.3350	0.3551	145,601	0.3375	0.0176	26/12/24 15:45	True
RLBD	Real Brands Inc		26/12/24 16:28	0.0001	0.0001	0.0001	0.0001	1,999	0.0001	0.0000	26/12/24 15:45	True
RLBY	Reliability Inc		24/12/24 16:28	0.0530	0.0530	0.0530	0.0530	100	0.0623	0.0093	24/12/24 15:45	True
RLFTF	Relief Therapeutics Hldg Ag		26/12/24 16:28	4.320	4.813	4.320	4.700	2,243	4.510	0.190	26/12/24 15:45	True
RLFTY	Relief Therapeutics Hldg Ag		26/12/24 16:28	4.838	4.838	4.838	4.838	222	4.794	0.044	26/12/24 15:45	True
RLLCF	Rolls Royce Holdings Plc		26/12/24 16:28	0.0034	0.0034	0.0020	0.0029	22,649,691	0.0033	0.0004	26/12/24 15:45	True
RLLMF	Real Matters		18/12/24 16:21	4.660	4.660	4.660	4.660	100	5.010	0.350	18/12/24 15:39	True
RLLWF	Reliance Worldwide Corp Ltd		12/12/24 16:03	3.390	3.390	3.390	3.390	100	3.410	0.020	12/12/24 15:22	True
RLTR	Reeltime Rentals Inc	USD	26/12/24 16:28	0.0046	0.0063	0.0046	0.0046	63,720	0.0050	0.0004	26/12/24 15:45	True
RLXXF	Relx Plc		26/12/24 16:28	47.038	47.049	45.720	47.049	1,509	46.050	0.999	26/12/24 15:45	True
RLYGF	Riley Gold Corp	USD	20/12/24 16:46	0.0933	0.0933	0.0933	0.0933	2,000	0.0877	0.0056	20/12/24 16:03	True
RMDFF	Richmond Minerals Inc	USD	26/12/24 16:28	0.0036	0.0036	0.0036	0.0036	500	0.0036	0.0000	26/12/24 15:46	True
RMESF	Red Metal Resources Ltd		23/12/24 16:17	0.0410	0.0410	0.0410	0.0410	3,333	0.0410	0.0000	23/12/24 15:35	True
RMETF	Rackla Metals Inc		18/12/24 16:21	0.0700	0.0700	0.0700	0.0700	18,200	0.0710	0.0010	18/12/24 15:39	True
RMGGF	Resolute Mining Ltd	USD	26/12/24 16:28	0.2475	0.2475	0.2475	0.2475	1,000	0.2400	0.0075	26/12/24 15:46	True
RMGGY	Resolute Mining Ltd		10/12/24 16:29	2.440	2.440	2.440	2.440	300	2.430	0.010	10/12/24 15:46	True
RMGUF	Rmg Acquisition Corp III		26/12/24 16:28	1.0000	1.0000	1.0000	1.0000	1,000	2.0700	1.0700	26/12/24 15:46	True
RMHB	Rocky Mountain High Brands Inc		26/12/24 16:28	0.0042	0.0070	0.0035	0.0069	160,068	0.0065	0.0004	26/12/24 15:46	True
RMHI	Retrieve Medical Hldgs Inc		23/12/24 16:17	1.120	1.310	1.120	1.258	394	0.970	0.288	23/12/24 15:35	True
RMIOF	Romios Gold Resources Inc	USD	20/12/24 16:46	0.0117	0.0130	0.0072	0.0102	115,400	0.0130	0.0028	20/12/24 16:03	True
RMJDS	Rse Archive Llc.		20/12/24 16:46	2.000	2.000	2.000	2.000	130	2.000	0.000	20/12/24 16:03	True
RMLFF	Rusoro Mining Ltd	USD	26/12/24 16:28	0.5980	0.6200	0.5980	0.6200	2,200	0.5980	0.0220	26/12/24 15:46	True
RMLRF	Ramelius Resources Ltd	USD	24/12/24 16:28	1.300	1.300	1.300	1.300	27,322	1.479	0.179	24/12/24 15:45	True
RMRDF	Radisson Mining Resources Inc	USD	26/12/24 16:28	0.2255	0.2312	0.2210	0.2312	50,710	0.2210	0.0102	26/12/24 15:46	True
RMRK	Rimrock Gold Corp		26/12/24 16:28	0.0003	0.0004	0.0003	0.0004	10,605,080	0.0004	0.0000	26/12/24 15:46	True
RMRYF	Armory Mining Corp		26/12/24 16:28	0.1810	0.1810	0.1810	0.1810	2,985	0.1603	0.0207	26/12/24 15:46	True
RMSL	Remsleep Holdings Inc		26/12/24 16:28	0.0074	0.0080	0.0072	0.0078	1,023,339	0.0072	0.0006	26/12/24 15:46	True
RMSYF	Ramsay Health Care	USD	10/12/24 16:29	24.000	24.000	24.000	24.000	100	24.000	0.000	10/12/24 15:46	True
RMTG	Regenerative Medical Technology Group Inc		26/12/24 16:28	0.0285	0.0285	0.0274	0.0274	40,000	0.0300	0.0026	26/12/24 15:46	True
RMTO	Rm2 International Inc		26/12/24 16:28	0.0401	0.0401	0.0401	0.0401	282	0.0545	0.0144	26/12/24 15:46	True
RMYHY	Ramsay Health Care Ltd		18/12/24 16:21	5.530	5.530	5.490	5.490	1,574	5.665	0.175	18/12/24 15:39	True
RNDOF	Round One Corp		26/12/24 16:28	8.920	8.920	8.424	8.424	120	8.770	0.346	26/12/24 15:46	True
RNECF	Renesas Electronics Corp		26/12/24 16:28	13.443	13.443	12.187	12.730	2,608	12.700	0.030	26/12/24 15:46	True
RNECY	Renesas Electronics Corp		26/12/24 16:28	6.190	6.420	6.190	6.420	490,082	6.390	0.030	26/12/24 15:46	True
RNGC	Ranger Gold Corp		24/12/24 16:28	0.0083	0.0083	0.0083	0.0083	100	0.0070	0.0013	24/12/24 15:45	True
RNGE	Range Impact Inc	USD	26/12/24 16:28	0.1751	0.1958	0.1720	0.1820	17,237	0.1845	0.0025	26/12/24 15:46	True
RNKGF	Renk Group Ag		10/12/24 09:30	20.550	20.550	20.550	20.550	100	20.550	0.000	10/12/24 08:47	True
RNLSY	Renault S.A.		26/12/24 16:28	9.670	9.890	9.670	9.890	12,295	9.860	0.030	26/12/24 15:46	True
RNLXY	Renalytix Plc ADR		26/12/24 16:28	0.2140	0.2140	0.2020	0.2040	144,660	0.2083	0.0043	26/12/24 15:46	True
RNMBF	Rheinmetall Ag	USD	26/12/24 16:28	652.00	654.75	645.00	654.75	120	652.80	1.95	26/12/24 15:46	True
RNMBY	Rheinmetall Ag ADR		26/12/24 16:28	129.59	130.47	128.80	130.46	8,561	129.58	0.88	26/12/24 15:46	True
RNSDF	Renault Sa	USD	18/12/24 16:21	48.600	48.600	48.600	48.600	120	42.930	5.670	18/12/24 15:39	True
RNSHF	Renishaw Plc	USD	23/12/24 16:17	42.300	42.300	42.300	42.300	482	42.220	0.080	23/12/24 15:35	True
RNVA	Rennova Health Inc		24/12/24 13:22	0.0001	0.0001	0.0001	0.0001	2,000,000	0.0001	0.0000	24/12/24 12:39	True
RNWEF	Rec Silicon ASA	USD	26/12/24 16:28	0.3005	0.3200	0.3005	0.3120	12,060	0.3069	0.0051	26/12/24 15:46	True
RNWEY	Rec Silicon ASA		20/12/24 16:46	0.2580	0.2580	0.2575	0.2575	500	0.2100	0.0475	20/12/24 16:03	True
ROHCF	Rohm Co. Ltd	USD	17/12/24 16:59	9.010	9.010	9.010	9.010	300	9.950	0.940	17/12/24 16:16	True
ROHCY	Rohm Ltd ADR		26/12/24 16:28	9.040	9.070	9.030	9.050	40,063	9.100	0.050	26/12/24 15:46	True
ROII	Riskon International Inc		26/12/24 16:28	0.0005	0.0005	0.0005	0.0005	28,859	0.0006	0.0001	26/12/24 15:46	True
ROIUF	Route1 Inc	USD	20/12/24 16:46	0.0229	0.0229	0.0229	0.0229	6,000	0.0288	0.0059	20/12/24 16:03	True
ROKRF	Rok Resources Inc		26/12/24 16:28	0.1150	0.1150	0.1110	0.1110	39,000	0.1082	0.0028	26/12/24 15:46	True
ROMJF	Rubicon Organics Inc		24/12/24 16:28	0.3102	0.3400	0.3102	0.3258	2,750	0.3000	0.0258	24/12/24 15:45	True
RONN	Ronn Inc		26/12/24 16:28	0.0004	0.0004	0.0003	0.0004	10,221,350	0.0004	0.0000	26/12/24 15:46	True
ROOOF	Northstar Clean Technologies Inc		26/12/24 16:28	0.2750	0.2850	0.2750	0.2750	9,900	0.2611	0.0139	26/12/24 15:46	True
ROSN	Rosinbomb		26/12/24 16:28	0.0040	0.0043	0.0040	0.0043	218,250	0.0045	0.0002	26/12/24 15:46	True
ROVMF	Rover Critical Minerals Corp		20/12/24 16:46	0.0062	0.0062	0.0062	0.0062	33,904	0.0101	0.0039	20/12/24 16:03	True
ROWC	Rowe Companies	USD	19/12/24 16:54	0.0003	0.0003	0.0003	0.0003	1,500	0.0003	0.0000	19/12/24 16:12	True
ROWKF	Renoworks Software Inc		17/12/24 16:59	0.1805	0.1805	0.1805	0.1805	1,000	0.1600	0.0205	17/12/24 16:16	True
ROXIF	Caspian Sunrise Plc	USD	23/12/24 16:17	0.0395	0.0395	0.0395	0.0395	100	0.0395	0.0000	23/12/24 15:35	True
ROYIF	Royalties Inc		09/12/24 15:13	0.0091	0.0091	0.0091	0.0091	11,000	0.0052	0.0039	09/12/24 14:32	True
ROYL	Royale Energy Inc		26/12/24 16:28	0.0550	0.0615	0.0550	0.0615	2,893	0.0500	0.0115	26/12/24 15:46	True
ROYMY	International Distribution Services Plc ADR		26/12/24 16:28	9.090	9.090	9.090	9.090	312	9.070	0.020	26/12/24 15:46	True
ROYTL	Pacific Coast Oil Trust		26/12/24 16:28	0.2600	0.2600	0.2600	0.2600	4,180	0.2600	0.0000	26/12/24 15:46	True
RPBPF	Raspberry Pi Hldgs Plc		26/12/24 16:28	8.000	8.000	8.000	8.000	1,739	7.500	0.500	26/12/24 15:46	True
RPGLF	Regent Pacific Group Limited	USD	24/12/24 16:28	0.1000	0.1000	0.1000	0.1000	1,000	0.0400	0.0600	24/12/24 15:45	True
RPGRY	Rea Group Ltd		26/12/24 16:28	39.205	39.205	39.205	39.205	297	38.770	0.435	26/12/24 15:46	True
RPKIF	Richards Packaging	USD	18/12/24 16:21	22.140	22.140	21.170	21.238	3,580	20.650	0.588	18/12/24 15:39	True
RPMT	Rego Payment Architectures Inc	USD	26/12/24 16:28	0.9500	0.9799	0.9301	0.9320	20,940	0.9400	0.0080	26/12/24 15:46	True
RQHTF	Reliq Health Technologies Inc		26/12/24 16:28	0.0012	0.0012	0.0012	0.0012	17,000	0.0009	0.0003	26/12/24 15:46	True
RRACF	Rigel Resource Acquisition Corp		20/12/24 16:46	11.500	11.500	11.450	11.500	152,006	11.500	0.000	20/12/24 16:03	True
RRDMF	Royal Road Minerals Ltd		24/12/24 16:28	0.0700	0.0700	0.0700	0.0700	2,500	0.0650	0.0050	24/12/24 15:45	True
RRRLF	Rockridge Resources Ltd		23/12/24 16:17	0.0106	0.0106	0.0078	0.0078	29,000	0.0133	0.0055	23/12/24 15:35	True
RRRT	R-Three Technologies Inc		24/12/24 16:28	0.0031	0.0080	0.0031	0.0040	25,000	0.0050	0.0010	24/12/24 15:45	True
RRTS	Roadrunner Transportation Systems Inc		26/12/24 16:28	2.510	3.361	2.510	3.060	62,979	2.319	0.741	26/12/24 15:46	True
RSAGS	Rse Archive Llc.		24/12/24 16:28	0.7000	0.7000	0.7000	0.7000	121	0.7000	0.0000	24/12/24 15:45	True
RSASF	Resaas Services Inc		26/12/24 16:28	0.1441	0.1441	0.1441	0.1441	554	0.1400	0.0041	26/12/24 15:46	True
RSAU	Rooshine Inc		20/12/24 16:46	0.4770	0.4770	0.4770	0.4770	100	0.1712	0.3058	20/12/24 16:03	True
RSCF	Reflect Scientific Inc	USD	26/12/24 16:28	0.0430	0.0495	0.0357	0.0495	46,074	0.0440	0.0055	26/12/24 15:46	True
RSCI	Redwood Scientific Technologies Inc		24/12/24 16:28	0.2499	0.2499	0.0800	0.0800	200	0.0600	0.0200	24/12/24 15:45	True
RSGOF	Resouro Strategic Metals Inc		23/12/24 16:17	0.1543	0.1577	0.1543	0.1577	3,500	0.1615	0.0038	23/12/24 15:35	True
RSGUF	Rogers Sugar Inc	USD	24/12/24 16:28	4.184	4.184	4.184	4.184	800	4.140	0.044	24/12/24 15:45	True
RSHMF	Rush Rare Metals Corp		23/12/24 16:17	0.1200	0.1200	0.0924	0.0924	26,400	0.0924	0.0000	23/12/24 15:35	True
RSHN	Rushnet Inc	USD	26/12/24 16:28	0.0001	0.0002	0.0001	0.0001	10,643,101	0.0002	0.0001	26/12/24 15:46	True
RSKIA	Risk [George] Industries Inc	USD	26/12/24 16:28	16.818	16.818	16.818	16.818	118	17.000	0.183	26/12/24 15:46	True
RSMDF	Resmed Inc		20/12/24 16:47	22.910	22.910	22.910	22.910	110	23.955	1.045	20/12/24 16:03	True
RSMXF	Regency Silver Corp		26/12/24 16:28	0.0746	0.0746	0.0746	0.0746	3,380	0.0592	0.0154	26/12/24 15:46	True
RSNHF	Resona Holdings Inc	USD	26/12/24 16:28	7.514	7.514	6.956	6.956	290	7.064	0.108	26/12/24 15:46	True
RSNVF	Reyna Silver Corp		26/12/24 16:28	0.0700	0.0800	0.0700	0.0726	94,382	0.0745	0.0019	26/12/24 15:46	True
RSPI	Respirerx Pharmaceuticals Inc		26/12/24 16:28	0.0016	0.0020	0.0009	0.0019	1,355,999	0.0013	0.0006	26/12/24 15:46	True
RSRBF	Robex Res Inc	USD	24/12/24 16:28	1.835	1.835	1.700	1.700	12,730	1.780	0.080	24/12/24 15:45	True
RSRV	Reserve Petroleum Company	USD	26/12/24 16:28	162.00	162.00	161.50	162.00	250	161.51	0.49	26/12/24 15:46	True
RSSFF	Affinor Growers Inc		26/12/24 16:28	0.0550	0.0550	0.0550	0.0550	1,010	0.0700	0.0150	26/12/24 15:46	True
RSTRF	Restaurant Brands International Limited Partners		09/12/24 15:13	70.400	70.400	70.400	70.400	717	70.000	0.400	09/12/24 14:32	True
RTGC	Ridder Titan Genesis Corp		13/12/24 16:28	0.1110	0.1110	0.1110	0.1110	767	0.3439	0.2329	13/12/24 15:46	True
RTGN	Retinalgenix Technologies Inc		24/12/24 16:28	5.250	5.250	5.250	5.250	100	1.600	3.650	24/12/24 15:45	True
RTLGF	St. Augustine Gold & Copper Ltd		19/12/24 16:54	0.0507	0.0507	0.0507	0.0507	2,000	0.0483	0.0024	19/12/24 16:12	True
RTLLF	Rational Ag	USD	12/12/24 16:04	942.15	942.15	942.15	942.15	2	953.13	10.98	12/12/24 15:22	True
RTMAF	Reitmans [Canada] Limited	USD	23/12/24 16:18	1.700	1.700	1.700	1.700	7,900	1.690	0.010	23/12/24 15:35	True
RTMVF	Rightmove Plc	USD	20/12/24 16:47	8.139	8.139	8.139	8.139	300	8.110	0.029	20/12/24 16:04	True
RTMVY	Rightmove Plc Winterhill ADR		26/12/24 16:28	16.700	16.940	16.480	16.706	15,187	16.625	0.081	26/12/24 15:46	True
RTNTF	Rio Tinto Ltd	USD	26/12/24 16:28	70.940	74.910	70.940	74.910	371	72.341	2.570	26/12/24 15:46	True
RTON	Right On Brands Inc		26/12/24 16:28	0.0390	0.0455	0.0390	0.0455	15,560	0.0499	0.0044	26/12/24 15:46	True
RTOXF	Rotork Plc	USD	13/12/24 16:28	4.200	4.200	4.200	4.200	5,000	4.050	0.150	13/12/24 15:46	True
RTPPF	Rio Tinto Plc	USD	23/12/24 16:18	59.000	59.000	59.000	59.000	744	58.150	0.850	23/12/24 15:35	True
RTSL	Rapid Therapeutic Science Laboratories Inc		24/12/24 16:28	0.0040	0.0040	0.0016	0.0016	31,000	0.0010	0.0006	24/12/24 15:45	True
RUBLF	Rubellite Energy Inc		26/12/24 16:28	1.490	1.490	1.435	1.435	20,035	1.400	0.035	26/12/24 15:46	True
RUBSF	Rubis S.A.		19/12/24 16:54	23.500	23.500	23.500	23.500	850	24.610	1.110	19/12/24 16:12	True
RUDQF	RBC Quant US Dividend Leaders ETF		24/12/24 16:28	17.990	18.020	17.990	18.020	1,611	17.840	0.180	24/12/24 15:45	True
RUPRF	Rupert Resources Ltd	USD	24/12/24 16:28	2.855	2.855	2.855	2.855	156	2.980	0.126	24/12/24 15:45	True
RUSMF	Russel Metals Inc	USD	20/12/24 16:47	29.700	29.700	29.640	29.640	21,436	29.880	0.240	20/12/24 16:04	True
RVBR	Markray Corp		16/12/24 16:27	0.0149	0.0149	0.0149	0.0149	50,000	0.0149	0.0000	16/12/24 15:44	True
RVCB	Riverton Community Bank Ill		26/12/24 16:28	21.950	21.950	21.950	21.950	400	22.000	0.050	26/12/24 15:46	True
RVLCF	Rivalry Corp		24/12/24 16:28	0.1137	0.1137	0.1000	0.1000	4,100	0.1345	0.0345	24/12/24 15:45	True
RVLGF	Revival Gold Inc		26/12/24 16:28	0.2123	0.2124	0.1940	0.2085	257,505	0.1960	0.0125	26/12/24 15:46	True
RVLPQ	Rvl Pharmaceuticals Plc		23/12/24 16:18	0.0002	0.0002	0.0002	0.0002	454,428	0.0001	0.0001	23/12/24 15:35	True
RVRVF	Pathfinder Ventures Inc		24/12/24 16:28	0.0700	0.0700	0.0700	0.0700	5,000	0.0700	0.0000	24/12/24 15:45	True
RVSDF	Riverside Resources Inc	USD	26/12/24 16:28	0.0900	0.0900	0.0860	0.0875	72,000	0.0865	0.0010	26/12/24 15:46	True
RVTI	Rival Technologies Inc	USD	13/12/24 16:29	0.3687	0.3687	0.3687	0.3687	202	0.3887	0.0200	13/12/24 15:46	True
RVVTF	Revive Therapeutics Ltd		26/12/24 16:28	0.0061	0.0063	0.0061	0.0061	192,581	0.0061	0.0000	26/12/24 15:46	True
RVXCF	Resverlogix Corp	USD	24/12/24 16:28	0.0344	0.0344	0.0344	0.0344	1,500	0.0333	0.0011	24/12/24 15:45	True
RWCB	Redwood Capital Bcp	USD	26/12/24 16:28	21.570	21.600	21.400	21.600	7,255	21.570	0.030	26/12/24 15:46	True
RWCI	Rwc Inc	USD	11/12/24 16:46	12.000	12.000	12.000	12.000	200	12.000	0.000	11/12/24 16:03	True
RWCRF	Riwi Corp		20/12/24 16:47	0.4152	0.4173	0.4152	0.4173	1,500	0.4262	0.0089	20/12/24 16:04	True
RWEOY	Rwe Ag Ord ADR	USD	26/12/24 16:28	29.390	29.780	29.390	29.640	129,992	29.530	0.110	26/12/24 15:46	True
RWGI	Rodedawg International Industries Inc	USD	26/12/24 16:28	0.0020	0.0020	0.0020	0.0020	25,000	0.0040	0.0020	26/12/24 15:46	True
RWMI	Regalworks Media Inc		17/12/24 09:30	0.0050	0.0050	0.0050	0.0050	6,582	0.0089	0.0039	17/12/24 08:51	True
RWNFF	Rwe Ag	USD	26/12/24 16:28	29.350	29.350	29.350	29.350	365	28.800	0.550	26/12/24 15:46	True
RWRDP	Iconsumer Corp		13/12/24 16:29	0.0003	0.0003	0.0001	0.0001	14,000	0.0001	0.0000	13/12/24 15:46	True
RWSPF	Rws Holdings Plc		23/12/24 16:18	1.950	1.950	1.950	1.950	1,666	1.950	0.000	23/12/24 15:35	True
RWWI	Rand Worldwide Inc		26/12/24 16:28	19.500	19.770	19.500	19.770	6,385	19.500	0.270	26/12/24 15:46	True
RXEEY	Rexel S.A.		26/12/24 16:28	25.035	25.380	24.760	25.130	10,405	25.504	0.374	26/12/24 15:46	True
RXLSF	Rexel Sa	USD	23/12/24 16:18	24.950	25.245	24.590	25.245	4,300	24.905	0.340	23/12/24 15:35	True
RYBIF	Ryobi Ltd	USD	09/12/24 15:14	14.000	14.000	14.000	14.000	500	13.900	0.100	09/12/24 14:32	True
RYCEF	Rolls Royce Grpord	USD	26/12/24 16:28	7.202	7.300	7.192	7.265	8,820	7.240	0.025	26/12/24 15:46	True
RYCEY	Rolls Royce Grp ADR	USD	26/12/24 16:28	7.270	7.390	7.250	7.370	1,336,056	7.320	0.050	26/12/24 15:46	True
RYDAF	Shell Plc	USD	26/12/24 16:28	30.715	31.354	30.000	31.354	1,591	30.140	1.214	26/12/24 15:46	True
RYES	Rise Gold Corp		26/12/24 16:28	0.0750	0.1000	0.0750	0.0874	84,250	0.0600	0.0274	26/12/24 15:46	True
RYHTY	Ryman Healthcare Ltd		24/12/24 16:29	12.000	12.000	12.000	12.000	190	12.000	0.000	24/12/24 15:46	True
RYKKY	Ryohin Keikaku		23/12/24 16:18	22.860	22.860	22.860	22.860	1,512	21.805	1.055	23/12/24 15:35	True
RYLPF	Koninklijke Philips N.V		26/12/24 16:29	25.120	25.796	25.120	25.796	416	24.618	1.178	26/12/24 15:46	True
RYNL	Reynaldos Mexican Food Company Inc	USD	16/12/24 16:27	0.0001	0.0001	0.0001	0.0001	452	0.0001	0.0000	16/12/24 15:44	True
RZSMF	Rizzoli Corriere Della Sera Mediagroup Spa AZ		26/12/24 16:29	0.8950	0.8950	0.8950	0.8950	261	0.8872	0.0078	26/12/24 15:47	True