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
SAABF	Saab Ab	USD	26/12/24 16:29	21.500	21.500	21.487	21.487	250	0	21.329	0.158	26/12/24 15:47	True
SAABY	Saab Ab		26/12/24 16:29	10.580	10.690	10.580	10.642	85,380	0	10.630	0.012	26/12/24 15:47	True
SABK	South Atlantic Bancshares Inc		26/12/24 16:29	15.450	15.450	15.050	15.200	1,128	0	15.450	0.250	26/12/24 15:47	True
SABOF	Sabio Holdings Inc		23/12/24 16:18	0.3289	0.3289	0.3289	0.3289	100	0	0.3342	0.0053	23/12/24 15:35	True
SADL	Sadlier [William H.] Inc	USD	26/12/24 16:29	18.900	18.900	18.900	18.900	200	0	18.750	0.150	26/12/24 15:47	True
SADMF	Sanatana Resources Ord	USD	23/12/24 16:18	0.0100	0.0100	0.0100	0.0100	10,000	0	0.0100	0.0000	23/12/24 15:35	True
SAENF	Solar Alliance Energy Inc		26/12/24 16:29	0.0184	0.0192	0.0180	0.0180	9,935	0	0.0206	0.0026	26/12/24 15:47	True
SAEYY	Redcare Pharmacy NV		19/12/24 16:55	14.210	14.210	13.880	13.880	300	0	15.600	1.720	19/12/24 16:13	True
SAFLF	Safilo Group Spa	USD	16/12/24 16:27	0.9803	0.9803	0.9803	0.9803	100	0	0.8925	0.0878	16/12/24 15:44	True
SAFRF	Safran S.A. Ord Shs	USD	26/12/24 16:29	217.95	221.64	217.95	218.36	623	0	218.20	0.16	26/12/24 15:47	True
SAFRY	Safran S.A. ADR	USD	26/12/24 16:29	54.520	54.980	54.480	54.980	106,116	0	54.700	0.280	26/12/24 15:47	True
SAGGF	Sterling Metals Corp		26/12/24 16:29	0.0228	0.0228	0.0203	0.0203	30,120	0	0.0228	0.0025	26/12/24 15:47	True
SAKL	Sack Lunch Productions Inc		12/12/24 16:04	0.0061	0.0073	0.0061	0.0061	42,904	0	0.0063	0.0002	12/12/24 15:22	True
SALM	Salem Media Grp Inc		26/12/24 16:29	0.2150	0.2223	0.1780	0.1880	101,082	0	0.2075	0.0195	26/12/24 15:47	True
SALRY	Salmar ASA ADR		26/12/24 16:29	11.250	12.770	11.250	11.270	5,403	0	10.910	0.360	26/12/24 15:47	True
SAML	Samsara Luggage Inc		26/12/24 16:29	0.0046	0.0054	0.0046	0.0050	54,110	0	0.0054	0.0004	26/12/24 15:47	True
SANP	Santo Mining Corp		23/12/24 16:18	0.0001	0.0001	0.0001	0.0001	39,500,000	0	0.0001	0.0000	23/12/24 15:35	True
SANT	Santeon Group Inc		17/12/24 15:55	0.0426	0.0426	0.0426	0.0426	250	0	0.0440	0.0014	17/12/24 15:11	True
SAPGF	SAP Ag Systeme Dm5	USD	26/12/24 16:29	251.00	253.94	247.44	251.10	1,179	0	247.44	3.67	26/12/24 15:47	True
SAPIF	Saputo Inc	USD	23/12/24 16:18	17.190	17.285	17.160	17.285	1,581	0	17.540	0.255	23/12/24 15:35	True
SAPLF	Sylvania Platinum Limited		26/12/24 16:29	0.5125	0.5125	0.5114	0.5114	1,200	0	0.4900	0.0214	26/12/24 15:47	True
SAPMY	Saipem S.P.A.		23/12/24 16:18	0.4950	0.4950	0.4950	0.4950	1,804	0	0.4950	0.0000	23/12/24 15:35	True
SAPX	Seven Arts Entertainment Inc		26/12/24 16:29	0.0002	0.0003	0.0002	0.0002	12,561,442	0	0.0003	0.0001	26/12/24 15:47	True
SARMF	Southern Arc Minerals Inc		20/12/24 16:47	0.0228	0.0228	0.0228	0.0228	1,606	0	0.0214	0.0014	20/12/24 16:04	True
SARTF	Sartorius Ag	USD	23/12/24 16:18	182.98	182.98	182.98	182.98	1	0	192.75	9.77	23/12/24 15:35	True
SASKF	Atha Energy Corp		26/12/24 16:29	0.3674	0.4473	0.3673	0.3947	162,332	0	0.4150	0.0203	26/12/24 15:47	True
SASOF	Sasol Ltd	USD	24/12/24 16:29	4.850	4.850	4.850	4.850	500	0	4.950	0.100	24/12/24 15:46	True
SATLF	Zozo Inc		17/12/24 15:55	31.400	31.400	31.400	31.400	107	0	30.600	0.800	17/12/24 15:14	True
SATT	Sativus Tech Corp		23/12/24 16:18	0.1110	0.1110	0.1110	0.1110	565	0	0.1110	0.0000	23/12/24 15:35	True
SAUHF	Straumann Hld N Akt	USD	26/12/24 16:29	124.28	131.01	124.28	124.57	376	0	124.09	0.47	26/12/24 15:47	True
SAUHY	Straumann Hld		26/12/24 16:29	12.865	12.900	12.550	12.880	107,204	0	12.870	0.010	26/12/24 15:47	True
SAVEQ	Spirit Airlines Inc		26/12/24 16:29	0.4200	0.4500	0.4100	0.4260	1,918,961	0	0.4160	0.0100	26/12/24 15:47	True
SAVNF	Savannah Resources Plc		20/12/24 16:47	0.0452	0.0452	0.0452	0.0452	5,000	0	0.0524	0.0072	20/12/24 16:04	True
SAVW	Savwatt USA Inc		26/12/24 16:29	0.0001	0.0001	0.0001	0.0001	362	0	0.0001	0.0000	26/12/24 15:47	True
SAXPF	Sampo Oyj	USD	16/12/24 16:28	41.550	41.550	40.890	40.890	1,137	0	43.500	2.610	16/12/24 15:44	True
SAXPY	Sampo Oyj ADR		26/12/24 16:29	20.165	20.350	20.165	20.310	97,859	0	20.190	0.120	26/12/24 15:47	True
SBBCF	Simply Better Brands Corp		26/12/24 16:29	0.7698	0.7990	0.7000	0.7000	47,270	0	0.7415	0.0415	26/12/24 15:47	True
SBBSF	Sabana Indl REIT		12/12/24 16:04	0.2258	0.2258	0.2258	0.2258	250	0	0.2258	0.0000	12/12/24 15:22	True
SBES	South Beach Spirits Inc		26/12/24 16:29	0.0001	0.0001	0.0001	0.0001	80,000	0	0.0001	0.0000	26/12/24 15:47	True
SBFFF	Sbm Offshore NV	USD	10/12/24 16:30	18.000	18.000	18.000	18.000	200	0	18.100	0.100	10/12/24 15:47	True
SBFFY	Sbm Offshore NV		26/12/24 16:29	17.430	17.430	17.430	17.430	300	0	17.000	0.430	26/12/24 15:47	True
SBGOF	Standard Bank Group Ltd	USD	26/12/24 16:29	12.990	12.990	12.990	12.990	213	0	12.860	0.130	26/12/24 15:47	True
SBGSF	Schneider Electric Se	USD	26/12/24 16:29	250.00	260.84	250.00	256.00	214	0	248.80	7.20	26/12/24 15:47	True
SBGSY	Schneider Electric S ADR		26/12/24 16:29	50.880	50.880	49.770	50.150	117,198	0	50.000	0.150	26/12/24 15:47	True
SBHGF	Sbi Holdings Inc	USD	26/12/24 16:29	26.510	26.510	24.956	25.500	436	0	26.500	1.000	26/12/24 15:47	True
SBHMY	Sino Biopharmaceutical Ltd		16/12/24 16:28	8.335	8.335	8.335	8.335	161	0	8.335	0.000	16/12/24 15:45	True
SBIG	Springbig Holdings Inc	USD	26/12/24 16:29	0.0565	0.0600	0.0565	0.0600	6,000	0	0.0525	0.0075	26/12/24 15:47	True
SBIGW	Springbig Hldgs Inc WT		24/12/24 16:29	0.0003	0.0003	0.0003	0.0003	250	0	0.0003	0.0000	24/12/24 15:46	True
SBKFF	State Bank of India	USD	13/12/24 16:29	100.86	100.86	100.86	100.86	3,370	0	99.00	1.86	13/12/24 15:46	True
SBKO	Summit Bank Group Inc	USD	23/12/24 16:18	14.980	14.980	14.900	14.900	650	0	15.000	0.100	23/12/24 15:35	True
SBLCF	Spirit Blockchain Cap Inc		23/12/24 16:18	0.1619	0.1619	0.1584	0.1584	14,000	0	0.2153	0.0569	23/12/24 15:35	True
SBLRF	Sable Resources Ltd	USD	26/12/24 16:29	0.0215	0.0215	0.0160	0.0160	88,000	0	0.0223	0.0063	26/12/24 15:47	True
SBMCF	Silver Bullet Mines Corp		20/12/24 16:47	0.0840	0.0840	0.0840	0.0840	2,000	0	0.0810	0.0030	20/12/24 16:04	True
SBMFF	Sino Biopharmaceutic		19/12/24 16:55	0.4113	0.4113	0.4113	0.4113	3,688	0	0.4240	0.0127	19/12/24 16:13	True
SBMSF	Danakali Ltd		26/12/24 16:29	0.1300	0.1300	0.1300	0.1300	10,026	0	0.1165	0.0135	26/12/24 15:47	True
SBNC	Southern Bancshares [N.C.] Inc	USD	24/12/24 16:29	8,113.5	8,113.5	8,100.0	8,100.0	2	0	8,030.0	70.0	24/12/24 15:46	True
SBNCM	Southern Bancshares [N.C.] Inc		19/12/24 16:55	12.700	12.700	12.700	12.700	250	0	12.720	0.020	19/12/24 16:13	True
SBNY	Signature Bank		26/12/24 16:29	1.220	1.350	1.200	1.350	129,694	0	1.230	0.120	26/12/24 15:47	True
SBNYL	Signature Bank [New York Ny]		26/12/24 16:29	4.600	5.100	4.600	5.000	61,408	0	5.000	0.000	26/12/24 15:47	True
SBOEY	Schoeller Bleckmann Oilfield Equipment Ag		18/12/24 16:22	3.000	3.000	3.000	3.000	101	0	3.030	0.030	18/12/24 15:40	True
SBOX	Superbox Inc		26/12/24 16:29	0.7700	0.7700	0.7700	0.7700	660	0	0.7700	0.0000	26/12/24 15:47	True
SBSAA	Spanish Broadcasting System Inc		24/12/24 16:29	0.2520	0.4000	0.2520	0.4000	4,064	0	0.3680	0.0320	24/12/24 15:46	True
SBSNF	Schibsted ASA	USD	18/12/24 16:22	33.000	33.000	33.000	33.000	758	0	33.000	0.000	18/12/24 15:40	True
SBSNY	Schibsted ASA		26/12/24 16:29	30.300	33.200	30.160	30.610	2,416	0	29.500	1.110	26/12/24 15:47	True
SBUM	Silver Buckle Mines	USD	26/12/24 16:29	0.0580	0.0580	0.0570	0.0570	2,000	0	0.0570	0.0000	26/12/24 15:47	True
SBWFF	Strongbow Expl Inc	USD	19/12/24 16:55	0.1000	0.1000	0.1000	0.1000	3,998	0	0.1100	0.0100	19/12/24 16:13	True
SBYSF	Sibanye Stillwater Ltd		23/12/24 16:18	0.8925	0.8925	0.8925	0.8925	950	0	0.8900	0.0025	23/12/24 15:35	True
SCAFF	Schaeffler Ag		10/12/24 16:30	4.500	4.500	4.500	4.500	2,000	0	3.500	1.000	10/12/24 15:47	True
SCAL	Stem Cell Authority Ltd	USD	23/12/24 16:18	0.0146	0.0200	0.0096	0.0096	9,986	0	0.0100	0.0004	23/12/24 15:35	True
SCBFF	Standard Chartered Plc	USD	26/12/24 16:29	11.946	11.946	11.946	11.946	200	0	12.245	0.299	26/12/24 15:47	True
SCBFY	Standard Chartered Plc ADR		26/12/24 16:29	24.880	25.490	24.880	25.490	29,562	0	25.330	0.160	26/12/24 15:47	True
SCBGF	Sig Group Ag		26/12/24 16:29	19.978	19.978	19.978	19.978	276	0	19.620	0.358	26/12/24 15:47	True
SCBZ	Scoobeez Global Inc		26/12/24 16:29	0.0001	0.0001	0.0001	0.0001	1,500	0	0.0001	0.0000	26/12/24 15:47	True
SCCTY	Scout24 Se		26/12/24 16:29	48.050	48.050	48.050	48.050	311	0	45.600	2.450	26/12/24 15:47	True
SCDCF	Scandium Canada Ltd		26/12/24 16:29	0.0104	0.0104	0.0104	0.0104	500	0	0.0106	0.0002	26/12/24 15:47	True
SCEYF	Source Energy Services		18/12/24 16:23	10.940	10.940	10.940	10.940	100	0	12.330	1.390	18/12/24 15:40	True
SCFFF	Spot Coffee Ltd		18/12/24 16:23	0.0009	0.0010	0.0009	0.0010	18,200	0	0.0030	0.0020	18/12/24 15:40	True
SCFR	Security First International Holdings Inc		23/12/24 16:18	0.1256	0.1700	0.1256	0.1695	85,650	0	0.1695	0.0000	23/12/24 15:35	True
SCGLF	Societe Generale	USD	23/12/24 16:18	27.300	27.300	27.300	27.300	234	0	27.340	0.040	23/12/24 15:35	True
SCGLY	Societe Generale Spo ADR	USD	26/12/24 16:29	5.623	5.660	5.600	5.660	370,558	0	5.640	0.020	26/12/24 15:47	True
SCGPY	Serco Group Plc.		17/12/24 15:55	1.720	1.720	1.720	1.720	150	0	1.980	0.260	17/12/24 15:14	True
SCGX	Saxon Capital Group Inc		20/12/24 16:47	14.500	14.500	14.500	14.500	100	0	15.200	0.700	20/12/24 16:04	True
SCGY	Scientific Energy Inc	USD	13/12/24 16:29	1.700	1.700	1.676	1.676	200	0	1.720	0.044	13/12/24 15:47	True
SCHYF	Sands China Ltd		23/12/24 16:18	2.454	2.454	2.454	2.454	100	0	3.000	0.547	23/12/24 15:35	True
SCHYY	Sands China Ltd ADR		26/12/24 16:29	27.980	27.980	27.680	27.680	8,870	0	27.770	0.090	26/12/24 15:47	True
SCIA	Sci Engineered Materials Inc		26/12/24 16:29	4.660	4.700	4.600	4.700	3,800	0	4.600	0.100	26/12/24 15:47	True
SCLF	Suncliff Inc		26/12/24 16:29	0.0024	0.0024	0.0024	0.0024	2,000	0	0.0032	0.0008	26/12/24 15:47	True
SCLTF	Searchlight Resources Inc		26/12/24 16:29	0.0048	0.0048	0.0048	0.0048	124,712	0	0.0083	0.0035	26/12/24 15:47	True
SCMWY	Swisscom Ag ADR	USD	26/12/24 16:29	55.818	56.170	55.380	56.170	37,978	0	56.829	0.659	26/12/24 15:47	True
SCNA	Smart Cannabis Corp		26/12/24 16:29	0.0005	0.0006	0.0005	0.0006	44,023	0	0.0005	0.0001	26/12/24 15:47	True
SCND	Scientific Inds Inc	USD	26/12/24 16:29	0.9000	0.9500	0.9000	0.9500	3,272	0	0.9000	0.0500	26/12/24 15:47	True
SCOO	School Specialty		23/12/24 16:19	0.0001	0.0001	0.0001	0.0001	100	0	0.0001	0.0000	23/12/24 15:35	True
SCPAF	Region Group		12/12/24 16:05	1.445	1.445	1.445	1.445	179	0	1.481	0.036	12/12/24 15:23	True
SCPCF	Scope Technologies Corp		26/12/24 16:29	1.140	1.260	1.130	1.250	1,600,296	0	1.062	0.188	26/12/24 15:47	True
SCPJ	Scope Industries	USD	18/12/24 16:23	305.00	305.00	305.00	305.00	10	0	315.00	10.00	18/12/24 15:41	True
SCPPF	S4 Capital Plc		26/12/24 16:29	0.4100	0.4450	0.3920	0.3920	1,181,981	0	0.4200	0.0280	26/12/24 15:47	True
SCPS	Scopus Biopharma Inc	USD	26/12/24 16:29	0.0003	0.0003	0.0003	0.0003	8,012	0	0.0003	0.0000	26/12/24 15:47	True
SCRPF	Sembcorp Industries Ltd	USD	12/12/24 16:05	4.080	4.100	4.080	4.090	5,414	0	4.090	0.000	12/12/24 15:23	True
SCRSF	Justera Health Ltd		17/12/24 15:55	0.0009	0.0009	0.0009	0.0009	5,000	0	0.0009	0.0000	17/12/24 15:14	True
SCRYY	Scor ADR	USD	26/12/24 16:29	2.370	2.490	2.293	2.440	19,591	0	2.600	0.160	26/12/24 15:47	True
SCTBF	Securitas Ab B Free	USD	17/12/24 15:55	12.513	12.513	12.513	12.513	100	0	13.300	0.788	17/12/24 15:14	True
SCTBY	Securitas A B		26/12/24 16:29	12.879	12.879	12.600	12.600	800	0	13.040	0.440	26/12/24 15:47	True
SCTH	Securetech Innovations Inc		20/12/24 16:48	1.0000	1.0000	1.0000	1.0000	105	0	0.9999	0.0001	20/12/24 16:04	True
SCTSF	Scottie Res Corp		26/12/24 16:29	0.5424	0.6077	0.5424	0.6077	2,999	0	0.1181	0.4896	26/12/24 15:47	True
SCVFF	Scotch Creek Ventures Inc		26/12/24 16:29	0.0260	0.0299	0.0260	0.0280	10,159	0	0.0260	0.0020	26/12/24 15:47	True
SCVPF	Siam Cement Public Co. Ltd	USD	17/12/24 15:55	5.000	5.000	5.000	5.000	100	0	5.000	0.000	17/12/24 15:14	True
SCYRF	Scryb Inc		26/12/24 16:29	0.0138	0.0157	0.0138	0.0157	2,000	0	0.0139	0.0018	26/12/24 15:47	True
SCYYF	Scandium International Mining Corp		26/12/24 16:29	0.0120	0.0120	0.0100	0.0120	25,700	0	0.0110	0.0010	26/12/24 15:47	True
SCZC	West Coast Community Bancorp	USD	24/12/24 16:29	41.378	41.700	41.378	41.700	398	0	41.720	0.020	24/12/24 15:46	True
SCZMF	Santacruz Silver Mining Ltd		26/12/24 16:29	0.1810	0.1999	0.1782	0.1950	42,884	0	0.1987	0.0037	26/12/24 15:47	True
SDAD	S.H. Resources & Development Corp	USD	13/12/24 16:30	0.0035	0.0035	0.0035	0.0035	5,000	0	0.0035	0.0000	13/12/24 15:47	True
SDCCQ	Smiledirectclub Inc		26/12/24 16:29	0.0001	0.0001	0.0001	0.0001	211,510	0	0.0001	0.0000	26/12/24 15:47	True
SDCH	Sidechannel Inc		26/12/24 16:29	0.0306	0.0306	0.0282	0.0300	702,219	0	0.0300	0.0000	26/12/24 15:47	True
SDCVF	Sa Des Ciments Vicat		17/12/24 15:55	38.590	38.590	38.590	38.590	513	0	38.590	0.000	17/12/24 15:14	True
SDIIF	Scientific Digital Imaging Plc		16/12/24 16:28	0.7349	0.7349	0.7349	0.7349	660	0	0.7444	0.0095	16/12/24 15:45	True
SDMHF	Sartorius Stedim Biotech		19/12/24 16:55	194.27	195.00	194.27	195.00	246	0	201.50	6.50	19/12/24 16:13	True
SDNI	Scandia Inc	USD	24/12/24 16:29	0.0001	0.0001	0.0001	0.0001	55,000	0	0.0001	0.0000	24/12/24 15:46	True
SDRC	Sidney Resources Corp	USD	26/12/24 16:29	0.2900	0.2900	0.2640	0.2700	54,530	0	0.2950	0.0250	26/12/24 15:47	True
SDSYA	South Dakota Soybean Processors Llc		17/12/24 15:55	8.800	8.800	8.800	8.800	11,250	0	9.150	0.350	17/12/24 15:14	True
SDTTU	Sandridge Mississippian Trust I		26/12/24 16:29	0.0880	0.0980	0.0880	0.0880	62,330	0	0.0870	0.0010	26/12/24 15:47	True
SDVKF	Sandvik Ab	USD	26/12/24 16:29	17.390	17.390	17.390	17.390	110	0	17.955	0.565	26/12/24 15:47	True
SDVKY	Sandvik Ab ADR	USD	26/12/24 16:29	18.120	18.360	18.120	18.350	115,362	0	18.120	0.230	26/12/24 15:47	True
SDXAY	Sodexo ADR	USD	26/12/24 16:29	16.170	16.320	16.170	16.290	42,636	0	16.023	0.268	26/12/24 15:47	True
SDXEF	Sdx Energy Plc		18/12/24 16:23	0.0055	0.0055	0.0055	0.0055	828	0	0.0096	0.0041	18/12/24 15:41	True
SDXOF	Sodexo	USD	23/12/24 16:19	81.417	81.417	81.417	81.417	647	0	84.745	3.328	23/12/24 15:36	True
SDZNY	Sandoz Group Ag		26/12/24 16:29	42.490	42.490	41.240	41.710	19,907	0	41.310	0.400	26/12/24 15:47	True
SDZXF	Sandoz Group Ag		20/12/24 16:48	41.145	41.500	40.732	41.190	768	0	41.200	0.010	20/12/24 16:05	True
SEAC	Sea Change Intl IN		26/12/24 16:29	6.500	6.510	6.500	6.510	884	0	6.500	0.010	26/12/24 15:47	True
SEAV	Seatech Ventures Corp		24/12/24 16:29	0.0492	0.0492	0.0492	0.0492	100	0	0.0323	0.0169	24/12/24 15:46	True
SEBC	Southeastern Banking Corp	USD	26/12/24 16:29	27.000	27.000	26.000	26.000	300	0	24.900	1.100	26/12/24 15:47	True
SEBYF	Seb S.A.	USD	26/12/24 16:29	88.090	88.090	88.090	88.090	95	0	89.680	1.590	26/12/24 15:47	True
SECCF	Serco Group Plc.	USD	20/12/24 16:48	1.930	1.930	1.930	1.930	1,000	0	1.803	0.128	20/12/24 16:05	True
SECOY	Secoo Holding ADR		26/12/24 16:29	0.0001	0.0001	0.0001	0.0001	191	0	0.0001	0.0000	26/12/24 15:47	True
SECTF	SSGA SPDR ETFS Europe II Plc		18/12/24 16:23	42.104	42.104	42.104	42.104	5,900	0	42.797	0.694	18/12/24 15:41	True
SECUF	Ssc Security Services Corp		24/12/24 16:30	1.859	1.859	1.859	1.859	500	0	1.840	0.019	24/12/24 15:46	True
SECVY	Seche Environment		18/12/24 16:23	15.500	15.500	15.500	15.500	100	0	15.500	0.000	18/12/24 15:41	True
SECYF	Secure Energy Svcs		26/12/24 16:29	11.030	11.030	10.930	10.930	500	0	11.115	0.185	26/12/24 15:47	True
SEELQ	Seelos Therapeutics Inc		26/12/24 16:29	0.2700	0.2700	0.2300	0.2300	7,129	0	0.2700	0.0400	26/12/24 15:47	True
SEEMF	Seeing Machines Ltd		26/12/24 16:29	0.0565	0.0565	0.0565	0.0565	10,000	0	0.0624	0.0059	26/12/24 15:47	True
SEGI	Sycamore Entertainment Group Inc		26/12/24 16:29	0.0009	0.0018	0.0009	0.0012	516,200	0	0.0012	0.0000	26/12/24 15:47	True
SEGXF	Segro Plc REIT		24/12/24 16:30	8.940	8.940	8.510	8.510	293	0	9.000	0.490	24/12/24 15:46	True
SEHCF	Sweet Earth Holdings Corp		10/12/24 16:31	0.0175	0.0175	0.0120	0.0120	1,560	0	0.0196	0.0076	10/12/24 15:48	True
SEIGF	Semperit Ag Holding	USD	13/12/24 16:30	12.411	12.411	12.411	12.411	1,000	0	12.411	0.000	13/12/24 15:47	True
SEIGY	Semperit Ag Holding		12/12/24 16:05	2.750	2.750	2.750	2.750	250	0	2.750	0.000	12/12/24 15:23	True
SEII	Sharing Economy International Inc		13/12/24 16:30	0.0001	0.0001	0.0001	0.0001	631,100	0	0.0001	0.0000	13/12/24 15:47	True
SEKEY	Seiko Epson ADR	USD	26/12/24 16:29	9.081	9.090	9.060	9.090	11,978	0	8.990	0.100	26/12/24 15:47	True
SEKZF	Esgold Corp		20/12/24 16:48	0.1567	0.1567	0.1567	0.1567	5,000	0	0.1886	0.0319	20/12/24 16:05	True
SEMHF	Siemens Healthineers Ag		24/12/24 16:30	54.100	54.100	54.100	54.100	100	0	54.100	0.000	24/12/24 15:47	True
SEMUF	Siem Industries Inc	USD	20/12/24 16:48	24.000	24.000	24.000	24.000	200	0	25.000	1.000	20/12/24 16:05	True
SENR	Strategic Environmental & Energy Resources Inc	USD	26/12/24 16:29	0.0738	0.0738	0.0676	0.0718	21,000	0	0.0800	0.0082	26/12/24 15:47	True
SEOAY	Stora Enso Oyj ADR	USD	26/12/24 16:30	10.000	10.300	9.890	9.995	132,159	0	10.009	0.014	26/12/24 15:47	True
SEOVF	Sernova Corp	USD	26/12/24 16:30	0.1600	0.1650	0.1558	0.1650	16,737	0	0.1520	0.0130	26/12/24 15:47	True
SEPJF	Spectris Plc [Uk]	USD	26/12/24 16:30	30.025	32.075	29.000	29.000	1,493	0	30.100	1.100	26/12/24 15:47	True
SEPLF	Seplat Energy Plc.		10/12/24 16:31	2.250	2.250	2.250	2.250	5,000	0	2.250	0.000	10/12/24 15:48	True
SEPSF	Asep Medical Holdings Inc		18/12/24 16:23	0.0277	0.0277	0.0277	0.0277	10,022	0	0.0550	0.0273	18/12/24 15:41	True
SESMF	Suss Microtec Se	USD	26/12/24 16:30	50.510	52.310	50.500	52.310	403	0	50.302	2.008	26/12/24 15:47	True
SETO	Seto Holdings Inc	USD	20/12/24 16:48	0.0031	0.0031	0.0031	0.0031	6,505	0	0.0052	0.0021	20/12/24 16:05	True
SEURF	SSGA SPDR ETFS Europe I Plc		19/12/24 16:56	14.427	14.427	14.427	14.427	117,353	0	14.800	0.373	19/12/24 16:13	True
SEUSF	Sintana Energy Inc		26/12/24 16:30	0.7878	0.8160	0.7878	0.8074	31,934	0	0.7900	0.0174	26/12/24 15:47	True
SEVCF	Sono Group N.V.		26/12/24 16:30	0.0600	0.0650	0.0580	0.0600	93,306	0	0.0600	0.0000	26/12/24 15:47	True
SFBQF	Softbank Group Corp		26/12/24 16:30	1.200	1.260	1.200	1.250	5,461	0	1.257	0.007	26/12/24 15:47	True
SFDL	Security Federal Cor	USD	19/12/24 16:56	27.000	27.000	27.000	27.000	898	0	27.000	0.000	19/12/24 16:15	True
SFES	Safeguard Scientifics Inc	USD	26/12/24 16:30	0.8113	0.8406	0.8000	0.8406	10,140	0	0.8000	0.0406	26/12/24 15:48	True
SFFYF	Signify NV		16/12/24 16:28	21.800	21.800	21.800	21.800	1,000	0	21.800	0.000	16/12/24 15:45	True
SFIGA	Star Financial Group Inc	USD	19/12/24 16:56	59.050	59.050	59.050	59.050	300	0	55.000	4.050	19/12/24 16:15	True
SFIO	Starfleet Innotech Inc		26/12/24 16:30	0.0031	0.0032	0.0030	0.0030	1,218,188	0	0.0026	0.0004	26/12/24 15:48	True
SFLM	Sflmaven Corp	USD	26/12/24 16:30	0.0002	0.0002	0.0001	0.0001	3,300,000	0	0.0001	0.0000	26/12/24 15:48	True
SFRGF	Salvatore Ferragamo S.P.A.		19/12/24 16:56	7.000	7.160	6.600	7.000	13,532	0	6.730	0.270	19/12/24 16:15	True
SFRGY	Salvatore Ferragamo		26/12/24 16:30	3.380	3.710	3.380	3.520	10,427	0	3.610	0.090	26/12/24 15:48	True
SFRT	Appreciate Holdings Inc		23/12/24 16:19	0.0001	0.0001	0.0001	0.0001	16,167	0	0.0002	0.0001	23/12/24 15:36	True
SFRX	Seafarer Exploration Corp		26/12/24 16:30	0.0040	0.0040	0.0037	0.0040	1,847,260	0	0.0041	0.0001	26/12/24 15:48	True
SFSHF	Safestore Holdings Plc		24/12/24 16:30	7.942	7.942	7.942	7.942	204	0	7.928	0.014	24/12/24 15:47	True
SFTBF	Softbank Corp Ord	USD	26/12/24 16:30	57.675	57.675	57.660	57.660	643	0	56.850	0.810	26/12/24 15:48	True
SFTBY	Softbank Corp ADR		26/12/24 16:30	28.660	28.990	28.430	28.880	192,629	0	28.360	0.520	26/12/24 15:48	True
SFUNY	Fang Holdings Limited		23/12/24 16:19	6.000	6.000	6.000	6.000	666	0	6.000	0.000	23/12/24 15:36	True
SFWJ	Software Effective Solutions Corp	USD	26/12/24 16:30	0.0200	0.0200	0.0130	0.0130	2,850	0	0.0165	0.0035	26/12/24 15:48	True
SGACF	SSGA SPDR ETFS Europe I Plc		17/12/24 15:55	244.13	244.13	244.13	244.13	740	0	245.72	1.59	17/12/24 15:14	True
SGAMY	Sega Sammy Hld ADR	USD	26/12/24 16:30	4.980	4.980	4.750	4.750	2,622	0	4.750	0.000	26/12/24 15:48	True
SGAPY	Singapore Tele ADR	USD	26/12/24 16:30	22.685	22.730	22.670	22.720	18,516	0	22.759	0.039	26/12/24 15:48	True
SGBAF	Ses Sa	USD	26/12/24 16:30	3.080	3.120	2.970	3.000	34,395	0	2.950	0.050	26/12/24 15:48	True
SGBG	Signature Bank of Georgia		13/12/24 10:15	11.400	11.400	11.400	11.400	765	0	11.400	0.000	13/12/24 09:32	True
SGBLY	Std Bk Grp Ltd/S ADR		26/12/24 16:30	11.930	11.990	11.900	11.985	31,543	0	12.070	0.085	26/12/24 15:48	True
SGCPF	Solstice Gold Corp		19/12/24 16:56	0.0190	0.0190	0.0190	0.0190	15,000	0	0.0120	0.0070	19/12/24 16:15	True
SGDH	SGD Holdings Ltd		26/12/24 16:30	0.0031	0.0034	0.0031	0.0034	1,100	0	0.0034	0.0000	26/12/24 15:48	True
SGGEF	Sage Group Plc	USD	26/12/24 16:30	15.570	15.570	15.410	15.410	573	0	15.600	0.190	26/12/24 15:48	True
SGGKF	Singapore Technologies Engineering Ltd	USD	12/12/24 16:05	3.000	3.000	3.000	3.000	7,500	0	3.305	0.305	12/12/24 15:23	True
SGGKY	Singapore Technologies Engineering Ltd		24/12/24 16:30	34.490	34.490	34.490	34.490	238	0	33.280	1.210	24/12/24 15:47	True
SGGTF	Signature Res Ltd Cda		26/12/24 16:30	0.0260	0.0260	0.0200	0.0200	17,000	0	0.0211	0.0011	26/12/24 15:48	True
SGHDY	Sg Holdings CO Ltd		23/12/24 16:19	9.340	9.340	9.340	9.340	4,029	0	9.330	0.010	23/12/24 15:36	True
SGHHF	Sg Hldgs CO Ltd		19/12/24 16:56	9.226	9.226	9.226	9.226	650	0	9.180	0.046	19/12/24 16:15	True
SGHIY	Shanghai Industrial Holdings Ltd	USD	24/12/24 16:30	14.300	14.300	14.300	14.300	212	0	15.600	1.300	24/12/24 15:47	True
SGIOF	Shionogi & Co. Ltd	USD	26/12/24 16:30	12.960	12.960	12.210	12.210	300	0	14.170	1.960	26/12/24 15:48	True
SGIOY	Shionogi & Ltd Un ADR		26/12/24 16:30	6.865	6.920	6.740	6.920	206,678	0	7.000	0.080	26/12/24 15:48	True
SGLA	Sino Green Land Corp		26/12/24 16:30	0.1050	0.1050	0.1050	0.1050	364	0	0.1050	0.0000	26/12/24 15:48	True
SGLDF	Sabre Gold Mines Corp	USD	20/12/24 16:48	0.1250	0.1250	0.1209	0.1250	10,901	0	0.1197	0.0053	20/12/24 16:05	True
SGLFF	Sgl Group	USD	19/12/24 16:56	4.014	4.014	4.014	4.014	1,700	0	4.326	0.312	19/12/24 16:15	True
SGLRF	Spyglass Resources Corp		26/12/24 16:30	0.0001	0.0001	0.0001	0.0001	158	0	0.0001	0.0000	26/12/24 15:48	True
SGMD	Sugarmade Inc		26/12/24 16:30	0.0001	0.0001	0.0001	0.0001	71,763	0	0.0001	0.0000	26/12/24 15:48	True
SGNLF	Signal Gold Inc		13/12/24 16:30	0.0600	0.0629	0.0600	0.0620	39,000	0	0.0600	0.0020	13/12/24 15:47	True
SGPTF	Sage Potash Corp		23/12/24 16:19	0.1520	0.1520	0.1520	0.1520	2,800	0	0.1300	0.0220	23/12/24 15:36	True
SGPYY	Sage Grp Plc ADR	USD	26/12/24 16:30	65.380	65.906	64.230	65.160	8,273	0	65.460	0.300	26/12/24 15:48	True
SGSOF	Sgs Sa		24/12/24 16:30	110.03	110.03	110.03	110.03	121	0	104.28	5.75	24/12/24 15:47	True
SGSOY	Sgs Sa ADR	USD	26/12/24 16:30	9.970	10.240	9.940	10.240	97,319	0	10.080	0.160	26/12/24 15:48	True
SGTM	Sustainable Green Team Ltd		26/12/24 16:30	0.3100	0.3125	0.3100	0.3125	19,342	0	0.3100	0.0025	26/12/24 15:48	True
SHALF	Shangri-La Asia Ltd	USD	24/12/24 16:30	0.6600	0.6600	0.6600	0.6600	8,000	0	0.6600	0.0000	24/12/24 15:47	True
SHALY	Shangri-La Asia Ltd	USD	19/12/24 16:56	12.500	12.500	12.500	12.500	500	0	12.400	0.100	19/12/24 16:15	True
SHASF	Shamaran Petroleum Corp		26/12/24 16:30	0.0850	0.0850	0.0850	0.0850	7,000	0	0.0782	0.0068	26/12/24 15:48	True
SHCAY	Sharp Corp Ltd ADR	USD	26/12/24 16:30	1.550	1.550	1.495	1.496	1,453	0	1.510	0.014	26/12/24 15:48	True
SHCMF	Search Minerals Inc		24/12/24 16:30	0.0120	0.0120	0.0120	0.0120	500	0	0.0235	0.0115	24/12/24 15:47	True
SHECF	Shin-Etsu Chemical C	USD	26/12/24 16:30	34.800	34.800	32.700	32.700	3,081	0	32.700	0.000	26/12/24 15:48	True
SHECY	Shin-Etsu Chemical C ADR		26/12/24 16:30	16.470	16.830	16.390	16.550	534,444	0	16.480	0.070	26/12/24 15:48	True
SHERF	Sherritt International Corp	USD	24/12/24 16:30	0.1100	0.1100	0.1100	0.1100	19,000	0	0.1129	0.0029	24/12/24 15:47	True
SHGDF	Star Diamond Corp	USD	24/12/24 16:30	0.0138	0.0173	0.0117	0.0117	393,850	0	0.0138	0.0021	24/12/24 15:47	True
SHGI	Sparx Holdings Group Inc		17/12/24 15:56	0.0081	0.0081	0.0081	0.0081	240	0	0.0083	0.0002	17/12/24 15:14	True
SHIEF	Shield Therapeutics Plc		12/12/24 16:05	0.0355	0.0355	0.0355	0.0355	1,000	0	0.0355	0.0000	12/12/24 15:23	True
SHLAF	Schindler Holding Ag	USD	10/12/24 16:31	287.00	287.00	287.00	287.00	10	0	292.60	5.60	10/12/24 15:48	True
SHLLF	Shelf Drilling Ltd		23/12/24 16:19	0.8270	0.8270	0.8270	0.8270	1,742	0	0.9000	0.0730	23/12/24 15:36	True
SHLRF	Schindler Holding Ag	USD	16/12/24 16:29	281.47	281.47	281.47	281.47	10	0	269.31	12.16	16/12/24 15:46	True
SHMDF	Shimano Inc	USD	20/12/24 16:48	129.73	129.73	129.73	129.73	130	0	134.21	4.48	20/12/24 16:05	True
SHMN	Sohm Inc		26/12/24 16:30	0.0008	0.0008	0.0007	0.0008	1,507,378	0	0.0008	0.0000	26/12/24 15:48	True
SHMP	Naturalshrimp		26/12/24 16:30	0.0035	0.0039	0.0032	0.0032	3,291,775	0	0.0035	0.0003	26/12/24 15:48	True
SHNWF	Schroders Plc.	USD	13/12/24 16:30	4.200	4.200	4.200	4.200	32,947	0	4.180	0.020	13/12/24 15:47	True
SHOFF	Shoei Co. Ltd		23/12/24 16:19	13.865	13.865	13.865	13.865	1,422	0	14.821	0.956	23/12/24 15:36	True
SHOM	Southern Home Medical Inc		26/12/24 16:30	0.0001	0.0001	0.0001	0.0001	29,700	0	0.0001	0.0000	26/12/24 15:48	True
SHPMF	Shanghai Pharms Hl H Ord		23/12/24 16:19	1.640	1.640	1.640	1.640	1,700	0	1.685	0.045	23/12/24 15:36	True
SHPMY	Shanghai Pharmaceuticals Holding Ltd ADR		23/12/24 16:19	8.400	8.400	8.400	8.400	242	0	8.000	0.400	23/12/24 15:36	True
SHPNF	Shoal Point Energy Ltd		19/12/24 16:56	0.0349	0.0349	0.0349	0.0349	1,000	0	0.0150	0.0199	19/12/24 16:15	True
SHPPF	Redcare Pharmacy NV		26/12/24 16:30	139.16	139.16	139.16	139.16	198	0	160.00	20.84	26/12/24 15:48	True
SHPWQ	Shapeways Hldgs Inc		12/12/24 16:05	0.0001	0.0001	0.0001	0.0001	5,387	0	0.0001	0.0000	12/12/24 15:23	True
SHRG	Sharing Services Global Corp		26/12/24 16:30	0.7651	0.7651	0.7651	0.7651	193	0	0.5100	0.2551	26/12/24 15:48	True
SHTDF	Sinopharm Group Co. Ltd		20/12/24 16:48	2.490	2.490	2.490	2.490	100	0	2.550	0.060	20/12/24 16:05	True
SHTDY	Sinopharm Group		26/12/24 16:30	14.160	14.217	14.160	14.210	3,662	0	14.200	0.010	26/12/24 15:48	True
SHTLF	South32 Ltd		23/12/24 16:19	2.150	2.150	2.150	2.150	48,968	0	2.143	0.007	23/12/24 15:36	True
SHUNF	Shunfeng Intl Clean Energy Ltd		19/12/24 10:41	0.0009	0.0009	0.0009	0.0009	30,000	0	0.0009	0.0000	19/12/24 09:59	True
SHVLF	Starcore International Mines Ltd	USD	24/12/24 16:30	0.0800	0.0800	0.0800	0.0800	16,600	0	0.0800	0.0000	24/12/24 15:47	True
SHVTF	Select Harvests Ltd	USD	19/12/24 16:56	2.450	2.450	2.450	2.450	305	0	2.705	0.255	19/12/24 16:15	True
SHWDY	Resonac Holdings Corp		26/12/24 16:30	26.400	26.400	26.400	26.400	3,002	0	26.100	0.300	26/12/24 15:48	True
SHWGY	Shandong Weigao Group Medical Polymer Co. Ltd		16/12/24 16:29	2.415	2.415	2.415	2.415	119	0	2.480	0.065	16/12/24 15:46	True
SHWZ	Medicine Man Technologies Inc		26/12/24 16:30	0.0100	0.1188	0.0100	0.0200	6,385	0	0.0200	0.0000	26/12/24 15:48	True
SHZHY	Shenzhou International Group Holdings Ltd ADR		26/12/24 16:30	7.830	7.830	7.730	7.730	6,686	0	7.670	0.060	26/12/24 15:48	True
SICLQ	Silvergate Capital Corp Pfd		26/12/24 16:30	11.500	11.500	11.500	11.500	467	0	11.500	0.000	26/12/24 15:48	True
SICNF	Sokoman Minerals Corp		24/12/24 16:30	0.0253	0.0253	0.0253	0.0253	20,000	0	0.0275	0.0022	24/12/24 15:47	True
SICPQ	Silvergate Capital Corp		26/12/24 16:30	0.1100	0.5100	0.1100	0.5050	20,300	0	0.7000	0.1950	26/12/24 15:48	True
SIEGY	Siemens Ag ADR		26/12/24 16:30	98.010	100.000	98.010	99.720	67,677	0	98.920	0.800	26/12/24 15:48	True
SIELY	Shanghai Electric Group Co. Ltd		19/12/24 16:56	7.800	7.800	7.800	7.800	210	0	7.850	0.050	19/12/24 16:15	True
SIETY	D Ieteren Group ADR		11/12/24 16:48	97.700	99.570	97.690	97.700	300	0	107.430	9.730	11/12/24 16:05	True
SIEVF	D Ieteren Group NV		26/12/24 16:30	167.51	167.72	167.51	167.72	40	0	163.65	4.07	26/12/24 15:48	True
SIGCY	Sig Group Ag		26/12/24 16:30	19.415	19.770	19.190	19.670	19,551	0	18.440	1.230	26/12/24 15:48	True
SIGL	Signal Advance Inc		26/12/24 16:30	0.0725	0.0899	0.0710	0.0899	85,565	0	0.0760	0.0139	26/12/24 15:48	True
SIGO	Sunset Island Group Inc		26/12/24 16:30	0.0001	0.0401	0.0001	0.0001	5,901	0	0.0001	0.0000	26/12/24 15:48	True
SIGY	Sigyn Therapeutics Inc		17/12/24 15:59	3.295	3.295	3.295	3.295	200	0	4.500	1.205	17/12/24 15:15	True
SILEF	Silver Elephant Mng Corp		26/12/24 16:30	0.2142	0.2603	0.2142	0.2500	9,679	0	0.2416	0.0084	26/12/24 15:48	True
SILS	Silver Scott Mines Inc	USD	24/12/24 16:30	0.0200	0.0200	0.0200	0.0200	510	0	0.0201	0.0001	24/12/24 15:47	True
SILXF	Silex Systems Ltd	USD	24/12/24 16:30	3.050	3.050	3.050	3.050	1,000	0	3.000	0.050	24/12/24 15:47	True
SILXY	Silex Systems Ltd	USD	20/12/24 16:48	16.150	16.150	15.475	15.475	4,128	0	17.420	1.945	20/12/24 16:05	True
SIMTF	Sim Technology Group Ltd		20/12/24 16:48	0.0249	0.0249	0.0249	0.0249	4,000	0	0.0249	0.0000	20/12/24 16:05	True
SINC	Sincerity Applied Materials Holdings Corp		26/12/24 16:30	0.0009	0.0010	0.0009	0.0010	751,750	0	0.0009	0.0001	26/12/24 15:48	True
SING	Singlepoint		26/12/24 16:30	0.0113	0.0164	0.0110	0.0111	1,222,257	0	0.0117	0.0006	26/12/24 15:48	True
SINGF	Singapore Airlines Ltd	USD	26/12/24 16:30	4.640	4.650	4.640	4.650	601	0	4.655	0.005	26/12/24 15:48	True
SINGY	Singapore Airlines L		26/12/24 16:30	9.380	9.440	9.380	9.440	20,613	0	9.370	0.070	26/12/24 15:48	True
SIOLY	Sino-Ocean Group Holdings Ltd		24/12/24 16:30	0.6751	0.6751	0.6751	0.6751	160	0	0.6430	0.0321	24/12/24 15:47	True
SIPC	Sipp Industries Inc	USD	26/12/24 16:30	0.0010	0.0010	0.0006	0.0008	9,086,814	0	0.0012	0.0004	26/12/24 15:48	True
SIRC	Solar Integrated Roofing Corp	USD	26/12/24 16:30	0.0001	0.0002	0.0001	0.0001	44,965,112	0	0.0001	0.0000	26/12/24 15:48	True
SIREF	Sirios Resources Corp	USD	24/12/24 16:30	0.0375	0.0375	0.0375	0.0375	150	0	0.0341	0.0034	24/12/24 15:47	True
SISXF	Savaria Corp	USD	20/12/24 16:48	13.775	13.775	13.775	13.775	100	0	13.900	0.125	20/12/24 16:05	True
SITIF	Sitc International Holdings Company Ltd		17/12/24 15:56	2.535	2.535	2.535	2.535	105	0	2.512	0.023	17/12/24 15:14	True
SITIY	Sitc International Holdings Ltd ADR		24/12/24 16:30	23.900	23.900	23.900	23.900	207	0	25.500	1.600	24/12/24 15:47	True
SITKF	Sitka Gold Corp		26/12/24 16:30	0.2400	0.2400	0.2300	0.2400	16,500	0	0.2376	0.0024	26/12/24 15:48	True
SITS	Southern Its International Inc		26/12/24 16:30	0.0450	0.0455	0.0420	0.0454	115,800	0	0.0428	0.0026	26/12/24 15:48	True
SIXGF	Sixt Ag	USD	24/12/24 16:30	80.910	80.910	80.910	80.910	120	0	75.340	5.570	24/12/24 15:47	True
SJMHF	Sjm Holdings Ltd		19/12/24 16:56	0.3350	0.3526	0.3350	0.3441	25,000	0	0.3704	0.0263	19/12/24 16:15	True
SKAS	Saker Aviation Svcs Inc		24/12/24 16:30	7.880	7.880	7.880	7.880	100	0	7.700	0.180	24/12/24 15:47	True
SKBSY	Skanska Ab		26/12/24 16:30	21.020	21.160	21.000	21.050	9,972	0	20.980	0.070	26/12/24 15:48	True
SKFG	Stark Focus Group Inc		26/12/24 16:30	0.0490	0.0540	0.0490	0.0540	1,600	0	0.0465	0.0075	26/12/24 15:48	True
SKFOF	Sika Finanz	USD	26/12/24 16:30	242.88	243.75	235.30	235.52	1,148	0	235.81	0.30	26/12/24 15:48	True
SKFRY	Skf Ab ADR	USD	26/12/24 16:30	18.770	19.120	18.770	18.940	22,732	0	19.000	0.060	26/12/24 15:48	True
SKHCF	Sonic Healthcare Ltd	USD	26/12/24 16:30	17.920	17.920	17.920	17.920	196	0	16.000	1.920	26/12/24 15:48	True
SKHHY	Sonic Healthcare Ltd ADR		26/12/24 16:30	16.460	17.200	16.460	17.190	51,836	0	17.100	0.090	26/12/24 15:48	True
SKHRF	Stakeholder Gold Corp		19/12/24 16:56	0.6500	0.6500	0.6500	0.6500	1,000	0	0.6500	0.0000	19/12/24 16:15	True
SKHSF	Sekisui House Ltd	USD	26/12/24 16:30	23.818	23.818	23.818	23.818	403	0	23.700	0.118	26/12/24 15:48	True
SKHSY	Sekisui House Spn Ad ADR	USD	26/12/24 16:30	22.850	23.770	22.850	23.749	42,466	0	23.150	0.599	26/12/24 15:48	True
SKILW	Skillsoft Corp WT		23/12/24 16:20	0.0020	0.0028	0.0020	0.0024	12,346	0	0.0025	0.0001	23/12/24 15:36	True
SKKY	Skkynet Cloud Systems Inc		26/12/24 16:30	0.7200	0.8242	0.7200	0.8242	4,493	0	0.7122	0.1120	26/12/24 15:48	True
SKLTY	Seek Ltd		26/12/24 16:30	28.180	29.980	27.450	28.150	53,219	0	28.400	0.250	26/12/24 15:48	True
SKPI	Sky Petroleum Inc	USD	18/12/24 16:24	0.0002	0.0002	0.0002	0.0002	100	0	0.0700	0.0698	18/12/24 15:42	True
SKPO	Skye Petroleum Inc		26/12/24 16:30	0.0050	0.0050	0.0041	0.0041	284,799	0	0.0050	0.0009	26/12/24 15:48	True
SKSBF	Skanska A B Ser B Fr	USD	23/12/24 16:20	20.770	20.770	20.770	20.770	100	0	20.050	0.720	23/12/24 15:36	True
SKSUY	Sekisui Chemical Co.		26/12/24 16:30	83.800	83.800	83.800	83.800	126	0	76.770	7.030	26/12/24 15:48	True
SKTP	Skytop Lodge Corp		19/12/24 16:56	1,553.0	1,556.0	1,553.0	1,555.0	6	0	1,555.0	0.0	19/12/24 16:15	True
SKTPP	Skytop Lodge Corp	USD	19/12/24 16:56	200.47	202.00	191.00	191.00	14	0	191.00	0.00	19/12/24 16:15	True
SKUFF	Svenska Kullagerfabriken Ab	USD	24/12/24 16:30	18.539	18.539	18.539	18.539	315	0	18.539	0.000	24/12/24 15:47	True
SKVI	Skinvisible Inc	USD	24/12/24 16:30	0.2970	0.3370	0.2970	0.3370	505	0	0.2970	0.0400	24/12/24 15:47	True
SKWG	Skywealth Group Inc		16/12/24 16:29	1.340	1.340	1.340	1.340	162	0	1.340	0.000	16/12/24 15:46	True
SKYI	Sky Century Investment Inc	USD	19/12/24 16:56	0.0016	0.0016	0.0016	0.0016	250	0	0.0025	0.0009	19/12/24 16:15	True
SLAAF	Sitios Latinoamerica S A B DE C V		17/12/24 15:56	0.1910	0.1910	0.1890	0.1890	21,850	0	0.0002	0.1888	17/12/24 15:14	True
SLAMF	Slam Corp		20/12/24 16:48	11.350	11.350	11.350	11.350	180	0	11.300	0.050	20/12/24 16:05	True
SLBK	Skyline Bankshares Inc		26/12/24 16:30	12.220	12.220	12.220	12.220	100	0	12.220	0.000	26/12/24 15:48	True
SLCJY	Slc Agricola S.A. ADR		26/12/24 16:30	2.850	2.850	2.850	2.850	175	0	2.830	0.020	26/12/24 15:48	True
SLDC	Solidus Communications Inc	USD	26/12/24 16:30	0.0015	0.0018	0.0015	0.0015	143,181	0	0.0015	0.0000	26/12/24 15:48	True
SLDX	Stella Diagnostics Inc		23/12/24 16:20	0.0430	0.0430	0.0430	0.0430	200	0	0.0430	0.0000	23/12/24 15:37	True
SLFIF	Sun Life Financial Inc		20/12/24 16:48	13.970	13.970	13.970	13.970	156	0	14.236	0.266	20/12/24 16:05	True
SLFPF	Abrdn Plc	USD	17/12/24 15:56	1.770	1.770	1.770	1.770	150	0	1.770	0.000	17/12/24 15:14	True
SLFPY	Aberdeen Plc ADR		20/12/24 16:48	7.060	7.060	7.060	7.060	252	0	6.810	0.250	20/12/24 16:05	True
SLGGF	Solgold Plc		24/12/24 16:30	0.0940	0.0940	0.0925	0.0925	8,500	0	0.0800	0.0125	24/12/24 15:47	True
SLHGF	Skylight Health Group Inc	USD	17/12/24 15:56	0.0001	0.0001	0.0001	0.0001	1,000	0	0.0001	0.0000	17/12/24 15:14	True
SLHPF	Skylight Health Group Inc		17/12/24 15:56	0.0001	0.0001	0.0001	0.0001	137	0	0.0001	0.0000	17/12/24 15:14	True
SLLDY	Sanlam Ltd		26/12/24 16:30	9.300	9.490	9.230	9.320	26,499	0	9.560	0.240	26/12/24 15:48	True
SLLFF	Gusbourne Plc		13/12/24 16:31	0.4910	0.4910	0.4910	0.4910	979	0	0.6451	0.1541	13/12/24 15:48	True
SLMFF	Solis Minerals Ltd		16/12/24 16:29	0.0515	0.0515	0.0515	0.0515	800	0	0.0515	0.0000	16/12/24 15:46	True
SLMLF	Apex Resources Inc	USD	23/12/24 16:20	0.0502	0.0502	0.0502	0.0502	2,675	0	0.0500	0.0002	23/12/24 15:37	True
SLMNP	Schulman A Inc		26/12/24 16:30	900.00	900.00	900.00	900.00	7	0	900.00	0.00	26/12/24 15:48	True
SLMUF	Slam Corp		26/12/24 16:30	10.620	10.620	10.620	10.620	300	0	10.620	0.000	26/12/24 15:48	True
SLMWF	Slam Corp WT		26/12/24 16:30	0.1500	0.1955	0.1300	0.1955	40,500	0	0.1950	0.0005	26/12/24 15:48	True
SLMZF	Bronco Res Corp		26/12/24 16:30	0.0670	0.0670	0.0670	0.0670	125	0	0.1200	0.0530	26/12/24 15:48	True
SLNAF	Selina Hospitality Plc		26/12/24 16:30	0.0001	0.0002	0.0001	0.0002	524,894	0	0.0001	0.0001	26/12/24 15:48	True
SLNCF	Silence Therapeutics Plc.	USD	26/12/24 16:30	2.250	2.250	2.250	2.250	360	0	2.250	0.000	26/12/24 15:48	True
SLNFF	Solution Financial Inc		20/12/24 16:48	0.1983	0.1983	0.1983	0.1983	6,000	0	0.1945	0.0038	20/12/24 16:05	True
SLNLY	Stella International Holdings Ltd		13/12/24 16:31	18.000	18.000	18.000	18.000	100	0	18.000	0.000	13/12/24 15:48	True
SLOIF	Soitec Bernin	USD	17/12/24 15:56	90.410	90.410	90.410	90.410	2	0	91.250	0.840	17/12/24 15:14	True
SLRK	Solera National Bancorp Inc	USD	26/12/24 16:30	9.300	9.300	9.150	9.300	1,800	0	9.300	0.000	26/12/24 15:48	True
SLRRF	Silver Range Res Ltd	USD	24/12/24 16:30	0.0437	0.0700	0.0437	0.0450	29,166	0	0.0490	0.0040	24/12/24 15:47	True
SLSDF	Select Sands Corp		26/12/24 16:30	0.0036	0.0036	0.0029	0.0029	46,141	0	0.0027	0.0002	26/12/24 15:48	True
SLTFF	Pegasus Resources Inc		17/12/24 15:56	0.0990	0.0990	0.0990	0.0990	2,000	0	0.0380	0.0610	17/12/24 15:14	True
SLTN	Silverton Energy Inc	USD	19/12/24 16:56	0.0450	0.0450	0.0450	0.0450	10,000	0	0.0730	0.0280	19/12/24 16:15	True
SLTTF	Slate Office REIT TR Unit		24/12/24 16:30	0.2755	0.2755	0.2755	0.2755	1,800	0	0.2620	0.0135	24/12/24 15:47	True
SLVDF	Silver Dollar Resources Inc		26/12/24 16:30	0.1730	0.1730	0.1730	0.1730	7,629	0	0.1998	0.0268	26/12/24 15:48	True
SLVMF	Silver Mines Ltd Sydney		18/12/24 16:24	0.0935	0.0935	0.0935	0.0935	5,661	0	0.0725	0.0210	18/12/24 15:42	True
SLVRF	Silver One Resources Inc		26/12/24 16:30	0.1199	0.1295	0.1199	0.1282	62,354	0	0.1282	0.0000	26/12/24 15:48	True
SLVS	Silver Star Properties REIT Inc		26/12/24 16:30	0.3600	0.3600	0.3600	0.3600	125,099	0	0.0451	0.3149	26/12/24 15:48	True
SLVTF	Silver Tiger Metals Inc		26/12/24 16:30	0.1593	0.1618	0.1580	0.1580	83,970	0	0.1486	0.0094	26/12/24 15:48	True
SLVYY	Solvay S.A.		26/12/24 16:30	3.120	3.150	3.120	3.150	198,759	0	3.150	0.000	26/12/24 15:48	True
SMAGF	Soma Gold Corp		23/12/24 16:20	0.3650	0.3650	0.3650	0.3650	13,000	0	0.3650	0.0000	23/12/24 15:37	True
SMAL	Summit Bancshares Inc	USD	19/12/24 16:56	44.260	44.260	44.110	44.110	1,434	0	44.190	0.080	19/12/24 16:15	True
SMAS	Somatic Systems Inc	USD	23/12/24 16:20	0.0001	0.0001	0.0001	0.0001	1,000,000	0	0.0001	0.0000	23/12/24 15:37	True
SMAWF	Siemens Ag	USD	26/12/24 16:30	200.42	200.69	192.96	200.69	770	0	195.34	5.35	26/12/24 15:48	True
SMAYF	Simec Atlantis Energy Ltd		26/12/24 16:30	0.0215	0.0215	0.0215	0.0215	500	0	0.0215	0.0000	26/12/24 15:48	True
SMBMF	Seatrium Limited	USD	19/12/24 16:56	1.434	1.434	1.430	1.430	727	0	1.550	0.120	19/12/24 16:15	True
SMBMY	Seatrium Limited		11/12/24 16:49	15.920	15.920	15.920	15.920	1,000	0	14.880	1.040	11/12/24 16:06	True
SMCAY	Smc Corp ADR		26/12/24 16:30	20.570	20.570	19.030	19.730	408,756	0	19.760	0.030	26/12/24 15:48	True
SMCE	Smc Entertainment Inc		26/12/24 16:30	0.0014	0.0018	0.0014	0.0016	2,354,473	0	0.0017	0.0001	26/12/24 15:48	True
SMDRF	Sierra Madre Gold and Silver Ltd		24/12/24 16:31	0.3490	0.3490	0.3490	0.3490	5,000	0	0.3589	0.0099	24/12/24 15:47	True
SMDZF	Strategic Metals Ltd	USD	26/12/24 16:30	0.1010	0.1010	0.0940	0.1000	117,753	0	0.1080	0.0080	26/12/24 15:48	True
SMEBF	Sime Darby Bhd	USD	13/12/24 16:31	0.5251	0.5251	0.5251	0.5251	400	0	0.5000	0.0251	13/12/24 15:48	True
SMECF	Smc Corp	USD	26/12/24 16:30	393.71	411.99	375.37	394.00	4,102	0	398.12	4.12	26/12/24 15:48	True
SMEGF	Siemens Energy Ag		26/12/24 16:30	52.520	53.500	52.520	53.500	540	0	53.635	0.135	26/12/24 15:48	True
SMEV	Simulated Environmen	USD	26/12/24 16:30	0.0030	0.0035	0.0030	0.0035	65,000	0	0.0034	0.0001	26/12/24 15:48	True
SMFL	Smart For Life Inc		26/12/24 16:30	0.0061	0.0100	0.0061	0.0085	55,130	0	0.0061	0.0024	26/12/24 15:48	True
SMFNF	Sumitomo Mitsui Financial Group Inc	USD	26/12/24 16:30	22.930	24.670	22.850	22.850	253	0	24.500	1.650	26/12/24 15:48	True
SMGBF	San Miguel Corp	USD	17/12/24 15:56	1.530	1.530	1.530	1.530	100	0	1.510	0.020	17/12/24 15:14	True
SMGZY	Smiths Group Plc ADR		26/12/24 16:30	21.675	21.940	21.675	21.825	12,884	0	21.930	0.105	26/12/24 15:48	True
SMIT	Schmitt Industries Inc		26/12/24 16:30	0.0181	0.0181	0.0181	0.0181	1,100	0	0.0181	0.0000	26/12/24 15:48	True
SMIZF	Melia Hotels International Sa	USD	26/12/24 16:30	7.789	7.789	7.789	7.789	2,400	0	7.790	0.001	26/12/24 15:48	True
SMME	Smartmetric Inc	USD	26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	4,590,001	0	0.0001	0.0000	26/12/24 15:48	True
SMMNY	Siemens Healthineers Ag ADR		26/12/24 16:31	27.140	27.480	27.140	27.460	54,425	0	27.250	0.210	26/12/24 15:48	True
SMMR	Symmetry Technologies Inc	USD	26/12/24 16:31	0.0003	0.0003	0.0003	0.0003	3,000	0	0.0003	0.0000	26/12/24 15:48	True
SMMYY	Sumitomo Metal Mining Ltd		26/12/24 16:31	5.570	5.570	5.520	5.570	255,355	0	5.540	0.030	26/12/24 15:48	True
SMNEY	Siemens Energy Ag		26/12/24 16:31	53.800	54.500	53.770	54.500	25,692	0	54.000	0.500	26/12/24 15:48	True
SMNNY	Shimano Inc		26/12/24 16:31	13.160	13.600	13.160	13.600	124,586	0	13.410	0.190	26/12/24 15:48	True
SMNUF	Pt Sarana Menara Nusantara Tbk		24/12/24 16:31	0.0467	0.0467	0.0467	0.0467	2,000	0	0.0409	0.0058	24/12/24 15:48	True
SMOFF	Sonoro Gold Corp		24/12/24 16:31	0.0635	0.0664	0.0624	0.0624	27,824	0	0.0660	0.0036	24/12/24 15:48	True
SMPEF	Southern Empire Res Corp		19/12/24 16:57	0.0155	0.0155	0.0155	0.0155	51,985	0	0.0098	0.0057	19/12/24 16:15	True
SMPNY	Sompo Japan Nipponkoa Holdings Inc ADR		26/12/24 16:31	13.089	13.126	13.065	13.120	25,998	0	13.110	0.010	26/12/24 15:48	True
SMREF	Sun Summit Minerals Corp		26/12/24 16:31	0.0850	0.0860	0.0750	0.0860	75,440	0	0.0715	0.0145	26/12/24 15:48	True
SMRVF	Smooth Rock Ventures Corp		26/12/24 16:31	0.0783	0.0783	0.0783	0.0783	10,000	0	0.0630	0.0153	26/12/24 15:48	True
SMSEY	Samsonite		26/12/24 16:31	13.920	13.920	13.900	13.920	2,184	0	13.920	0.000	26/12/24 15:48	True
SMSMY	Sims Ltd		26/12/24 16:31	7.355	7.355	7.355	7.355	530	0	6.840	0.515	26/12/24 15:48	True
SMTEF	Smart Eye		13/12/24 16:31	5.415	5.415	5.415	5.415	135	0	5.640	0.225	13/12/24 15:48	True
SMTGF	Sma Solar Technology Ag		23/12/24 16:20	14.550	14.550	14.462	14.462	1,201	0	14.502	0.040	23/12/24 15:37	True
SMTGY	Sma Solar Technology Ag		26/12/24 16:31	1.520	1.520	1.520	1.520	404	0	1.390	0.130	26/12/24 15:48	True
SMTOY	Sumitomo Electric IN	USD	26/12/24 16:31	18.025	18.660	17.430	17.910	7,419	0	17.590	0.320	26/12/24 15:48	True
SMTSF	Sierra Metals Inc		26/12/24 16:31	0.5600	0.6100	0.5600	0.5925	22,619	0	0.5742	0.0183	26/12/24 15:48	True
SMWCF	SSGA SPDR ETFS Europe II Plc		26/12/24 16:31	46.876	46.876	46.876	46.876	601	0	47.125	0.249	26/12/24 15:49	True
SMWFF	SSGA SPDR ETFS Europe II Plc		13/12/24 16:31	50.265	50.265	50.265	50.265	666	0	51.735	1.470	13/12/24 15:48	True
SNANF	Sona Nanotech Inc		24/12/24 16:31	0.1900	0.1900	0.1900	0.1900	300	0	0.1844	0.0056	24/12/24 15:48	True
SNAVF	Star Navigation Systems Group Ltd	USD	24/12/24 16:31	0.0068	0.0068	0.0068	0.0068	134,354	0	0.0033	0.0035	24/12/24 15:48	True
SNBH	Sentient Brands Holdings Inc		24/12/24 16:31	0.0295	0.0395	0.0295	0.0395	567	0	0.0210	0.0185	24/12/24 15:48	True
SNBIF	Sanbio CO Ltd		24/12/24 16:31	4.650	4.650	4.650	4.650	1,827	0	5.810	1.160	24/12/24 15:48	True
SNCAF	Atkinsrealis Group Inc	USD	24/12/24 16:31	52.320	52.320	52.100	52.100	1,200	0	52.260	0.160	24/12/24 15:48	True
SNDVF	Scandinavian Tob Group As		18/12/24 16:24	13.448	13.448	13.448	13.448	200	0	13.860	0.412	18/12/24 15:42	True
SNDZ	Sunridge International		20/12/24 16:49	0.0001	0.0001	0.0001	0.0001	25,000	0	0.0001	0.0000	20/12/24 16:06	True
SNEGF	Sound Energy Plc		17/12/24 15:57	0.0264	0.0264	0.0264	0.0264	1,000	0	0.0050	0.0214	17/12/24 15:14	True
SNEJF	Sony Group Corp	USD	26/12/24 16:31	21.702	21.702	21.702	21.702	40,424	0	21.119	0.583	26/12/24 15:49	True
SNFRF	Sinofert Holdings Ltd	USD	18/12/24 16:24	0.1403	0.1403	0.1403	0.1403	15,000	0	0.1403	0.0000	18/12/24 15:42	True
SNGCF	Sanu Gold Corp		26/12/24 16:31	0.0283	0.1282	0.0283	0.1163	91,925	0	0.1200	0.0037	26/12/24 15:49	True
SNGNF	Singapore Telecommunications Ltd	USD	23/12/24 16:20	2.415	2.415	2.160	2.160	30,441	0	2.281	0.121	23/12/24 15:37	True
SNHO	Shonghoya Intl Group Inc	USD	17/12/24 15:57	0.0383	0.0383	0.0383	0.0383	101	0	0.0371	0.0012	17/12/24 15:14	True
SNIPF	Snipp Interactive IN		23/12/24 16:20	0.0640	0.0650	0.0640	0.0650	52,580	0	0.0661	0.0011	23/12/24 15:37	True
SNIRF	Senior Plc	USD	10/12/24 16:32	1.966	1.966	1.966	1.966	500	0	1.875	0.091	10/12/24 15:49	True
SNLAY	Sino Land Ltd Spo ADR	USD	26/12/24 16:31	5.160	5.160	4.820	4.820	653	0	4.924	0.104	26/12/24 15:49	True
SNLC	Security National Corp	USD	16/12/24 16:29	137.32	137.32	137.32	137.32	1	0	155.00	17.68	16/12/24 15:46	True
SNLKF	Sinolink Worldwide Holdings Ltd	USD	26/12/24 16:31	0.0163	0.0163	0.0163	0.0163	2,500	0	0.0163	0.0000	26/12/24 15:49	True
SNLRF	Sanlorenzo Spa		11/12/24 16:49	34.490	34.530	34.490	34.530	300	0	35.000	0.470	11/12/24 16:06	True
SNMCY	Suncorp Group ADR		23/12/24 16:20	12.049	12.049	12.049	12.049	857	0	11.780	0.269	23/12/24 15:37	True
SNMRY	Snam Rete Gas ADR		26/12/24 16:31	8.840	8.865	8.740	8.860	237,864	0	8.750	0.110	26/12/24 15:49	True
SNMSF	Spin Master Corp		24/12/24 16:31	23.250	23.250	23.250	23.250	1,806	0	23.175	0.075	24/12/24 15:48	True
SNMYF	Suncorp Group Ltd	USD	13/12/24 16:31	10.840	10.840	10.840	10.840	12,426	0	12.225	1.385	13/12/24 15:48	True
SNNAF	Sienna Resources Inc		26/12/24 16:31	0.0226	0.0226	0.0226	0.0226	2,500	0	0.0231	0.0005	26/12/24 15:49	True
SNNC	Sibannac Inc		26/12/24 16:31	0.0300	0.0300	0.0300	0.0300	100	0	0.0295	0.0005	26/12/24 15:49	True
SNNF	Seneca Financial Corp		26/12/24 16:31	7.833	8.390	7.160	7.160	3,727	0	7.500	0.340	26/12/24 15:49	True
SNNGF	Sienna Gold Inc	USD	13/12/24 16:31	0.0100	0.0161	0.0070	0.0070	24,038	0	0.0100	0.0030	13/12/24 15:48	True
SNNUF	Smith & Nephew Plc	USD	19/12/24 16:57	12.130	12.220	12.130	12.220	15,068	0	12.150	0.070	19/12/24 16:15	True
SNOXF	Sulnox Group Plc		19/12/24 16:57	0.8884	0.8990	0.8884	0.8990	7,000	0	0.9165	0.0175	19/12/24 16:15	True
SNPHF	Santen Pharmaceutical Co. Ltd	USD	09/12/24 15:16	10.532	10.532	10.532	10.532	299	0	11.148	0.616	09/12/24 14:33	True
SNPHY	Santen Pharmaceutical ADR		26/12/24 16:31	9.460	10.005	9.460	9.928	3,280	0	10.930	1.002	26/12/24 15:49	True
SNPMF	China Petroleum & Chemical Corp	USD	26/12/24 16:31	0.5400	0.5400	0.5400	0.5400	146,000	0	0.5600	0.0200	26/12/24 15:49	True
SNPW	Sun Pacific Holding Corp	USD	23/12/24 16:20	1.470	1.470	1.420	1.420	361	0	1.600	0.180	23/12/24 15:37	True
SNRG	Susglobal Energy Corp	USD	26/12/24 16:31	0.0190	0.0200	0.0190	0.0190	14,888	0	0.0200	0.0010	26/12/24 15:49	True
SNROF	Sanrio Co. Ltd	USD	23/12/24 16:20	33.860	33.860	33.860	33.860	100	0	34.000	0.140	23/12/24 15:37	True
SNRY	Solar Energy Initiatives Inc		17/12/24 15:57	0.0002	0.0002	0.0002	0.0002	400,100	0	0.0003	0.0001	17/12/24 15:14	True
SNTMF	Sensetime Group Inc		23/12/24 16:20	0.2000	0.2000	0.2000	0.2000	500	0	0.2000	0.0000	23/12/24 15:37	True
SNTW	Summit Networks Inc		11/12/24 16:49	0.1970	0.1970	0.1970	0.1970	100	0	0.1510	0.0460	11/12/24 16:06	True
SNTX	Suntex Enterprises Inc	USD	26/12/24 16:31	0.0018	0.0018	0.0018	0.0018	50,000	0	0.0015	0.0003	26/12/24 15:49	True
SNUYF	Serinus Energy Plc		19/12/24 16:57	0.0070	0.0070	0.0070	0.0070	350	0	0.0070	0.0000	19/12/24 16:15	True
SNVIF	Sonovia		19/12/24 16:57	0.2100	0.2100	0.2100	0.2100	100	0	0.2100	0.0000	19/12/24 16:15	True
SNVVF	Step Energy Svcs Ltd		20/12/24 16:49	3.030	3.030	2.910	2.910	6,800	0	3.420	0.510	20/12/24 16:06	True
SNWGF	Snowline Gold Corp		26/12/24 16:31	3.635	3.660	3.580	3.610	21,450	0	3.570	0.040	26/12/24 15:49	True
SNWR	Sanwire Corp	USD	20/12/24 16:49	0.0003	0.0003	0.0003	0.0003	5,215,000	0	0.0004	0.0001	20/12/24 16:06	True
SNWV	Sanuwave Health Inc		26/12/24 16:31	23.000	23.480	21.200	22.755	3,623	0	23.500	0.745	26/12/24 15:49	True
SNYNF	Sanofi	USD	26/12/24 16:31	97.318	97.318	97.318	97.318	182	0	94.346	2.972	26/12/24 15:49	True
SNYYF	Sany Heavy Equipment International Holdings Co.		11/12/24 16:49	0.6166	0.6166	0.6166	0.6166	1,000	0	0.6166	0.0000	11/12/24 16:06	True
SNZZF	Senzime Ab		12/12/24 16:06	0.5300	0.5300	0.5265	0.5270	612	0	0.5050	0.0220	12/12/24 15:24	True
SOAGY	Sartorius Ag		26/12/24 16:31	45.255	45.900	44.800	44.810	13,793	0	45.238	0.428	26/12/24 15:49	True
SOARW	Volato Group Inc WT		26/12/24 16:31	0.0347	0.0399	0.0220	0.0250	30,520	0	0.0126	0.0124	26/12/24 15:49	True
SOBKY	Softbank Corp ADR		26/12/24 16:31	12.990	12.990	12.426	12.450	150,567	0	12.540	0.090	26/12/24 15:49	True
SOBS	Solvay Bank [Ny]	USD	24/12/24 16:31	27.430	27.430	27.430	27.430	1,338	0	26.800	0.630	24/12/24 15:48	True
SOCGM	Southern California Gas Co.	USD	26/12/24 16:31	26.010	26.010	26.010	26.010	133	0	25.250	0.760	26/12/24 15:49	True
SOCGP	Southern California Gas Co.	USD	26/12/24 16:31	25.610	25.610	24.620	25.500	3,274	0	25.620	0.120	26/12/24 15:49	True
SODE	Social Detention Inc		26/12/24 16:31	0.0050	0.0050	0.0050	0.0050	1,500	0	0.0046	0.0004	26/12/24 15:49	True
SODI	Solitron Devices Inc	USD	26/12/24 16:31	15.750	15.750	15.750	15.750	1,032	0	16.000	0.250	26/12/24 15:49	True
SOFE	Carepay Inc		23/12/24 16:20	0.0012	0.0012	0.0012	0.0012	875	0	0.0012	0.0000	23/12/24 15:37	True
SOFO	Sonic Foundry Inc		26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	900	0	0.0001	0.0000	26/12/24 15:49	True
SOHVY	Sumitomo Heavy Industries Co.		18/12/24 16:24	5.450	5.450	5.450	5.450	300	0	5.360	0.090	18/12/24 15:42	True
SOIEF	Stolt-Nielsen Ltd	USD	26/12/24 16:31	25.000	25.000	25.000	25.000	166	0	24.610	0.390	26/12/24 15:49	True
SOLCF	Sol Global Invts Corp		26/12/24 16:31	0.2700	0.2700	0.2515	0.2560	19,276	0	0.2661	0.0101	26/12/24 15:49	True
SOLTF	Nxera Pharma CO Ltd		20/12/24 16:49	6.158	6.158	6.158	6.158	50	0	6.750	0.593	20/12/24 16:06	True
SOMC	Southern Michigan Bancorp Inc	USD	19/12/24 16:57	19.250	19.250	19.250	19.250	200	0	19.250	0.000	19/12/24 16:15	True
SOME	Somerset Trust Holdi	USD	26/12/24 16:31	47.000	47.000	47.000	47.000	335	0	45.020	1.980	26/12/24 15:49	True
SOMLF	Secom Co. Ltd		26/12/24 16:31	33.820	33.820	33.820	33.820	1,600	0	33.730	0.090	26/12/24 15:49	True
SOMLY	Secom Ltd ADR	USD	26/12/24 16:31	8.210	8.450	8.210	8.441	70,550	0	8.390	0.051	26/12/24 15:49	True
SOMMF	Sumitomo Chemical Co. Ltd	USD	23/12/24 16:20	2.155	2.155	2.155	2.155	20,233	0	1.940	0.215	23/12/24 15:37	True
SOMMY	Sumitomo Chemical		26/12/24 16:31	10.510	10.880	10.510	10.880	8,362	0	10.940	0.060	26/12/24 15:49	True
SONG	Music Licensing Inc		26/12/24 16:31	0.0723	0.1900	0.0723	0.0999	18,000	0	0.0899	0.0100	26/12/24 15:49	True
SONVF	Sonova Holding Ag	USD	26/12/24 16:31	329.42	329.42	329.42	329.42	224	0	324.50	4.92	26/12/24 15:49	True
SONVY	Sonova Holding Ag		26/12/24 16:31	66.350	66.790	65.890	66.790	10,766	0	66.481	0.309	26/12/24 15:49	True
SONX	Sonendo Inc	USD	26/12/24 16:31	1.900	1.900	1.550	1.550	3,059	0	1.850	0.300	26/12/24 15:49	True
SOTDF	Stroeer Se		10/12/24 16:32	52.250	52.250	52.250	52.250	264	0	52.250	0.000	10/12/24 15:49	True
SOTDY	Stroeer Se and CO		18/12/24 16:24	13.080	13.080	13.080	13.080	1,842	0	13.050	0.030	18/12/24 15:42	True
SOTGY	Sunny Optical Technology Group Ltd		26/12/24 16:31	87.830	90.520	87.430	90.220	1,383	0	90.395	0.175	26/12/24 15:49	True
SOUB	Southpoint Bancshares Inc		19/12/24 16:57	37.110	38.950	37.110	37.500	925	0	38.300	0.800	19/12/24 16:15	True
SOUHY	South32 Ltd		26/12/24 16:31	10.230	10.700	10.230	10.700	85,235	0	10.640	0.060	26/12/24 15:49	True
SOUTF	Southern Energy Corp		26/12/24 16:31	0.0740	0.0740	0.0740	0.0740	18,000	0	0.0625	0.0115	26/12/24 15:49	True
SPAGF	Ishares V Plc		19/12/24 16:57	42.728	42.728	42.728	42.728	1,480	0	44.788	2.060	19/12/24 16:15	True
SPAIF	Sparc Ai Inc		26/12/24 16:31	0.2500	0.2500	0.2500	0.2500	1,517	0	0.1700	0.0800	26/12/24 15:49	True
SPARF	Spark Energy Minerals Inc		26/12/24 16:31	0.0793	0.0886	0.0793	0.0841	5,105	0	0.0900	0.0059	26/12/24 15:49	True
SPASF	Sats Ltd	USD	19/12/24 16:57	2.390	2.390	2.390	2.390	200	0	2.800	0.410	19/12/24 16:15	True
SPAZF	Spanish Mountain Gold Ltd		26/12/24 16:31	0.0738	0.0749	0.0738	0.0749	88,601	0	0.0695	0.0054	26/12/24 15:49	True
SPBV	Sports Pouch Beverage Co. Inc	USD	26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	20,000	0	0.0001	0.0000	26/12/24 15:49	True
SPCNF	Spc Nickel Corp		09/12/24 15:16	0.0127	0.0127	0.0127	0.0127	4,369	0	0.0140	0.0013	09/12/24 14:33	True
SPCO	Stephan Co.	USD	20/12/24 16:49	0.9021	0.9021	0.9000	0.9000	30,550	0	1.0200	0.1200	20/12/24 16:06	True
SPEC	Spectaire Holdings Inc		26/12/24 16:31	0.0150	0.0195	0.0150	0.0195	32,787	0	0.0178	0.0017	26/12/24 15:49	True
SPEV	Shorepower Technologies Inc		26/12/24 16:31	0.0258	0.0258	0.0250	0.0258	30,000	0	0.0230	0.0028	26/12/24 15:49	True
SPFX	Standard Premium Finance Holdings Inc		26/12/24 16:31	1.850	1.900	1.846	1.846	300	0	1.920	0.074	26/12/24 15:49	True
SPFYF	Spacefy Inc		18/12/24 16:25	0.0135	0.0135	0.0135	0.0135	13,000	0	0.0239	0.0104	18/12/24 15:44	True
SPGX	Sustainable Projects Group Inc		17/12/24 15:57	0.9900	0.9900	0.9000	0.9000	12,000	0	0.7500	0.1500	17/12/24 15:14	True
SPGYF	Whitecap Resources Inc.	USD	26/12/24 16:31	6.730	6.850	6.730	6.780	19,228	0	6.930	0.150	26/12/24 15:49	True
SPHCF	Sprott Physical Copper Trust		26/12/24 16:31	7.200	7.200	7.100	7.100	1,420	0	6.880	0.220	26/12/24 15:49	True
SPHIF	Super HI Intl Hldgs Ltd		24/12/24 16:31	3.000	3.000	3.000	3.000	205	0	1.000	2.000	24/12/24 15:48	True
SPHRF	Starpharma Holdings Ltd	USD	18/12/24 16:25	0.0540	0.0540	0.0540	0.0540	3,340	0	0.0558	0.0018	18/12/24 15:44	True
SPHRY	Starpharma Holdings Ltd	USD	26/12/24 16:31	0.6630	0.6630	0.6630	0.6630	500	0	0.6400	0.0230	26/12/24 15:49	True
SPKKY	Spark New Zealand Ltd ADR		26/12/24 16:31	7.890	8.130	7.800	8.050	245,830	0	8.020	0.030	26/12/24 15:49	True
SPLTF	Spotlite360 Iot Solutions Inc		13/12/24 16:31	0.0060	0.0060	0.0060	0.0060	200	0	0.0060	0.0000	13/12/24 15:48	True
SPLY	Socialplay USA Inc		26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	1,490	0	0.0001	0.0000	26/12/24 15:49	True
SPMEF	South Pac Metals Corp		24/12/24 16:31	0.3100	0.3100	0.3100	0.3100	9,530	0	0.3200	0.0100	24/12/24 15:48	True
SPMTF	Spearmint Resources Inc		26/12/24 16:31	0.0130	0.0150	0.0130	0.0150	5,000	0	0.0164	0.0014	26/12/24 15:49	True
SPMYY	Spirent Communications Plc	USD	19/12/24 16:57	9.360	9.360	9.360	9.360	711	0	8.800	0.560	19/12/24 16:15	True
SPND	Spindletop Oil & Gas Co.	USD	18/12/24 16:25	2.110	2.110	2.000	2.000	1,200	0	2.350	0.350	18/12/24 15:44	True
SPNRF	Sparton Resources IN	USD	13/12/24 16:31	0.0155	0.0155	0.0155	0.0155	50,000	0	0.0162	0.0007	13/12/24 15:48	True
SPOFF	Earthlabs Inc		26/12/24 16:31	0.1060	0.1100	0.1060	0.1100	42,500	0	0.1060	0.0040	26/12/24 15:49	True
SPOM	Spo Global Inc	USD	26/12/24 16:31	0.0016	0.0018	0.0015	0.0015	989,666	0	0.0016	0.0001	26/12/24 15:49	True
SPONF	Sponsorsone Inc		26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	300,000	0	0.0001	0.0000	26/12/24 15:49	True
SPOWF	Strata Pwr Corp		26/12/24 16:31	0.0059	0.0075	0.0059	0.0075	2,511	0	0.0079	0.0004	26/12/24 15:49	True
SPPJY	Sappi Ltd		26/12/24 16:31	2.690	2.690	2.680	2.690	2,005	0	2.740	0.050	26/12/24 15:49	True
SPQS	Sportsquest Inc	USD	26/12/24 16:31	0.0002	0.0002	0.0002	0.0002	24,346,095	0	0.0002	0.0000	26/12/24 15:49	True
SPRN	Supernova Energy Inc		26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	175,023	0	0.0001	0.0000	26/12/24 15:49	True
SPRQF	Sparq Sys Inc		24/12/24 16:31	0.5454	0.5926	0.5454	0.5850	133,500	0	0.5105	0.0745	24/12/24 15:48	True
SPRS	Surge Components Inc	USD	26/12/24 16:31	2.250	2.250	2.225	2.225	550	0	2.200	0.025	26/12/24 15:49	True
SPRV	Supurva Healthcare Group Inc		26/12/24 16:31	0.0003	0.0003	0.0002	0.0002	3,697,433	0	0.0002	0.0000	26/12/24 15:49	True
SPTJF	Sinopec Shanghai Petrochemical Co. Ltd	USD	26/12/24 16:31	0.1454	0.1454	0.1454	0.1454	17,500	0	0.1550	0.0096	26/12/24 15:49	True
SPTY	Specificity Inc		26/12/24 16:31	0.7500	0.7500	0.7500	0.7500	1,108	0	0.6820	0.0680	26/12/24 15:49	True
SPVNF	Spectra7 Microsystems Inc	USD	26/12/24 16:31	0.0766	0.1000	0.0751	0.1000	3,700	0	0.0817	0.0183	26/12/24 15:49	True
SPWUF	SSGA SPDR ETFS Europe II Plc		17/12/24 15:57	52.874	52.874	52.874	52.874	448	0	55.652	2.779	17/12/24 15:14	True
SPXCF	Singapore Exchange Ltd	USD	23/12/24 16:21	9.338	9.338	8.913	8.913	4,784	0	9.000	0.088	23/12/24 15:38	True
SPXCY	Singapore Exchange Ltd		26/12/24 16:31	18.640	19.020	18.290	18.300	7,393	0	18.670	0.370	26/12/24 15:49	True
SPXSF	Spirax Sarco Engineering Plc	USD	20/12/24 16:49	87.007	87.007	87.007	87.007	90	0	86.000	1.007	20/12/24 16:06	True
SPXSY	Spirax Group Plc		26/12/24 16:31	43.380	43.645	43.365	43.645	5,157	0	43.366	0.279	26/12/24 15:49	True
SPYR	Spyr Inc		26/12/24 16:31	0.0001	0.0001	0.0001	0.0001	3,000,000	0	0.0001	0.0000	26/12/24 15:49	True
SPZI	Spooz Inc	USD	26/12/24 16:31	0.0034	0.0034	0.0029	0.0030	45,103,453	0	0.0032	0.0002	26/12/24 15:49	True
SQCF	Susquehanna Community Financial Inc		26/12/24 16:31	12.260	12.940	12.250	12.940	1,600	0	12.950	0.010	26/12/24 15:49	True
SQLLW	Seqll Inc WT		26/12/24 16:31	0.0014	0.0014	0.0014	0.0014	1,000	0	0.0179	0.0165	26/12/24 15:49	True
SQNMF	Sequana Med N V		18/12/24 16:25	0.7800	0.7800	0.7800	0.7800	400	0	0.7800	0.0000	18/12/24 15:44	True
SQNNY	Square Enix Holdings Ltd ADR Repstg Com Stk		17/12/24 15:57	17.700	18.180	17.700	18.180	723	0	19.285	1.105	17/12/24 15:14	True
SQNXF	Square Enix Co. Ltd	USD	13/12/24 16:32	40.418	40.795	40.418	40.795	275	0	37.380	3.415	13/12/24 15:52	True
SQZB	Sqz Biotechnologies Company		26/12/24 16:31	0.0250	0.0275	0.0250	0.0275	7,800	0	0.0250	0.0025	26/12/24 15:49	True
SQZZF	Serica Energy Plc	USD	17/12/24 15:57	1.980	1.980	1.550	1.550	419	0	1.610	0.060	17/12/24 15:14	True
SRAFF	Sandfire Resources America Inc		26/12/24 16:31	0.2200	0.2200	0.2050	0.2078	22,050	0	0.2034	0.0044	26/12/24 15:49	True
SRAIF	Stadler Rail Ag		23/12/24 16:21	21.855	21.855	21.855	21.855	125	0	23.000	1.145	23/12/24 15:38	True
SRAX	Srax Inc		26/12/24 16:31	0.2100	0.2400	0.2100	0.2100	3,906	0	0.2100	0.0000	26/12/24 15:49	True
SRBCF	Sirona Biochem Corp		23/12/24 16:21	0.0457	0.0457	0.0457	0.0457	65,000	0	0.0550	0.0093	23/12/24 15:38	True
SRBIF	Serabi Gold Plc	USD	26/12/24 16:31	1.425	1.425	1.425	1.425	500	0	1.430	0.005	26/12/24 15:49	True
SRBT	Shanrong Biotechnology Corp		19/12/24 16:57	0.1109	0.1109	0.1109	0.1109	330	0	0.0951	0.0158	19/12/24 16:15	True
SRCGF	Homeland Nickel Inc	USD	24/12/24 16:31	0.0209	0.0209	0.0190	0.0190	3,400	0	0.0263	0.0073	24/12/24 15:48	True
SRCH	Searchlight Minerals Corp	USD	26/12/24 16:31	0.0028	0.0028	0.0028	0.0028	325	0	0.0031	0.0003	26/12/24 15:49	True
SRCO	Sparta Commercial Services Inc	USD	26/12/24 16:31	0.1600	0.1850	0.1600	0.1850	33,540	0	0.1450	0.0400	26/12/24 15:49	True
SRCRF	Scorpio Gold Corp		26/12/24 16:31	0.0613	0.0680	0.0613	0.0680	4,118	0	0.0664	0.0016	26/12/24 15:49	True
SREMF	Sunrise Energy Metals Ltd	USD	26/12/24 16:31	0.1369	0.1369	0.1209	0.1209	565	0	0.0972	0.0237	26/12/24 15:49	True
SRGHY	Shoprite Holdings Ltd ADR		26/12/24 16:31	16.208	16.208	15.900	15.938	10,441	0	15.910	0.028	26/12/24 15:49	True
SRGXF	Surge Copper Corp		24/12/24 16:31	0.0764	0.0764	0.0726	0.0726	16,687	0	0.0687	0.0039	24/12/24 15:48	True
SRHYY	Syrah Resources Ltd		26/12/24 16:31	0.1000	0.1100	0.0987	0.1100	754	0	0.1126	0.0026	26/12/24 15:49	True
SRKE	Strake Inc		26/12/24 16:31	0.2651	0.2651	0.2651	0.2651	178	0	0.2997	0.0346	26/12/24 15:49	True
SRKZF	Sky Gold Corp		26/12/24 16:31	0.0170	0.0170	0.0170	0.0170	2,475	0	0.0223	0.0053	26/12/24 15:49	True
SRLZF	Salazar Resources Ltd	USD	26/12/24 16:31	0.0520	0.0520	0.0520	0.0520	10,000	0	0.0500	0.0020	26/12/24 15:49	True
SRMMF	Sarama Resources Ltd		18/12/24 16:25	0.0212	0.0212	0.0212	0.0212	50,000	0	0.0212	0.0000	18/12/24 15:44	True
SRMX	Saddle Ranch Media Inc		26/12/24 16:31	0.0001	0.0002	0.0001	0.0002	2,828,646	0	0.0001	0.0001	26/12/24 15:49	True
SRNE	Sorrento Therapeutics Inc		26/12/24 16:31	0.0007	0.0010	0.0002	0.0007	836,750	0	0.0007	0.0000	26/12/24 15:49	True
SRNN	Southern Banc Company Inc	USD	16/12/24 16:30	13.600	13.750	13.600	13.750	5,000	0	13.900	0.150	16/12/24 15:49	True
SRNW	Stratos Renewables Corp	USD	26/12/24 16:31	0.1399	0.1399	0.1280	0.1386	28,041	0	0.1399	0.0013	26/12/24 15:49	True
SROYF	Sailfish Royalty Corp		23/12/24 16:21	0.9400	0.9408	0.9300	0.9300	31,750	0	0.8700	0.0600	23/12/24 15:38	True
SRRCF	Sendero Res Corp		23/12/24 16:21	0.2300	0.2300	0.2300	0.2300	14,000	0	0.0013	0.2287	23/12/24 15:38	True
SRRE	Sunrise Real Estate Group Inc	USD	24/12/24 16:31	0.2000	0.2000	0.2000	0.2000	2,000	0	0.2000	0.0000	24/12/24 15:48	True
SRRTF	Slate Retail REIT		26/12/24 16:31	9.570	9.640	9.400	9.545	43,775	0	9.640	0.095	26/12/24 15:49	True
SRSG	Spirits Time International Inc		26/12/24 16:31	0.2511	0.2511	0.2511	0.2511	972	0	0.2240	0.0271	26/12/24 15:49	True
SRTOY	Sartorius Stedim Biotech		18/12/24 16:25	19.650	19.650	19.650	19.650	1,800	0	19.960	0.310	18/12/24 15:44	True
SRTTY	Zozo Inc		26/12/24 16:31	6.070	6.320	6.070	6.320	748	0	6.190	0.130	26/12/24 15:49	True
SRUUF	Sprott Physical Uranium TR		26/12/24 16:31	16.800	16.800	15.990	16.008	211,455	0	16.120	0.112	26/12/24 15:49	True
SRWRF	Solarworld Ag Npv	USD	16/12/24 16:30	0.0300	0.0300	0.0300	0.0300	1,666	0	0.0500	0.0200	16/12/24 15:49	True
SSAAF	Ssab Swedish Steel Ab	USD	26/12/24 16:31	3.995	4.290	3.995	4.290	287	0	4.110	0.180	26/12/24 15:49	True
SSAAY	Ssab Swedish Steel Ab		26/12/24 16:31	2.075	2.150	2.075	2.150	5,342	0	1.980	0.170	26/12/24 15:49	True
SSABF	Ssab Swedish Steel Ab	USD	19/12/24 16:58	4.490	4.490	4.490	4.490	200	0	4.490	0.000	19/12/24 16:15	True
SSBP	Ssb Bancorp Inc		18/12/24 16:25	10.500	10.500	10.500	10.500	150	0	10.500	0.000	18/12/24 15:44	True
SSCDF	SSGA SPDR ETFS Europe II Plc		10/12/24 16:33	68.967	68.967	68.967	68.967	3,300	0	63.008	5.959	10/12/24 15:50	True
SSDOY	Shiseido Ltd ADR	USD	26/12/24 16:31	16.630	17.490	16.630	17.490	116,104	0	17.190	0.300	26/12/24 15:49	True
SSDRF	SSGA SPDR ETFS Europe I Plc Spd		26/12/24 16:31	96.692	96.958	96.286	96.532	2,309	0	96.562	0.030	26/12/24 15:49	True
SSEBF	Silver Spruce Resources Inc	USD	26/12/24 16:31	0.0037	0.0037	0.0037	0.0037	450	0	0.0034	0.0003	26/12/24 15:49	True
SSEEF	SSGA SPDR ETFS Europe I Plc		26/12/24 16:31	73.050	73.050	73.050	73.050	100	0	73.420	0.370	26/12/24 15:49	True
SSEHF	SSGA SPDR ETFS Europe II Plc		20/12/24 16:50	42.000	42.000	42.000	42.000	265	0	41.370	0.630	20/12/24 16:06	True
SSET	Starstream Entertainment Inc	USD	23/12/24 16:21	0.0046	0.0046	0.0046	0.0046	181	0	0.0036	0.0010	23/12/24 15:38	True
SSEUF	SSGA SPDR ETFS Europe II Plc		26/12/24 16:31	64.726	65.008	64.726	65.008	716	0	64.239	0.769	26/12/24 15:49	True
SSEXF	SSGA SPDR ETFS Europe II Plc		18/12/24 16:25	43.033	43.033	43.033	43.033	4,300	0	41.350	1.684	18/12/24 15:44	True
SSEZF	Sse Plc	USD	23/12/24 16:21	19.780	19.780	19.780	19.780	412	0	19.884	0.104	23/12/24 15:38	True
SSEZY	Scottish & South ADR	USD	26/12/24 16:31	20.072	20.270	19.910	20.130	145,195	0	20.060	0.070	26/12/24 15:49	True
SSGAF	SSGA SPDR ETFS Europe I Plc		11/12/24 16:50	79.080	79.080	79.080	79.080	1,445	0	81.091	2.010	11/12/24 16:07	True
SSGBF	SSGA SPDR ETFS Europe I Plc		26/12/24 16:31	113.31	113.31	113.31	113.31	1,670	0	113.68	0.38	26/12/24 15:49	True
SSGFF	SSGA SPDR ETFS Europe II Plc		19/12/24 16:58	73.177	73.177	73.177	73.177	200	0	74.093	0.916	19/12/24 16:16	True
SSGMF	SSGA SPDR ETFS Europe II Plc		17/12/24 15:57	65.047	65.047	65.047	65.047	404	0	65.576	0.528	17/12/24 15:14	True
SSGUF	SSGA SPDR ETFS Europe II Plc		20/12/24 16:50	32.131	32.131	32.131	32.131	3,200	0	32.479	0.348	20/12/24 16:06	True
SSGWF	SSGA SPDR ETFS Europe II Plc		23/12/24 16:21	57.636	57.636	57.636	57.636	104	0	60.353	2.718	23/12/24 15:38	True
SSHPF	Vow ASA		17/12/24 15:57	0.1550	0.1550	0.1550	0.1550	5,000	0	0.1550	0.0000	17/12/24 15:14	True
SSHT	Ssht S&T Group Ltd		09/12/24 15:17	1.100	1.100	1.100	1.100	116	0	0.592	0.508	09/12/24 14:34	True
SSII	Ss Innovations International Inc	USD	26/12/24 16:31	7.000	8.000	7.000	8.000	1,067	0	7.000	1.000	26/12/24 15:49	True
SSILF	Sa Sa International Holdings Ltd		12/12/24 16:07	0.0934	0.0934	0.0934	0.0934	10,000	0	0.0934	0.0000	12/12/24 15:25	True
SSLCF	Simply Solventless Concentrates Ltd		26/12/24 16:32	0.5200	0.5200	0.5200	0.5200	1,000	0	0.5200	0.0000	26/12/24 15:49	True
SSLLF	Siltronic Ag		19/12/24 16:58	51.400	51.400	51.400	51.400	100	0	52.171	0.771	19/12/24 16:16	True
SSLZY	Santos Ltd ADR		26/12/24 16:32	4.098	4.120	4.050	4.070	611,164	0	4.100	0.030	26/12/24 15:49	True
SSMXF	Sysmex Corp	USD	09/12/24 15:17	19.320	19.320	19.320	19.320	139	0	20.725	1.405	09/12/24 14:34	True
SSMXY	Sysmex Corp ADR		26/12/24 16:32	18.400	18.830	18.400	18.430	82,186	0	18.650	0.220	26/12/24 15:49	True
SSOF	Sixty Six Oilfield Services Inc		26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	2,000,000	0	0.0001	0.0000	26/12/24 15:49	True
SSOK	Sunstock Inc		24/12/24 16:32	0.1238	0.1238	0.1238	0.1238	200	0	0.0911	0.0327	24/12/24 15:49	True
SSPDF	SSGA SPDR ETFS Europe I Plc		23/12/24 16:21	29.591	29.591	29.591	29.591	3,451	0	29.800	0.209	23/12/24 15:38	True
SSPLF	Safe Supply Streaming CO Ltd		26/12/24 16:32	0.0380	0.0380	0.0110	0.0110	8,200	0	0.0213	0.0103	26/12/24 15:49	True
SSPPF	Ssp Group Plc		18/12/24 16:25	2.500	2.550	2.500	2.550	200	0	2.350	0.200	18/12/24 15:44	True
SSREF	Swiss Re Ltd		19/12/24 16:58	143.00	143.00	143.00	143.00	2,000	0	144.70	1.70	19/12/24 16:16	True
SSREY	Swiss Re Ltd ADR		26/12/24 16:32	36.405	36.630	36.320	36.630	24,628	0	36.505	0.125	26/12/24 15:49	True
SSRSF	Silver Sands Resources Corp		26/12/24 16:32	0.0244	0.0245	0.0213	0.0213	19,070	0	0.0299	0.0086	26/12/24 15:49	True
SSSAF	Shurgard Self Storage Ltd		13/12/24 16:32	38.500	38.500	38.500	38.500	1,000	0	39.940	1.440	13/12/24 15:52	True
SSSEF	SSGA SPDR ETFS Europe II Plc		20/12/24 16:50	56.250	56.250	56.250	56.250	192	0	57.169	0.919	20/12/24 16:07	True
SSSGY	Sartorius Ag		23/12/24 16:21	36.525	36.525	36.525	36.525	258	0	36.525	0.000	23/12/24 15:38	True
SSSPF	SPDR S&P 500 Uci		18/12/24 16:25	607.40	607.40	607.30	607.30	1,683	0	606.96	0.34	18/12/24 15:44	True
SSST	Smartstop Self Storage REIT		23/12/24 16:21	9.500	9.500	9.500	9.500	12,767	0	9.500	0.000	23/12/24 15:38	True
SSUMF	Sumitomo Corp	USD	23/12/24 16:21	20.810	21.000	20.685	20.685	11,571	0	19.850	0.835	23/12/24 15:38	True
SSUMY	Sumitomo Corp ADR	USD	26/12/24 16:32	21.365	21.480	21.365	21.470	57,109	0	21.040	0.430	26/12/24 15:49	True
SSUNF	Signa Sports United N.V.		26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	2,300	0	0.0001	0.0000	26/12/24 15:49	True
SSVFF	Southern Silver Exploration Corp	USD	26/12/24 16:32	0.1289	0.1360	0.1289	0.1360	15,950	0	0.1308	0.0052	26/12/24 15:50	True
SSVRF	Summa Silver Corp		26/12/24 16:32	0.2140	0.2150	0.2022	0.2022	42,009	0	0.2000	0.0022	26/12/24 15:50	True
SSYRF	Sassy Gold Corp		24/12/24 16:32	0.0600	0.0648	0.0600	0.0648	800	0	0.0600	0.0048	24/12/24 15:49	True
STAB	Statera Biopharma Inc		26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	486,084	0	0.0001	0.0000	26/12/24 15:50	True
STAL	Star Alliance International Corp		26/12/24 16:32	0.0008	0.0009	0.0008	0.0008	5,555,010	0	0.0008	0.0000	26/12/24 15:50	True
STBFF	Suntory Beverage & Food Ltd		24/12/24 16:32	30.250	30.250	30.250	30.250	1,200	0	32.500	2.250	24/12/24 15:49	True
STBFY	Suntory Beverage ADR		26/12/24 16:32	15.785	15.950	15.536	15.920	51,874	0	16.049	0.129	26/12/24 15:50	True
STBI	Sturgis Bancorp Inc	USD	20/12/24 16:50	18.050	18.050	18.050	18.050	110	0	18.213	0.162	20/12/24 16:07	True
STBK	Studio Finl Hldgs Inc		19/12/24 16:58	12.000	12.050	12.000	12.050	1,313	0	11.650	0.400	19/12/24 16:16	True
STCB	Starco Brands Inc		26/12/24 16:32	0.0767	0.0811	0.0767	0.0783	218,305	0	0.0726	0.0057	26/12/24 15:50	True
STCGF	Stack Cap Group Inc	USD	24/12/24 16:32	7.750	7.750	7.750	7.750	525	0	7.650	0.100	24/12/24 15:49	True
STEAF	Stream Media Corp		17/12/24 15:58	0.8355	0.8355	0.8351	0.8351	9,520	0	0.8351	0.0000	17/12/24 15:14	True
STEK	Stemtech Corp	USD	26/12/24 16:32	0.0574	0.0574	0.0371	0.0430	325,998	0	0.0500	0.0070	26/12/24 15:50	True
STEV	Stevia Corp		26/12/24 16:32	0.0031	0.0031	0.0020	0.0027	7,018,670	0	0.0029	0.0002	26/12/24 15:50	True
STGPF	Scentre Group		10/12/24 16:33	1.990	1.990	1.990	1.990	5,484	0	2.600	0.610	10/12/24 15:50	True
STGYF	Stingray Group Inc	USD	18/12/24 16:25	5.160	5.160	5.160	5.160	100	0	5.280	0.120	18/12/24 15:44	True
STGZ	Stargaze Entertainment Group Inc		26/12/24 16:32	0.0055	0.0055	0.0055	0.0055	40,000	0	0.0090	0.0035	26/12/24 15:50	True
STHC	Southcorp Capital Inc		26/12/24 16:32	0.0002	0.0002	0.0002	0.0002	2,500	0	0.0028	0.0026	26/12/24 15:50	True
STHFF	Stelmine Cda Ltd		26/12/24 16:32	0.0100	0.0100	0.0088	0.0088	116,800	0	0.0088	0.0000	26/12/24 15:50	True
STHI	Sprout Tiny Homes Inc		24/12/24 16:32	0.0191	0.0191	0.0191	0.0191	1,125	0	0.0191	0.0000	24/12/24 15:49	True
STHRF	Strathcona Res Ltd		26/12/24 16:32	20.650	22.510	20.420	20.420	4,208	0	20.440	0.020	26/12/24 15:50	True
STIXF	Semantix Inc		26/12/24 16:32	0.0005	0.0005	0.0004	0.0004	870	0	0.0004	0.0000	26/12/24 15:50	True
STKAF	Stockland Stapled Sec	USD	26/12/24 16:32	3.115	3.115	3.115	3.115	3,317	0	3.105	0.010	26/12/24 15:50	True
STKXF	Strikepoint Gold Inc		26/12/24 16:32	0.1300	0.1300	0.0958	0.0958	37,900	0	0.1435	0.0477	26/12/24 15:50	True
STLFF	Stillfront Group Ab		23/12/24 16:21	0.7060	0.7060	0.7060	0.7060	4,604	0	0.7570	0.0510	23/12/24 15:38	True
STLJF	Stella Jones Inc	USD	26/12/24 16:32	50.000	50.000	50.000	50.000	171	0	49.610	0.390	26/12/24 15:50	True
STLNF	Stallion Uranium Corp		26/12/24 16:32	0.0250	0.0250	0.0200	0.0250	127,789	0	0.0207	0.0043	26/12/24 15:50	True
STLRF	Stllr Gold Inc		26/12/24 16:32	0.5400	0.5800	0.5400	0.5800	2,433	0	0.5496	0.0304	26/12/24 15:50	True
STLXF	Stellar Africagold Inc		26/12/24 16:32	0.0324	0.0479	0.0324	0.0479	7,001	0	0.0334	0.0145	26/12/24 15:50	True
STLY	Hg Holdings Inc		26/12/24 16:32	3.690	4.810	3.690	4.750	3,599	0	2.950	1.800	26/12/24 15:50	True
STMEF	Stmicroelectronics N	USD	19/12/24 16:58	24.875	24.875	23.950	23.950	266,512	0	24.740	0.790	19/12/24 16:16	True
STMGF	Stamper Oil & Gas Corp		20/12/24 16:50	0.0100	0.0100	0.0100	0.0100	216	0	0.0100	0.0000	20/12/24 16:07	True
STMH	Stem Holdings Inc		17/12/24 15:58	0.0001	0.0001	0.0001	0.0001	250	0	0.0001	0.0000	17/12/24 15:15	True
STMNF	Sumitomo Metal Mining Ltd	USD	19/12/24 16:58	22.190	22.190	22.190	22.190	100	0	22.190	0.000	19/12/24 16:16	True
STMRF	Stanmore Res Ltd		23/12/24 16:21	1.800	1.800	1.800	1.800	2,000	0	1.830	0.030	23/12/24 15:38	True
STMZF	Scottish Mortgage Investment Trust Plc	USD	26/12/24 16:32	11.620	11.620	11.620	11.620	3,008	0	11.650	0.030	26/12/24 15:50	True
STNRF	Stinger Res Inc		24/12/24 16:32	0.0333	0.0333	0.0333	0.0333	24,850	0	0.0446	0.0113	24/12/24 15:49	True
STOCF	Stock Trend Capital Inc		24/12/24 16:32	0.0039	0.0039	0.0039	0.0039	2,000	0	0.0033	0.0006	24/12/24 15:49	True
STOHF	Statoil ASA	USD	26/12/24 16:32	22.264	23.070	22.264	23.050	1,221	0	23.106	0.056	26/12/24 15:50	True
STOSF	Santos Ltd	USD	20/12/24 16:50	4.072	4.072	4.000	4.000	730	0	4.400	0.400	20/12/24 16:07	True
STPGF	Steppe Gold Limited	USD	26/12/24 16:32	0.4335	0.4335	0.4280	0.4280	13,021	0	0.4350	0.0070	26/12/24 15:50	True
STRFF	Star Royalties Ltd		26/12/24 16:32	0.1926	0.1926	0.1926	0.1926	516	0	0.1880	0.0046	26/12/24 15:50	True
STRG	Starguide Group Inc		23/12/24 16:21	0.0064	0.0416	0.0062	0.0416	2,060	0	0.0064	0.0352	23/12/24 15:38	True
STRH	Star8 Corp		26/12/24 16:32	0.0060	0.0060	0.0060	0.0060	1,000	0	0.0064	0.0004	26/12/24 15:50	True
STRNY	Severn Trent Plc ADR		26/12/24 16:32	31.350	33.620	31.350	32.510	12,222	0	32.860	0.350	26/12/24 15:50	True
STRPF	Starr Peak Mining Ltd		26/12/24 16:32	0.2800	0.2800	0.2100	0.2255	27,903	0	0.2346	0.0091	26/12/24 15:50	True
STRRF	Canadian Gold Corp		19/12/24 16:58	0.1055	0.1055	0.1055	0.1055	65,500	0	0.1114	0.0059	19/12/24 16:16	True
STRYF	Storytel Ab		23/12/24 16:21	5.880	5.880	5.680	5.680	5,000	0	5.680	0.000	23/12/24 15:38	True
STSBF	South Star Battery Metals Corp		23/12/24 16:21	0.4172	0.4172	0.4172	0.4172	3,250	0	0.4104	0.0068	23/12/24 15:38	True
STSFF	Smartstop Self Storage REIT Inc		19/12/24 16:58	9.000	9.000	9.000	9.000	5,579	0	8.600	0.400	19/12/24 16:16	True
STSN	Stemsation International Inc		26/12/24 16:32	0.0185	0.0185	0.0183	0.0183	20,932	0	0.0179	0.0004	26/12/24 15:50	True
STTDF	Standard Uranium Ltd		26/12/24 16:32	0.0415	0.0445	0.0415	0.0445	2,899	0	0.0380	0.0065	26/12/24 15:50	True
STTFF	Smartone Telecommunications Holdings Ltd	USD	13/12/24 16:32	0.5279	0.5279	0.5279	0.5279	100	0	0.5300	0.0021	13/12/24 15:52	True
STTO	Sito Mobile Ltd		26/12/24 16:32	0.0012	0.0012	0.0012	0.0012	500	0	0.0011	0.0001	26/12/24 15:50	True
STTX	Stratex Oil & Gas Holdings Inc		23/12/24 16:21	0.0039	0.0039	0.0039	0.0039	1,000	0	0.0040	0.0001	23/12/24 15:38	True
STWWF	Semantix Inc		12/12/24 16:07	0.0001	0.0001	0.0001	0.0001	18,403	0	0.0001	0.0000	12/12/24 15:25	True
STXPF	Stuhini Expl Ltd	USD	24/12/24 16:32	0.0681	0.0899	0.0681	0.0899	12,900	0	0.0988	0.0089	24/12/24 15:49	True
STXYF	Satixfy Communications Ltd WT		26/12/24 16:32	0.0300	0.0300	0.0080	0.0200	121,708	0	0.0080	0.0120	26/12/24 15:50	True
SUAC	Shoulderup Technology Acquisition Corp		17/12/24 15:58	10.800	10.800	10.800	10.800	455	0	10.980	0.180	17/12/24 15:15	True
SUACW	Shoulderup Technology Acquisition Corp		26/12/24 16:32	0.0139	0.0139	0.0139	0.0139	1,300	0	0.0200	0.0061	26/12/24 15:50	True
SUBCY	Subsea 7 S.A. ADR		26/12/24 16:32	15.850	15.850	15.570	15.650	6,590	0	15.530	0.120	26/12/24 15:50	True
SUEZY	Suedzucker Ag		19/12/24 16:58	5.560	5.560	5.560	5.560	100	0	5.900	0.340	19/12/24 16:16	True
SUHJF	Sun Hung Kai Pptys L	USD	24/12/24 16:32	9.308	9.308	9.308	9.308	267	0	9.106	0.202	24/12/24 15:49	True
SUHJY	Sun Hung Kai Pptys L ADR	USD	26/12/24 16:32	9.600	9.679	9.590	9.640	102,694	0	9.630	0.010	26/12/24 15:50	True
SUIAF	Substrate Artificial Inteligence S.A.		18/12/24 16:26	0.1160	0.1160	0.1160	0.1160	472	0	0.1480	0.0320	18/12/24 15:44	True
SUIC	Suic Worldwide Hldgs Ltd		26/12/24 16:32	0.3900	0.3900	0.2500	0.3900	2,008	0	0.3900	0.0000	26/12/24 15:50	True
SULMF	Sulliden Mining Capital Inc		13/12/24 16:32	0.0040	0.0040	0.0040	0.0040	3,740	0	0.0040	0.0000	13/12/24 15:52	True
SULZF	Sulzer Ag		19/12/24 16:58	145.00	145.00	145.00	145.00	1	0	145.00	0.00	19/12/24 16:16	True
SUMCF	Sumco Corp	USD	26/12/24 16:32	7.700	7.700	7.700	7.700	6,840	0	7.400	0.300	26/12/24 15:50	True
SUME	Summer Energy Hlds		16/12/24 16:31	0.8400	0.8400	0.8400	0.8400	230	0	0.7500	0.0900	16/12/24 15:49	True
SUMXF	Supremex Inc	USD	24/12/24 16:32	2.667	2.670	2.660	2.660	5,300	0	2.659	0.001	24/12/24 15:49	True
SUND	Sundance Strategies Inc		26/12/24 16:32	0.5100	0.5100	0.5050	0.5050	4,000	0	0.5081	0.0031	26/12/24 15:50	True
SUNFF	Sun Life Financial Inc	USD	16/12/24 16:31	11.580	11.580	11.580	11.580	2,007	0	11.589	0.009	16/12/24 15:49	True
SUNPF	Sun Peak Metals Corp		26/12/24 16:32	0.2046	0.2046	0.2046	0.2046	1,500	0	0.2337	0.0291	26/12/24 15:50	True
SUNWQ	Sunworks Inc		23/12/24 16:21	0.0001	0.0001	0.0001	0.0001	102,914	0	0.0001	0.0000	23/12/24 15:38	True
SUNYF	Sunshine Oilsands Ltd		24/12/24 16:32	0.0602	0.0602	0.0602	0.0602	600	0	0.0525	0.0077	24/12/24 15:49	True
SUOPY	Sumco Corp ADR		26/12/24 16:32	14.738	16.440	14.170	15.843	4,142	0	14.500	1.343	26/12/24 15:50	True
SUPIF	Supermarket Income REIT Plc		24/12/24 16:32	0.8661	0.8661	0.8661	0.8661	200	0	0.8835	0.0174	24/12/24 15:49	True
SURDF	Sumitomo Realty & Development Ltd	USD	16/12/24 16:31	31.592	31.592	31.592	31.592	216	0	31.310	0.282	16/12/24 15:49	True
SURRY	Sun Art Retail Group Ltd		16/12/24 16:31	3.360	3.360	3.360	3.360	405	0	3.150	0.210	16/12/24 15:49	True
SURVF	Suntec Real Estate Investment Trust	USD	19/12/24 16:58	0.8320	0.8320	0.8320	0.8320	200	0	0.9042	0.0722	19/12/24 16:16	True
SUSTF	SSGA SPDR ETFS Europe II Plc		19/12/24 16:58	122.58	122.58	122.58	122.58	2,705	0	125.67	3.09	19/12/24 16:16	True
SUTNY	Sumitomo Mitsui Trust Group Inc ADR		26/12/24 16:32	4.740	4.760	4.730	4.730	61,044	0	4.740	0.010	26/12/24 15:50	True
SUUFF	Strathmore Plus Uranium Corp		26/12/24 16:32	0.1000	0.1281	0.1000	0.1280	25,780	0	0.1210	0.0070	26/12/24 15:50	True
SUUIF	Superior Plus Corp		26/12/24 16:32	4.310	4.480	4.310	4.480	611	0	4.400	0.080	26/12/24 15:50	True
SUVPF	Sartorius Ag Pfd W/O	USD	26/12/24 16:32	219.84	219.84	219.84	219.84	251	0	217.75	2.09	26/12/24 15:50	True
SUWN	Sunwin Stevia International Inc	USD	26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	100,000	0	0.0001	0.0000	26/12/24 15:50	True
SVAD	Silverton Adventures Inc	USD	26/12/24 16:32	0.0001	0.0002	0.0001	0.0002	515,555	0	0.0002	0.0000	26/12/24 15:50	True
SVAUF	Storagevault Canada Inc		23/12/24 16:21	2.740	2.740	2.720	2.720	405	0	2.790	0.070	23/12/24 15:38	True
SVBL	Silver Bull Resources Inc		26/12/24 16:32	0.0800	0.0847	0.0800	0.0800	5,745	0	0.0849	0.0049	26/12/24 15:50	True
SVBT	Svb&T Corp		20/12/24 16:50	42.250	42.250	42.250	42.250	100	0	42.300	0.050	20/12/24 16:07	True
SVCBF	Svenska Cellulosa Ab	USD	23/12/24 16:21	12.250	12.250	12.250	12.250	18,279	0	12.200	0.050	23/12/24 15:38	True
SVCTF	Senvest Capital Inc	USD	12/12/24 16:08	247.00	247.00	247.00	247.00	781	0	247.00	0.00	12/12/24 15:26	True
SVGAF	Silver Grail Resources Ltd	USD	18/12/24 16:26	0.0300	0.0300	0.0300	0.0300	2,000	0	0.0300	0.0000	18/12/24 15:44	True
SVIN	Scheid Vineyards	USD	26/12/24 16:32	5.650	5.650	5.650	5.650	613	0	7.000	1.350	26/12/24 15:50	True
SVKEF	Skandinaviska Enskilda Banken Ab	USD	26/12/24 16:32	13.391	13.391	13.391	13.391	253	0	13.450	0.059	26/12/24 15:50	True
SVLPF	Savills Plc		10/12/24 16:33	14.570	14.570	14.570	14.570	300	0	14.570	0.000	10/12/24 15:50	True
SVLT	Sunvault Energy Inc		12/12/24 16:08	0.0047	0.0073	0.0047	0.0073	5,913	0	0.0073	0.0000	12/12/24 15:26	True
SVMB	Jingbo Technology Inc		24/12/24 16:32	2.620	2.630	2.620	2.630	201	0	2.630	0.000	24/12/24 15:49	True
SVMFF	Silver Vy Metals Corp	USD	23/12/24 16:21	0.0196	0.0201	0.0196	0.0201	30,000	0	0.0239	0.0038	23/12/24 15:38	True
SVMLF	Sovereign Metals Ltd	USD	26/12/24 16:32	0.4600	0.4600	0.4550	0.4550	17,950	0	0.4512	0.0038	26/12/24 15:50	True
SVNDF	Seven & I Holdings Co. Ltd	USD	26/12/24 16:32	17.510	17.510	17.510	17.510	229	0	17.110	0.400	26/12/24 15:50	True
SVNDY	Seven & I Holdings C ADR		26/12/24 16:32	15.483	15.510	15.380	15.490	79,143	0	15.260	0.230	26/12/24 15:50	True
SVNLF	Svenska Handelsbanken Ab Publ	USD	26/12/24 16:32	10.392	10.464	10.320	10.464	2,958	0	10.210	0.254	26/12/24 15:50	True
SVNLY	Svenska Handels ADR		26/12/24 16:32	5.080	5.120	5.073	5.100	133,408	0	5.040	0.060	26/12/24 15:50	True
SVROF	Silver Predator Corp		26/12/24 16:32	0.0381	0.0381	0.0381	0.0381	1,000	0	0.0655	0.0274	26/12/24 15:50	True
SVRSF	Silver Storm Mining Ltd		26/12/24 16:32	0.0527	0.0600	0.0510	0.0600	144,165	0	0.0592	0.0008	26/12/24 15:50	True
SVRZF	Silver Bullion TR		17/12/24 15:58	16.100	16.100	16.100	16.100	5,400	0	16.511	0.411	17/12/24 15:15	True
SVTMF	Sm Investments Corp	USD	10/12/24 16:33	16.400	16.400	16.400	16.400	100	0	16.000	0.400	10/12/24 15:50	True
SVTNF	Lodestar Metals Corp		23/12/24 16:21	0.0200	0.0200	0.0200	0.0200	1,800	0	0.0122	0.0078	23/12/24 15:38	True
SVTRF	Severn Trent Plc	USD	19/12/24 16:58	31.900	31.900	31.900	31.900	393	0	33.436	1.536	19/12/24 16:16	True
SVVB	Savi Financial Corp		24/12/24 16:32	15.150	15.150	15.100	15.100	1,100	0	15.150	0.050	24/12/24 15:49	True
SVVC	Firsthand Technology		26/12/24 16:32	0.0721	0.0725	0.0610	0.0700	36,448	0	0.0580	0.0120	26/12/24 15:50	True
SVYSF	Solvay S.A.	USD	26/12/24 16:32	32.150	32.150	32.150	32.150	101	0	32.350	0.200	26/12/24 15:50	True
SWDBF	Swedbank Ab	USD	23/12/24 16:21	19.020	19.020	19.020	19.020	241	0	19.436	0.416	23/12/24 15:38	True
SWDBY	Swedbank Ab ADR	USD	26/12/24 16:32	19.734	19.890	19.660	19.670	32,877	0	19.660	0.010	26/12/24 15:50	True
SWDHY	Skyworth Group Limited		09/12/24 15:17	10.750	10.750	10.750	10.750	115	0	10.400	0.350	09/12/24 14:34	True
SWGAF	Swatch Group Ag	USD	18/12/24 16:26	175.50	175.50	175.50	175.50	4	0	172.71	2.79	18/12/24 15:44	True
SWGAY	Swatch Group Ag ADR		26/12/24 16:32	9.050	9.140	8.980	9.140	116,934	0	9.110	0.030	26/12/24 15:50	True
SWGNF	Swatch Group Ag	USD	26/12/24 16:32	35.060	35.060	35.060	35.060	3,439	0	34.301	0.759	26/12/24 15:50	True
SWISF	Sekur Private Data Ltd		26/12/24 16:32	0.0180	0.0199	0.0180	0.0190	17,944	0	0.0199	0.0009	26/12/24 15:50	True
SWLFF	Silver Wolf Exploration Ltd		19/12/24 16:58	0.0800	0.0800	0.0800	0.0800	100	0	0.0900	0.0100	19/12/24 16:16	True
SWOBY	Swedish Orphan Biovitrum Ab		24/12/24 16:32	12.750	12.750	12.750	12.750	112	0	14.200	1.450	24/12/24 15:49	True
SWONF	Softwareone Hldg Ag		23/12/24 16:22	6.555	6.555	6.550	6.550	4,540	0	7.000	0.450	23/12/24 15:38	True
SWOOF	SSGA SPDR ETFS Europe II Plc		09/12/24 15:17	61.849	61.849	61.849	61.849	2,792	0	62.429	0.580	09/12/24 14:34	True
SWPFF	Swire Properties Ltd		13/12/24 16:33	2.020	2.020	2.020	2.020	2,000	0	1.950	0.070	13/12/24 15:52	True
SWRAY	Swire Pacific Ltd Cl ADR	USD	26/12/24 16:32	9.090	9.140	9.070	9.140	27,161	0	9.100	0.040	26/12/24 15:50	True
SWRBF	Swire Pacific Ltd	USD	17/12/24 15:58	1.400	1.400	1.400	1.400	87,467	0	1.400	0.000	17/12/24 15:15	True
SWRBY	Swire Pacific Ltd Cl ADR	USD	26/12/24 16:32	7.000	7.000	7.000	7.000	200	0	7.000	0.000	26/12/24 15:50	True
SWRM	Appswarm Inc		26/12/24 16:32	0.0002	0.0003	0.0002	0.0002	10,754,807	0	0.0002	0.0000	26/12/24 15:50	True
SWSDF	Swiss Life Holding		20/12/24 16:50	767.65	767.65	767.65	767.65	21	0	784.85	17.20	20/12/24 16:07	True
SWYDF	Stornoway Diamond Corp	USD	24/12/24 16:32	0.0001	0.0001	0.0001	0.0001	250	0	0.0001	0.0000	24/12/24 15:49	True
SWZCF	Swisscom Ag	USD	26/12/24 16:32	556.00	556.00	556.00	556.00	2	0	552.22	3.78	26/12/24 15:50	True
SWZNF	Schweizerische Nationalbank		19/12/24 16:58	3,537.4	3,537.4	3,537.4	3,537.4	3	0	3,750.0	212.6	19/12/24 16:16	True
SXNTF	Sixty North Gold Mining Ltd		24/12/24 16:32	0.0650	0.0650	0.0650	0.0650	1,000	0	0.0525	0.0125	24/12/24 15:49	True
SXOOF	ST Georges Eco Mng Corp		26/12/24 16:32	0.0351	0.0403	0.0351	0.0380	281,106	0	0.0367	0.0013	26/12/24 15:50	True
SXYAY	Sika Finanz Ag [Switzerland] ADR		26/12/24 16:32	23.830	24.360	23.830	24.305	205,918	0	24.090	0.215	26/12/24 15:50	True
SYAAF	Syrah Resources Ltd		26/12/24 16:32	0.1240	0.1240	0.1005	0.1106	48,756	0	0.1134	0.0028	26/12/24 15:50	True
SYANY	Sydbank A/S		19/12/24 16:58	10.350	10.350	10.224	10.224	390	0	9.780	0.444	19/12/24 16:16	True
SYAXF	Sayona Mining Ltd Ord Shs		26/12/24 16:32	0.0156	0.0165	0.0156	0.0156	312,752	0	0.0156	0.0000	26/12/24 15:50	True
SYDRF	Delota Corp		13/12/24 16:33	0.0617	0.0617	0.0400	0.0400	140,500	0	0.0781	0.0381	13/12/24 15:52	True
SYEV	Seychelle Environmental Technologies Inc	USD	24/12/24 16:32	0.0006	0.0006	0.0006	0.0006	21,000	0	0.0006	0.0000	24/12/24 15:49	True
SYGCF	Sylla Gold Corp	USD	17/12/24 15:58	0.0210	0.0210	0.0193	0.0193	16,000	0	0.0200	0.0007	17/12/24 15:15	True
SYGGF	Synairgen Plc		26/12/24 16:32	0.0365	0.0410	0.0365	0.0410	5,000	0	0.0330	0.0080	26/12/24 15:50	True
SYHBF	Skyharbour Resources Ltd	USD	26/12/24 16:32	0.2500	0.2500	0.2305	0.2400	21,079	0	0.2444	0.0044	26/12/24 15:50	True
SYHO	Synergie Wellness Products Inc	USD	18/12/24 16:26	0.0001	0.0001	0.0001	0.0001	500	0	0.0001	0.0000	18/12/24 15:44	True
SYIEF	Symrise Ag	USD	26/12/24 16:32	103.09	103.09	103.09	103.09	809	0	103.72	0.63	26/12/24 15:50	True
SYIEY	Symrise Ag ADR		26/12/24 16:32	26.430	26.590	26.350	26.580	79,424	0	26.355	0.225	26/12/24 15:50	True
SYIN	Synbio International Inc		24/12/24 16:32	0.0017	0.0024	0.0017	0.0024	130,000	0	0.0029	0.0005	24/12/24 15:49	True
SYNE	Synthesis Energy Sys		26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	552	0	0.0002	0.0001	26/12/24 15:50	True
SYSX	Sysorex Inc		26/12/24 16:32	0.0001	0.0001	0.0001	0.0001	224	0	0.0001	0.0000	26/12/24 15:50	True
SYYNY	Syn Prop E Tech Sa		19/12/24 16:58	3.540	3.540	3.540	3.540	200	0	3.540	0.000	19/12/24 16:16	True
SYZLF	Sylogist Ltd	USD	23/12/24 16:22	6.350	6.350	6.074	6.225	10,919	0	6.350	0.125	23/12/24 15:39	True
SZGPY	Salzgitter Ag ADR		23/12/24 16:22	1.575	1.575	1.575	1.575	1,001	0	1.640	0.065	23/12/24 15:39	True
SZHFF	Sojitz Corp	USD	19/12/24 16:58	19.750	19.750	19.750	19.750	145	0	20.680	0.930	19/12/24 16:16	True
SZHIF	Shenzhou International Group Holdings Ltd		24/12/24 16:32	7.650	7.650	7.650	7.650	595	0	7.650	0.000	24/12/24 15:49	True
SZIHF	Shenzhen International Holdings Ltd	USD	20/12/24 16:50	0.8751	0.8751	0.8751	0.8751	1,999	0	0.8751	0.0000	20/12/24 16:07	True
SZKMF	Suzuki Motor Co.	USD	26/12/24 16:32	9.680	11.608	9.680	10.323	21,661	0	10.435	0.113	26/12/24 15:50	True
SZKMY	Suzuki Motor Corp ADR		26/12/24 16:32	42.930	44.970	42.930	44.570	41,916	0	44.800	0.230	26/12/24 15:50	True
SZLMY	Schweizerische Leben		26/12/24 16:32	38.340	39.640	38.340	39.640	4,756	0	39.600	0.040	26/12/24 15:50	True
SZLSF	Stagezero Life Sciences Ltd		23/12/24 16:22	0.0016	0.0026	0.0016	0.0026	2,500	0	0.0458	0.0432	23/12/24 15:39	True
SZNTF	Shenzhen Investment Ltd	USD	23/12/24 16:22	0.1254	0.1254	0.1254	0.1254	200	0	0.1254	0.0000	23/12/24 15:39	True