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
TACI	Transatlantic Capital Inc		18/12/24 16:26	0.0001	0.0001	0.0001	0.0001	100	0	0.0002	0.0001	18/12/24 15:44	True
TAGOF	Tag Immobilien Ag	USD	11/12/24 09:30	16.760	16.760	16.760	16.760	110	0	15.330	1.430	11/12/24 08:48	True
TAKD	Transakt Ltd		24/12/24 16:32	0.0041	0.0041	0.0027	0.0027	20,000	0	0.1000	0.0973	24/12/24 15:49	True
TAKOF	Volatus Aerospace Inc		26/12/24 16:32	0.0851	0.1090	0.0851	0.0900	58,583	0	0.0893	0.0007	26/12/24 15:50	True
TALN	Talon International Inc	USD	24/12/24 16:33	0.0580	0.0580	0.0580	0.0580	935	0	0.0570	0.0010	24/12/24 15:49	True
TAOIF	Tag Oil Ltd		26/12/24 16:32	0.0975	0.0975	0.0850	0.0900	22,515	0	0.0917	0.0017	26/12/24 15:50	True
TAPM	Tapinator Inc		26/12/24 16:32	0.4124	0.4459	0.4124	0.4459	500	0	0.4108	0.0351	26/12/24 15:50	True
TAPP	Tap Resources Inc		20/12/24 16:50	0.4000	0.4000	0.1369	0.1369	400	0	0.4000	0.2631	20/12/24 16:07	True
TARSF	Silver North Resources Ltd		26/12/24 16:32	0.0500	0.0500	0.0486	0.0486	10,200	0	0.0560	0.0074	26/12/24 15:50	True
TATYY	Tate & Lyle Plc ADR	USD	26/12/24 16:32	33.085	33.090	32.690	33.090	740	0	33.720	0.630	26/12/24 15:50	True
TAVHY	Tav Havalimanlari Holding As		26/12/24 16:32	33.250	33.250	32.330	32.330	650	0	32.000	0.330	26/12/24 15:50	True
TAWNF	Thai Airways International Public Co. Ltd	USD	26/12/24 16:32	0.0105	0.0200	0.0105	0.0200	100,176	0	0.0100	0.0100	26/12/24 15:50	True
TAYO	Taylor Consulting Inc		24/12/24 16:33	0.0030	0.0030	0.0030	0.0030	8,000	0	0.0060	0.0030	24/12/24 15:50	True
TBABF	Trelleborg Ab	USD	09/12/24 15:18	37.310	37.310	37.310	37.310	412	0	31.670	5.640	09/12/24 14:35	True
TBBA	Teb Bancorp Inc		26/12/24 16:32	6.750	8.070	6.750	8.000	5,800	0	8.300	0.300	26/12/24 15:50	True
TBBC	Triad Business Bank		26/12/24 16:32	5.150	5.150	5.150	5.150	100	0	5.000	0.150	26/12/24 15:50	True
TBCRF	Timbercreek Financial Corp		26/12/24 16:32	4.695	4.695	4.695	4.695	5,000	0	4.890	0.195	26/12/24 15:50	True
TBIIF	Tobii Technology Ab		23/12/24 16:22	0.1574	0.1574	0.1574	0.1574	500	0	0.1778	0.0204	23/12/24 15:39	True
TBIO	Telesis Bio Inc	USD	26/12/24 16:33	0.3800	0.5100	0.3800	0.4425	7,653	0	0.3800	0.0625	26/12/24 15:50	True
TBLLF	Tombill Mines Ltd		23/12/24 16:22	0.0120	0.0120	0.0120	0.0120	1,000	0	0.0108	0.0012	23/12/24 15:39	True
TBLMF	Tiger Brands Ltd	USD	23/12/24 16:22	15.860	15.860	15.860	15.860	146	0	16.100	0.240	23/12/24 15:39	True
TBLT	Toughbuilt Industries Inc		26/12/24 16:33	2.660	2.660	2.660	2.660	922	0	2.660	0.000	26/12/24 15:50	True
TBNGY	Pt Bukit Asam Persero Tbk		17/12/24 15:59	4.680	4.680	4.680	4.680	1,060	0	4.160	0.520	17/12/24 15:15	True
TBNRL	Tamboran Res Corp		26/12/24 16:33	0.0825	0.0825	0.0825	0.0825	20,000	0	0.0825	0.0000	26/12/24 15:50	True
TBRDF	Thunderbird Minerals Corp		12/12/24 16:08	0.0161	0.0161	0.0161	0.0161	4,351	0	0.0001	0.0160	12/12/24 15:26	True
TBRIF	Therma Bright Inc	USD	26/12/24 16:33	0.0265	0.0265	0.0253	0.0253	7,225	0	0.0210	0.0043	26/12/24 15:50	True
TBTC	Table Trac Inc	USD	26/12/24 16:33	3.650	3.650	3.500	3.650	5,700	0	3.650	0.000	26/12/24 15:50	True
TBVPF	Thai Beverage Public Co. Ltd	USD	26/12/24 16:33	0.4300	0.4300	0.4300	0.4300	23,110	0	0.3952	0.0348	26/12/24 15:51	True
TBXXF	Turmalina Metals Corp		26/12/24 16:33	0.0301	0.0382	0.0301	0.0382	24,000	0	0.0366	0.0016	26/12/24 15:51	True
TCAPF	Tp Icap Group Plc		12/12/24 16:08	3.405	3.405	3.405	3.405	214	0	2.960	0.445	12/12/24 15:26	True
TCBC	Tc Bancshares Inc		26/12/24 16:33	17.500	17.500	16.530	17.500	683	0	16.850	0.650	26/12/24 15:51	True
TCCO	Technical Communications Corp	USD	24/12/24 16:33	0.0001	0.0002	0.0001	0.0002	2,600	0	0.0003	0.0001	24/12/24 15:50	True
TCCPY	Technopro Holdings Inc ADR		26/12/24 16:33	3.675	3.690	3.672	3.672	22,098	0	3.719	0.047	26/12/24 15:51	True
TCEHY	Tencent Holdings ADR		26/12/24 16:33	54.230	54.440	53.850	54.110	724,081	0	53.970	0.140	26/12/24 15:51	True
TCHBF	Tecan Ag	USD	23/12/24 16:22	212.02	214.99	212.02	214.99	119	0	209.68	5.32	23/12/24 15:39	True
TCKRF	Teck Resources Cl A		18/12/24 16:26	40.620	40.620	40.620	40.620	1,566	0	42.104	1.484	18/12/24 15:44	True
TCLAF	Transcontinental Inc	USD	20/12/24 15:50	12.550	12.550	12.550	12.550	100	0	11.970	0.580	20/12/24 15:07	True
TCLHF	Tcl Electronics Holdings Ltd	USD	24/12/24 16:33	0.7900	0.7900	0.7900	0.7900	7,701	0	0.7926	0.0026	24/12/24 15:50	True
TCMFF	Telecom Argentina S.A.	USD	13/12/24 16:33	2.600	2.600	2.600	2.600	800	0	0.350	2.250	13/12/24 15:52	True
TCNB	Town Center Bank [Il]	USD	10/12/24 16:34	5.980	6.010	5.960	5.960	2,590	0	5.960	0.000	10/12/24 15:51	True
TCNNF	Trulieve Cannabis Corp		26/12/24 16:33	4.770	4.940	4.770	4.846	250,262	0	4.823	0.023	26/12/24 15:51	True
TCOA	Zalatoris Acquisition Corp	USD	20/12/24 16:51	10.520	11.070	10.510	10.600	204,186	0	10.720	0.120	20/12/24 16:08	True
TCOAU	Zalatoris Acquisition Corp UT		17/12/24 15:59	8.000	8.000	8.000	8.000	936	0	8.000	0.000	17/12/24 15:16	True
TCOR	Treecon Resources Inc	USD	23/12/24 16:22	0.5300	0.5300	0.5300	0.5300	5,900	0	0.5700	0.0400	23/12/24 15:39	True
TCRI	Techcom Inc		26/12/24 16:33	0.1500	0.1500	0.0725	0.0725	4,855	0	0.0900	0.0175	26/12/24 15:51	True
TCTZF	Tencent Holdings Ltd		26/12/24 16:33	54.000	55.112	54.000	54.000	11,429	0	54.000	0.000	26/12/24 15:51	True
TCVNF	Tocvan Ventures Corp		19/12/24 16:59	0.3300	0.3300	0.3300	0.3300	10,000	0	0.3937	0.0637	19/12/24 16:17	True
TCYSF	Tecsys Inc	USD	16/12/24 16:32	33.280	33.280	33.280	33.280	100	0	31.800	1.480	16/12/24 15:49	True
TDCB	Third Century Bancorp	USD	23/12/24 16:22	9.030	9.030	9.030	9.030	101	0	9.277	0.247	23/12/24 15:39	True
TDCSF	Tdc Software Engineering Inc		23/12/24 16:22	9.800	9.800	9.800	9.800	100	0	9.800	0.000	23/12/24 15:39	True
TDGMW	Tidewater WT		17/12/24 15:59	57.000	57.000	57.000	57.000	150	0	55.000	2.000	17/12/24 15:16	True
TDHOY	T&D Holdings Inc		26/12/24 16:33	9.020	9.130	9.020	9.070	15,414	0	9.020	0.050	26/12/24 15:51	True
TDNT	Trident Brands Inc		10/12/24 16:34	0.0001	0.0001	0.0001	0.0001	20,000	0	0.0001	0.0000	10/12/24 15:51	True
TDRK	Tiderock Companies Inc		20/12/24 16:51	0.0083	0.0083	0.0083	0.0083	6,494	0	0.0094	0.0011	20/12/24 16:08	True
TDRRF	Tudor Gold Corp		26/12/24 16:33	0.4575	0.4579	0.4400	0.4500	10,721	0	0.4550	0.0050	26/12/24 15:51	True
TDSGF	Telo Genomics Corp		26/12/24 16:33	0.0873	0.0873	0.0873	0.0873	200	0	0.0749	0.0124	26/12/24 15:51	True
TDVXF	Dynavox Group Ab		26/12/24 16:33	5.250	5.700	5.250	5.700	450	0	5.400	0.300	26/12/24 15:51	True
TDWRF	Tidewater Renewables Ltd		18/12/24 16:27	0.5879	0.5879	0.5879	0.5879	1,000	0	0.6490	0.0611	18/12/24 15:44	True
TECFF	Teco 2030 ASA		19/12/24 16:59	0.0010	0.0010	0.0010	0.0010	1,000	0	0.0010	0.0000	19/12/24 16:17	True
TEFOF	Telefonica S.A.	USD	26/12/24 16:33	4.152	4.152	4.152	4.152	162	0	4.134	0.018	26/12/24 15:51	True
TELHF	Tearlach Resources Ltd		26/12/24 16:33	0.0175	0.0175	0.0133	0.0133	15,241	0	0.0115	0.0018	26/12/24 15:51	True
TELIF	Telescope Innovations Corp		24/12/24 16:33	0.2525	0.2623	0.2525	0.2623	1,500	0	0.2532	0.0091	24/12/24 15:50	True
TELNF	Telenor ASA	USD	23/12/24 16:22	10.810	10.810	10.810	10.810	217	0	10.810	0.000	23/12/24 15:39	True
TELNY	Telenor ASA ADR	USD	26/12/24 16:33	11.050	11.070	10.900	11.070	90,618	0	10.750	0.320	26/12/24 15:51	True
TERCF	Terracom Ltd		13/12/24 16:33	0.1173	0.1173	0.1173	0.1173	3,333	0	0.1297	0.0124	13/12/24 15:52	True
TESI	Titan Environmental Solutions Inc	USD	19/12/24 16:59	0.2599	0.2799	0.2599	0.2799	1,000	0	0.2799	0.0000	19/12/24 16:17	True
TETAA	Teton Advisors Inc		20/12/24 16:51	13.480	13.480	13.480	13.480	100	0	13.750	0.270	20/12/24 16:08	True
TETHF	Tethys Petroleum Ltd	USD	23/12/24 16:22	0.7235	0.7235	0.7235	0.7235	200	0	0.9000	0.1765	23/12/24 15:39	True
TETOF	Tectonic Metals Inc		26/12/24 16:33	0.0275	0.0340	0.0275	0.0320	274,806	0	0.0315	0.0005	26/12/24 15:51	True
TEUCF	Box Ships Inc		26/12/24 16:33	0.0001	0.0001	0.0001	0.0001	1,500	0	0.0001	0.0000	26/12/24 15:51	True
TEUTF	Teuton Resources Corp	USD	26/12/24 16:33	0.6605	0.6710	0.6605	0.6710	940	0	0.6592	0.0118	26/12/24 15:51	True
TEVJF	Teva Pharmaceutical Industries Ltd	USD	24/12/24 16:33	18.500	18.500	18.500	18.500	150	0	20.289	1.789	24/12/24 15:50	True
TEXG	Terax Energy Inc	USD	26/12/24 16:33	0.0007	0.0007	0.0007	0.0007	1,000	0	0.0007	0.0000	26/12/24 15:51	True
TEZNY	Terna Rete Elettrica ADR		26/12/24 16:33	23.592	23.902	23.592	23.834	38,300	0	23.870	0.036	26/12/24 15:51	True
TFGL	Tracker Financial Group Ltd		26/12/24 16:33	1.460	1.460	1.390	1.390	2,800	0	1.458	0.068	26/12/24 15:51	True
TFLM	Tofla Megaline Inc		16/12/24 16:32	1.990	2.000	1.990	2.000	382	0	1.990	0.010	16/12/24 15:49	True
TFRNF	Wisdomtree Issuer Icav		18/12/24 16:27	57.713	57.713	57.713	57.713	223	0	57.459	0.254	18/12/24 15:45	True
TGAFF	Taiga Building Products Ltd	USD	23/12/24 16:22	2.670	2.670	2.670	2.670	600	0	2.670	0.000	23/12/24 15:39	True
TGCB	Tego Cyber Inc		26/12/24 16:33	0.0800	0.0949	0.0800	0.0900	12,500	0	0.0850	0.0050	26/12/24 15:51	True
TGEN	Tecogen Inc		26/12/24 16:33	1.422	1.490	1.422	1.490	6,531	0	1.420	0.070	26/12/24 15:51	True
TGGI	Trans Global Group Inc	USD	26/12/24 16:33	0.0002	0.0002	0.0002	0.0002	5,638,783	0	0.0002	0.0000	26/12/24 15:51	True
TGGLF	Toggle3D Ai		26/12/24 16:33	0.0332	0.0384	0.0312	0.0384	45,457	0	0.0327	0.0057	26/12/24 15:51	True
TGHLF	Tornado Global Hydrovacs Ltd		26/12/24 16:33	0.7375	0.7550	0.7375	0.7400	17,000	0	0.7505	0.0105	26/12/24 15:51	True
TGIFF	1933 Industries Inc		26/12/24 16:33	0.0042	0.0044	0.0042	0.0044	5,128	0	0.0051	0.0007	26/12/24 15:51	True
TGLDF	Renegade Gold Inc		26/12/24 16:33	0.1006	0.1200	0.1006	0.1200	3,857	0	0.1004	0.0196	26/12/24 15:51	True
TGLO	Theglobe.com Inc	USD	26/12/24 16:33	0.1800	0.2000	0.1300	0.1800	72,530	0	0.2000	0.0200	26/12/24 15:51	True
TGLVY	Top Glove Corp		26/12/24 16:33	1.000	1.163	1.000	1.163	9,064	0	1.175	0.012	26/12/24 15:51	True
TGMGF	Theta Gold Mines Limited		26/12/24 16:33	0.2395	0.2395	0.0751	0.0751	1,010	0	0.1758	0.1007	26/12/24 15:51	True
TGMR	Troy Gold & Mineral Corp	USD	23/12/24 16:23	0.0403	0.0403	0.0403	0.0403	107	0	0.2480	0.2077	23/12/24 15:39	True
TGNT	Totaligent Inc		26/12/24 16:33	0.0179	0.0190	0.0160	0.0160	202,700	0	0.0155	0.0005	26/12/24 15:51	True
TGOLF	Thunder Gold Corp		26/12/24 16:33	0.0278	0.0278	0.0278	0.0278	1,250	0	0.0359	0.0081	26/12/24 15:51	True
TGONF	Tetragon Financial Group	USD	23/12/24 16:23	13.450	13.450	12.000	12.000	637	0	14.500	2.500	23/12/24 15:39	True
TGOPF	3I Group	USD	26/12/24 16:33	45.315	45.315	45.315	45.315	252	0	44.170	1.145	26/12/24 15:51	True
TGOPY	3I Group Plc		26/12/24 16:33	22.815	23.090	22.710	23.000	130,601	0	22.820	0.180	26/12/24 15:51	True
TGRP	Tron Group Inc		26/12/24 16:33	0.0700	0.0700	0.0700	0.0700	30,000	0	0.0649	0.0051	26/12/24 15:51	True
TGSGY	Tgs ASA		26/12/24 16:33	9.740	9.755	9.290	9.755	6,562	0	9.470	0.285	26/12/24 15:51	True
TGSNF	Tgs ASA	USD	13/12/24 16:34	9.797	10.455	9.797	10.455	613	0	9.595	0.860	13/12/24 15:52	True
THBD	Third Bench Inc		26/12/24 16:33	0.0001	0.0002	0.0001	0.0001	131,212	0	0.0001	0.0000	26/12/24 15:51	True
THBRF	Thunderbird Entertainment Group Inc		26/12/24 16:33	1.280	1.280	1.280	1.280	1,500	0	1.260	0.020	26/12/24 15:51	True
THCT	Thc Therapeutics Inc		26/12/24 16:33	0.0007	0.0007	0.0007	0.0007	62,117	0	0.0007	0.0000	26/12/24 15:51	True
THDDY	TV Asahi Holdings Corp ADR		26/12/24 16:33	15.000	15.000	15.000	15.000	220	0	14.250	0.750	26/12/24 15:51	True
THER	Theralink Technologies Inc		26/12/24 16:33	0.0001	0.0001	0.0001	0.0001	360,000	0	0.0001	0.0000	26/12/24 15:51	True
THKLY	T H K Ltd ADR		26/12/24 16:33	11.640	11.700	11.640	11.680	8,924	0	11.350	0.330	26/12/24 15:51	True
THLEF	Thales Ord	USD	24/12/24 16:33	141.75	141.75	141.75	141.75	403	0	139.00	2.75	24/12/24 15:50	True
THLLY	Thales ADR		26/12/24 16:33	28.670	28.890	28.480	28.890	79,350	0	28.850	0.040	26/12/24 15:51	True
THLPF	Thule Group Ab		10/12/24 16:35	32.000	32.000	32.000	32.000	469	0	32.100	0.100	10/12/24 15:53	True
THMG	Thunder Mountain Gold Inc	USD	26/12/24 16:33	0.0950	0.1024	0.0890	0.0890	96,000	0	0.0951	0.0061	26/12/24 15:51	True
THMO	Thermogenesis Holdings Inc		26/12/24 16:33	0.0005	0.0006	0.0005	0.0005	4,999	0	0.0006	0.0001	26/12/24 15:51	True
THNCF	Thinkific Labs Inc		23/12/24 16:23	2.012	2.040	1.970	2.040	450	0	2.210	0.170	23/12/24 15:40	True
THNOF	Technology One Ltd		09/12/24 15:19	19.700	19.700	19.700	19.700	103	0	21.000	1.300	09/12/24 14:36	True
THNPF	Technip Energies NV		17/12/24 15:59	26.000	26.000	26.000	26.000	376	0	27.255	1.255	17/12/24 15:16	True
THNPY	Technip Energies NV ADR		26/12/24 16:33	26.340	26.466	26.340	26.466	3,271	0	26.330	0.136	26/12/24 15:51	True
THOGF	Toho Gas Co. Ltd		11/12/24 16:52	25.750	25.750	25.750	25.750	101	0	25.750	0.000	11/12/24 16:11	True
THOPF	Thai Oil Public CO Ltd		16/12/24 16:32	1.050	1.050	1.050	1.050	2,470	0	1.100	0.050	16/12/24 15:49	True
THORF	Thor Energy Plc.		24/12/24 16:33	0.0006	0.0006	0.0006	0.0006	7,342	0	0.0100	0.0094	24/12/24 15:50	True
THQQF	Embracer Group Ab		24/12/24 16:33	2.750	2.750	2.750	2.750	200	0	2.706	0.044	24/12/24 15:50	True
THSGF	Thesis Gold Holdings Inc	USD	26/12/24 16:33	0.3562	0.4200	0.3562	0.4028	38,845	0	0.3996	0.0032	26/12/24 15:51	True
THUPY	Thule Group Ab ADR		20/12/24 16:51	15.285	15.285	15.285	15.285	139	0	15.615	0.330	20/12/24 16:08	True
THURF	Thunderstruck Resources Ltd		19/12/24 15:54	0.0416	0.0416	0.0411	0.0411	10,387	0	0.0416	0.0005	19/12/24 15:13	True
THVB	Thomasville Bancshares Inc	USD	26/12/24 16:33	70.500	70.500	70.500	70.500	175	0	70.000	0.500	26/12/24 15:51	True
THXPF	Thor Exploration Ltd		24/12/24 16:33	0.2101	0.2101	0.2101	0.2101	47,500	0	0.2060	0.0041	24/12/24 15:50	True
TIAIY	Telecom Italia S.P.A.		26/12/24 16:33	2.891	2.891	2.891	2.891	923	0	2.882	0.009	26/12/24 15:51	True
TIAOF	Telecom Italia S.P.A.	USD	23/12/24 16:23	0.2446	0.2446	0.2446	0.2446	1,830	0	0.2712	0.0266	23/12/24 15:40	True
TICJ	Tritent International Corp		23/12/24 16:23	1.0000	1.0000	1.0000	1.0000	2,450	0	1.0000	0.0000	23/12/24 15:40	True
TIGCF	Triumph Gold Corp		23/12/24 16:23	0.1180	0.1180	0.1160	0.1160	12,000	0	0.1160	0.0000	23/12/24 15:40	True
TIIAY	Telecom Italia S.P.A.		26/12/24 16:33	2.463	2.500	2.450	2.485	18,926	0	2.400	0.085	26/12/24 15:51	True
TIKK	Tel-Instrument Electronics Corp		26/12/24 16:33	2.840	2.840	2.840	2.840	375	0	2.870	0.030	26/12/24 15:51	True
TILCF	Till Cap Ltd		17/12/24 15:59	0.7993	0.8740	0.7857	0.7857	2,050	0	0.7701	0.0156	17/12/24 15:16	True
TIMCF	Titan Mining Corp		24/12/24 16:34	0.2071	0.2162	0.2071	0.2162	22,000	0	0.2140	0.0022	24/12/24 15:50	True
TINFF	Tincorp Metals Inc		26/12/24 16:33	0.1086	0.1086	0.1035	0.1040	14,165	0	0.1036	0.0004	26/12/24 15:51	True
TINLY	Teijin Ltd ADR	USD	13/12/24 16:34	8.500	8.500	8.500	8.500	344	0	8.936	0.436	13/12/24 15:52	True
TIOG	Tingo Group Inc		26/12/24 16:33	0.0073	0.0100	0.0073	0.0073	81,899	0	0.0073	0.0000	26/12/24 15:51	True
TIPS	Tianrong Internet Products and Services Inc	USD	26/12/24 16:33	0.0200	0.0280	0.0200	0.0280	5,450	0	0.0270	0.0010	26/12/24 15:51	True
TISCY	Taisei Corp	USD	23/12/24 16:23	10.380	10.390	10.380	10.390	1,339	0	9.730	0.660	23/12/24 15:40	True
TISDZ	Treasure Island Royalty Trust	USD	23/12/24 16:23	0.0001	0.0001	0.0001	0.0001	12,000	0	0.0001	0.0000	23/12/24 15:40	True
TKAMY	Thyssenkrupp Ag ADR		26/12/24 16:34	4.115	4.115	4.112	4.112	802	0	4.050	0.062	26/12/24 15:51	True
TKCOF	Toho Company Ltd	USD	12/12/24 16:09	43.450	43.450	43.450	43.450	300	0	43.450	0.000	12/12/24 15:27	True
TKCPF	Vaneck ETFS N V Morningstar Developed Markets Di		18/12/24 16:27	42.041	42.041	42.041	42.041	1,240	0	42.829	0.787	18/12/24 15:45	True
TKECF	Tokyo Electric Power Company Holdings	USD	26/12/24 16:34	2.570	3.250	2.570	3.250	7,500	0	2.750	0.500	26/12/24 15:51	True
TKECY	Tokyo Electric Power Company Holdings		23/12/24 16:23	2.965	2.965	2.965	2.965	414	0	2.950	0.015	23/12/24 15:40	True
TKGBY	Turkiye Garanti Bankasi A.S.	USD	26/12/24 16:34	3.735	3.748	3.580	3.748	1,191	0	3.525	0.223	26/12/24 15:51	True
TKGSY	Tokyo Gas Ltd ADR		26/12/24 16:34	14.299	14.299	13.430	13.895	1,691	0	13.460	0.435	26/12/24 15:51	True
TKHVY	Turk Hava Yollari Ao		23/12/24 16:23	83.000	83.000	83.000	83.000	132	0	84.350	1.350	23/12/24 15:40	True
TKLS	Trutankless Inc		26/12/24 16:34	0.1861	0.1870	0.1861	0.1870	1,694	0	0.2010	0.0140	26/12/24 15:51	True
TKMO	Tekumo Inc		26/12/24 16:34	0.0002	0.0002	0.0001	0.0002	8,307,000	0	0.0002	0.0000	26/12/24 15:51	True
TKOI	Telkonet Inc		26/12/24 16:34	0.0015	0.0015	0.0012	0.0012	39,775	0	0.0012	0.0000	26/12/24 15:51	True
TKOMF	Tokio Marine Ord		24/12/24 16:34	33.340	33.340	33.180	33.180	237	0	36.000	2.820	24/12/24 15:51	True
TKOMY	Tokio Marine ADR		26/12/24 16:34	35.620	35.940	35.615	35.800	90,763	0	35.470	0.330	26/12/24 15:51	True
TKPHF	Takeda Pharmaceutical Co. Ltd	USD	23/12/24 16:23	25.000	25.000	24.450	24.450	759	0	26.000	1.550	23/12/24 15:40	True
TKRFF	Tinka Resources Limited	USD	24/12/24 16:34	0.0601	0.0601	0.0601	0.0601	47,713	0	0.0600	0.0001	24/12/24 15:51	True
TKVR	Zhejiang Dashang Media CO Ltd		23/12/24 16:23	0.0001	0.0001	0.0001	0.0001	5,500	0	0.0001	0.0000	23/12/24 15:40	True
TKYMY	Tokuyama Corp		20/12/24 16:51	8.300	8.300	8.300	8.300	1,075	0	8.320	0.020	20/12/24 16:08	True
TLCC	Twinlab Consolidated Holdings Inc	USD	26/12/24 16:34	0.0050	0.0050	0.0010	0.0010	139,694	0	0.0090	0.0080	26/12/24 15:51	True
TLGPY	Telstra Group Limited		26/12/24 16:34	12.660	12.720	12.590	12.680	100,245	0	12.710	0.030	26/12/24 15:52	True
TLGRF	Talga Group Ltd		26/12/24 16:34	0.2300	0.2860	0.2300	0.2626	10,100	0	0.2650	0.0024	26/12/24 15:52	True
TLIF	Tocca Life Holdings Inc		26/12/24 16:34	0.0062	0.0062	0.0062	0.0062	5,000	0	0.0030	0.0032	26/12/24 15:52	True
TLIS	Talis Biomedical Corp		26/12/24 16:34	1.700	1.800	1.700	1.700	6,595	0	1.700	0.000	26/12/24 15:52	True
TLKMF	Pt Telekomunick	USD	19/12/24 15:54	0.1600	0.1600	0.1600	0.1600	2,500	0	0.1580	0.0020	19/12/24 15:13	True
TLLTF	Tilt Holdings Inc		26/12/24 16:34	0.0057	0.0071	0.0055	0.0064	461,390	0	0.0063	0.0001	26/12/24 15:52	True
TLLXY	Talanx Ag ADR		16/12/24 16:33	46.220	46.230	46.220	46.230	2,922	0	47.300	1.070	16/12/24 15:49	True
TLOFF	Talon Metal Corp	USD	26/12/24 16:34	0.0612	0.0670	0.0612	0.0645	144,722	0	0.0626	0.0019	26/12/24 15:52	True
TLPFF	Teleperformance	USD	26/12/24 16:34	84.580	86.540	84.580	85.000	55	0	83.500	1.500	26/12/24 15:52	True
TLPFY	Teleperformance S.A. ADR		26/12/24 16:34	41.620	42.610	41.620	42.560	19,870	0	41.620	0.940	26/12/24 15:52	True
TLPPF	Telix Pharmaceutical Ltd		26/12/24 16:34	15.750	15.750	15.500	15.500	3,732	0	15.900	0.400	26/12/24 15:52	True
TLSNF	Teliasonera Ab Ord	USD	23/12/24 16:23	2.780	2.780	2.780	2.780	4,000	0	2.700	0.080	23/12/24 15:40	True
TLSNY	Teliasonera ADR		26/12/24 16:34	5.440	5.490	5.440	5.480	50,424	0	5.410	0.070	26/12/24 15:52	True
TLSS	Transportation and Logistics Systems Inc		17/12/24 16:00	0.0001	0.0001	0.0001	0.0001	3,000	0	0.0001	0.0000	17/12/24 15:17	True
TLTFF	Theralase Technologies Inc	USD	26/12/24 16:34	0.1750	0.2040	0.1750	0.2040	17,790	0	0.1780	0.0260	26/12/24 15:52	True
TLTZY	Tele2 Ab		26/12/24 16:34	4.880	4.880	4.880	4.880	145	0	5.010	0.130	26/12/24 15:52	True
TMAK	Touchmark Bancshares		20/12/24 16:52	8.250	8.250	8.250	8.250	100	0	8.073	0.177	20/12/24 16:08	True
TMASF	Temas Resources Corp		26/12/24 16:34	0.0359	0.0410	0.0359	0.0410	725	0	0.0470	0.0060	26/12/24 15:52	True
TMBXF	Tombstone Exploration Corp	USD	23/12/24 16:23	0.0001	0.0001	0.0001	0.0001	80,000	0	0.0001	0.0000	23/12/24 15:40	True
TMCV	Temecula Valley Bancorp Inc	USD	24/12/24 16:34	0.0001	0.0001	0.0001	0.0001	300	0	0.0001	0.0000	24/12/24 15:51	True
TMEF	Tipmefast Inc		26/12/24 16:34	4.230	4.280	4.230	4.280	3,511	0	4.220	0.060	26/12/24 15:52	True
TMEN	Thermoenergy Corp	USD	12/12/24 16:09	0.0001	0.0001	0.0001	0.0001	550	0	0.0001	0.0000	12/12/24 15:27	True
TMGEF	Thermal Energy International Inc	USD	23/12/24 16:23	0.1363	0.1363	0.1341	0.1341	15,000	0	0.1337	0.0004	23/12/24 15:40	True
TMGI	The Marquie Group Inc		26/12/24 16:34	0.0001	0.0001	0.0001	0.0001	500,000	0	0.0001	0.0000	26/12/24 15:52	True
TMGLF	Trigg Minerals Ltd		03/12/24 14:47	0.0300	0.0350	0.0300	0.0350	103,000	0	0.0350	0.0000	03/12/24 15:16	True
TMICF	Trend Micro Inc	USD	10/12/24 16:35	57.600	57.600	57.600	57.600	120	0	57.600	0.000	10/12/24 15:53	True
TMICY	Trend Micro ADR	USD	26/12/24 16:34	56.050	56.050	54.240	54.550	2,454	0	54.365	0.185	26/12/24 15:52	True
TMMI	Tmm Inc	USD	26/12/24 16:34	0.0030	0.0037	0.0024	0.0037	640,313	0	0.0031	0.0006	26/12/24 15:52	True
TMNA	Tingo Inc		26/12/24 16:34	0.0001	0.0001	0.0001	0.0001	1,090	0	0.0001	0.0000	26/12/24 15:52	True
TMNSF	Temenos Ag	USD	26/12/24 16:34	70.830	70.830	70.830	70.830	500	0	73.325	2.495	26/12/24 15:52	True
TMOAF	Tomtom NV	USD	19/12/24 15:54	5.585	5.585	5.585	5.585	562	0	5.850	0.265	19/12/24 15:13	True
TMOAY	Tomtom NV		24/12/24 16:34	2.570	2.570	2.570	2.570	6,900	0	2.500	0.070	24/12/24 15:51	True
TMPOQ	Tempo Automation Holdings Inc		26/12/24 16:34	0.0001	0.0001	0.0001	0.0001	100	0	0.0001	0.0000	26/12/24 15:52	True
TMRAF	Tomra Systems A/S/A	USD	24/12/24 16:34	13.113	13.113	13.113	13.113	340	0	12.700	0.413	24/12/24 15:51	True
TMRAY	Tomra Systems A/S/A ADR	USD	23/12/24 16:23	12.900	12.995	12.900	12.990	782	0	13.080	0.090	23/12/24 15:40	True
TMRC	Texas Mineral Resources Corp		26/12/24 16:34	0.2712	0.3020	0.2712	0.2727	28,565	0	0.2900	0.0173	26/12/24 15:52	True
TMRR	Temir Corp		12/12/24 16:10	0.0272	0.0300	0.0272	0.0300	16,125	0	0.0300	0.0000	12/12/24 15:27	True
TMSH	Transglobal Assets Inc	USD	26/12/24 16:34	0.0002	0.0002	0.0002	0.0002	2,444,174	0	0.0002	0.0000	26/12/24 15:52	True
TMSNY	Temenos Group Ag ADR		26/12/24 16:34	69.630	71.790	68.510	71.790	4,072	0	72.660	0.870	26/12/24 15:52	True
TMTNF	Toromont Industries Ltd	USD	26/12/24 16:34	80.336	80.338	80.336	80.338	1,885	0	79.990	0.348	26/12/24 15:52	True
TMVWF	Teamviewer Se		13/12/24 16:34	10.556	10.573	10.556	10.573	398	0	11.660	1.087	13/12/24 15:52	True
TMVWY	Teamviewer Se		26/12/24 16:34	4.800	4.865	4.800	4.850	6,466	0	4.900	0.050	26/12/24 15:52	True
TMXN	Trimax Corp	USD	26/12/24 16:34	0.0010	0.0012	0.0010	0.0012	16,000	0	0.0013	0.0001	26/12/24 15:52	True
TMXXF	TMX Group Ltd		24/12/24 16:34	30.700	30.700	30.700	30.700	22,041	0	30.610	0.090	24/12/24 15:51	True
TNABF	Tenaga Nasional Berhad	USD	26/12/24 16:34	3.180	3.180	3.180	3.180	451	0	3.100	0.080	26/12/24 15:52	True
TNABY	Tenaga Nasional Berhad	USD	23/12/24 16:23	12.205	12.205	12.205	12.205	424	0	12.105	0.100	23/12/24 15:40	True
TNBI	Tanke Biosciences Corp		23/12/24 16:23	0.0200	0.0290	0.0200	0.0233	62,139	0	0.0200	0.0033	23/12/24 15:40	True
TNCAF	TC Energy Corp		26/12/24 16:34	9.990	9.990	9.990	9.990	1,970	0	12.200	2.210	26/12/24 15:52	True
TNEYF	Tamarack Valley Energy Ltd	USD	24/12/24 16:34	3.116	3.150	3.116	3.150	38,150	0	3.100	0.050	24/12/24 15:51	True
TNGL	Tonogold Resources Inc	USD	26/12/24 16:34	0.0170	0.0170	0.0170	0.0170	4,000	0	0.0145	0.0025	26/12/24 15:52	True
TNGRF	Thungela Res Ltd		23/12/24 16:23	7.020	7.020	7.020	7.020	500	0	7.326	0.306	23/12/24 15:40	True
TNIEF	Tonies Se		26/12/24 16:34	7.500	7.910	7.465	7.730	4,834	0	7.500	0.230	26/12/24 15:52	True
TNLX	Trans-Lux Corp		23/12/24 16:23	0.5100	0.5100	0.5100	0.5100	300	0	0.3401	0.1699	23/12/24 15:40	True
TNMD	Tianrong Med Group Inc		26/12/24 16:34	0.0013	0.0013	0.0013	0.0013	4,000	0	0.0013	0.0000	26/12/24 15:52	True
TNREF	Taranis Resources Inc	USD	26/12/24 16:34	0.1625	0.1625	0.1538	0.1538	57,100	0	0.1961	0.0423	26/12/24 15:52	True
TNRG	Thunder Energies Corp	USD	13/12/24 16:34	0.0200	0.0200	0.0200	0.0200	6,949	0	0.0003	0.0197	13/12/24 15:52	True
TNTFF	Postnl N.V.	USD	17/12/24 16:00	1.050	1.050	1.050	1.050	839	0	1.270	0.220	17/12/24 15:17	True
TNTLF	Tantalus Sys Hldgs Inc		17/12/24 16:00	1.370	1.370	1.370	1.370	1,000	0	1.380	0.010	17/12/24 15:17	True
TNTMF	Transition Metals Corp		26/12/24 16:34	0.0345	0.0345	0.0345	0.0345	100	0	0.0345	0.0000	26/12/24 15:52	True
TNYBF	Tinley Beverage CO Inc		26/12/24 16:34	0.0208	0.0208	0.0188	0.0196	37,000	0	0.0189	0.0007	26/12/24 15:52	True
TNYZF	Tiny Ltd		26/12/24 16:34	0.9800	1.0000	0.9800	1.0000	2,534	0	1.0483	0.0483	26/12/24 15:52	True
TOBAF	Taat Global Alternatives Inc		26/12/24 16:34	0.1084	0.1084	0.0968	0.0968	673	0	0.1049	0.0081	26/12/24 15:52	True
TOELF	Tokyo Electron Ltd	USD	26/12/24 16:34	146.00	154.90	143.82	147.20	1,154	0	148.29	1.09	26/12/24 15:52	True
TOELY	Tokyo Electron Ltd ADR		26/12/24 16:34	75.910	76.140	75.097	76.140	82,263	0	75.920	0.220	26/12/24 15:52	True
TOEYF	Toro Energy Ltd	USD	17/12/24 16:00	0.1088	0.1088	0.1088	0.1088	742	0	0.1451	0.0363	17/12/24 15:17	True
TOFB	Tofutti Brands Inc		26/12/24 16:34	0.7361	0.7361	0.7361	0.7361	200	0	0.7370	0.0009	26/12/24 15:52	True
TOGI	Turnongreen Inc	USD	26/12/24 16:34	0.0101	0.0117	0.0100	0.0117	222,312	0	0.0109	0.0008	26/12/24 15:52	True
TOGIW	Turnongreen Inc WT		26/12/24 16:34	0.0008	0.0009	0.0006	0.0009	141,538	0	0.0008	0.0001	26/12/24 15:52	True
TOGOF	Tomagold Corp		26/12/24 16:34	0.0147	0.0147	0.0076	0.0076	2,000	0	0.0085	0.0009	26/12/24 15:52	True
TOIPF	Thai Oil Public Co. Ltd	USD	20/12/24 16:52	1.010	1.010	1.010	1.010	100	0	1.010	0.000	20/12/24 16:09	True
TOIPY	Thai Oil Public Co. Ltd		26/12/24 16:34	8.080	8.080	8.080	8.080	11,411	0	8.020	0.060	26/12/24 15:52	True
TOITF	Topicus Com Inc		26/12/24 16:34	82.100	91.160	81.000	87.990	1,016	0	82.410	5.580	26/12/24 15:52	True
TOKUY	Tokyu Corp ADR		23/12/24 16:23	9.448	9.448	9.448	9.448	718	0	9.448	0.000	23/12/24 15:40	True
TOLWF	Trican Well Service Ltd	USD	24/12/24 16:34	3.447	3.447	3.447	3.447	350	0	3.330	0.117	24/12/24 15:51	True
TONR	Tonner-One World Holdings Inc		26/12/24 16:34	0.0001	0.0002	0.0001	0.0002	3,866,716	0	0.0002	0.0000	26/12/24 15:52	True
TOOD	Thermwood Corp	USD	19/12/24 15:54	22.000	22.000	22.000	22.000	100	0	23.000	1.000	19/12/24 15:13	True
TOPCF	Topcon Corp	USD	13/12/24 16:34	17.820	17.820	17.820	17.820	205	0	16.265	1.555	13/12/24 15:52	True
TOPPY	Toppan Holdings Inc ADR		26/12/24 16:34	11.910	11.910	11.910	11.910	444	0	11.920	0.010	26/12/24 15:52	True
TORCF	Tinone Resources Inc		26/12/24 16:34	0.0535	0.0535	0.0535	0.0535	3,500	0	0.0796	0.0261	26/12/24 15:52	True
TORM	Tor Minerals International Inc		18/12/24 16:28	1.500	1.500	1.500	1.500	152	0	1.300	0.200	18/12/24 15:46	True
TORVF	Volt Carbon Technologies Inc	USD	26/12/24 16:34	0.0223	0.0305	0.0223	0.0300	201,621	0	0.0242	0.0058	26/12/24 15:52	True
TORXF	Torex Gold Resources Inc		26/12/24 16:34	19.000	20.000	19.000	19.600	7,435	0	19.610	0.010	26/12/24 15:52	True
TOSRF	21Shares Ag		26/12/24 16:34	56.800	68.000	56.800	65.000	2,913	0	60.000	5.000	26/12/24 15:52	True
TOTDF	Toto Ltd	USD	13/12/24 16:35	26.270	26.270	26.270	26.270	100	0	26.270	0.000	13/12/24 15:52	True
TOTDY	Toto Ltd	USD	26/12/24 16:34	25.260	25.260	24.060	24.240	27,298	0	24.270	0.030	26/12/24 15:52	True
TOTTF	Toyo Tire Corp		18/12/24 16:28	15.750	15.750	15.750	15.750	1,300	0	15.750	0.000	18/12/24 15:46	True
TOTZF	Total Energy Services Inc		18/12/24 16:28	8.266	8.266	8.250	8.252	700	0	8.209	0.043	18/12/24 15:46	True
TOUBF	Toubani Res Ltd		20/12/24 16:52	0.0100	0.0100	0.0100	0.0100	2,274	0	0.0100	0.0000	20/12/24 16:09	True
TOYOF	Toyota Motor Corp	USD	26/12/24 16:34	19.510	19.710	19.325	19.620	649,011	0	17.950	1.670	26/12/24 15:52	True
TOYRF	Toys R US Anz Ltd		26/12/24 16:34	0.0277	0.0438	0.0277	0.0401	223,115	0	0.0394	0.0007	26/12/24 15:52	True
TPGVF	Top Glove Corp		19/12/24 15:54	0.3096	0.3096	0.3096	0.3096	960	0	0.3042	0.0054	19/12/24 15:13	True
TPHS	Trinity Pl Hlds Inc		26/12/24 16:34	0.0505	0.0699	0.0505	0.0699	14,653	0	0.0573	0.0126	26/12/24 15:52	True
TPIA	Mycotopia Therapies Inc		26/12/24 16:34	0.0100	0.0130	0.0100	0.0100	1,150	0	0.0167	0.0067	26/12/24 15:52	True
TPII	Triad Pro Innovators Inc	USD	20/12/24 16:52	0.0001	0.0001	0.0001	0.0001	22,001	0	0.0001	0.0000	20/12/24 16:09	True
TPLWF	Temple & Webster Group Ltd		23/12/24 16:23	7.720	7.720	7.720	7.720	265	0	7.720	0.000	23/12/24 15:40	True
TPNTF	Third Point Offshore Investors Land		13/12/24 16:35	24.988	24.988	24.988	24.988	999	0	22.684	2.304	13/12/24 15:52	True
TPRKY	Travis Perkins Plc		26/12/24 16:34	8.905	8.905	8.905	8.905	585	0	8.990	0.085	26/12/24 15:52	True
TPSRF	Topsports Intl Holdings Ltd		23/12/24 16:23	0.3508	0.3508	0.3320	0.3320	4,000	0	0.3500	0.0180	23/12/24 15:40	True
TPTW	Tpt Global Tech Inc		20/12/24 16:52	0.0001	0.0001	0.0001	0.0001	16,000,250	0	0.0001	0.0000	20/12/24 16:09	True
TPZEF	Topaz Energy Corp		26/12/24 16:34	17.630	18.440	16.880	18.440	1,592	0	18.844	0.404	26/12/24 15:52	True
TQLB	Torque Lifestyle Brands Inc		26/12/24 16:34	0.0019	0.0028	0.0015	0.0015	1,483,868	0	0.0028	0.0013	26/12/24 15:52	True
TRAA	Traack Technologies Inc		26/12/24 16:34	0.3200	0.3200	0.2850	0.2850	1,400	0	0.2344	0.0506	26/12/24 15:52	True
TRAC	Track Data Corp		12/12/24 16:10	20.000	20.000	20.000	20.000	1	0	20.000	0.000	12/12/24 15:28	True
TRATF	Traton Se		20/12/24 16:52	28.795	28.795	28.795	28.795	400	0	29.513	0.718	20/12/24 16:09	True
TRATY	Traton Se		09/12/24 15:20	31.200	31.800	31.200	31.800	800	0	30.665	1.135	09/12/24 14:36	True
TRAUF	Transurban Group	USD	26/12/24 16:34	8.842	8.842	8.842	8.842	309	0	8.604	0.238	26/12/24 15:52	True
TRBK	Traditions Bancorp Inc		26/12/24 16:34	28.200	29.320	28.200	29.305	16,745	0	29.250	0.055	26/12/24 15:52	True
TRBMF	Torq Resources Inc		23/12/24 16:24	0.0340	0.0340	0.0340	0.0340	1,000	0	0.0423	0.0083	23/12/24 15:41	True
TRBO	Turbo Global Partners Inc	USD	20/12/24 16:52	0.0001	0.0001	0.0001	0.0001	19,616	0	0.0001	0.0000	20/12/24 16:09	True
TRCK	Track Group Inc		23/12/24 16:24	0.1500	0.1500	0.1500	0.1500	5,003	0	0.1772	0.0272	23/12/24 15:41	True
TRCTF	Traction Uranium Corp		26/12/24 16:34	0.1790	0.1867	0.1790	0.1867	807	0	0.1890	0.0023	26/12/24 15:52	True
TRCY	Tri City Bankshares Corp	USD	24/12/24 16:34	13.900	14.000	13.900	14.000	2,800	0	14.240	0.240	24/12/24 15:51	True
TRDX	Trend Exploration Inc	USD	26/12/24 16:34	0.0850	0.1108	0.0750	0.1108	26,503	0	0.0750	0.0358	26/12/24 15:52	True
TREAY	Terna Energy Sa		24/12/24 16:34	43.940	44.130	43.900	43.900	510	0	43.940	0.040	24/12/24 15:51	True
TREIF	Treatment.com Ai Inc		26/12/24 16:34	0.4150	0.4150	0.4150	0.4150	1,387	0	0.3654	0.0496	26/12/24 15:52	True
TREP	Trucept Inc		26/12/24 16:34	0.0302	0.0302	0.0300	0.0300	12,949	0	0.0299	0.0001	26/12/24 15:52	True
TRFED	Polomar Health Services Inc		11/12/24 16:53	0.2500	0.2500	0.2500	0.2500	333	0	0.2506	0.0006	11/12/24 16:11	True
TRGEF	Targa Exploration Corp		24/12/24 16:34	0.0177	0.0270	0.0174	0.0270	105,000	0	0.0210	0.0060	24/12/24 15:51	True
TRGGF	Tarachi Gold Corp		23/12/24 16:24	0.0121	0.0128	0.0104	0.0104	264,000	0	0.0105	0.0001	23/12/24 15:41	True
TRII	Trio Resources Inc		10/12/24 16:36	0.0008	0.0008	0.0008	0.0008	200,000	0	0.0008	0.0000	10/12/24 15:53	True
TRIRF	Triterras Inc Cl A		26/12/24 16:34	0.0008	0.0008	0.0008	0.0008	7,355	0	0.0008	0.0000	26/12/24 15:52	True
TRKNY	Turk Telekomunikasyon		12/12/24 16:10	2.530	2.530	2.530	2.530	5,030	0	2.530	0.000	12/12/24 15:28	True
TRKUF	Tarku Res Ltd		11/12/24 16:53	0.0070	0.0087	0.0070	0.0087	35,000	0	0.0050	0.0037	11/12/24 16:11	True
TRLEF	Trillion Energy International Inc		26/12/24 16:34	0.0482	0.0482	0.0420	0.0420	198,630	0	0.0436	0.0016	26/12/24 15:52	True
TRMLF	Tourmaline Oil Corp		26/12/24 16:34	44.154	44.300	43.240	43.260	23,930	0	44.225	0.965	26/12/24 15:52	True
TRMNF	New Wave Hldgs Corp		23/12/24 16:24	0.0140	0.0140	0.0140	0.0140	100	0	0.0178	0.0038	23/12/24 15:41	True
TRNLY	The Trendlines Group Ltd		24/12/24 16:34	1.800	1.800	1.800	1.800	6,412	0	1.800	0.000	24/12/24 15:51	True
TROYF	Troy Minerals Inc		26/12/24 16:34	0.1223	0.1223	0.1197	0.1197	1,350	0	0.1233	0.0036	26/12/24 15:52	True
TRPEF	TC Energy Corp		10/12/24 16:36	9.950	9.950	9.950	9.950	2,000	0	10.300	0.350	10/12/24 15:53	True
TRPRF	TC Energy Corp		03/12/24 14:47	13.650	13.650	13.363	13.363	1,445	0	13.600	0.237	03/12/24 15:16	True
TRPTF	Tribe Ppty Technologies Inc		23/12/24 16:24	0.3340	0.3340	0.3340	0.3340	500	0	0.4153	0.0813	23/12/24 15:41	True
TRRE	Terra Energy Resources Ltd		23/12/24 16:24	0.0390	0.0390	0.0390	0.0390	5,250	0	0.0390	0.0000	23/12/24 15:41	True
TRRFF	Trifecta Gold Ltd	USD	19/12/24 15:55	0.0929	0.0929	0.0857	0.0857	9,823	0	0.1034	0.0177	19/12/24 15:13	True
TRRI	Trinity Resources Inc		17/12/24 16:00	0.0510	0.2000	0.0510	0.2000	450	0	0.2400	0.0400	17/12/24 15:17	True
TRRPF	Torrent Cap Ltd		19/12/24 15:55	0.4500	0.4500	0.4500	0.4500	2,691	0	0.4500	0.0000	19/12/24 15:13	True
TRRSF	Trisura Group Ltd	USD	24/12/24 16:34	26.570	26.570	26.570	26.570	705	0	26.945	0.375	24/12/24 15:51	True
TRRVF	Terravest Industries Inc		23/12/24 16:24	78.750	78.940	78.750	78.940	516	0	79.990	1.050	23/12/24 15:41	True
TRRXF	Tnr Gold Corp	USD	26/12/24 16:34	0.0300	0.0300	0.0300	0.0300	24,108	0	0.0350	0.0050	26/12/24 15:52	True
TRSBF	3Sbio Inc		18/12/24 16:28	0.8279	0.8279	0.8279	0.8279	313	0	0.8279	0.0000	18/12/24 15:46	True
TRSI	Trophy Resources Inc	USD	26/12/24 16:34	0.0001	0.0001	0.0001	0.0001	555,555	0	0.0001	0.0000	26/12/24 15:52	True
TRUBF	Truecaller Ab		11/12/24 16:53	4.990	4.990	4.990	4.990	189	0	4.990	0.000	11/12/24 16:11	True
TRUFF	Red Light Holland Corp		26/12/24 16:34	0.0233	0.0320	0.0233	0.0303	123,471	0	0.0300	0.0003	26/12/24 15:52	True
TRUIF	Tru Precious Metals Corp		23/12/24 16:24	0.0102	0.0102	0.0102	0.0102	9,000	0	0.0138	0.0036	23/12/24 15:41	True
TRUMF	Terumo Corp	USD	26/12/24 16:34	20.688	20.688	19.381	19.432	1,059	0	19.399	0.033	26/12/24 15:52	True
TRUMY	Terumo Corp ADR		26/12/24 16:34	19.400	19.450	19.350	19.450	76,131	0	19.320	0.130	26/12/24 15:52	True
TRUX	Truxton Corp		24/12/24 16:35	73.800	73.800	73.800	73.800	116	0	73.800	0.000	24/12/24 15:51	True
TRVN	Trevena Inc		26/12/24 16:34	1.765	1.950	1.762	1.810	10,305	0	1.800	0.010	26/12/24 15:52	True
TRVR	Two Rivers Financial Group Inc	USD	24/12/24 16:35	34.500	36.000	34.500	36.000	620	0	34.950	1.050	24/12/24 15:51	True
TRXA	Trex Acquisition Corp		17/12/24 16:01	0.3506	0.3506	0.3506	0.3506	1,000	0	0.7500	0.3994	17/12/24 15:17	True
TRYIF	Toray Industries Inc	USD	16/12/24 16:33	6.645	6.645	6.460	6.460	950	0	6.067	0.393	16/12/24 15:50	True
TRYIY	Toray Inds Inc ADR	USD	26/12/24 16:34	12.200	12.650	12.200	12.630	15,191	0	12.540	0.090	26/12/24 15:52	True
TRZBF	Transat At Cl B Vtg	USD	12/12/24 16:10	1.480	1.480	1.480	1.480	100	0	1.390	0.090	12/12/24 15:28	True
TSCDF	Tesco Plc	USD	26/12/24 16:35	4.625	4.750	4.510	4.750	5,253	0	4.610	0.140	26/12/24 15:52	True
TSCDY	Tesco Plc ADR	USD	26/12/24 16:35	13.870	14.380	13.870	14.214	180,658	0	14.010	0.204	26/12/24 15:52	True
TSDRF	Tsodilo Resources Limited	USD	20/12/24 16:52	0.1000	0.1000	0.1000	0.1000	50,000	0	0.1071	0.0071	20/12/24 16:09	True
TSGTF	Tsingtao Brewery Co. Ltd	USD	24/12/24 16:35	7.000	7.000	7.000	7.000	1,000	0	6.565	0.435	24/12/24 15:52	True
TSGTY	Tsingtao Brewery ADR	USD	23/12/24 16:24	35.000	35.990	35.000	35.990	1,179	0	34.080	1.910	23/12/24 15:41	True
TSGZF	Tristar Gold Inc		26/12/24 16:35	0.1100	0.1130	0.1100	0.1130	6,000	0	0.0950	0.0180	26/12/24 15:52	True
TSHMY	Shibaura Machine CO Ltd		18/12/24 16:28	11.570	11.570	11.570	11.570	176	0	11.570	0.000	18/12/24 15:46	True
TSKFF	Talisker Resources Ltd		26/12/24 16:35	0.2475	0.2536	0.2360	0.2520	26,337	0	0.2445	0.0075	26/12/24 15:53	True
TSLTF	Transalta Corp		23/12/24 16:24	16.226	16.226	16.198	16.198	1,200	0	16.198	0.000	23/12/24 15:41	True
TSLVF	Tier One Silver Inc		26/12/24 16:35	0.0500	0.0500	0.0471	0.0486	138,346	0	0.0512	0.0026	26/12/24 15:53	True
TSMCF	Tesmec S P A		24/12/24 16:35	0.0500	0.0500	0.0500	0.0500	40,000	0	0.0650	0.0150	24/12/24 15:52	True
TSNDF	Terrascend Corp		26/12/24 16:35	0.6325	0.7000	0.5688	0.6300	182,814	0	0.6300	0.0000	26/12/24 15:53	True
TSOI	Therapeutic Solutions International Inc		26/12/24 16:35	0.0003	0.0003	0.0002	0.0002	95,592,937	0	0.0003	0.0001	26/12/24 15:53	True
TSPCF	Cleanaway Waste Management Limited		26/12/24 16:35	1.675	1.740	1.675	1.740	2,436	0	1.665	0.075	26/12/24 15:53	True
TSPG	Tgi Solar Power Group Inc		26/12/24 16:35	0.0008	0.0009	0.0007	0.0008	135,300	0	0.0007	0.0001	26/12/24 15:53	True
TSPH	Tusimple Hldgs		26/12/24 16:35	0.4000	0.4100	0.4000	0.4000	103,381	0	0.4000	0.0000	26/12/24 15:53	True
TSRR	Tradestar Resources Corp	USD	19/12/24 15:55	0.0001	0.0001	0.0001	0.0001	25,000	0	0.0001	0.0000	19/12/24 15:13	True
TSRUF	Pacific Current Group Ltd		24/12/24 16:35	7.280	7.280	7.280	7.280	3,000	0	7.305	0.025	24/12/24 15:52	True
TSRYF	Treasury Wine Estates Ltd		23/12/24 16:24	7.100	7.100	7.100	7.100	400	0	7.350	0.251	23/12/24 15:41	True
TSRYY	Treasury Wine Estate ADR		26/12/24 16:35	7.191	7.460	7.040	7.140	223,401	0	7.190	0.050	26/12/24 15:53	True
TSUKY	Toyo Suisan Kaisha Ltd	USD	26/12/24 16:35	68.385	70.870	68.385	70.870	7	0	68.778	2.092	26/12/24 15:53	True
TSYHF	Travelsky Technology Ltd	USD	26/12/24 16:35	1.420	1.420	1.420	1.420	6,580	0	1.310	0.110	26/12/24 15:53	True
TSYHY	Travelsky Tech SP H ADR		26/12/24 16:35	13.583	13.651	13.583	13.651	3,645	0	13.600	0.051	26/12/24 15:53	True
TTBKF	2020 Bulkers Ltd		20/12/24 16:52	10.600	10.600	10.600	10.600	156	0	10.910	0.310	20/12/24 16:09	True
TTBXF	Tritax Big Box REIT Plc		10/12/24 16:36	1.700	1.700	1.700	1.700	3,006	0	1.940	0.240	10/12/24 15:53	True
TTCFQ	Tattooed Chef Inc		26/12/24 16:35	0.0001	0.0002	0.0001	0.0002	69,432	0	0.0001	0.0001	26/12/24 15:53	True
TTCIF	Titan Cem Intl N V		20/12/24 16:52	43.350	43.350	43.350	43.350	100	0	42.740	0.610	20/12/24 16:09	True
TTCM	Tautachrome Inc		26/12/24 16:35	0.0002	0.0002	0.0001	0.0001	4,367,996	0	0.0002	0.0001	26/12/24 15:53	True
TTDKF	Tdk Corp		26/12/24 16:35	13.192	13.192	11.160	13.192	2,474	0	11.676	1.516	26/12/24 15:53	True
TTDKY	Tdk Corp ADR		26/12/24 16:35	12.824	13.000	12.824	12.960	48,923	0	12.700	0.260	26/12/24 15:53	True
TTFNF	Total S.A.	USD	26/12/24 16:35	54.500	55.230	53.880	53.900	12,518	0	54.290	0.390	26/12/24 15:53	True
TTGXF	Trans Canada Gold Corp		26/12/24 16:35	0.0255	0.0255	0.0255	0.0255	2,500	0	0.0272	0.0017	26/12/24 15:53	True
TTLHF	Total Helium Ltd		26/12/24 16:35	0.0081	0.0081	0.0081	0.0081	758	0	0.0081	0.0000	26/12/24 15:53	True
TTLXF	Tantalex Lithium Resources Corp		23/12/24 16:24	0.0177	0.0177	0.0177	0.0177	2,500	0	0.0140	0.0037	23/12/24 15:41	True
TTNDF	Techtronic Industries Ltd	USD	18/12/24 16:29	13.510	13.510	13.510	13.510	100	0	13.385	0.125	18/12/24 15:47	True
TTNDY	Techtronic Industries Ltd ADR	USD	26/12/24 16:35	66.210	68.190	66.010	66.230	33,290	0	66.200	0.030	26/12/24 15:53	True
TTNMF	Titanium Transportation Group	USD	23/12/24 16:24	1.633	1.633	1.633	1.633	181	0	1.510	0.123	23/12/24 15:41	True
TTNN	Titan NRG		20/12/24 09:30	0.1399	0.1399	0.1399	0.1399	570	0	0.0811	0.0588	20/12/24 08:48	True
TTRAF	Telstra Group Ltd	USD	26/12/24 16:35	2.360	2.360	2.360	2.360	18,550	0	2.380	0.020	26/12/24 15:53	True
TTSRF	Tartisan Nickel Corp		24/12/24 16:35	0.1730	0.1750	0.1730	0.1750	40,000	0	0.1510	0.0240	24/12/24 15:52	True
TTTNF	Titan Minerals Ltd	USD	18/12/24 16:29	0.2000	0.2000	0.2000	0.2000	620	0	0.0200	0.1800	18/12/24 15:47	True
TTTPF	Nexxen International Ltd		13/12/24 16:35	5.000	5.000	5.000	5.000	6,234	0	4.950	0.050	13/12/24 15:52	True
TTTRF	Treatt Plc		26/12/24 16:35	6.640	6.640	6.640	6.640	200	0	6.150	0.490	26/12/24 15:53	True
TTUUF	Tokyu Fudosan Holdings Corp		13/12/24 16:35	6.115	6.115	6.115	6.115	3,165	0	6.140	0.025	13/12/24 15:52	True
TTVSY	Totvs Sa		26/12/24 16:35	8.950	9.060	8.770	8.770	21,425	0	8.810	0.040	26/12/24 15:53	True
TTYP	Trinity Petroleum Trust	USD	20/12/24 16:53	68.000	68.000	68.000	68.000	200	0	70.050	2.050	20/12/24 16:09	True
TUEMQ	Tuesday Morning Corp		09/12/24 15:56	0.0001	0.0001	0.0001	0.0001	289	0	0.0001	0.0000	09/12/24 15:20	True
TUERF	True North Commerical		10/12/24 16:36	7.600	7.600	7.600	7.600	1,182	0	8.010	0.410	10/12/24 15:53	True
TUGAF	Tuga Innovations Inc		13/12/24 16:35	0.0100	0.0100	0.0100	0.0100	41,453	0	0.0100	0.0000	13/12/24 15:52	True
TUIFF	Tui Ag	USD	11/12/24 16:53	8.990	9.130	8.990	9.130	4,058	0	9.100	0.030	11/12/24 16:11	True
TUPBQ	Tupperware Corp		26/12/24 16:35	0.0058	0.0058	0.0058	0.0058	88,569	0	0.0058	0.0000	26/12/24 15:53	True
TUWLF	Tullow Oil Plc.	USD	24/12/24 16:35	0.2791	0.2792	0.2791	0.2792	10,000	0	0.2228	0.0564	24/12/24 15:52	True
TUWOY	Tullow Oil ADR		26/12/24 16:35	0.1155	0.1321	0.0990	0.1180	47,429	0	0.1100	0.0080	26/12/24 15:53	True
TVAVF	Tel Aviv Stock Exchange Ltd		20/12/24 16:53	12.070	12.070	12.070	12.070	248	0	12.061	0.009	20/12/24 16:10	True
TVCCF	Three Vy Copper Corp		23/12/24 16:24	0.0010	0.0010	0.0010	0.0010	50,150	0	0.0020	0.0010	23/12/24 15:41	True
TVIPF	Tvi Pacific Inc	USD	26/12/24 16:35	0.0714	0.0714	0.0050	0.0050	33,354	0	0.0800	0.0750	26/12/24 15:53	True
TVLF	Tennessee Valley Financial Holdings Inc		23/12/24 16:24	7.120	7.120	7.120	7.120	274	0	7.110	0.010	23/12/24 15:41	True
TVTV	Wherevertv Broadcasting Corp		24/12/24 16:35	0.0039	0.0039	0.0029	0.0029	15,850	0	0.0029	0.0000	24/12/24 15:52	True
TWAC	Twa Corp	USD	11/12/24 16:53	140.00	140.00	140.00	140.00	100	0	140.00	0.00	11/12/24 16:11	True
TWBCF	21Shares Ag		13/12/24 16:35	22.290	22.290	22.290	22.290	100	0	23.620	1.330	13/12/24 15:52	True
TWIRF	Tree Island Steel Ltd	USD	23/12/24 16:24	2.121	2.121	2.121	2.121	1,900	0	2.043	0.078	23/12/24 15:41	True
TWMIF	Tidewater Midstream & Infrastructure Ltd		24/12/24 16:35	0.0900	0.0900	0.0900	0.0900	282,798	0	0.0850	0.0050	24/12/24 15:52	True
TWOCF	21Shares Ag		10/12/24 16:37	18.499	18.499	18.199	18.199	3,187	0	18.200	0.001	10/12/24 15:53	True
TWODF	Taylor Wimpey Plc	USD	26/12/24 16:35	1.570	1.580	1.480	1.580	59,426	0	1.470	0.110	26/12/24 15:53	True
TWODY	Taylor Wimpey Plc ADR		26/12/24 16:35	15.180	15.350	15.100	15.350	156,124	0	15.255	0.095	26/12/24 15:53	True
TWOH	Two Hands Corp		26/12/24 16:35	0.0001	0.0001	0.0001	0.0001	530,010	0	0.0001	0.0000	26/12/24 15:53	True
TWOSF	T2 Metals Corp		23/12/24 16:24	0.1644	0.1644	0.1644	0.1644	300	0	0.1408	0.0236	23/12/24 15:41	True
TWRFF	Tower Resources Ltd	USD	26/12/24 16:35	0.0952	0.0952	0.0952	0.0952	1,000	0	0.0900	0.0052	26/12/24 15:53	True
TWSI	Tristar Wellness Solutions Inc		24/12/24 16:35	0.0600	0.1200	0.0600	0.1200	3,515	0	0.1200	0.0000	24/12/24 15:52	True
TXRP	TX Rail Products Inc		26/12/24 16:35	0.2400	0.2400	0.2039	0.2298	12,815	0	0.2299	0.0001	26/12/24 15:53	True
TXTM	Protext Mobility Inc		26/12/24 16:35	0.0010	0.0012	0.0009	0.0009	5,519,484	0	0.0011	0.0002	26/12/24 15:53	True
TYBT	Trinity Bk N A Fort Worth TX Com	USD	18/12/24 16:29	88.500	88.500	88.500	88.500	211	0	88.500	0.000	18/12/24 15:47	True
TYCB	Calvin B. Taylor Bankshares Inc	USD	18/12/24 16:29	48.000	48.000	48.000	48.000	575	0	47.000	1.000	18/12/24 15:47	True
TYCMY	Tingyi Cayman Islands Holdings Corp		26/12/24 16:35	26.205	26.310	26.120	26.310	7,917	0	26.244	0.066	26/12/24 15:53	True
TYEKF	Thyssenkrupp Ag	USD	26/12/24 16:35	3.740	4.025	3.740	4.025	285	0	3.840	0.185	26/12/24 15:53	True
TYFG	Tri County Financial Group Inc	USD	26/12/24 16:35	45.500	45.500	45.500	45.500	100	0	45.000	0.500	26/12/24 15:53	True
TYHOF	Toyota Tsusho Corp	USD	11/12/24 16:53	15.680	15.680	15.680	15.680	1,294	0	15.680	0.000	11/12/24 16:11	True
TYIDF	Toyota Industries Corp	USD	11/12/24 16:53	71.880	71.880	71.880	71.880	294	0	72.400	0.520	11/12/24 16:11	True
TYIDY	Toyota Industries Corp		26/12/24 16:35	81.665	82.451	80.910	82.080	3,078	0	77.690	4.390	26/12/24 15:53	True
TYNPF	Nippon Sanso Holdings Corp		26/12/24 16:35	29.562	29.580	26.658	29.580	2,412	0	26.638	2.942	26/12/24 15:53	True
TYOYY	Taiyo Yuden Co. Ltd	USD	26/12/24 16:35	56.750	56.969	54.900	54.900	422	0	55.930	1.030	26/12/24 15:53	True
TYPTF	Tryptamine Therapeutics Ltd		24/12/24 16:35	0.0199	0.0199	0.0199	0.0199	10,000	0	0.0200	0.0001	24/12/24 15:52	True
TYTMF	Tokyo Tatemono Company Ltd	USD	10/12/24 16:37	16.430	16.430	16.430	16.430	128	0	17.770	1.340	10/12/24 15:54	True
TYTN	Tytan Holdings Inc		19/12/24 15:56	0.0002	0.0002	0.0002	0.0002	22,500	0	0.0002	0.0000	19/12/24 15:13	True
TZPC	Thermafreeze Products Corp		26/12/24 16:35	0.0500	0.0500	0.0271	0.0271	1,340	0	0.0500	0.0229	26/12/24 15:53	True
TZROP	Tzero Group Inc		26/12/24 16:35	3.010	3.010	3.010	3.010	659	0	3.000	0.010	26/12/24 15:53	True