EODData: Symbol List

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	Previous	Change	Updated	Active
AABB	Asia Broadband Inc	USD	17/01/25 00:00	0.0290	0.0335	0.0280	0.0304	9,047,600	0.0290	0.0014	17/01/25 21:14	True
AABVF	Aberdeen International Inc	USD	10/01/25 00:00	0.0242	0.0242	0.0242	0.0242	15,000	0.0304	0.0062	10/01/25 21:15	True
AACAF	Aac Technologies Holdings Inc	USD	02/01/25 00:00	4.615	4.615	4.615	4.615	400	4.910	0.295	05/01/25 23:48	True
AACAY	Aac Acoustic Tec ADR		17/01/25 00:00	4.790	4.790	4.444	4.615	2,900	4.555	0.060	17/01/25 21:14	True
AACTF	Aurora Solar Technologies Inc		17/01/25 00:00	0.0187	0.0187	0.0155	0.0155	71,800	0.0177	0.0022	17/01/25 21:14	True
AAFRF	Airtel Africa Plc		17/01/25 00:00	1.480	1.480	1.480	1.480	95,900	1.710	0.230	17/01/25 21:14	True
AAGC	All American Gold Corp		17/01/25 00:00	0.0015	0.0015	0.0012	0.0015	12,659,800	0.0014	0.0001	17/01/25 21:14	True
AAGFF	Aftermath Silver Ltd		17/01/25 00:00	0.3401	0.3482	0.3401	0.3475	392,300	0.3450	0.0025	17/01/25 21:14	True
AAGH	America Great Health	USD	10/01/25 00:00	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	10/01/25 21:15	True
AAGIY	Aia Group Ltd ADR		17/01/25 00:00	27.660	28.450	27.660	28.230	521,700	27.760	0.470	17/01/25 21:14	True
AAGR	African Agriculture Holdings Inc	USD	17/01/25 00:00	0.0080	0.0080	0.0080	0.0080	400	0.0080	0.0000	17/01/25 21:14	True
AAGRY	Astra Agro Lestari Tbk		30/12/24 00:00	2.203	2.203	1.700	1.700	600	1.700	0.000	05/01/25 23:47	True
AAIGF	Aia Group Ltd		17/01/25 00:00	6.650	7.310	6.650	7.025	64,400	6.850	0.175	17/01/25 21:14	True
AAIRF	American Aires Inc		17/01/25 00:00	0.1357	0.1450	0.1230	0.1421	44,200	0.1320	0.0101	17/01/25 21:14	True
AALBF	A. Alberts Industries		14/01/25 00:00	33.400	33.400	33.350	33.350	900	35.500	2.150	14/01/25 21:15	True
AAMCF	Altisource Asset Management Corp Com		15/01/25 00:00	1.500	1.500	1.500	1.500	4,400	1.490	0.010	15/01/25 21:15	True
AAMMF	Almadex Minerals Ltd		17/01/25 00:00	0.1000	0.1000	0.1000	0.1000	11,900	0.1130	0.0130	17/01/25 21:14	True
AAMTF	Armada Mercantile Ltd	USD	17/01/25 00:00	0.2500	0.2500	0.2500	0.2500	2,500	0.2160	0.0340	17/01/25 21:14	True
AANNF	Aroundtown Sa		16/01/25 00:00	2.740	2.740	2.740	2.740	15,300	2.890	0.150	16/01/25 21:18	True
AAPI	Apple Isports Group Inc		08/01/25 00:00	6.000	6.000	6.000	6.000	200	6.000	0.000	08/01/25 21:12	True
AAPJ	Aap Inc		17/01/25 00:00	0.0002	0.0002	0.0001	0.0001	10,493,900	0.0001	0.0000	17/01/25 21:14	True
AAQL	Antiaging Quantum Living Inc		24/12/24 00:00	1.060	1.060	1.060	1.060	300	1.060	0.000	05/01/25 23:46	True
AASP	Global Acquisitions Corp	USD	16/01/25 00:00	2.250	2.250	1.900	1.900	2,500	2.810	0.910	16/01/25 21:18	True
AASZF	Atlantic Sapphire ASA		17/01/25 00:00	0.0100	0.0100	0.0100	0.0100	153,000	0.0090	0.0010	17/01/25 21:14	True
AATC	Autoscope Technologies Corp		17/01/25 00:00	8.490	8.880	8.310	8.740	39,900	8.150	0.590	17/01/25 21:14	True
AATRL	Amg Cap TR II		14/01/25 00:00	54.000	54.000	54.000	54.000	100	54.500	0.500	14/01/25 21:15	True
AATV	Adaptive Ad Systems Inc	USD	26/12/24 00:00	0.2200	0.2200	0.2200	0.2200	3,000	0.2010	0.0190	05/01/25 23:47	True
AAUAF	Almaden Minerals		17/01/25 00:00	0.0850	0.0997	0.0780	0.0799	138,800	0.0720	0.0079	17/01/25 21:14	True
AAUCF	Allied Gold Corp	USD	17/01/25 00:00	2.310	2.330	2.310	2.320	9,500	2.310	0.010	17/01/25 21:14	True
AAUGF	Aero Energy Ltd		17/01/25 00:00	0.0275	0.0275	0.0275	0.0275	10,000	0.0220	0.0055	17/01/25 21:14	True
AAUKF	Anglo American Plc	USD	15/01/25 00:00	30.270	30.270	30.270	30.270	100	29.750	0.520	15/01/25 21:15	True
AAVMY	Abn Amro Bank N.V. ADR		17/01/25 00:00	16.339	16.339	16.254	16.300	15,000	16.160	0.140	17/01/25 21:14	True
AAVVF	Advantage Energy Ltd		17/01/25 00:00	6.841	6.870	6.841	6.870	7,300	6.910	0.040	17/01/25 21:14	True
AAVXF	Abivax Sa		26/12/24 00:00	7.370	7.370	7.370	7.370	300	7.370	0.000	06/01/25 00:07	True
AAWH	Ascend Wellness Holdings Inc	USD	17/01/25 00:00	0.4150	0.4150	0.3800	0.3955	272,600	0.4000	0.0045	17/01/25 21:14	True
ABAKF	Abrdn Asia-Pac Income Fd	USD	16/01/25 00:00	2.070	2.070	2.040	2.040	200	2.040	0.000	16/01/25 21:17	True
ABANF	Automatic Bank Services Ltd		17/01/25 00:00	7.700	7.700	7.700	7.700	200	7.650	0.050	17/01/25 21:14	True
ABBB	Auburn Bancorp Inc		13/01/25 00:00	8.844	8.844	8.844	8.844	200	9.000	0.156	13/01/25 21:15	True
ABBNY	Abb Ltd ADR		17/01/25 00:00	55.300	55.550	55.220	55.230	125,400	54.400	0.830	17/01/25 21:14	True
ABBRF	Abrasilver Resource Corp		17/01/25 00:00	1.765	1.924	1.757	1.923	142,800	1.780	0.143	17/01/25 21:14	True
ABCE	Abco Energy Inc		31/12/24 00:00	0.0001	0.0001	0.0001	0.0001	15,400	0.0001	0.0000	06/01/25 00:08	True
ABCFF	Abacus Mining & Exploration Corp	USD	17/01/25 00:00	0.0173	0.0175	0.0167	0.0170	69,700	0.0150	0.0020	17/01/25 21:14	True
ABCP	Ambase Corp	USD	17/01/25 00:00	0.2850	0.3100	0.2845	0.3100	16,600	0.3080	0.0020	17/01/25 21:14	True
ABEPF	Vision Lithium Inc	USD	17/01/25 00:00	0.0107	0.0126	0.0106	0.0126	10,800	0.0148	0.0022	17/01/25 21:14	True
ABFRF	Aberforth Smaller Companies Trust Plc		10/01/25 00:00	16.750	16.750	16.750	16.750	600	16.750	0.000	10/01/25 21:15	True
ABGSF	Abg Sundal Collier ASA	USD	10/01/25 00:00	0.5900	0.5900	0.5900	0.5900	1,000	0.6036	0.0136	10/01/25 21:15	True
ABIT	Athena Bitcoin Global		17/01/25 00:00	0.0703	0.0830	0.0667	0.0725	614,600	0.0791	0.0066	17/01/25 21:14	True
ABLT	Amer Biltrite Inc		31/12/24 00:00	84.000	84.000	84.000	84.000	100	86.249	2.249	06/01/25 00:08	True
ABLZF	Abb Ltd Zuerich	USD	17/01/25 00:00	55.450	55.774	54.832	54.832	1,400	54.530	0.302	17/01/25 21:14	True
ABMBF	Abcourt Mines Inc	USD	10/01/25 00:00	0.0330	0.0330	0.0330	0.0330	100	0.0368	0.0038	10/01/25 21:15	True
ABMRF	Abn Amro Group NV	USD	17/01/25 00:00	16.299	16.299	16.299	16.299	100	15.790	0.509	17/01/25 21:14	True
ABNAF	Aben Minerals Ltd	USD	17/01/25 00:00	0.0580	0.0580	0.0580	0.0580	2,000	0.0532	0.0048	17/01/25 21:14	True
ABQQ	Ab Intl Group Corp		17/01/25 00:00	0.0006	0.0006	0.0004	0.0005	17,357,700	0.0005	0.0000	17/01/25 21:14	True
ABRMF	Arbor Metals Corp		06/01/25 00:00	0.0360	0.0360	0.0360	0.0360	500	0.0360	0.0000	06/01/25 21:21	True
ABSCF	Ab Science Paris		30/12/24 00:00	0.9000	0.9000	0.9000	0.9000	100	0.8000	0.1000	06/01/25 00:07	True
ABSSF	Airboss of America Corp	USD	15/01/25 00:00	2.730	2.770	2.730	2.740	4,300	2.730	0.010	15/01/25 21:14	True
ABTI	Alterola Biotech Inc	USD	24/12/24 00:00	0.0030	0.0030	0.0030	0.0030	200	0.0030	0.0000	06/01/25 00:06	True
ABTZY	Aboitiz Equity Ventures Inc		13/01/25 00:00	5.460	5.460	5.460	5.460	100	6.260	0.800	13/01/25 21:15	True
ABXXF	Abaxx Technologies Inc		17/01/25 00:00	8.250	8.250	7.750	7.970	57,400	8.070	0.100	17/01/25 21:14	True
ABZPY	Aboitiz Power Corp		13/01/25 00:00	12.170	12.170	12.170	12.170	100	11.354	0.816	13/01/25 21:15	True
ACAN	Americann Inc	USD	17/01/25 00:00	0.0341	0.0400	0.0281	0.0400	28,300	0.0311	0.0089	17/01/25 21:14	True
ACAZF	Acadian Timber		17/01/25 00:00	11.910	11.950	11.866	11.900	3,800	11.970	0.070	17/01/25 21:14	True
ACCFF	Accord Financial Corp	USD	15/01/25 00:00	2.665	2.665	2.665	2.665	1,700	2.460	0.205	15/01/25 21:14	True
ACCMF	Aac Clyde Space Ab		10/01/25 00:00	4.250	4.250	4.250	4.250	500	4.225	0.025	10/01/25 21:15	True
ACCR	Access-Power & Company Inc	USD	17/01/25 00:00	0.0010	0.0017	0.0009	0.0010	151,900	0.0017	0.0007	17/01/25 21:14	True
ACCYY	Accor S.A. ADR		17/01/25 00:00	9.900	9.900	9.850	9.880	26,300	9.800	0.080	17/01/25 21:14	True
ACDBF	Ac/Dc Battery Metals Inc		16/01/25 00:00	0.0279	0.0279	0.0279	0.0279	5,900	0.0315	0.0036	16/01/25 21:17	True
ACDSF	Ascendas Real Estate Investment Trust	USD	16/01/25 00:00	1.884	1.884	1.574	1.795	23,500	1.866	0.071	16/01/25 21:17	True
ACDVF	Air Canada		17/01/25 00:00	14.215	14.215	14.000	14.130	45,300	14.179	0.049	17/01/25 21:14	True
ACDXF	American Copper Development Corp		08/01/25 00:00	0.0228	0.0228	0.0228	0.0228	30,000	0.0306	0.0078	08/01/25 21:12	True
ACEHF	Aspirasi Hidup Indonesia Tbk		15/01/25 00:00	0.0057	0.0057	0.0057	0.0057	900	0.0057	0.0000	15/01/25 21:14	True
ACEJF	Acea Spar	USD	30/12/24 00:00	19.180	19.180	19.180	19.180	26,800	19.800	0.620	05/01/25 23:41	True
ACFL	AMC Financial Holdings Inc	USD	16/01/25 00:00	0.0010	0.0010	0.0010	0.0010	2,800	0.0003	0.0007	16/01/25 21:17	True
ACFN	Acorn Energy Inc	USD	17/01/25 00:00	18.925	18.925	18.913	18.913	700	18.925	0.013	17/01/25 21:14	True
ACGBF	Agricultural Bank of China		06/01/25 00:00	0.5638	0.5700	0.5000	0.5000	247,000	0.5600	0.0600	06/01/25 21:20	True
ACGBY	Agricultural Bk Chin		17/01/25 00:00	13.310	13.520	13.020	13.450	37,800	13.520	0.070	17/01/25 21:14	True
ACGX	Alliance Creative Group Inc		17/01/25 00:00	0.0838	0.0838	0.0838	0.0838	1,500	0.0800	0.0038	17/01/25 21:13	True
ACGYF	Subsea 7 S.A.	USD	17/01/25 00:00	17.350	17.350	17.350	17.350	14,100	17.350	0.000	17/01/25 21:13	True
ACHFF	Arch Biopartners Inc		17/01/25 00:00	1.320	1.320	1.300	1.305	9,200	1.330	0.025	17/01/25 21:13	True
ACIXF	Acarix Ab		16/01/25 00:00	0.0202	0.0202	0.0202	0.0202	28,300	0.0211	0.0009	16/01/25 21:17	True
ACKAY	Arcelik A S ADR		17/01/25 00:00	19.000	19.000	19.000	19.000	100	20.900	1.900	17/01/25 21:13	True
ACKDF	Auckland International Airport Ltd	USD	17/01/25 00:00	4.558	4.558	4.558	4.558	200	4.973	0.415	17/01/25 21:13	True
ACKRF	American Creek Resources Ltd	USD	17/01/25 00:00	0.1648	0.1700	0.1581	0.1700	46,700	0.1659	0.0041	17/01/25 21:13	True
ACLEW	Alternus Clean Energy Inc		13/01/25 00:00	0.0020	0.0020	0.0020	0.0020	10,000	0.0023	0.0003	13/01/25 21:14	True
ACLHF	Acme Lithium Inc		17/01/25 00:00	0.0295	0.0329	0.0295	0.0295	217,300	0.0302	0.0007	17/01/25 21:13	True
ACLIF	Accelleron Inds Ltd		17/01/25 00:00	50.000	50.000	50.000	50.000	500	50.513	0.513	17/01/25 21:13	True
ACLLF	Atco Ltd	USD	17/01/25 00:00	32.739	32.739	32.739	32.739	9,300	32.540	0.199	17/01/25 21:13	True
ACLLY	Accelleron Inds Ltd		17/01/25 00:00	49.988	49.988	49.750	49.820	1,100	50.220	0.400	17/01/25 21:13	True
ACLTF	Atco Ltd	USD	16/01/25 00:00	31.910	31.910	31.910	31.910	2,000	34.510	2.600	16/01/25 21:17	True
ACMB	Agro Capital Management Corp		17/01/25 00:00	0.0600	0.0600	0.0600	0.0600	1,000	0.0600	0.0000	17/01/25 21:13	True
ACNDF	Ascendas India Trust	USD	17/01/25 00:00	0.7400	0.7400	0.7400	0.7400	200	0.7400	0.0000	17/01/25 21:13	True
ACOPF	A2 Milk Company Ltd		17/01/25 00:00	3.452	3.452	3.452	3.452	400	3.950	0.498	17/01/25 21:13	True
ACOPY	The A2 Milk CO Ltd		14/01/25 00:00	3.380	3.380	3.380	3.380	100	3.380	0.000	14/01/25 21:13	True
ACRFF	Accor Sa Ltd	USD	13/01/25 00:00	47.965	47.965	47.965	47.965	900	49.200	1.235	13/01/25 21:14	True
ACRL	Atacama Resources International		17/01/25 00:00	0.0018	0.0019	0.0018	0.0018	105,000	0.0019	0.0001	17/01/25 21:13	True
ACRXF	Acerinox S.A.		08/01/25 00:00	9.570	9.570	9.570	9.570	100	9.570	0.000	08/01/25 21:11	True
ACSAF	Acs Actividades DE Construccion Y Servicios Sa	USD	14/01/25 00:00	48.500	48.500	48.500	48.500	300	47.250	1.250	14/01/25 21:13	True
ACSAY	Acs Actividades DE Construccion Y Servicios Sa		17/01/25 00:00	10.050	10.480	9.880	9.880	2,900	9.850	0.030	17/01/25 21:13	True
ACTX	Advanced Container Technologies Inc		23/12/24 00:00	0.0002	0.0002	0.0002	0.0002	300	0.0002	0.0000	05/01/25 23:46	True
ACUR	Acura Pharmaceuticals Inc	USD	16/01/25 00:00	0.0002	0.0002	0.0002	0.0002	3,800	0.0002	0.0000	16/01/25 21:17	True
ACUT	Accustem Sciences Inc		17/01/25 00:00	0.4743	0.4743	0.3670	0.4743	300	0.5100	0.0357	17/01/25 21:13	True
ACWEF	SSGA SPDR ETFS Europe I Plc		10/01/25 00:00	234.50	234.50	234.50	234.50	100	234.50	0.00	10/01/25 21:14	True
ACWRF	Acceleware Ltd		24/12/24 00:00	0.0750	0.0750	0.0750	0.0750	1,000	0.0750	0.0000	05/01/25 23:41	True
ACXIF	Acciona S.A.	USD	16/01/25 00:00	111.68	111.68	111.68	111.68	100	115.12	3.45	16/01/25 21:17	True
ADBRF	Aldebaran Resources Inc	USD	16/01/25 00:00	1.230	1.255	1.200	1.250	91,900	1.270	0.020	16/01/25 21:17	True
ADCOF	Adcore Inc		15/01/25 00:00	0.2155	0.2160	0.2155	0.2160	11,500	0.2173	0.0013	15/01/25 21:13	True
ADDDF	Adidas Ag	USD	17/01/25 00:00	246.40	249.69	246.40	247.25	100	249.75	2.50	17/01/25 21:13	True
ADDYY	Adidas Ag ADR	USD	17/01/25 00:00	124.31	125.37	123.97	124.05	19,000	124.75	0.70	17/01/25 21:13	True
ADFJF	Adf Group Inc	USD	17/01/25 00:00	6.055	6.055	6.040	6.040	400	5.920	0.120	17/01/25 21:13	True
ADHC	American Diversified Holdings Corp	USD	17/01/25 00:00	0.0017	0.0017	0.0014	0.0016	3,065,300	0.0017	0.0001	17/01/25 21:13	True
ADHI	Arsenal Digital Holdings Inc		17/01/25 00:00	0.0850	0.0850	0.0850	0.0850	1,100	0.0850	0.0000	17/01/25 21:14	True
ADHLF	Applied Development Holdings Ltd	USD	31/12/24 00:00	0.0010	0.0010	0.0010	0.0010	700	0.0011	0.0001	05/01/25 23:48	True
ADIA	Adia Nutrition Inc		16/01/25 00:00	0.0096	0.0100	0.0096	0.0100	25,000	0.0096	0.0004	16/01/25 21:17	True
ADMLF	Adriatic Metals Plc		17/01/25 00:00	2.585	2.650	2.545	2.545	7,400	2.530	0.015	17/01/25 21:14	True
ADMQ	Adm Endeavors Inc		16/01/25 00:00	0.0411	0.0411	0.0401	0.0411	35,300	0.0401	0.0010	16/01/25 21:18	True
ADMT	Adm Tronics Unlimited Inc	USD	16/01/25 00:00	0.0728	0.0941	0.0728	0.0941	9,400	0.0875	0.0066	16/01/25 21:18	True
ADOOY	Pt Alamtri Res Indonesia Tbk		17/01/25 00:00	7.400	7.600	7.400	7.595	1,000	7.500	0.095	17/01/25 21:14	True
ADPXY	Audio Pixels Holdings Ltd		27/12/24 00:00	2.510	2.510	2.200	2.404	1,100	2.520	0.117	05/01/25 23:47	True
ADRNY	Koninklijke Ahold ADR		17/01/25 00:00	34.780	35.028	34.780	34.880	53,300	34.410	0.470	17/01/25 21:14	True
ADRZY	Andritz Ag		17/01/25 00:00	10.802	10.920	10.802	10.920	7,900	10.650	0.270	17/01/25 21:14	True
ADTLF	Adriatic Metals Plc		10/01/25 00:00	2.360	2.405	2.350	2.405	3,300	2.250	0.155	10/01/25 21:15	True
ADTR	Alliance Media Holdings	USD	17/01/25 00:00	0.0001	0.0001	0.0001	0.0001	10,000	0.0001	0.0000	17/01/25 17:20	True
ADWPF	Andrew Peller Ltd	USD	27/12/24 00:00	2.780	2.780	2.780	2.780	300	2.790	0.011	05/01/25 23:47	True
ADXRF	Adx Energy Ltd		16/01/25 00:00	0.0110	0.0110	0.0110	0.0110	10,000	0.0100	0.0010	16/01/25 21:18	True
ADXS	Ayala Pharmaceuticals Inc	USD	17/01/25 00:00	0.0270	0.0270	0.0270	0.0270	100	0.0270	0.0000	17/01/25 21:14	True
ADYEY	Adyen NV ADR		17/01/25 00:00	15.350	15.400	15.240	15.290	671,700	15.310	0.020	17/01/25 21:14	True
ADYYF	Adyen NV		17/01/25 00:00	1,556.0	1,556.0	1,506.0	1,506.0	100	1,518.0	12.0	17/01/25 21:14	True
AEAEW	Altenergy Acquisition Corp WT		30/12/24 00:00	0.0042	0.0042	0.0042	0.0042	25,000	0.0040	0.0002	06/01/25 00:07	True
AEBZY	Anadolu Efes Biracilik Ve Malt As	USD	17/01/25 00:00	1.0000	1.0000	0.9200	0.9490	36,700	0.9240	0.0250	17/01/25 21:14	True
AECX	Acadia Energy Corp		17/01/25 00:00	0.3600	0.3600	0.0831	0.0831	17,200	0.2900	0.2069	17/01/25 21:14	True
AEDFF	Aedifica Sicafi Bruxelles		23/12/24 00:00	57.825	57.825	57.825	57.825	200	57.825	0.000	06/01/25 00:06	True
AEGOF	Aegon Ltd	USD	10/01/25 00:00	6.380	6.380	6.380	6.380	100	5.950	0.430	10/01/25 21:15	True
AEGXF	Aecon Group Inc	USD	17/01/25 00:00	16.840	16.970	16.840	16.970	900	16.640	0.330	17/01/25 21:14	True
AELTF	Adacel Technologies Ltd	USD	17/01/25 00:00	1.410	1.605	1.130	1.130	3,500	0.760	0.370	17/01/25 21:14	True
AEOXF	Aeroports DE Paris Adp		17/01/25 00:00	110.54	113.88	110.54	113.88	200	107.22	6.65	17/01/25 21:14	True
AEPLF	Anglo Eastern Plantation Plc	USD	13/01/25 00:00	7.600	7.600	7.600	7.600	500	8.070	0.470	13/01/25 21:15	True
AEPT	American Energy Partners Inc		14/01/25 00:00	0.0010	0.0010	0.0010	0.0010	8,600	0.0015	0.0005	14/01/25 21:15	True
AERG	Applied Energetics Inc		17/01/25 00:00	1.207	1.250	1.190	1.230	282,500	1.170	0.060	17/01/25 21:14	True
AERS	Aerius	USD	16/01/25 00:00	0.0018	0.0018	0.0018	0.0018	400	0.0018	0.0000	16/01/25 21:18	True
AESO	Atlantic Energy Solutions Inc		15/01/25 00:00	0.0124	0.0124	0.0124	0.0124	3,000	0.0074	0.0050	15/01/25 21:15	True
AETHF	Aether Global Innovations Corp		17/01/25 00:00	0.0110	0.0170	0.0100	0.0100	198,100	0.0100	0.0000	17/01/25 21:14	True
AETUF	Arc Energy Trust Uni	USD	17/01/25 00:00	18.173	18.355	18.070	18.355	13,600	18.180	0.175	17/01/25 21:14	True
AEXAF	Atos Origin Sa	USD	17/01/25 00:00	0.0022	0.0028	0.0020	0.0027	3,890,600	0.0023	0.0004	17/01/25 21:14	True
AEXAY	Atos Origin Sa		17/01/25 00:00	0.0017	0.0017	0.0015	0.0016	4,402,100	0.0017	0.0001	17/01/25 21:14	True
AEXFF	Aminex Plc	USD	10/01/25 00:00	0.0340	0.0340	0.0340	0.0340	700	0.0340	0.0000	10/01/25 21:15	True
AEYGQ	Addvantage Technologies Group Inc		15/01/25 00:00	0.0002	0.0002	0.0002	0.0002	100	0.0001	0.0001	15/01/25 21:15	True
AFBOF	African Rainbow Minerals Ltd		10/01/25 00:00	8.200	8.200	8.200	8.200	600	8.150	0.050	10/01/25 21:15	True
AFDG	African Discovery Group Inc	USD	17/01/25 00:00	0.0140	0.0140	0.0140	0.0140	20,900	0.0125	0.0015	17/01/25 21:14	True
AFFL	Affiliated Resources Corp	USD	17/01/25 00:00	0.0650	0.0650	0.0650	0.0650	10,000	0.0700	0.0050	17/01/25 21:14	True
AFFS	Amtrust Financial Services Inc	USD	17/01/25 00:00	15.000	15.750	15.000	15.370	1,300	16.300	0.930	17/01/25 21:14	True
AFFT	Amtrust Financial Services 7.50%	USD	17/01/25 00:00	15.500	16.150	15.500	16.150	200	16.200	0.050	17/01/25 21:14	True
AFFU	Affluence Corp		17/01/25 00:00	0.0005	0.0005	0.0003	0.0005	14,665,100	0.0005	0.0000	17/01/25 21:14	True
AFFY	Affymax Inc		14/01/25 00:00	0.0008	0.0008	0.0008	0.0008	300	0.0024	0.0016	14/01/25 21:15	True
AFGVY	Agfa-Gavaert NV		31/12/24 00:00	1.330	1.330	1.330	1.330	400	1.330	0.000	06/01/25 00:08	True
AFGYF	Afc Energy Plc.	USD	17/01/25 00:00	0.1149	0.1149	0.1149	0.1149	3,000	0.1144	0.0005	17/01/25 21:14	True
AFIB	Acutus Medical Inc		17/01/25 00:00	0.0570	0.0640	0.0570	0.0570	7,200	0.0570	0.0000	17/01/25 21:14	True
AFIIQ	Armstrong Flooring Inc		10/01/25 00:00	0.0002	0.0002	0.0002	0.0002	600	0.0002	0.0000	10/01/25 21:15	True
AFLYY	Air France ADR	USD	17/01/25 00:00	0.7277	0.7500	0.7254	0.7331	18,700	0.7150	0.0181	17/01/25 21:14	True
AFMJF	Alphamin Resources		17/01/25 00:00	0.7461	0.7700	0.7401	0.7684	159,200	0.7400	0.0284	17/01/25 21:14	True
AFNL	Amtrust Financial Co.	USD	07/01/25 00:00	185.00	185.00	185.00	185.00	100	185.00	0.00	07/01/25 21:15	True
AFRAF	Air France-Klm	USD	20/12/24 00:00	8.430	8.430	8.247	8.247	800	8.550	0.304	06/01/25 00:05	True
AFSIA	Amtrust Financial Services Pfd A		17/01/25 00:00	12.950	12.950	12.950	12.950	100	12.950	0.000	17/01/25 21:14	True
AFSIB	Amtrust Financial Services Pfd B		17/01/25 00:00	13.310	13.310	13.310	13.310	200	13.500	0.190	17/01/25 21:14	True
AFSIC	Amtrust Financial Services Inc		14/01/25 00:00	14.060	14.100	14.060	14.100	800	14.020	0.080	14/01/25 21:14	True
AFSIM	Amtrust Financial Services Pfd M		17/01/25 00:00	14.240	14.240	14.240	14.240	200	14.400	0.160	17/01/25 21:14	True
AFSIN	Amtrust Financial Services Inc		17/01/25 00:00	13.000	13.010	13.000	13.010	700	13.030	0.020	17/01/25 21:14	True
AFSIP	Amtrust Financial Services Inc		17/01/25 00:00	13.915	14.150	13.915	14.150	2,400	14.150	0.000	17/01/25 21:14	True
AFYG	Affinity Gold Corp		27/12/24 00:00	0.0001	0.0001	0.0001	0.0001	5,000	0.0001	0.0000	06/01/25 00:07	True
AGAGF	Argenta Silver Corp		17/01/25 00:00	0.1592	0.1601	0.1500	0.1520	80,400	0.1800	0.0280	17/01/25 21:14	True
AGCCF	Gensource Potash Corp	USD	15/01/25 00:00	0.0700	0.0700	0.0700	0.0700	16,200	0.0403	0.0297	15/01/25 21:14	True
AGCZ	Andes Gold Corp		24/12/24 00:00	0.0004	0.0004	0.0004	0.0004	1,200	0.0004	0.0000	06/01/25 00:06	True
AGDXF	Antioquia Gold Inc		02/01/25 00:00	0.0150	0.0150	0.0150	0.0150	5,000	0.0070	0.0080	06/01/25 00:08	True
AGDY	Agri-Dynamics Inc	USD	27/12/24 00:00	0.0026	0.0026	0.0026	0.0026	10,000	0.0026	0.0000	06/01/25 00:07	True
AGESF	Ageas Sa/Nv		17/01/25 00:00	51.730	51.730	51.730	51.730	900	46.750	4.980	17/01/25 21:14	True
AGESY	Ageas N.V. ADR		17/01/25 00:00	50.328	50.650	50.263	50.650	3,600	50.026	0.624	17/01/25 21:14	True
AGFMF	AGF Management Ltd	USD	17/01/25 00:00	7.380	7.500	7.380	7.500	2,200	7.010	0.490	17/01/25 21:14	True
AGGI	Allied Energy Inc	USD	17/01/25 00:00	0.0089	0.0090	0.0086	0.0086	135,000	0.0089	0.0003	17/01/25 21:14	True
AGGZF	Ag Growth Inc Fd		17/01/25 00:00	27.815	27.815	27.000	27.815	12,100	27.784	0.032	17/01/25 21:14	True
AGILQ	Agilethought Inc		16/01/25 00:00	0.0111	0.0111	0.0010	0.0111	37,200	0.0120	0.0009	16/01/25 21:17	True
AGIN	American Graphite Technologies Inc	USD	17/01/25 00:00	0.0073	0.0095	0.0051	0.0072	29,800	0.0092	0.0020	17/01/25 21:14	True
AGLDF	Austral Gold Ltd	USD	17/01/25 00:00	0.0200	0.0200	0.0124	0.0124	3,200	0.0200	0.0076	17/01/25 21:14	True
AGLNF	Agl Energy Ltd	USD	26/12/24 00:00	6.675	6.850	6.675	6.850	600	6.500	0.350	05/01/25 23:41	True
AGLXY	Agl Energy Ltd ADR		17/01/25 00:00	7.450	7.450	7.450	7.450	400	7.450	0.000	17/01/25 21:13	True
AGMJF	Algoma Central Corp	USD	02/01/25 00:00	10.230	10.230	10.230	10.230	100	10.060	0.170	06/01/25 00:08	True
AGMRF	Silver Mountain Resources Inc		17/01/25 00:00	0.0381	0.0402	0.0315	0.0315	4,383,000	0.0370	0.0055	17/01/25 21:13	True
AGNMF	Agronomics Ltd		17/01/25 00:00	0.0450	0.0499	0.0450	0.0480	343,400	0.0470	0.0010	17/01/25 21:13	True
AGNPF	Algernon Pharmaceuticals Inc		15/01/25 00:00	0.0500	0.0500	0.0500	0.0500	6,200	0.0586	0.0086	15/01/25 21:13	True
AGPPF	Anglo American Platinum Ltd	USD	10/01/25 00:00	33.603	33.603	33.603	33.603	100	31.500	2.103	10/01/25 21:14	True
AGRPY	Absa Group Ltd New A ADR	USD	17/01/25 00:00	20.768	20.768	20.484	20.484	600	20.235	0.249	17/01/25 21:13	True
AGSS	Ameriguard Security Services Inc		15/01/25 00:00	0.1022	0.1022	0.1022	0.1022	200	0.1378	0.0356	15/01/25 21:13	True
AGSVF	Argentum Silver Corp		26/12/24 00:00	0.0300	0.0300	0.0300	0.0300	4,000	0.0025	0.0275	05/01/25 23:41	True
AGTEF	Agtech Holdings Ltd		24/12/24 00:00	0.0222	0.0222	0.0203	0.0203	20,000	0.0202	0.0001	06/01/25 00:06	True
AGTT	Angstrom Technologies Inc	USD	15/01/25 00:00	0.1600	0.1600	0.1600	0.1600	38,200	0.1650	0.0050	15/01/25 21:13	True
AGTX	Agentix Corp		15/01/25 00:00	0.1102	0.1894	0.1100	0.1100	21,300	0.1895	0.0795	15/01/25 21:13	True
AGXPF	Silver X Mng Corp		17/01/25 00:00	0.1351	0.1360	0.1174	0.1316	28,200	0.1350	0.0034	17/01/25 21:13	True
AGXXF	Agilyx ASA		10/01/25 00:00	2.810	2.810	2.735	2.810	3,600	3.040	0.230	10/01/25 21:14	True
AGYP	Allied Energy Corp	USD	17/01/25 00:00	0.0052	0.0052	0.0032	0.0050	73,000	0.0047	0.0003	17/01/25 21:13	True
AGZNF	Aegean Airlines		20/12/24 00:00	10.250	10.250	10.250	10.250	1,200	10.250	0.000	05/01/25 23:40	True
AHCHF	Anhui Conch Cement Co. Ltd	USD	14/01/25 00:00	2.360	2.360	2.300	2.300	3,300	2.320	0.020	14/01/25 21:13	True
AHCHY	Anhui Conch Cem ADR		17/01/25 00:00	14.080	14.080	13.400	13.680	18,600	13.160	0.520	17/01/25 21:13	True
AHELF	Auscan Res Inc		07/01/25 00:00	0.1000	0.1000	0.1000	0.1000	300	0.1062	0.0062	07/01/25 21:14	True
AHEXY	Adecco Sa ADR		17/01/25 00:00	11.750	11.820	11.750	11.795	177,400	11.690	0.105	17/01/25 21:13	True
AHIX	Aluf Holdings Inc		17/01/25 00:00	0.0085	0.0085	0.0085	0.0085	400	0.0065	0.0020	17/01/25 21:13	True
AHKSF	Asahi Kaisei Corp		16/01/25 00:00	6.750	6.750	6.750	6.750	100	6.910	0.160	16/01/25 21:17	True
AHKSY	Asahi Kaisai Corp ADR	USD	17/01/25 00:00	13.233	13.260	13.220	13.235	37,700	13.340	0.105	17/01/25 21:13	True
AHLAS	Rse Archive Llc.		17/01/25 00:00	149.25	149.25	149.25	149.25	100	146.00	3.25	17/01/25 21:13	True
AHNR	Athena Gold Corp		17/01/25 00:00	0.0345	0.0345	0.0337	0.0343	14,500	0.0344	0.0001	17/01/25 21:13	True
AHODF	Koninklijke Ahold Delhaize N.V.	USD	15/01/25 00:00	33.940	33.940	33.940	33.940	1,400	33.139	0.801	15/01/25 21:13	True
AHOTF	American Hotel Income Properties REIT LP		17/01/25 00:00	0.4500	0.4559	0.4424	0.4559	34,500	0.4476	0.0083	17/01/25 21:13	True
AHRO	Authentic Holdings Inc	USD	17/01/25 00:00	0.0011	0.0012	0.0010	0.0011	957,800	0.0011	0.0000	17/01/25 21:13	True
AIABF	Capital A Berhad	USD	17/01/25 00:00	0.1700	0.1700	0.1700	0.1700	1,000	0.1700	0.0000	17/01/25 21:13	True
AIAD	Aiadvertising Inc		17/01/25 00:00	0.0044	0.0054	0.0043	0.0048	1,043,100	0.0047	0.0001	17/01/25 21:13	True
AIAGF	Aurubis Ag		15/01/25 00:00	75.700	75.700	75.700	75.700	900	79.011	3.311	15/01/25 21:15	True
AIAGY	Aurubis Ag		07/01/25 00:00	41.130	41.130	36.850	36.850	200	43.270	6.420	07/01/25 21:14	True
AIBGY	Aib Group Plc ADR		17/01/25 00:00	11.140	11.450	11.140	11.300	168,400	11.360	0.060	17/01/25 21:13	True
AIBRF	Aib Group Plc		17/01/25 00:00	5.611	5.611	5.611	5.611	900	5.640	0.029	17/01/25 21:13	True
AICAF	Air China Ltd	USD	15/01/25 00:00	0.6339	0.6339	0.6339	0.6339	2,000	0.6500	0.0161	15/01/25 21:15	True
AICOF	Generative Ai Solutions Corp		17/01/25 00:00	0.2130	0.2130	0.1767	0.2000	50,800	0.1860	0.0140	17/01/25 21:13	True
AIFS	Agent Information Software Inc		15/01/25 00:00	1.200	1.200	1.200	1.200	100	1.240	0.040	15/01/25 21:15	True
AIGFF	Genesis Ai Corp		17/01/25 00:00	0.0390	0.0410	0.0338	0.0404	118,200	0.0395	0.0009	17/01/25 21:13	True
AIHZF	Ai Holdings Corp		31/12/24 00:00	15.120	15.120	15.120	15.120	100	15.120	0.000	05/01/25 23:48	True
AIIXY	Aixtron Se		17/01/25 00:00	29.940	29.940	29.375	29.375	300	30.550	1.175	17/01/25 21:14	True
AIJTY	Jianpu Technology Inc		15/01/25 00:00	0.2900	0.2900	0.2900	0.2900	100	0.3400	0.0500	15/01/25 21:15	True
AIKO	Alternative Investment Corp		06/01/25 00:00	0.5200	0.5200	0.5200	0.5200	100	3.5700	3.0500	06/01/25 21:20	True
AILEQ	Ilearningengines Inc		17/01/25 00:00	0.1500	0.2300	0.1500	0.2000	243,500	0.1900	0.0100	17/01/25 21:14	True
AILIH	Ameren Illinois Pfd 4.08%		24/12/24 00:00	65.750	70.000	65.750	70.000	500	66.000	4.000	05/01/25 23:41	True
AILIM	Ameren Illinois Company		15/01/25 00:00	77.000	77.000	77.000	77.000	100	77.200	0.200	15/01/25 21:15	True
AILIN	Ameren Illinois Company		24/12/24 00:00	73.000	73.000	73.000	73.000	300	73.000	0.000	05/01/25 23:41	True
AILIO	Ameren Illinois Company		27/12/24 00:00	71.250	71.250	71.250	71.250	100	71.000	0.250	05/01/25 23:47	True
AILIP	Ameren Illinois Company		14/01/25 00:00	69.000	69.000	69.000	69.000	100	69.000	0.000	14/01/25 21:13	True
AILLI	Ameren Illinois Company		08/01/25 00:00	87.000	87.000	87.000	87.000	100	86.000	1.000	08/01/25 21:11	True
AILLM	Ameren Illinois Company		14/01/25 00:00	80.000	80.000	80.000	80.000	200	81.000	1.000	14/01/25 21:13	True
AILLN	Ameren Illinois Company		08/01/25 00:00	79.050	79.050	79.050	79.050	100	79.600	0.550	08/01/25 21:11	True
AILLO	Ameren Illinois Company		15/01/25 00:00	70.000	70.000	70.000	70.000	200	69.100	0.900	15/01/25 21:15	True
AILLP	Ameren Ill Co.		17/01/25 00:00	69.000	69.000	69.000	69.000	200	69.000	0.000	17/01/25 21:14	True
AILWQ	Ilearningengines Inc WT		08/01/25 00:00	0.0002	0.0002	0.0002	0.0002	200	0.0003	0.0001	08/01/25 21:12	True
AIMFF	Aimia Inc		17/01/25 00:00	1.779	1.779	1.779	1.779	2,222,500	1.815	0.036	17/01/25 21:14	True
AIMLF	AI / ML Innovations Inc		17/01/25 00:00	0.0918	0.1138	0.0811	0.0973	15,800	0.0805	0.0168	17/01/25 21:14	True
AINMF	Netramark Hldgs Inc		17/01/25 00:00	0.6430	0.6430	0.6430	0.6430	500	0.7465	0.1035	17/01/25 21:14	True
AINSF	Ainsworth Game Technology Ltd	USD	16/01/25 00:00	0.4800	0.4800	0.4800	0.4800	12,000	0.4800	0.0000	16/01/25 21:17	True
AIOSF	Atresmedia Corporacion DE Medios DE Comunicacion		31/12/24 00:00	4.655	4.655	4.655	4.655	1,400	4.700	0.045	05/01/25 23:48	True
AIPUY	Airports of Thailand Public Co. Ltd		16/01/25 00:00	16.555	16.555	16.555	16.555	200	17.275	0.720	16/01/25 21:17	True
AIQUF	L'Air Liquide Sa	USD	17/01/25 00:00	165.69	166.25	165.46	166.25	400	163.16	3.10	17/01/25 21:14	True
AIQUY	L'Air Liquide ADR	USD	17/01/25 00:00	33.049	33.280	33.040	33.150	206,200	32.520	0.630	17/01/25 21:14	True
AIRRF	Aurion Resources Ltd		17/01/25 00:00	0.4400	0.4400	0.4400	0.4400	4,500	0.4465	0.0065	17/01/25 21:14	True
AIRYY	Air China Ltd ADR	USD	17/01/25 00:00	13.110	13.110	12.890	13.110	4,200	12.038	1.073	17/01/25 21:14	True
AISSF	Ais Res Ltd		17/01/25 00:00	0.0242	0.0242	0.0242	0.0242	300	0.0200	0.0042	17/01/25 21:14	True
AISXF	Aisix Solutions Inc		17/01/25 00:00	0.0397	0.0458	0.0338	0.0458	485,500	0.0417	0.0041	17/01/25 21:14	True
AITLF	Airtificial Intelligence Structures S A		13/01/25 00:00	0.1566	0.1566	0.1566	0.1566	1,000	0.1587	0.0021	13/01/25 21:15	True
AITUY	Anritsu Corp		13/01/25 00:00	7.560	7.560	7.560	7.560	100	7.560	0.000	13/01/25 21:15	True
AITX	Artificial Intelligence Tech Solutions	USD	17/01/25 00:00	0.0030	0.0036	0.0029	0.0033	173,945,400	0.0029	0.0004	17/01/25 21:14	True
AIUG	Lever Global Corp		17/01/25 00:00	2.060	2.060	2.060	2.060	500	2.050	0.010	17/01/25 21:14	True
AIVAF	Aviva Plc	USD	17/01/25 00:00	6.165	6.165	6.165	6.165	5,600	6.095	0.070	17/01/25 21:14	True
AIXN	Aixin Life International Inc		15/01/25 00:00	0.0200	0.0200	0.0200	0.0200	2,800	0.0182	0.0018	15/01/25 21:14	True
AIXXF	Aixtron Se		17/01/25 00:00	14.525	14.525	14.525	14.525	200	14.710	0.186	17/01/25 21:14	True
AJINY	Ajinomoto Company Inc ADR	USD	17/01/25 00:00	40.055	40.830	39.180	39.215	17,300	39.940	0.725	17/01/25 21:14	True
AJMPF	Ashmore Group Plc.		08/01/25 00:00	1.870	1.870	1.770	1.854	2,800	1.989	0.135	08/01/25 21:12	True
AJOY	Ayujoy Herbals Ltd		30/12/24 00:00	0.0070	0.0070	0.0070	0.0070	3,000	0.0130	0.0060	06/01/25 00:07	True
AKBIF	Akebono Brake Industries	USD	20/12/24 00:00	0.7700	0.7700	0.7700	0.7700	1,000	0.7700	0.0000	05/01/25 23:46	True
AKBLF	Alk Abello As	USD	08/01/25 00:00	20.300	20.300	20.300	20.300	100	22.350	2.050	08/01/25 21:12	True
AKBTY	Akbank Turk Anonim Sirketi	USD	17/01/25 00:00	3.755	3.755	3.640	3.660	11,200	3.635	0.025	17/01/25 21:14	True
AKCCF	Aker Carbon Capture ASA		17/01/25 00:00	0.5645	0.5645	0.5112	0.5445	2,500	0.5400	0.0045	17/01/25 21:14	True
AKEMF	Alaska Energy Metals Corp		17/01/25 00:00	0.0763	0.0850	0.0723	0.0723	477,100	0.0734	0.0011	17/01/25 21:14	True
AKESF	Akeso Inc		10/01/25 00:00	7.200	7.200	7.100	7.190	6,000	7.250	0.060	10/01/25 21:15	True
AKPZS	Ark7 Pptys Plus Llc.		10/01/25 00:00	21.000	21.000	21.000	21.000	100	21.000	0.000	10/01/25 21:15	True
AKRBF	Aker BP ASA		17/01/25 00:00	22.860	22.860	22.860	22.860	100	22.533	0.327	17/01/25 21:14	True
AKRBY	Aker BP ASA		16/01/25 00:00	11.230	11.230	11.230	11.230	300	11.295	0.065	16/01/25 21:18	True
AKRFF	Ackroo Inc		07/01/25 00:00	0.0985	0.0985	0.0985	0.0985	700	0.1005	0.0020	07/01/25 21:15	True
AKRRF	Philly Shipyard ASA		15/01/25 00:00	6.614	6.614	6.614	6.614	200	7.120	0.506	15/01/25 21:14	True
AKRTF	Aker Solutions Holding ASA		17/01/25 00:00	3.000	3.000	3.000	3.000	100	3.000	0.000	17/01/25 21:14	True
AKTAF	Akita Drilling Ltd	USD	17/01/25 00:00	1.200	1.205	1.190	1.200	42,300	1.220	0.020	17/01/25 21:14	True
AKTSQ	Akoustis Technologies Inc		17/01/25 00:00	0.0047	0.0062	0.0045	0.0062	278,700	0.0062	0.0000	17/01/25 21:14	True
AKZOF	Akzo Nobel NV	USD	06/01/25 00:00	59.910	59.910	59.910	59.910	200	58.830	1.080	06/01/25 21:21	True
AKZOY	Akzo Nobel NV # ADR	USD	17/01/25 00:00	20.369	20.470	20.200	20.230	233,500	20.120	0.110	17/01/25 21:14	True
ALBBY	Alibaba Health Information Technology Ltd		17/01/25 00:00	8.405	8.500	8.405	8.405	8,300	8.393	0.012	17/01/25 21:14	True
ALBHF	Alibaba Health Information Technology Ltd		17/01/25 00:00	0.4511	0.4511	0.3941	0.4400	9,800	0.4542	0.0142	17/01/25 21:14	True
ALBKF	Alpha Services and Holdings Sa	USD	02/01/25 00:00	1.685	1.685	1.685	1.685	1,700	1.685	0.000	05/01/25 23:48	True
ALBKY	Alpha Services and Holdings Sa	USD	17/01/25 00:00	0.4100	0.4113	0.4000	0.4100	15,200	0.4100	0.0000	17/01/25 21:14	True
ALBY	Community Capital Bancshares Inc	USD	17/01/25 00:00	22.040	22.040	22.040	22.040	100	22.020	0.020	17/01/25 21:14	True
ALCN	Atlantic Central Enterprise Ltd	USD	08/01/25 00:00	0.0002	0.0002	0.0002	0.0002	500	0.0002	0.0000	08/01/25 21:12	True
ALCUF	Alpha Copper Corp		17/01/25 00:00	0.1784	0.1784	0.1700	0.1700	1,100	0.1762	0.0062	17/01/25 21:14	True
ALDS	Applife Digital Solutions Inc		17/01/25 00:00	0.0102	0.0102	0.0102	0.0102	20,500	0.0105	0.0003	17/01/25 21:14	True
ALEAF	Aleafia Health Inc		16/01/25 00:00	0.0001	0.0001	0.0001	0.0001	560,500	0.0001	0.0000	16/01/25 21:18	True
ALEEF	Alerio Gold Corp		15/01/25 00:00	0.0039	0.0144	0.0039	0.0039	36,000	0.0443	0.0404	15/01/25 21:14	True
ALFFF	Alfa S.A.B DE C.V	USD	07/01/25 00:00	0.7500	0.7500	0.7500	0.7500	1,000	0.7420	0.0080	07/01/25 21:15	True
ALFIQ	Alfi Inc		02/01/25 16:01	0.0001	0.0001	0.0001	0.0001	126	0.0001	0.0000	02/01/25 15:27	True
ALFVY	Alfa-Laval Ab ADR		17/01/25 00:00	42.362	42.853	42.280	42.680	14,400	43.080	0.400	17/01/25 21:14	True
ALGEF	Alligator Energy Ltd		17/01/25 00:00	0.0172	0.0200	0.0172	0.0200	246,300	0.0198	0.0002	17/01/25 21:14	True
ALGGY	Alliance Global		16/01/25 00:00	7.310	7.310	7.310	7.310	100	7.330	0.020	16/01/25 21:18	True
ALGWF	Alliance Growers Corp		30/12/24 00:00	0.0001	0.0001	0.0001	0.0001	14,100	0.0001	0.0000	05/01/25 23:41	True
ALID	Allied Corp		17/01/25 00:00	0.0400	0.0400	0.0348	0.0348	300	0.0334	0.0014	17/01/25 21:14	True
ALIF	Artificial Life Inc	USD	06/01/25 00:00	0.0001	0.0001	0.0001	0.0001	3,800	0.0001	0.0000	06/01/25 21:21	True
ALIZF	Allianz Se	USD	17/01/25 00:00	321.55	321.55	307.77	312.80	300	306.15	6.65	17/01/25 21:14	True
ALIZY	Allianz ADR		17/01/25 00:00	31.360	31.650	31.320	31.370	90,700	31.230	0.140	17/01/25 21:14	True
ALKEF	Alkane Resources Ltd	USD	16/01/25 00:00	0.2829	0.2829	0.2829	0.2829	1,000	0.3037	0.0208	16/01/25 21:18	True
ALKHF	Alaska Hydro Corp		14/01/25 00:00	0.0054	0.0054	0.0054	0.0054	5,000	0.0023	0.0031	14/01/25 21:14	True
ALLGF	Allego N.V.		17/01/25 00:00	0.2500	0.2500	0.2500	0.2500	500	0.2201	0.0299	17/01/25 21:14	True
ALLIF	Atlantic Lithium Ltd		17/01/25 00:00	0.1787	0.1830	0.1543	0.1544	2,300	0.1850	0.0306	17/01/25 21:14	True
ALMMF	Aluminum Corporation of China Ltd	USD	17/01/25 00:00	0.6337	0.6337	0.6337	0.6337	200	0.6100	0.0237	17/01/25 21:14	True
ALMTF	Almonty Industries		17/01/25 00:00	0.6670	0.6670	0.6382	0.6382	1,300	0.6661	0.0279	17/01/25 21:14	True
ALMU	Aeluma Inc		17/01/25 00:00	7.350	7.350	6.970	6.970	11,700	7.350	0.380	17/01/25 21:13	True
ALMY	Alchemy Creative Inc	USD	30/12/24 00:00	0.0001	0.0001	0.0001	0.0001	37,700	0.0001	0.0000	05/01/25 23:47	True
ALNPY	All Nippon Airways C ADR	USD	17/01/25 00:00	3.576	3.576	3.560	3.560	2,100	3.630	0.070	17/01/25 21:13	True
ALOD	Allied Resources Inc	USD	14/01/25 00:00	0.0850	0.0850	0.0850	0.0850	11,000	0.0850	0.0000	14/01/25 21:14	True
ALPE	Alpha-En Corp	USD	27/12/24 00:00	0.0001	0.0001	0.0001	0.0001	2,000	0.0001	0.0000	05/01/25 23:41	True
ALPIB	Alpine Banks of Colorado		17/01/25 00:00	33.250	33.500	33.250	33.500	100	33.490	0.010	17/01/25 21:13	True
ALPMF	Astellas Pharma Inc	USD	17/01/25 00:00	9.620	9.620	9.150	9.150	2,000	9.420	0.270	17/01/25 21:13	True
ALPMY	Astellas Pharma Inc		17/01/25 00:00	9.970	9.970	9.240	9.540	161,800	9.630	0.090	17/01/25 21:13	True
ALPP	Alpine 4 Holdings Inc Cl A		17/01/25 00:00	0.0097	0.0107	0.0097	0.0097	9,300	0.0200	0.0103	17/01/25 21:13	True
ALRGF	Antler Gold Inc		30/12/24 00:00	0.0310	0.0310	0.0310	0.0310	10,000	0.0310	0.0000	05/01/25 23:47	True
ALRTF	Alr Technologies Sg Ltd		16/01/25 00:00	0.0060	0.0099	0.0037	0.0037	320,000	0.0060	0.0023	16/01/25 21:17	True
ALSCF	Alset Ai Ventures Inc		17/01/25 00:00	0.1220	0.1220	0.1050	0.1076	582,400	0.1200	0.0124	17/01/25 21:13	True
ALSMY	Alstom S.A.		17/01/25 00:00	2.080	2.090	2.050	2.064	440,500	2.060	0.004	17/01/25 21:13	True
ALSSF	Alsea S.A.	USD	17/01/25 00:00	1.890	1.930	1.890	1.930	1,200	1.970	0.040	17/01/25 21:13	True
ALST	Allstar Health Brands Inc		17/01/25 00:00	0.0004	0.0005	0.0004	0.0005	1,500,000	0.0005	0.0000	17/01/25 21:13	True
ALSTF	Alpha Star Acquisition Corp Rights		15/01/25 00:00	0.1000	0.1000	0.1000	0.1000	5,000	0.1000	0.0000	15/01/25 21:13	True
ALSWF	Alpha Star Acquisition Corp	USD	07/01/25 00:00	0.0051	0.0051	0.0021	0.0021	66,600	0.0015	0.0006	07/01/25 21:15	True
ALTAF	Morella Corp Ltd		31/12/24 00:00	0.0120	0.0120	0.0120	0.0120	4,000	0.0057	0.0063	05/01/25 23:42	True
ALTHF	Altech Chemicals Ltd		13/01/25 00:00	0.0280	0.0299	0.0274	0.0299	129,600	0.0297	0.0002	13/01/25 21:14	True
ALTPF	Altiplano Metals Inc		17/01/25 00:00	0.0350	0.0378	0.0350	0.0350	390,900	0.0350	0.0000	17/01/25 21:13	True
ALTX	Altex Industries Inc	USD	16/01/25 00:00	0.2980	0.2980	0.2600	0.2600	6,500	0.2400	0.0200	16/01/25 21:17	True
ALVLF	Big Ridge Gold Corp	USD	17/01/25 00:00	0.0615	0.0630	0.0610	0.0610	76,300	0.0621	0.0011	17/01/25 21:13	True
ALVOF	Alvopetro Energy		17/01/25 00:00	3.730	3.730	3.600	3.660	7,200	3.690	0.030	17/01/25 21:13	True
ALXEF	Alx Res Corp		30/12/24 00:00	0.0217	0.0218	0.0205	0.0205	85,000	0.0244	0.0039	05/01/25 23:47	True
ALXPF	Alpha Expl Ltd		16/01/25 00:00	0.5300	0.5300	0.5300	0.5300	3,000	0.5300	0.0000	16/01/25 21:17	True
ALYAF	Alithya Group Inc Cl A		17/01/25 00:00	1.130	1.133	1.120	1.125	2,100	1.120	0.005	17/01/25 21:13	True
ALYI	Alternet Systems Inc	USD	17/01/25 00:00	0.0009	0.0009	0.0007	0.0009	825,200	0.0009	0.0000	17/01/25 21:13	True
AMADF	Amadeus IT Holding S		17/01/25 00:00	68.470	71.430	68.470	71.430	1,700	69.270	2.160	17/01/25 21:13	True
AMADY	Amadeus IT Hlds S.A. ADR		17/01/25 00:00	69.640	69.795	69.283	69.330	92,600	68.830	0.500	17/01/25 21:13	True
AMBBY	Ambu A/S		17/01/25 00:00	18.944	19.248	18.944	19.135	900	19.140	0.005	17/01/25 21:13	True
AMBFF	Ambu A/S	USD	16/01/25 00:00	19.200	19.200	19.200	19.200	500	19.900	0.700	16/01/25 21:17	True
AMBK	American Bank Inc	USD	17/01/25 00:00	15.500	15.500	15.500	15.500	100	14.500	1.000	17/01/25 21:13	True
AMBKP	American Capital Trust I	USD	27/12/24 00:00	8.000	8.000	8.000	8.000	1,400	8.000	0.000	05/01/25 23:47	True
AMBZ	American Business Bank	USD	16/01/25 00:00	43.970	44.190	43.890	44.190	1,900	44.200	0.010	16/01/25 21:17	True
AMCCF	Amcor Plc		02/01/25 00:00	8.980	8.980	8.980	8.980	15,000	9.730	0.750	05/01/25 23:42	True
AMDOF	Amedeo Air Four Plus Ltd		30/12/24 00:00	0.7170	0.7170	0.7170	0.7170	5,000	0.6947	0.0223	06/01/25 00:07	True
AMDUF	Amundi Sa		08/01/25 00:00	63.240	63.240	63.240	63.240	700	64.430	1.190	08/01/25 21:11	True
AMDWF	Amada Co. Ltd		08/01/25 00:00	9.650	9.650	9.650	9.650	300	9.460	0.190	08/01/25 21:11	True
AMEGF	American Eagle Gold Corp		17/01/25 00:00	0.3590	0.3647	0.3520	0.3520	4,600	0.3582	0.0062	17/01/25 21:13	True
AMEN	Amen Properties Inc		16/01/25 00:00	542.00	542.00	510.00	510.00	100	542.00	32.00	16/01/25 21:17	True
AMEUF	Anteris Technologies Ltd		24/12/24 00:00	5.700	5.700	5.700	5.700	100	5.800	0.100	05/01/25 23:41	True
AMFC	Amb Financial Corp	USD	15/01/25 00:00	20.397	20.423	20.380	20.423	2,300	20.250	0.173	15/01/25 21:15	True
AMFL	American Films Inc		16/01/25 00:00	0.0900	0.0930	0.0900	0.0930	11,000	0.1000	0.0070	16/01/25 21:17	True
AMFPF	Amplifon S.P.A.	USD	16/01/25 00:00	27.210	27.210	27.210	27.210	500	26.450	0.760	16/01/25 21:17	True
AMGDF	Aston Martin Lagonda Global Holdings Plc.		17/01/25 00:00	1.310	1.335	1.245	1.335	4,700	1.255	0.080	17/01/25 21:14	True
AMGRF	Ama Group Ltd	USD	17/01/25 00:00	0.0340	0.0340	0.0340	0.0340	10,000	0.0015	0.0325	17/01/25 21:14	True
AMHD	Hlk Biotech Holding Group Inc	USD	08/01/25 00:00	0.0002	0.0002	0.0002	0.0002	200	0.0002	0.0000	08/01/25 21:11	True
AMIGF	Admiral Group Plc.	USD	20/12/24 00:00	31.585	31.585	31.585	31.585	2,000	33.854	2.269	05/01/25 23:46	True
AMIGY	Admiral Group Plc		16/01/25 00:00	32.060	32.170	32.019	32.019	14,200	31.710	0.309	16/01/25 21:17	True
AMIH	American Intl Hlds Corp		16/01/25 00:00	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	16/01/25 21:17	True
AMIN	American International Industries Inc	USD	08/01/25 00:00	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	08/01/25 21:11	True
AMIVF	Atrium Mortgage Investment Corp		16/01/25 00:00	7.430	7.430	7.390	7.430	700	7.330	0.100	16/01/25 21:17	True
AMJT	Amj Global Technology		17/01/25 00:00	1.0000	1.0000	1.0000	1.0000	200	1.8000	0.8000	17/01/25 21:14	True
AMKAF	A.P. Moeller-Maersk A/S		17/01/25 00:00	1,361.0	1,370.0	1,361.0	1,369.4	100	1,429.8	60.5	17/01/25 21:14	True
AMKBF	A.P. Moeller-Maersk A/S		17/01/25 00:00	1,364.0	1,433.5	1,364.0	1,433.5	100	1,453.0	19.6	17/01/25 21:14	True
AMKBY	A.P. Moeller-Maersk A/S ADR		17/01/25 00:00	6.900	7.110	6.870	7.080	330,800	7.280	0.200	17/01/25 21:14	True
AMLH	American Leisure Holdings Inc	USD	17/01/25 00:00	0.0002	0.0002	0.0001	0.0001	700,000	0.0001	0.0000	17/01/25 21:14	True
AMLIF	American Lithium Corp		17/01/25 00:00	0.3830	0.4050	0.3630	0.3887	132,200	0.3838	0.0049	17/01/25 21:14	True
AMLM	American Lithium Minerals Inc		17/01/25 00:00	0.0440	0.0440	0.0366	0.0366	23,100	0.0440	0.0074	17/01/25 21:14	True
AMMJ	American Cannabis Company Inc		17/01/25 00:00	0.0004	0.0004	0.0004	0.0004	3,300	0.0004	0.0000	17/01/25 21:14	True
AMMPF	Ammpower Corp		17/01/25 00:00	0.0309	0.0309	0.0242	0.0280	767,300	0.0266	0.0014	17/01/25 21:14	True
AMMX	Ameramex International Inc	USD	17/01/25 00:00	0.1990	0.2025	0.1750	0.1750	27,800	0.1910	0.0160	17/01/25 21:14	True
AMNC	Amincor Inc		08/01/25 00:00	0.0238	0.0238	0.0238	0.0238	400	0.1020	0.0782	08/01/25 21:12	True
AMNF	Armanino Foods	USD	17/01/25 00:00	7.693	7.740	7.550	7.550	9,100	7.550	0.000	17/01/25 21:14	True
AMNGL	American National Group Inc		14/01/25 00:00	25.150	25.250	25.070	25.200	394,200	25.150	0.050	14/01/25 21:15	True
AMNGV	American National Group Inc		10/01/25 00:00	25.050	25.050	24.910	25.050	689,400	24.950	0.100	10/01/25 21:15	True
AMNI	American Noble Gas Inc	USD	17/01/25 00:00	0.0001	0.0001	0.0001	0.0001	50,200	0.0001	0.0000	17/01/25 21:14	True
AMNNF	Adsl Holdings Inc		30/12/24 00:00	0.0100	0.0150	0.0100	0.0100	1,400	0.0100	0.0000	05/01/25 23:41	True
AMNP	American Sierra Gold Corp		17/01/25 00:00	0.0040	0.0040	0.0040	0.0040	200	0.0063	0.0023	17/01/25 21:14	True
AMPE	Ampio Pharmaceuticals	USD	10/01/25 00:00	0.0026	0.0026	0.0026	0.0026	100	0.0861	0.0835	10/01/25 21:15	True
AMQFF	Abitibi Metals Corp		17/01/25 00:00	0.1908	0.1919	0.1850	0.1900	139,100	0.1919	0.0019	17/01/25 21:14	True
AMROF	Amaero International Ltd		17/01/25 00:00	0.2100	0.2100	0.2100	0.2100	1,000	0.2100	0.0000	17/01/25 21:14	True
AMRQF	Amaroq Minerals Ltd		17/01/25 00:00	1.500	1.500	1.500	1.500	3,000	1.395	0.105	17/01/25 21:14	True
AMRRY	American Rare Earths Ltd		17/01/25 00:00	9.010	9.010	8.750	8.750	2,700	8.958	0.208	17/01/25 21:14	True
AMSLF	Australian Mines Ltd	USD	16/01/25 00:00	0.0101	0.0101	0.0101	0.0101	1,100	0.0101	0.0000	16/01/25 21:18	True
AMSSY	Ams-Osram Ag		17/01/25 00:00	3.525	3.525	3.525	3.525	200	3.525	0.000	17/01/25 21:14	True
AMTPQ	Ameritrans Capital Corp		23/12/24 00:00	0.0100	0.0100	0.0100	0.0100	100	0.0100	0.0000	06/01/25 00:06	True
AMTY	Amerityre Corp	USD	17/01/25 00:00	0.0390	0.0390	0.0390	0.0390	18,300	0.0395	0.0005	17/01/25 21:14	True
AMVMF	Amg Advanced Metallurgical Group NV		15/01/25 00:00	16.760	16.760	16.760	16.760	300	15.850	0.910	15/01/25 21:14	True
AMXEF	AMEX Exploration Inc	USD	17/01/25 00:00	0.7500	0.7600	0.7479	0.7479	29,300	0.7663	0.0184	17/01/25 21:14	True
AMXOF	America Movil S.A.B. DE Cv		13/01/25 00:00	0.8300	0.8300	0.8300	0.8300	42,600	0.8000	0.0300	13/01/25 21:15	True
AMYZF	Recyclico Battery Matls Inc		17/01/25 00:00	0.0590	0.0592	0.0560	0.0592	61,300	0.0578	0.0014	17/01/25 21:14	True
ANAS	Alternaturals Inc		07/01/25 00:00	0.0067	0.0067	0.0067	0.0067	100	0.0080	0.0013	07/01/25 21:15	True
ANCTF	Alimentation Couche-Tard Inc	USD	17/01/25 00:00	53.260	53.750	53.192	53.240	44,400	52.920	0.320	17/01/25 21:14	True
ANDC	Andover Bancorp Inc [Oh]		17/01/25 00:00	19.750	19.750	19.750	19.750	200	19.990	0.240	17/01/25 21:14	True
ANDMF	Andromeda Metals Ltd		31/12/24 00:00	0.0030	0.0030	0.0030	0.0030	20,700	0.0030	0.0000	06/01/25 00:08	True
ANDR	Andrea Electronics Corp	USD	30/12/24 00:00	0.0001	0.0001	0.0001	0.0001	189,700	0.0001	0.0000	05/01/25 23:41	True
ANFGF	Antofagasta Plc	USD	17/01/25 00:00	21.550	21.825	21.550	21.675	26,400	21.120	0.555	17/01/25 21:14	True
ANFIF	Amira Nature Foods Ltd		31/12/24 00:00	0.0001	0.0001	0.0001	0.0001	5,000	0.0001	0.0000	06/01/25 00:08	True
ANGGF	Angang Steel Company Limited	USD	16/01/25 00:00	0.1890	0.1890	0.1890	0.1890	100	0.2224	0.0334	16/01/25 21:18	True
ANGPY	Anglo American Platinum Ltd		17/01/25 00:00	5.575	5.610	5.530	5.570	50,100	5.500	0.070	17/01/25 21:14	True
ANGVF	Angus Gold Inc		17/01/25 00:00	0.3150	0.3150	0.3125	0.3125	8,000	0.3345	0.0220	17/01/25 21:14	True
ANICF	Anonymous Intelligence Co. Inc		17/01/25 00:00	0.1420	0.1420	0.1348	0.1415	26,700	0.1300	0.0115	17/01/25 21:14	True
ANIOY	Acerinox S.A.		16/01/25 00:00	4.920	4.920	4.920	4.920	500	4.900	0.020	16/01/25 21:18	True
ANKOF	Angkor Resources Corp		17/01/25 00:00	0.0651	0.0700	0.0613	0.0636	24,000	0.0730	0.0094	17/01/25 21:14	True
ANLDF	Anfield Energy Inc		17/01/25 00:00	0.0614	0.0680	0.0578	0.0629	489,100	0.0617	0.0012	17/01/25 21:14	True
ANNSF	Aena Sme S.A.		17/01/25 00:00	205.83	205.83	205.62	205.83	100	201.57	4.26	17/01/25 21:14	True
ANORF	Anortech Inc		17/01/25 00:00	0.0164	0.0164	0.0164	0.0164	3,000	0.0170	0.0006	17/01/25 21:14	True
ANPCY	Angle Plc ADR		17/01/25 00:00	1.100	1.480	1.100	1.480	600	1.350	0.130	17/01/25 21:14	True
ANPDF	Anta Sports Products Ltd	USD	10/01/25 00:00	9.750	9.920	9.750	9.920	29,300	9.750	0.170	10/01/25 21:14	True
ANPDY	Anta Sports Prod ADR		17/01/25 00:00	255.61	260.51	251.00	254.14	1,900	253.00	1.14	17/01/25 21:14	True
ANPMF	Andean Precious Metals Corp		17/01/25 00:00	0.9600	1.0100	0.9491	0.9555	8,700	0.9661	0.0106	17/01/25 21:14	True
ANRGF	Anaergia Inc	USD	15/01/25 00:00	0.8580	1.0900	0.7600	0.7600	121,500	0.7290	0.0310	15/01/25 21:14	True
ANSLF	Ansell Ltd	USD	03/01/25 00:00	23.390	23.390	23.390	23.390	200	23.420	0.030	06/01/25 14:06	True
ANSNF	Anson Resources		13/01/25 00:00	0.0430	0.0430	0.0430	0.0430	5,000	0.0423	0.0007	13/01/25 21:15	True
ANTCF	Aion Therapeutic Inc		17/01/25 00:00	0.0100	0.0110	0.0100	0.0110	50,000	0.0100	0.0010	17/01/25 21:14	True
ANTH	Anthera Pharmaceuticals Inc		31/12/24 16:59	0.0001	0.0001	0.0001	0.0001	10,000	0.0001	0.0000	31/12/24 16:19	True
ANTMF	Antilles Gold Ltd		15/01/25 00:00	0.0032	0.0032	0.0032	0.0032	100,000	0.0033	0.0001	15/01/25 21:14	True
ANTVF	Antares Vision Srl Spa		17/01/25 00:00	3.330	3.340	3.330	3.330	3,000	3.240	0.090	17/01/25 21:14	True
ANYYY	Aena Sme S.A.		17/01/25 00:00	20.240	20.740	20.240	20.535	30,700	20.170	0.365	17/01/25 21:14	True
ANZFF	Air New Zealand Ltd	USD	15/01/25 00:00	0.3400	0.3400	0.3400	0.3400	200	0.3384	0.0016	15/01/25 21:14	True
ANZGF	Anz Group Hldgs Ltd		17/01/25 00:00	17.940	17.940	17.940	17.940	200	17.380	0.560	17/01/25 21:14	True
ANZGY	Anz Group Hldgs Ltd		17/01/25 00:00	18.400	18.830	17.970	18.310	70,600	18.600	0.290	17/01/25 21:13	True
ANZLY	Air New Zealand Ltd		15/01/25 00:00	1.695	1.695	1.695	1.695	3,000	1.690	0.005	15/01/25 21:13	True
AOAO	Alpha One Inc		24/12/24 00:00	1.540	1.540	1.540	1.540	100	1.510	0.030	05/01/25 23:47	True
AOCIF	Autocanada Inc		15/01/25 00:00	12.190	12.190	12.190	12.190	100	11.870	0.320	15/01/25 21:13	True
AOGO	Arogo Capital Acquisition Corp Cl A		06/01/25 00:00	16.730	23.690	12.600	12.600	2,400	16.146	3.546	06/01/25 21:21	True
AOGOW	Arogo Capital Acquisition Corp WT		15/01/25 00:00	0.0100	0.0101	0.0100	0.0101	917,500	0.0150	0.0049	15/01/25 21:13	True
AOIFF	Africa Oil Corp	USD	17/01/25 00:00	1.390	1.405	1.370	1.380	191,300	1.410	0.030	17/01/25 21:13	True
AOMFF	Alstom	USD	14/01/25 00:00	20.710	20.710	20.710	20.710	100	20.000	0.710	14/01/25 21:14	True
AONC	American Oncology Network Inc		17/01/25 00:00	5.270	5.390	5.250	5.390	400	5.300	0.090	17/01/25 21:13	True
AONCW	American Oncology Network Inc WT		14/01/25 00:00	0.2000	0.2300	0.2000	0.2300	2,200	0.2200	0.0100	14/01/25 21:14	True
AONNF	Aeon Co. Ltd	USD	13/01/25 00:00	21.230	21.230	21.230	21.230	1,500	21.230	0.000	13/01/25 21:14	True
AONNY	Aeon Ltd ADR	USD	17/01/25 00:00	23.070	23.070	22.960	22.995	27,300	22.975	0.020	17/01/25 21:13	True
AOREF	American Overseas Group Limited		03/01/25 00:00	350.00	350.00	335.00	335.00	100	350.00	15.00	06/01/25 14:05	True
AOTUF	Precinct Properties New Zealand Ltd	USD	14/01/25 00:00	0.6670	0.6670	0.6670	0.6670	15,400	0.6670	0.0000	14/01/25 21:14	True
AOTVF	Ascot Resources Ltd		17/01/25 00:00	0.1350	0.1350	0.1300	0.1320	57,600	0.1315	0.0005	17/01/25 21:13	True
AOXG	Aoxing Pharmaceutical Company Inc		16/01/25 00:00	0.0085	0.0085	0.0085	0.0085	55,000	0.0085	0.0000	16/01/25 21:17	True
AOZOY	Aozora Bank ADR		06/01/25 00:00	3.910	3.910	3.910	3.910	100	3.910	0.000	06/01/25 21:21	True
APAAF	Appia Rare Earths & Uranium Corp		17/01/25 00:00	0.0631	0.0631	0.0600	0.0600	65,100	0.0661	0.0061	17/01/25 21:13	True
APAJF	Apa Group Stapled Security		17/01/25 00:00	4.526	4.526	4.200	4.200	2,100	3.980	0.220	17/01/25 21:13	True
APCOD	American Critical Minerals Inc		03/01/25 00:00	0.1370	0.1370	0.1370	0.1370	200	0.1545	0.0175	06/01/25 14:05	True
APELF	Alps Alpine CO Ltd		16/01/25 00:00	10.340	10.340	10.340	10.340	100	10.340	0.000	16/01/25 21:17	True
APELY	Alps Company Co. Ltd	USD	17/01/25 00:00	19.688	20.085	19.688	20.085	600	18.909	1.176	17/01/25 21:13	True
APEMY	Aperam		31/12/24 00:00	26.230	26.230	26.230	26.230	300	25.900	0.330	05/01/25 23:42	True
APEOF	Coloured Ties Capital Inc		30/12/24 00:00	0.1519	0.1519	0.1519	0.1519	113,100	0.1368	0.0151	05/01/25 23:47	True
APETF	Alphagen Intelligence Corp		17/01/25 00:00	0.0135	0.0149	0.0128	0.0149	25,500	0.0155	0.0006	17/01/25 21:13	True
APEUF	Atlas Engineered Products Ltd	USD	17/01/25 00:00	0.8675	0.8675	0.8600	0.8600	600	0.8674	0.0074	17/01/25 21:13	True
APGI	American Power Group Corp		16/01/25 00:00	0.0152	0.0152	0.0152	0.0152	700	0.0140	0.0012	16/01/25 21:17	True
APGOF	Apollo Silver Corp		17/01/25 00:00	0.1499	0.1600	0.1499	0.1600	69,000	0.1546	0.0054	17/01/25 21:13	True
APHP	American Picture House Corp		17/01/25 00:00	0.2810	0.3260	0.2810	0.3260	600	0.3290	0.0030	17/01/25 21:13	True
APLIF	Appili Therapeutics Inc		14/01/25 00:00	0.0230	0.0280	0.0230	0.0256	120,900	0.0208	0.0048	14/01/25 21:14	True
APLO	Apollo Bancorp Inc	USD	15/01/25 00:00	34.320	34.330	34.320	34.330	200	34.320	0.010	15/01/25 21:13	True
APMCF	Morien Resources		16/01/25 00:00	0.1719	0.1719	0.1719	0.1719	1,000	0.1700	0.0019	16/01/25 21:17	True
APNHY	Aspen Pharmacare		16/01/25 00:00	8.780	8.780	8.780	8.780	200	8.770	0.010	16/01/25 21:17	True
APPEF	Appen Ltd		14/01/25 00:00	1.540	1.540	1.540	1.540	600	1.444	0.096	14/01/25 21:13	True
APPIF	Appier Group Inc		30/12/24 00:00	9.620	9.620	9.330	9.330	2,700	9.620	0.290	06/01/25 00:07	True
APPTF	Automotive Pptys Real Estate Invt Tr.		15/01/25 00:00	7.550	7.550	7.550	7.550	1,000	7.250	0.300	15/01/25 21:13	True
APRAF	Trailbreaker Resources Ltd		17/01/25 00:00	0.2700	0.2700	0.2600	0.2655	8,700	0.2813	0.0158	17/01/25 21:13	True
APRU	Apple Rush Co. Inc	USD	17/01/25 00:00	0.0017	0.0017	0.0015	0.0015	2,602,300	0.0017	0.0002	17/01/25 21:13	True
APSI	Aqua Power Systems Inc		16/01/25 00:00	0.0246	0.0249	0.0246	0.0249	61,500	0.0234	0.0015	16/01/25 21:17	True
APTL	Alaska Pwr & Tel Co.	USD	14/01/25 00:00	54.500	54.500	54.500	54.500	100	54.500	0.000	14/01/25 21:13	True
APTPF	Airports of Thailand Public Co. Ltd	USD	17/01/25 00:00	1.690	1.690	1.690	1.690	1,100	1.595	0.095	17/01/25 21:13	True
APTTF	Asian Pay Television Trust		13/01/25 00:00	0.0300	0.0300	0.0300	0.0300	200	0.0300	0.0000	13/01/25 21:15	True
APTY	Apt Systems Inc		17/01/25 00:00	0.0004	0.0004	0.0003	0.0004	81,200	0.0004	0.0000	17/01/25 21:13	True
APVS	Applied Visual Sciences Inc		07/01/25 00:00	0.0001	0.0001	0.0001	0.0001	540,900	0.0001	0.0000	07/01/25 21:14	True
APWL	Advanced Powerline Technologies Inc	USD	20/12/24 00:00	0.0001	0.0001	0.0001	0.0001	900	0.0002	0.0001	05/01/25 23:40	True
APXCF	Apex Critical Metals Corp		17/01/25 00:00	0.6758	1.0000	0.6758	1.0000	8,800	0.6750	0.3250	17/01/25 21:13	True
APXIF	Apx Acquisition Corp I Cl A		17/01/25 00:00	10.010	10.050	10.000	10.000	16,300	10.000	0.000	17/01/25 21:13	True
APXYY	Appen Ltd		17/01/25 00:00	0.8400	0.9186	0.8000	0.8000	2,300	0.9068	0.1068	17/01/25 21:13	True
APYP	Appyea Inc		17/01/25 00:00	0.0130	0.0136	0.0130	0.0133	33,900	0.0125	0.0008	17/01/25 21:13	True
APYRF	Allied Properties Real Estate Investment Trust	USD	16/01/25 00:00	11.670	11.790	11.670	11.790	5,100	11.830	0.040	16/01/25 21:17	True
AQBN	Aab National Co.		20/12/24 00:00	0.0001	0.0001	0.0001	0.0001	400	0.0001	0.0000	05/01/25 23:46	True
AQFD	A Classified Ad Inc		20/12/24 00:00	0.0001	0.0001	0.0001	0.0001	300	0.0001	0.0000	05/01/25 23:46	True
AQSZF	Aequus Pharmaceuticals Inc		10/01/25 00:00	0.0070	0.0070	0.0067	0.0067	22,000	0.0070	0.0003	10/01/25 21:15	True
AQUEF	Aquarius Engines A M Ltd		27/12/24 00:00	0.2500	0.2500	0.2500	0.2500	300	0.2500	0.0000	05/01/25 23:47	True
AQUI	Aquagold International Inc	USD	31/12/24 00:00	0.0004	0.0004	0.0004	0.0004	1,700	0.0004	0.0000	05/01/25 23:48	True
ARAAF	Aclara Resources Inc		17/01/25 00:00	0.3690	0.3800	0.3670	0.3749	38,600	0.3789	0.0040	17/01/25 21:14	True
ARAFF	Arafura Resources NL	USD	17/01/25 00:00	0.0778	0.0883	0.0778	0.0875	32,600	0.0860	0.0015	17/01/25 21:14	True
ARAT	Arax Holdings Corp		16/01/25 00:00	0.7200	0.7200	0.7200	0.7200	100	0.7300	0.0100	16/01/25 21:17	True
ARBKF	Argo Blockchain Plc		17/01/25 00:00	0.0508	0.0640	0.0500	0.0545	65,600	0.0570	0.0025	17/01/25 21:14	True
ARBTF	Argo Gold Inc		10/01/25 00:00	0.0600	0.0600	0.0600	0.0600	5,000	0.0595	0.0005	10/01/25 21:15	True
ARBV	American Riviera Bancorp	USD	17/01/25 00:00	19.180	19.300	19.180	19.300	700	19.330	0.030	17/01/25 21:14	True
ARCAY	Arcadis NV	USD	08/01/25 00:00	58.350	58.350	58.350	58.350	200	61.225	2.875	08/01/25 21:11	True
ARCVF	Arcadis NV	USD	02/01/25 00:00	60.330	60.330	60.330	60.330	200	59.800	0.530	05/01/25 23:42	True
ARCXF	Arcelormittal South Africa		13/01/25 00:00	0.0610	0.0610	0.0610	0.0610	50,000	0.0715	0.0105	13/01/25 21:15	True
ARDNF	Argent Minerals Ltd		16/01/25 00:00	0.0005	0.0005	0.0005	0.0005	300	0.0005	0.0000	16/01/25 21:17	True
ARDS	Aridis Pharmaceuticals Inc		16/01/25 00:00	0.0001	0.0001	0.0001	0.0001	10,400	0.0001	0.0000	16/01/25 21:17	True
ARESF	Artis Real Estate Investment Trust	USD	17/01/25 00:00	4.968	4.968	4.968	4.968	14,400	4.930	0.038	17/01/25 21:14	True
ARET	Arete Industries Inc	USD	15/01/25 00:00	0.0001	0.0001	0.0001	0.0001	100	0.0001	0.0000	15/01/25 21:15	True
AREVF	Arev Life Sciences Global Corp		15/01/25 00:00	0.0100	0.0100	0.0100	0.0100	10,000	0.0100	0.0000	15/01/25 21:15	True
ARGGY	Aston Martin Lagonda Global ADR		17/01/25 00:00	1.300	1.310	1.270	1.290	112,400	1.240	0.050	17/01/25 21:14	True
ARGHF	Argo Corporation		17/01/25 00:00	0.0839	0.0839	0.0781	0.0818	1,700	0.0817	0.0001	17/01/25 21:14	True
ARGNF	Argen X NV		17/01/25 00:00	620.25	620.25	620.25	620.25	100	631.40	11.15	17/01/25 21:14	True
ARGQ	Argentum 47 Inc		31/12/24 00:00	0.0047	0.0047	0.0047	0.0047	5,300	0.0030	0.0017	06/01/25 00:08	True
ARGTF	Artemis Gold Inc	USD	17/01/25 00:00	10.500	10.500	10.309	10.410	7,600	10.420	0.010	17/01/25 21:14	True
ARGYF	Avanti Helium Corp		17/01/25 00:00	0.0732	0.0761	0.0700	0.0761	44,200	0.0711	0.0050	17/01/25 21:14	True
ARHN	Archon Corp	USD	13/01/25 00:00	14.000	14.000	14.000	14.000	200	14.000	0.000	13/01/25 21:15	True
ARHVF	Archer Ltd		15/01/25 00:00	2.429	2.429	2.429	2.429	800	2.200	0.229	15/01/25 21:15	True
ARKAF	Arkema	USD	17/01/25 00:00	78.130	78.130	78.130	78.130	1,100	74.260	3.870	17/01/25 21:14	True
ARKAY	Arkema ADR	USD	17/01/25 00:00	77.015	77.300	76.970	77.210	15,100	76.170	1.040	17/01/25 21:14	True
ARLSF	Argo Living Soils Corp		17/01/25 00:00	0.1231	0.1385	0.1231	0.1385	11,100	0.1385	0.0000	17/01/25 21:14	True
ARLTF	Arcadium Lithium Plc	USD	17/01/25 00:00	5.700	5.700	5.505	5.505	3,200	5.685	0.180	17/01/25 21:14	True
ARLUF	Aristocrat Leisure Ltd	USD	13/01/25 00:00	45.800	45.800	42.850	42.850	43,900	45.960	3.110	13/01/25 21:15	True
ARLYF	Argyle Resources Corp		17/01/25 00:00	0.3580	0.3930	0.3440	0.3770	17,700	0.3687	0.0083	17/01/25 21:14	True
ARREF	Amerigo Resources Ltd		17/01/25 00:00	1.160	1.165	1.145	1.145	81,400	1.150	0.005	17/01/25 21:14	True
ARRKF	Arras Minerals Corp		17/01/25 00:00	0.3400	0.3740	0.3020	0.3740	100,700	0.3100	0.0640	17/01/25 21:14	True
ARRNF	American Rare Earths Ltd		17/01/25 00:00	0.1800	0.1840	0.1775	0.1778	153,000	0.1775	0.0003	17/01/25 21:14	True
ARRPY	Aeroports DE Paris Sa ADR		15/01/25 00:00	10.390	10.390	10.390	10.390	100	10.800	0.410	15/01/25 21:14	True
ARRRF	Ardea Res Ltd	USD	17/01/25 00:00	0.2084	0.2243	0.1967	0.2243	14,100	0.1900	0.0343	17/01/25 21:14	True
ARRT	Artisan Consumer Goods Inc	USD	08/01/25 00:00	0.3000	0.3000	0.2883	0.2883	3,700	0.2500	0.0383	08/01/25 21:12	True
ARRXF	Archer Materials Ltd		17/01/25 00:00	0.2800	0.3150	0.2650	0.3050	132,100	0.2500	0.0550	17/01/25 21:14	True
ARSC	American Security Resources Corp	USD	17/01/25 00:00	0.0002	0.0002	0.0001	0.0001	1,000	0.0001	0.0000	17/01/25 21:14	True
ARSLF	Altima Energy Inc	USD	17/01/25 00:00	0.2385	0.2385	0.2385	0.2385	1,000	0.2490	0.0105	17/01/25 21:14	True
ARSMF	Ares Strategic Mining Inc		17/01/25 00:00	0.1200	0.1225	0.1184	0.1209	76,200	0.1200	0.0009	17/01/25 21:14	True
ARSRF	Aeris Resources Ltd		16/01/25 00:00	0.1111	0.1111	0.1111	0.1111	1,600	0.1112	0.0001	16/01/25 21:18	True
ARTH	Arch Therapeutics Inc		17/01/25 00:00	0.2150	0.2500	0.2150	0.2500	5,900	0.1950	0.0550	17/01/25 21:14	True
ARTM	American Nortel Communications Inc	USD	15/01/25 00:00	0.0279	0.0279	0.0279	0.0279	3,500	0.0254	0.0025	15/01/25 21:14	True
ARTNB	Artesian Resources Corp	USD	07/01/25 00:00	30.050	30.050	30.050	30.050	1,000	30.800	0.750	07/01/25 21:15	True
ARTTF	Artemis Resources Ltd West Perth WA		13/01/25 00:00	0.0025	0.0025	0.0025	0.0025	10,000	0.0030	0.0005	13/01/25 21:15	True
ARVLF	Arrival		17/01/25 00:00	0.0002	0.0002	0.0002	0.0002	1,000	0.0002	0.0000	17/01/25 21:14	True
ARWYF	Arway Corp		17/01/25 00:00	0.0359	0.0528	0.0359	0.0475	79,700	0.0325	0.0150	17/01/25 21:14	True
ARXRF	Imagine Lithium Inc		17/01/25 00:00	0.0136	0.0136	0.0135	0.0135	60,000	0.0128	0.0007	17/01/25 21:14	True
ARYMF	Argosy Minerals Limited	USD	17/01/25 00:00	0.0180	0.0207	0.0180	0.0207	40,000	0.0196	0.0011	17/01/25 21:14	True
ARZGY	Assicurazioni Genera		17/01/25 00:00	15.210	15.210	15.120	15.170	25,500	15.010	0.160	17/01/25 21:14	True
ARZTY	Aryzta Ag		14/01/25 00:00	0.8323	0.8323	0.8323	0.8323	1,000	0.8323	0.0000	14/01/25 21:14	True
ASAAF	AT&S Austria Technologie & Systemtechnik Ag Leob		31/12/24 00:00	12.534	12.534	12.534	12.534	400	12.534	0.000	05/01/25 23:42	True
ASAGF	Australian Agricultural Company Ltd	USD	15/01/25 00:00	0.8552	0.8940	0.8552	0.8940	2,500	0.8620	0.0320	15/01/25 21:14	True
ASAIY	Sendas Distribuidora S.A. ADR		17/01/25 00:00	4.720	4.790	4.700	4.720	128,600	4.630	0.090	17/01/25 21:14	True
ASAPF	Aurora Spine Corp		17/01/25 00:00	0.3220	0.3226	0.3100	0.3101	32,500	0.3101	0.0000	17/01/25 21:14	True
ASAPQ	Waitr Holdings Inc		08/01/25 16:35	0.0001	0.0001	0.0001	0.0001	500	0.0001	0.0000	08/01/25 15:53	True
ASAZF	Assa Abloy Ser B SEK	USD	16/01/25 00:00	29.380	29.380	29.380	29.380	1,500	29.380	0.000	16/01/25 21:18	True
ASAZY	Assa Abloy Ab ADR		17/01/25 00:00	14.886	14.980	14.841	14.860	116,800	14.680	0.180	17/01/25 21:14	True
ASBFF	Associated British Foods Plc	USD	13/01/25 00:00	23.820	23.820	23.820	23.820	400	25.600	1.780	13/01/25 21:15	True
ASBFY	Associated Brit Food ADR	USD	17/01/25 00:00	24.760	24.780	24.500	24.580	18,300	24.200	0.380	17/01/25 21:14	True
ASBRF	Asahi Breweries	USD	17/01/25 00:00	10.950	11.240	10.950	10.950	3,600	11.190	0.240	17/01/25 21:14	True
ASCBF	A Spac II Acquisition Corp Cl A	USD	03/01/25 00:00	11.022	11.022	11.022	11.022	100	10.970	0.052	06/01/25 14:06	True
ASCC	Aristocrat Group Corp		08/01/25 00:00	0.0170	0.0179	0.0150	0.0176	52,200	0.0070	0.0106	08/01/25 21:12	True
ASCCF	Asics Corp	USD	10/01/25 00:00	19.720	19.800	19.720	19.720	1,900	19.760	0.040	10/01/25 21:15	True
ASCCY	Asics Corp		17/01/25 00:00	21.500	21.720	21.360	21.380	33,400	21.300	0.080	17/01/25 21:14	True
ASCOF	Ascopiave Spa Treviso		24/12/24 00:00	3.350	3.350	3.350	3.350	100	2.920	0.430	05/01/25 23:47	True
ASCUF	Arizona Sonoran Copper Company Inc		17/01/25 00:00	1.090	1.160	1.090	1.160	33,100	1.095	0.065	17/01/25 21:14	True
ASCWF	A Spac II Acquisition Corp WT		02/01/25 00:00	0.0092	0.0092	0.0092	0.0092	2,500	0.0092	0.0000	06/01/25 00:08	True
ASDRF	Ascendant Resources Inc		17/01/25 00:00	0.0373	0.0373	0.0373	0.0373	2,000	0.0305	0.0068	17/01/25 21:14	True
ASDZF	Arctic Star Exploration Corp	USD	15/01/25 00:00	0.0100	0.0100	0.0100	0.0100	2,000	0.0067	0.0033	15/01/25 21:13	True
ASEKY	Aisin Corp		17/01/25 00:00	10.393	10.393	9.700	10.393	1,800	10.690	0.297	17/01/25 21:14	True
ASFH	Asiafin Holdings Corp		17/01/25 00:00	1.260	1.260	1.260	1.260	100	1.250	0.010	17/01/25 21:14	True
ASGLY	Asahi Glass Ltd A	USD	17/01/25 00:00	5.855	6.090	5.300	5.680	5,800	5.660	0.020	17/01/25 21:14	True
ASGOF	Asante Gold Corp		17/01/25 00:00	0.6790	0.6790	0.6790	0.6790	1,000	0.7200	0.0410	17/01/25 21:13	True
ASGTF	Altus Group Ltd		17/01/25 00:00	38.760	38.760	38.760	38.760	3,200	38.502	0.258	17/01/25 21:13	True
ASHI	Asberry 22 Hldgs Inc	USD	14/01/25 00:00	0.0003	0.0003	0.0003	0.0003	300	0.0003	0.0000	14/01/25 21:14	True
ASHTF	Ashted Group Plc	USD	17/01/25 00:00	65.400	65.750	64.720	65.550	8,000	63.730	1.820	17/01/25 21:13	True
ASHTY	Ashtead Group Pl ADR		17/01/25 00:00	261.35	263.49	260.47	262.38	10,100	256.63	5.75	17/01/25 21:13	True
ASHXF	Ashburton Ventures Inc		10/01/25 00:00	0.1250	0.1250	0.1250	0.1250	2,500	0.1258	0.0008	10/01/25 21:15	True
ASII	Accredited Solutions Inc	USD	17/01/25 00:00	0.0005	0.0006	0.0004	0.0005	36,946,300	0.0005	0.0000	17/01/25 21:13	True
ASKE	Alaska Pacific Energy Corp		17/01/25 00:00	0.0001	0.0001	0.0001	0.0001	2,500,000	0.0001	0.0000	17/01/25 21:13	True
ASKH	Astika Holdings Inc		07/01/25 00:00	0.0005	0.0005	0.0005	0.0005	9,300	0.0028	0.0023	07/01/25 21:15	True
ASLRF	Alien Metals Ltd	USD	16/01/25 00:00	0.0009	0.0009	0.0009	0.0009	100	0.0037	0.0028	16/01/25 21:17	True
ASMIY	Asm International NV ADR		17/01/25 00:00	645.75	645.75	637.71	640.60	8,200	641.00	0.40	17/01/25 21:13	True
ASMLF	Asml Hld NV Ord Shs	USD	17/01/25 00:00	768.05	780.00	748.15	779.00	500	749.78	29.22	17/01/25 21:13	True
ASMMF	Australian Strategic Materials Ltd		17/01/25 00:00	0.3021	0.3021	0.3021	0.3021	2,500	0.2986	0.0035	17/01/25 21:13	True
ASMVY	Asmpt Ltd		17/01/25 00:00	29.750	29.880	29.721	29.770	4,200	28.370	1.400	17/01/25 21:13	True
ASMXF	Asm International N.V.		17/01/25 00:00	632.00	632.00	632.00	632.00	100	616.18	15.82	17/01/25 21:13	True
ASOMF	Asos Plc	USD	15/01/25 00:00	4.900	4.900	4.900	4.900	3,800	5.240	0.340	15/01/25 21:13	True
ASOMY	Asos Plc		17/01/25 00:00	4.955	4.955	4.955	4.955	100	4.909	0.046	17/01/25 21:13	True
ASPD	Aspen Digital Inc		08/01/25 00:00	3.320	3.320	3.320	3.320	2,300	3.350	0.030	08/01/25 21:12	True
ASPHF	Ascentage Pharma Group	USD	06/01/25 00:00	6.450	6.450	6.450	6.450	1,000	6.450	0.000	06/01/25 21:20	True
ASPR	Adsouth Partners Inc	USD	20/12/24 00:00	0.0006	0.0006	0.0006	0.0006	600	0.0006	0.0000	05/01/25 23:40	True
ASPT	Aladdin Separation Technologies Inc		30/12/24 00:00	0.0001	0.0001	0.0001	0.0001	2,000	0.0001	0.0000	06/01/25 00:07	True
ASPU	Aspen Group Inc		17/01/25 00:00	0.1600	0.1600	0.1600	0.1600	500	0.1500	0.0100	17/01/25 21:13	True
ASPZ	Asia Properties Inc	USD	17/01/25 00:00	0.0329	0.0329	0.0329	0.0329	600	0.0230	0.0099	17/01/25 21:13	True
ASRE	Astra Energy Inc		17/01/25 00:00	0.0921	0.1100	0.0830	0.1100	242,500	0.0999	0.0101	17/01/25 21:13	True
ASRHF	Astroscale Hldgs Inc	USD	15/01/25 00:00	5.030	5.030	5.030	5.030	300	5.250	0.220	15/01/25 21:13	True
ASRMF	Grupo Aeroportuario Del Sureste S.A. DE C.V.	USD	17/01/25 00:00	26.140	28.480	26.140	26.140	300	27.790	1.650	17/01/25 21:13	True
ASTA	Astra Veda Corp		17/01/25 00:00	0.0003	0.0003	0.0002	0.0003	8,175,700	0.0002	0.0001	17/01/25 21:13	True
ASTO	Astro Communications Inc	USD	26/12/24 00:00	3.310	3.320	3.310	3.320	800	3.590	0.270	05/01/25 23:41	True
ASUUY	Asustek Computer Inc		16/01/25 00:00	89.000	89.000	89.000	89.000	100	91.230	2.230	16/01/25 21:17	True
ASWRF	Gungnir Resources Inc	USD	16/01/25 00:00	0.0150	0.0150	0.0127	0.0140	30,100	0.0180	0.0040	16/01/25 21:17	True
ASXFF	ASX Ltd	USD	16/01/25 00:00	40.300	40.300	40.300	40.300	400	39.640	0.660	16/01/25 21:17	True
ASXFY	ASX Ltd		17/01/25 00:00	40.515	40.515	40.300	40.335	22,000	40.182	0.153	17/01/25 21:13	True
ASXSF	Elysee Development Corp	USD	17/01/25 00:00	0.2009	0.2009	0.2009	0.2009	2,000	0.2013	0.0004	17/01/25 21:13	True
ATAAY	Atacadao Sa		15/01/25 00:00	3.700	3.700	3.700	3.700	300	3.690	0.010	15/01/25 21:13	True
ATAO	Altair International Corp		17/01/25 00:00	0.0333	0.0346	0.0302	0.0346	4,100	0.0345	0.0001	17/01/25 21:13	True
ATAZF	Atea ASA		23/12/24 00:00	12.190	12.190	12.190	12.190	1,600	12.610	0.420	06/01/25 00:06	True
ATBHF	Aston Bay Holdings Ltd		17/01/25 00:00	0.0408	0.0419	0.0408	0.0413	6,200	0.0468	0.0055	17/01/25 21:14	True
ATCHW	Atlasclear Holdings Inc		17/01/25 00:00	0.0060	0.0060	0.0030	0.0030	128,800	0.0045	0.0015	17/01/25 21:14	True
ATCLF	Advance Tc Ltd		17/01/25 00:00	0.0011	0.0097	0.0011	0.0097	11,500	0.0001	0.0096	17/01/25 21:14	True
ATCMF	Atico Mining Corp		17/01/25 00:00	0.0810	0.0843	0.0810	0.0810	6,700	0.0816	0.0006	17/01/25 21:14	True
ATCUF	Alta Copper Corp		17/01/25 00:00	0.3240	0.3240	0.3065	0.3065	600	0.3125	0.0060	17/01/25 21:14	True
ATDRF	Auto Trader Group Plc.		16/01/25 00:00	10.010	10.010	10.010	10.010	22,100	9.650	0.360	16/01/25 21:17	True
ATDRY	Auto Trader Group Plc		17/01/25 00:00	2.380	2.430	2.370	2.400	334,800	2.380	0.020	17/01/25 21:14	True
ATDS	Data443 Risk Mitigation Inc		17/01/25 00:00	0.0834	0.0834	0.0500	0.0500	29,500	0.0880	0.0380	17/01/25 21:14	True
ATEAY	Atea ASA		17/01/25 00:00	5.880	5.880	5.880	5.880	500	6.010	0.130	17/01/25 21:14	True
ATEKW	Athena Technology Acquisition Corp II WT		16/01/25 00:00	0.0250	0.0250	0.0250	0.0250	132,700	0.0310	0.0060	16/01/25 21:17	True
ATEPF	Astra Exploration		17/01/25 00:00	0.0800	0.0800	0.0800	0.0800	1,300	0.0783	0.0017	17/01/25 21:14	True
ATEYY	Advantest Corp ADR		17/01/25 00:00	59.470	59.650	59.210	59.650	59,100	59.250	0.400	17/01/25 21:14	True
ATGFF	AltaGas Ltd	USD	17/01/25 00:00	23.790	24.190	23.790	24.190	131,900	23.840	0.350	17/01/25 21:14	True
ATGN	Altigen Communications Inc		16/01/25 00:00	0.6200	0.6696	0.6200	0.6696	24,700	0.6187	0.0509	16/01/25 21:17	True
ATGVF	Active Energy Group Plc		13/01/25 00:00	0.0025	0.0025	0.0025	0.0025	75,700	0.0015	0.0010	13/01/25 21:15	True
ATHOF	Athabasca Oil Sands Corp		17/01/25 00:00	3.650	3.700	3.620	3.680	172,500	3.650	0.030	17/01/25 21:14	True
ATHXQ	Athersys Inc		10/01/25 16:53	0.0001	0.0001	0.0001	0.0001	3,408	0.0001	0.0000	10/01/25 17:02	True
ATIG	Atlantis Gaming Corp	USD	17/01/25 00:00	0.0002	0.0003	0.0002	0.0003	2,970,300	0.0002	0.0001	17/01/25 21:14	True
ATIP	Ati Physical Therapy Inc		17/01/25 00:00	1.650	1.650	1.037	1.180	124,600	1.750	0.570	17/01/25 21:14	True
ATIPW	Ati Physical Therapy Inc		14/01/25 00:00	0.0008	0.0008	0.0008	0.0008	700	0.0008	0.0000	14/01/25 21:13	True
ATIXF	Analytixinsight Inc		16/01/25 00:00	0.0320	0.0320	0.0320	0.0320	1,500	0.0290	0.0030	16/01/25 21:17	True
ATLCY	Atlas Copco Ab Ser B ADR	USD	17/01/25 00:00	14.840	15.190	14.840	14.990	31,800	14.650	0.340	17/01/25 21:14	True
ATLFF	Atlas Copco Ab		17/01/25 00:00	14.850	14.850	14.850	14.850	100	14.850	0.000	17/01/25 21:14	True
ATLKY	Atlas Copco Ab Ser A ADR	USD	17/01/25 00:00	16.700	16.820	16.660	16.710	211,200	16.400	0.310	17/01/25 21:14	True
ATLMF	Atalaya Mng Plc		17/01/25 00:00	4.510	4.510	4.510	4.510	100	4.100	0.410	17/01/25 21:14	True
ATLPF	Atlas Copco Ab		13/01/25 00:00	15.530	15.530	15.530	15.530	8,200	15.860	0.330	13/01/25 21:15	True
ATMFF	Atmofizer Technologies Inc		14/01/25 00:00	0.0545	0.0545	0.0545	0.0545	100	0.0620	0.0075	14/01/25 21:15	True
ATMGF	Atco Mng Inc		17/01/25 00:00	0.0118	0.0118	0.0118	0.0118	7,500	0.0118	0.0000	17/01/25 21:14	True
ATMH	All Things Mobile Analytic Inc		17/01/25 00:00	0.0450	0.0529	0.0450	0.0529	13,000	0.0512	0.0017	17/01/25 21:14	True
ATMMF	Atomic Minerals Corp		17/01/25 00:00	0.0330	0.0330	0.0330	0.0330	20,000	0.0328	0.0002	17/01/25 21:14	True
ATMTF	Andrada Mining Ltd		17/01/25 00:00	0.0300	0.0300	0.0300	0.0300	25,000	0.0300	0.0000	17/01/25 21:14	True
ATNNF	Autoneum Holding Ag		10/01/25 00:00	133.90	133.90	133.90	133.90	100	133.90	0.00	10/01/25 21:14	True
ATOGF	Auto1 Group Se		15/01/25 00:00	17.500	17.500	17.500	17.500	300	16.718	0.782	15/01/25 21:15	True
ATOXF	Durango Resources Inc		17/01/25 00:00	0.0400	0.0400	0.0345	0.0375	406,200	0.0397	0.0022	17/01/25 21:14	True
ATROB	Astronics Corp	USD	17/01/25 00:00	16.800	17.000	16.800	17.000	2,000	16.350	0.650	17/01/25 21:14	True
ATRRF	Altarea Paris		24/12/24 00:00	96.250	96.250	96.250	96.250	100	96.250	0.000	06/01/25 00:06	True
ATRX	Adhera Therapeutics Inc		27/12/24 00:00	0.0001	0.0001	0.0001	0.0001	328,700	0.0002	0.0001	06/01/25 00:07	True
ATTOF	Atento S.A.		02/01/25 00:00	0.0001	0.0001	0.0001	0.0001	7,800	0.0001	0.0000	05/01/25 23:48	True
ATUSF	Altius Minerals Corp	USD	17/01/25 00:00	19.474	19.850	19.474	19.850	15,100	19.628	0.222	17/01/25 21:14	True
ATUUF	Tenaz Energy Corp		17/01/25 00:00	9.250	9.430	9.235	9.235	9,200	9.350	0.116	17/01/25 21:14	True
ATVDY	Atresmedia Corporacion DE Medios DE Comunicacion		14/01/25 00:00	4.650	4.650	4.650	4.650	100	4.500	0.150	14/01/25 21:15	True
ATVK	Ameritek Ventures		17/01/25 00:00	0.0005	0.0007	0.0005	0.0006	220,700	0.0006	0.0000	17/01/25 21:14	True
ATVVF	Australian Vanadium Limited		17/01/25 00:00	0.0117	0.0117	0.0100	0.0100	15,100	0.0140	0.0040	17/01/25 21:14	True
ATWT	Atwec Technologies Inc	USD	17/01/25 00:00	0.0015	0.0015	0.0009	0.0010	2,035,000	0.0014	0.0004	17/01/25 21:14	True
ATXMF	Advantex Marketing International Inc	USD	30/12/24 00:00	0.0008	0.0008	0.0008	0.0008	300	0.0008	0.0000	05/01/25 23:47	True
ATYG	Atlas Technology Group Inc	USD	17/01/25 00:00	0.0002	0.0002	0.0001	0.0002	24,225,400	0.0002	0.0000	17/01/25 21:14	True
ATZAF	Aritzia		17/01/25 00:00	47.265	47.704	47.000	47.000	12,000	47.680	0.680	17/01/25 21:14	True
AUCCF	Ibero Mining Corp		15/01/25 00:00	0.0243	0.0243	0.0243	0.0243	25,000	0.0246	0.0003	15/01/25 21:14	True
AUCUF	Inflection Resources Ltd		17/01/25 00:00	0.1300	0.1531	0.1300	0.1526	69,100	0.1300	0.0226	17/01/25 21:14	True
AUDGF	Audinate Group Ltd		13/01/25 00:00	4.720	4.720	4.720	4.720	2,000	4.720	0.000	13/01/25 21:15	True
AUEEF	Aura Energy Ltd	USD	13/01/25 00:00	0.1000	0.1000	0.1000	0.1000	22,800	0.1200	0.0200	13/01/25 21:15	True
AUGG	Augusta Gold Corp		17/01/25 00:00	0.7200	0.8219	0.7200	0.7900	66,300	0.7507	0.0393	17/01/25 21:14	True
AUIAF	Aurania Resources Ltd		17/01/25 00:00	0.2350	0.2350	0.2256	0.2256	33,300	0.2500	0.0244	17/01/25 21:14	True
AUKNY	Auckland International Airport ADR		15/01/25 00:00	23.315	23.315	23.315	23.315	100	21.671	1.645	15/01/25 21:14	True
AUMBF	1911 Gold Corp		17/01/25 00:00	0.1050	0.1111	0.1050	0.1111	27,200	0.1058	0.0053	17/01/25 21:14	True
AUMC	Auryn Mining Corp		17/01/25 00:00	0.6518	0.7376	0.6518	0.7376	1,400	0.7300	0.0076	17/01/25 21:14	True
AUMMF	Aumega Metals Ltd		15/01/25 00:00	0.0300	0.0300	0.0258	0.0300	13,000	0.0300	0.0000	15/01/25 21:14	True
AUMN	Golden Minerals Company	USD	17/01/25 00:00	0.1140	0.1140	0.0929	0.0976	46,900	0.1000	0.0024	17/01/25 21:14	True
AUNXF	Axp Energy Ltd	USD	17/01/25 00:00	0.0011	0.0013	0.0011	0.0013	4,094,300	0.0012	0.0001	17/01/25 21:14	True
AUOTY	Auo Corp ADR		17/01/25 00:00	4.210	4.330	4.180	4.180	45,500	4.160	0.020	17/01/25 21:14	True
AURI	Auri Inc		17/01/25 00:00	0.0002	0.0002	0.0001	0.0002	10,725,300	0.0001	0.0001	17/01/25 21:14	True
AURX	Nuo Therapeutics Inc		17/01/25 00:00	1.500	1.500	1.500	1.500	2,800	1.500	0.000	17/01/25 21:13	True
AUSAF	Australis Capital Inc		17/01/25 00:00	0.0001	0.0001	0.0001	0.0001	2,200	0.0002	0.0001	17/01/25 21:13	True
AUSDF	Perenti Global Ltd	USD	10/01/25 00:00	0.9000	0.9000	0.9000	0.9000	3,700	0.7603	0.1397	10/01/25 21:15	True
AUSI	Aura Systems Inc	USD	17/01/25 00:00	0.3010	0.4500	0.3001	0.4399	179,400	0.3070	0.1329	17/01/25 21:13	True
AUSVF	West Point Gold Corp	USD	07/01/25 00:00	0.2360	0.2500	0.2360	0.2400	5,400	0.2285	0.0115	07/01/25 21:15	True
AUTLF	Austal Ltd	USD	17/01/25 00:00	1.970	2.000	1.970	1.970	6,500	2.040	0.070	17/01/25 21:13	True
AUTR	Autris	USD	15/01/25 00:00	0.1800	0.1800	0.1800	0.1800	200	0.1800	0.0000	15/01/25 21:14	True
AUUAF	Aluula Composites Inc		16/01/25 00:00	0.0400	0.0400	0.0400	0.0400	75,000	0.0400	0.0000	16/01/25 21:18	True
AUUMF	Aumann Ag		16/01/25 00:00	11.450	11.450	11.450	11.450	100	10.500	0.950	16/01/25 21:18	True
AUVIQ	Applied Uv Inc		16/01/25 00:00	0.0001	0.0001	0.0001	0.0001	900	0.0001	0.0000	16/01/25 21:18	True
AUVPQ	Applied Uv Inc		08/01/25 00:00	0.0004	0.0004	0.0004	0.0004	600	0.0004	0.0000	08/01/25 21:12	True
AUXXF	Allegiant Gold Ltd		17/01/25 00:00	0.1000	0.1080	0.0951	0.1014	40,000	0.0956	0.0058	17/01/25 21:13	True
AVACF	Avance Gas		17/01/25 00:00	7.256	7.355	7.200	7.296	2,000	7.592	0.296	17/01/25 21:13	True
AVAI	Avant Technologies Inc		17/01/25 00:00	0.4300	0.5600	0.4000	0.5600	118,400	0.4650	0.0950	17/01/25 21:13	True
AVBH	Avidbank Holdings Inc		17/01/25 00:00	20.223	20.490	20.190	20.490	800	20.500	0.010	17/01/25 21:13	True
AVCNF	Avicanna Inc		17/01/25 00:00	0.2500	0.2500	0.2064	0.2080	30,500	0.2266	0.0186	17/01/25 21:13	True
AVCRF	Avricore Health Inc		13/01/25 00:00	0.0472	0.0472	0.0472	0.0472	20,000	0.0380	0.0092	13/01/25 21:14	True
AVCTF	Avacta Group Plc		06/01/25 00:00	0.6931	0.6931	0.6931	0.6931	4,600	0.5650	0.1281	06/01/25 21:21	True
AVCVF	Monitor Ventures Inc		16/01/25 00:00	0.0680	0.0680	0.0680	0.0680	200	0.0803	0.0123	16/01/25 21:17	True
AVEFF	Avecho Biotechnology Ltd		10/01/25 00:00	0.0014	0.0014	0.0014	0.0014	18,800	0.0014	0.0000	10/01/25 21:15	True
AVGDF	Avidian Gold Corp		17/01/25 00:00	0.0690	0.0690	0.0690	0.0690	4,100	0.0690	0.0000	17/01/25 21:13	True
AVHHL	Avita Medical Inc		16/01/25 00:00	1.700	1.700	1.626	1.700	1,000	1.860	0.160	16/01/25 21:17	True
AVHNF	Ackermans & Van Haaren Sa		08/01/25 00:00	209.49	209.49	209.49	209.49	100	194.44	15.05	08/01/25 21:12	True
AVIFY	Advanced Info Svc Pu ADR	USD	14/01/25 00:00	8.450	8.450	8.450	8.450	100	8.275	0.175	14/01/25 21:14	True
AVLNF	Avalon Advanced Materials Inc		17/01/25 00:00	0.0225	0.0236	0.0220	0.0236	198,800	0.0225	0.0011	17/01/25 21:13	True
AVNBF	Avon Technologies Plc	USD	17/01/25 00:00	18.164	18.164	18.164	18.164	500	18.250	0.086	17/01/25 21:13	True
AVNI	Arvana Inc	USD	16/01/25 00:00	0.4000	0.4000	0.4000	0.4000	500	0.2900	0.1100	16/01/25 21:17	True
AVOA	Avoca Inc		17/01/25 00:00	1,150.0	1,150.0	1,150.0	1,150.0	100	1,200.0	50.0	17/01/25 21:13	True
AVPMF	Avrupa Minerals Ltd		16/01/25 00:00	0.0101	0.0101	0.0101	0.0101	5,500	0.0004	0.0097	16/01/25 21:17	True
AVRW	Avenir Wellness Solutions Inc		17/01/25 00:00	0.0350	0.0350	0.0350	0.0350	500	0.0270	0.0080	17/01/25 21:13	True
AVTBF	Avant Brands Inc		17/01/25 00:00	0.8622	0.8740	0.8440	0.8491	15,300	0.8374	0.0117	17/01/25 21:13	True
AVTGF	Avanti Gold Corp		15/01/25 00:00	0.0194	0.0194	0.0194	0.0194	400	0.0250	0.0056	15/01/25 21:13	True
AVTXF	Avantium N V		13/01/25 00:00	1.850	1.850	1.850	1.850	200	1.960	0.110	13/01/25 21:14	True
AVVH	Avvaa World Health Care Products Inc		17/01/25 00:00	0.0017	0.0017	0.0017	0.0017	55,100	0.0017	0.0000	17/01/25 21:13	True
AVVIY	Aviva Plc		17/01/25 00:00	12.210	12.310	12.184	12.199	33,900	12.190	0.009	17/01/25 21:13	True
AWAEF	Siic Environment Holdings Ltd	USD	06/01/25 00:00	0.0731	0.0731	0.0731	0.0731	2,000	0.0731	0.0000	06/01/25 21:20	True
AWAW	White Fox Ventures Inc		16/01/25 00:00	0.0026	0.0026	0.0026	0.0026	88,300	0.0023	0.0003	16/01/25 21:17	True
AWCA	Awaysis Capital Inc		17/01/25 00:00	0.2203	0.3489	0.1806	0.3489	40,200	0.4400	0.0911	17/01/25 21:13	True
AWEVF	Alphawave Ip Group Plc		17/01/25 00:00	1.430	1.560	1.430	1.560	154,800	1.480	0.080	17/01/25 21:13	True
AWFDF	A & W Food Svcs Cda Inc		07/01/25 00:00	24.350	24.350	24.350	24.350	1,600	25.190	0.840	07/01/25 21:15	True
AWIN	Aerwins Technologies Inc		16/01/25 00:00	0.0030	0.0030	0.0030	0.0030	100	0.0003	0.0027	16/01/25 21:17	True
AWLCF	Awilco Drilling Ltd	USD	26/12/24 00:00	1.810	1.810	1.810	1.810	100	1.920	0.110	05/01/25 23:41	True
AWLIF	Ameriwest Lithium Inc		17/01/25 00:00	0.0619	0.0834	0.0588	0.0750	32,800	0.0619	0.0131	17/01/25 21:13	True
AWLNF	Awilco Lng As		13/01/25 00:00	0.3800	0.3800	0.3800	0.3800	2,700	0.3996	0.0196	13/01/25 21:15	True
AWLRF	Awale Res Ltd		17/01/25 00:00	0.3120	0.3120	0.3120	0.3120	5,500	0.3000	0.0120	17/01/25 21:14	True
AWMLF	American West Metals Limited		15/01/25 00:00	0.1900	0.1900	0.1900	0.1900	1,000	0.0283	0.1617	15/01/25 21:13	True
AWON	A1 Group Inc		17/01/25 00:00	0.0029	0.0029	0.0023	0.0023	200,400	0.0027	0.0004	17/01/25 21:14	True
AWSL	Atlantic Power & Infrastructure Corp		17/01/25 00:00	0.0334	0.0334	0.0334	0.0334	1,000	0.0328	0.0006	17/01/25 21:14	True
AXAHF	Axa Group	USD	17/01/25 00:00	36.080	36.080	36.080	36.080	2,400	34.117	1.963	17/01/25 21:14	True
AXAHY	Axa Sa ADR		17/01/25 00:00	36.300	36.650	36.260	36.290	71,800	36.120	0.170	17/01/25 21:14	True
AXDDF	Azucar Minerals Ltd		17/01/25 00:00	0.0195	0.0195	0.0195	0.0195	600	0.0195	0.0000	17/01/25 21:14	True
AXIM	Axim Biotechnologies Inc		17/01/25 00:00	0.0018	0.0019	0.0017	0.0017	673,000	0.0019	0.0002	17/01/25 21:14	True
AXREF	Amarc Resources Ltd	USD	17/01/25 00:00	0.2500	0.5000	0.2450	0.4950	847,200	0.1840	0.3110	17/01/25 21:14	True
AXTG	Axis Technologies Group Inc	USD	10/01/25 00:00	0.0004	0.0004	0.0004	0.0004	100,000	0.0006	0.0002	10/01/25 21:15	True
AXVEF	CDN Maverick Cap Corp	USD	17/01/25 00:00	0.1330	0.1330	0.1330	0.1330	1,500	0.1480	0.0150	17/01/25 21:14	True
AXXA	Exxe Group Inc		17/01/25 00:00	0.0010	0.0010	0.0009	0.0009	5,696,500	0.0009	0.0000	17/01/25 21:14	True
AYALY	Ayala Corp		30/12/24 00:00	9.600	9.600	9.600	9.600	100	9.750	0.150	05/01/25 23:41	True
AYASF	Aya Gold & Silver Inc		17/01/25 00:00	8.305	8.436	8.217	8.359	133,200	8.284	0.076	17/01/25 21:14	True
AYRWF	Ayr Wellness Inc		17/01/25 00:00	0.4225	0.4950	0.4000	0.4950	175,700	0.4340	0.0610	17/01/25 21:14	True
AYURF	Ayurcann Hldgs Corp		26/12/24 00:00	0.0162	0.0162	0.0162	0.0162	2,000	0.0208	0.0046	05/01/25 23:47	True
AYWWF	Ayr Wellness Inc		17/01/25 00:00	0.1343	0.1498	0.1260	0.1260	16,300	0.1250	0.0010	17/01/25 21:14	True
AZASF	Arizona Gold & Silver Inc		17/01/25 00:00	0.3339	0.3500	0.3339	0.3500	4,500	0.3410	0.0090	17/01/25 21:14	True
AZIHF	Azimut Holding Spa	USD	14/01/25 00:00	26.170	26.170	26.170	26.170	200	26.460	0.290	14/01/25 21:13	True
AZLAF	Arizona Lithium Ltd		17/01/25 00:00	0.0110	0.0135	0.0106	0.0106	4,300	0.0069	0.0037	17/01/25 21:14	True
AZLCZ	Aztec Land Comb Cert	USD	17/01/25 00:00	940.00	940.00	932.80	932.80	100	940.00	7.20	17/01/25 21:14	True
AZLGY	Azelis Group NV		15/01/25 00:00	9.740	9.740	9.740	9.740	1,700	10.310	0.570	15/01/25 21:15	True
AZMCF	Arizona Metals Corp		17/01/25 00:00	1.070	1.070	1.020	1.037	311,300	1.060	0.024	17/01/25 21:14	True
AZMTF	Azimut Exploration Inc	USD	17/01/25 00:00	0.4800	0.4898	0.4800	0.4832	23,400	0.4637	0.0195	17/01/25 21:14	True
AZNCF	Astrazeneca Plc Ord	USD	17/01/25 00:00	133.58	135.98	131.53	134.98	1,500	132.13	2.85	17/01/25 21:14	True
AZREF	Azure Power Global Limited	USD	17/01/25 00:00	0.7500	0.7742	0.7500	0.7742	2,000	0.6500	0.1242	17/01/25 21:14	True
AZRH	Azure Holding Group Corp		17/01/25 00:00	0.0840	0.0937	0.0840	0.0850	111,000	0.0840	0.0010	17/01/25 21:14	True
AZTEF	TV Azteca S.A. DE C.V.	USD	13/01/25 00:00	0.0003	0.0003	0.0003	0.0003	100,000	0.0003	0.0000	13/01/25 21:15	True
AZURF	Azincourt Energy Corp		17/01/25 00:00	0.0102	0.0102	0.0092	0.0092	11,700	0.0103	0.0011	17/01/25 21:14	True
AZZTF	Aztec Minerals Corp		17/01/25 00:00	0.1339	0.1400	0.1339	0.1368	79,500	0.1400	0.0032	17/01/25 21:14	True