Code | Name | High | Low | Close | Volume | Change | |
AABB | Asia Broadband Inc | 0.0212 | 0.0150 | 0.0198 | 80,759,400 | -0.0010 |  | 4.81 |  |
AABVF | Aberdeen Intl Inc | 0.1450 | 0.1400 | 0.1450 | 8,100 | 0.0050 |  | 3.57 |  |
AACAF | Aac Tech Holdings | 5.960 | 5.960 | 5.960 | 100 | 0.390 |  | 7.00 |  |
AACAY | Aac Acoustic Tec ADR | 6.255 | 6.150 | 6.170 | 63,300 | 0.170 |  | 2.84 |  |
AACS | American Comm Solut | 0.0015 | 0.0008 | 0.0012 | 4,840,500 | 0.0006 |  | 100.00 |  |
AACTF | Act Aurora Ctl Tech | 0.3256 | 0.3089 | 0.3089 | 91,500 | 0.0110 |  | 3.69 |  |
AAEEF | Altair Res Inc | 0.0275 | 0.0275 | 0.0275 | 91,000 | 0.0058 |  | 26.73 |  |
AAGC | All American Gld Crp | 0.0009 | 0.0006 | 0.0008 | 13,685,500 | 0.0002 |  | 33.33 |  |
AAGEF | Aag Energy Holdings Ltd | 0.1677 | 0.1677 | 0.1677 | 1,300 | 0.0000 |  | 0.00 |  |
AAGFF | Aftermath Silver Ltd | 0.9930 | 0.9327 | 0.9700 | 367,600 | 0.0339 |  | 3.62 |  |
AAGH | America Great Health | 0.0490 | 0.0472 | 0.0472 | 20,800 | -0.0008 |  | 1.67 |  |
AAGIY | Aia Group Ltd | 54.88 | 53.92 | 54.69 | 179,200 | -0.96 |  | 1.73 |  |
AAGRY | Astra Agro Lestari Tbk | 4.605 | 4.605 | 4.605 | 500 | 0.555 |  | 13.70 |  |
AAIGF | Aia Group Ltd | 14.13 | 13.56 | 14.10 | 44,800 | 0.13 |  | 0.93 |  |
AAIIQ | Alabama Aircraft Industries Inc | 0.0900 | 0.0900 | 0.0900 | 100 | 0.0100 |  | 12.50 |  |
AAIRF | American Aires Inc | 0.1519 | 0.1519 | 0.1519 | 300 | 0.0003 |  | 0.20 |  |
AAMAF | Atlas Mara | 0.4000 | 0.3400 | 0.4000 | 25,800 | 0.0800 |  | 25.00 |  |
AAMMF | Almadex Minerals Ltd | 0.1920 | 0.1600 | 0.1613 | 100,500 | -0.0005 |  | 0.31 |  |
AAMTF | Armada Mercantile Ltd | 0.1500 | 0.1067 | 0.1500 | 11,600 | 0.0000 |  | 0.00 |  |
AAPJ | Aap Inc | 0.0885 | 0.0818 | 0.0818 | 10,500 | -0.0067 |  | 7.57 |  |
AAPT | All American Pet Company Inc | 0.0013 | 0.0007 | 0.0011 | 127,996,600 | 0.0003 |  | 37.50 |  |
AASL | America's Suppliers Inc | 3.220 | 3.220 | 3.220 | 500 | -1.130 |  | 25.98 |  |
AASP | All-Amer Sportpark | 0.8200 | 0.8200 | 0.8200 | 200 | -0.0200 |  | 2.38 |  |
AASZF | Atlantic Sapphire As | 16.55 | 16.45 | 16.55 | 11,900 | 0.35 |  | 2.17 |  |
AATDF | Aa Plc | 0.4878 | 0.4878 | 0.4878 | 2,200 | 0.0128 |  | 2.69 |  |
AATGF | Ati Airtest Techs Inc | 0.0700 | 0.0504 | 0.0700 | 59,000 | 0.0046 |  | 7.03 |  |
AATRL | Amg Cap TR II | 49.65 | 48.90 | 49.05 | 150,900 | 0.45 |  | 0.93 |  |
AATV | Adaptive Ad Systems Inc | 0.5400 | 0.5400 | 0.5400 | 500 | 0.0000 |  | 0.00 |  |
AAUKF | Anglo American Ord | 36.85 | 36.77 | 36.85 | 1,500 | 1.20 |  | 3.37 |  |
AAVMY | Abn Amro Bank N.V. ADR | 10.41 | 10.24 | 10.41 | 12,800 | 0.07 |  | 0.68 |  |
AAVVF | Advantage Oil & Gas Ltd | 1.670 | 1.630 | 1.670 | 70,300 | -0.015 |  | 0.89 |  |
AAVXF | Abivax S.A. | 39.54 | 38.70 | 38.70 | 1,900 | -1.15 |  | 2.89 |  |
AAWC | Alexandria Advantage Warranty Company | 0.0487 | 0.0082 | 0.0109 | 16,088,300 | -0.0354 |  | 76.46 |  |
AAXT | Aamaxan Transport Grp Inc | 0.1250 | 0.1250 | 0.1250 | 2,500 | -0.1250 |  | 50.00 |  |
AAZZF | A2Z Technologies Cda Corp | 0.6794 | 0.6125 | 0.6370 | 175,100 | -0.0130 |  | 2.00 |  |
ABAKF | Aberdeen Asia-Pacific Income Investment | 2.540 | 2.540 | 2.540 | 200 | 0.000 |  | 0.00 |  |
ABANF | Automatic Bank Services Ltd | 5.750 | 5.750 | 5.750 | 1,400 | 1.100 |  | 23.66 |  |
ABBRF | Abraplata Resource Corp | 0.3821 | 0.3385 | 0.3810 | 609,600 | 0.0361 |  | 10.47 |  |
ABBY | Abby Inc | 0.0068 | 0.0061 | 0.0068 | 156,100 | 0.0008 |  | 13.33 |  |
ABCAF | Athabasca Minerals | 0.1345 | 0.1235 | 0.1235 | 50,000 | -0.0084 |  | 6.37 |  |
ABCE | Abco Energy Inc | 0.0004 | 0.0003 | 0.0004 | 92,742,400 | 0.0000 |  | 0.00 |  |
ABCED | Abco Energy Inc | 0.0550 | 0.0384 | 0.0430 | 938,800 | -0.0080 |  | 15.69 |  |
ABCFF | Abacus Mng & Expl Cp | 0.0950 | 0.0894 | 0.0950 | 71,700 | 0.0085 |  | 9.83 |  |
ABCP | Ambase Corp | 0.3849 | 0.3250 | 0.3250 | 5,700 | -0.0389 |  | 10.69 |  |
ABCZF | Abcam Plc | 23.50 | 23.50 | 23.50 | 1,000 | 0.09 |  | 0.40 |  |
ABDR | Ambassador Food Svcs Corp | 0.3220 | 0.3220 | 0.3220 | 100 | -0.1280 |  | 28.44 |  |
ABEPF | Abe Resources Inc | 0.0635 | 0.0570 | 0.0596 | 180,900 | -0.0032 |  | 5.10 |  |
ABETF | Volt Energy Corp Cl A | 0.0800 | 0.0780 | 0.0800 | 160,000 | 0.0030 |  | 3.90 |  |
ABGSF | Abg Sundal Collier ASA | 0.2002 | 0.2002 | 0.2002 | 4,000 | -0.5598 |  | 73.66 |  |
ABILF | Ability Inc | 0.7300 | 0.6600 | 0.6700 | 18,200 | -0.0100 |  | 1.47 |  |
ABKB | American Basketball | 0.0300 | 0.0100 | 0.0100 | 1,600 | -0.0200 |  | 66.67 |  |
ABLE | Able Energy Inc | 0.0800 | 0.0010 | 0.0010 | 17,000 | -0.0790 |  | 98.75 |  |
ABLT | Amer Biltrite Inc | 270.0 | 270.0 | 270.0 | 100 | 14.0 |  | 5.47 |  |
ABLZF | Abb Ltd Zuerich | 30.55 | 29.24 | 30.31 | 5,400 | 0.20 |  | 0.66 |  |
ABMBF | Abcourt Mines Inc Cl | 0.1162 | 0.1081 | 0.1150 | 9,300 | -0.0045 |  | 3.77 |  |
ABMC | Amer Bio Medica | 0.2000 | 0.1581 | 0.1850 | 220,000 | 0.0150 |  | 8.82 |  |
ABML | American Battery Metals Corp | 1.980 | 1.470 | 1.940 | 19,328,100 | 0.497 |  | 34.40 |  |
ABMRF | Abn Amro Group NV Dep Receipts | 11.30 | 11.30 | 11.30 | 100 | 1.59 |  | 16.37 |  |
ABMT | Advanced Biomedical | 0.1980 | 0.1435 | 0.1880 | 5,800 | -0.0260 |  | 12.15 |  |
ABNAF | Aben Resources Ltd | 0.0580 | 0.0551 | 0.0561 | 18,700 | -0.0008 |  | 1.41 |  |
ABPR | Airborne Security and Protective | 0.0013 | 0.0012 | 0.0012 | 240,100 | -0.0001 |  | 7.69 |  |
ABQQ | Ab International Group Corp | 0.0384 | 0.0250 | 0.0335 | 5,453,000 | 0.0010 |  | 3.08 |  |
ABSCF | Ab Science Paris Ord | 20.24 | 20.24 | 20.24 | 100 | 0.27 |  | 1.37 |  |
ABSOF | Abs-Cbn Holdings Corp | 0.2930 | 0.2930 | 0.2930 | 200 | 0.0001 |  | 0.03 |  |
ABSSF | Airboss of America Corp | 14.52 | 14.25 | 14.25 | 1,500 | -0.27 |  | 1.86 |  |
ABTI | Alterola Biotech Inc | 0.9499 | 0.7499 | 0.7499 | 8,500 | 0.4298 |  | 134.27 |  |
ABTO | AB&T Financial Corp | 0.4000 | 0.4000 | 0.4000 | 100 | -0.2500 |  | 38.46 |  |
ABVC | American Brivision Corp | 5.400 | 4.950 | 5.400 | 700 | -0.250 |  | 4.42 |  |
ABVG | Affinity Beverage Group Inc | 0.0003 | 0.0001 | 0.0002 | 845,214,100 | 0.0000 |  | 0.00 |  |
ABVN | Abv Consulting Inc | 0.4500 | 0.4500 | 0.4500 | 500 | -0.1480 |  | 24.75 |  |
ABWN | Airborne Wireless Network | 0.0005 | 0.0002 | 0.0005 | 250,139,900 | 0.0002 |  | 66.67 |  |
ABXXF | Abaxx Technologies Inc | 3.000 | 2.680 | 2.759 | 76,200 | 0.004 |  | 0.16 |  |
ABZPY | Aboitiz Power Corp ADR | 11.42 | 11.42 | 11.42 | 200 | -0.12 |  | 1.04 |  |
ABZT | Ablaze Technologies Inc | 0.0080 | 0.0055 | 0.0080 | 116,700 | 0.0025 |  | 45.45 |  |
ABZUF | Abzu Gold Ltd | 0.0002 | 0.0001 | 0.0001 | 7,000 | 0.0000 |  | 0.00 |  |
ACAI | Safeplus Int. Hldg Ltd | 1.650 | 1.630 | 1.630 | 800 | -0.080 |  | 4.68 |  |
ACAN | Americann Inc | 1.680 | 1.130 | 1.620 | 206,200 | 0.250 |  | 18.25 |  |
ACAZF | Acadian Timber | 13.01 | 12.95 | 13.01 | 3,000 | 0.19 |  | 1.50 |  |
ACBCQ | Albina Commty Bcp OR | 0.0350 | 0.0350 | 0.0350 | 6,000 | 0.0039 |  | 12.54 |  |
ACBD | Annabidiol Corp | 0.5700 | 0.5700 | 0.5700 | 3,800 | -0.0200 |  | 3.39 |  |
ACBM | Acro Biomedical CO Ltd | 3.428 | 3.250 | 3.428 | 300 | -0.322 |  | 8.59 |  |
ACCA | Acacia Diversified | 0.0445 | 0.0300 | 0.0350 | 1,508,900 | -0.0020 |  | 5.41 |  |
ACCFF | Accord Financial Corp | 5.600 | 5.498 | 5.513 | 7,000 | -0.003 |  | 0.05 |  |
ACCMF | Aac Clyde Space Ab [Publ] | 0.5030 | 0.4820 | 0.4820 | 18,400 | -0.0120 |  | 2.43 |  |
ACCR | Access Power Inc | 0.0075 | 0.0055 | 0.0055 | 766,000 | -0.0005 |  | 8.33 |  |
ACCYY | Accor S.A. | 7.390 | 7.320 | 7.390 | 72,600 | -0.025 |  | 0.34 |  |
ACDSF | Ascendas R E Inv TR | 2.354 | 2.354 | 2.354 | 1,100 | -0.026 |  | 1.09 |  |
ACDVF | Air Canada | 18.52 | 18.10 | 18.13 | 296,500 | 0.04 |  | 0.22 |  |
ACEYY | Acer Inc | 4.260 | 4.260 | 4.260 | 700 | 0.000 |  | 0.00 |  |
ACEZ | Ariel Clean Energy Inc | 0.2200 | 0.1763 | 0.2200 | 2,100 | -0.0200 |  | 8.33 |  |
ACFL | Amc Financial Holdings Inc | 0.2030 | 0.2030 | 0.2030 | 400 | 0.0000 |  | 0.00 |  |
ACFN | Acorn Energy | 0.4950 | 0.4700 | 0.4700 | 26,700 | -0.0245 |  | 4.95 |  |
ACGBF | Agricultural Bank | 0.3955 | 0.3934 | 0.3955 | 10,500 | 0.0155 |  | 4.08 |  |
ACGBY | Agricultural Bk Chin | 9.900 | 9.650 | 9.685 | 112,200 | -0.085 |  | 0.87 |  |
ACGI | Amacore Group Cl A | 0.0005 | 0.0004 | 0.0004 | 347,500 | 0.0001 |  | 33.33 |  |
ACGPF | Accell Group NV Ord | 35.41 | 35.00 | 35.41 | 200 | 0.89 |  | 2.58 |  |
ACGX | Alliance Creative Group Inc | 0.1723 | 0.1260 | 0.1723 | 42,300 | -0.0072 |  | 4.01 |  |
ACGYF | Subsea 7 Sa Ord | 10.25 | 10.25 | 10.25 | 500 | 0.29 |  | 2.91 |  |
ACHFF | Arch Biopartners Inc | 1.090 | 1.090 | 1.090 | 100 | -0.010 |  | 0.91 |  |
ACKAY | Arcelik A S ADR | 23.29 | 23.29 | 23.29 | 100 | 1.23 |  | 5.58 |  |
ACKDF | Auckland Intl Ltd NZ | 5.330 | 5.330 | 5.330 | 700 | 0.060 |  | 1.14 |  |
ACKRF | American Creek Resources Ltd | 0.1954 | 0.1880 | 0.1900 | 90,800 | 0.0030 |  | 1.60 |  |
ACLLF | Atco Ltd Cl I NV CD | 30.02 | 29.80 | 30.02 | 700 | 0.27 |  | 0.91 |  |
ACMB | Agro Capital Management Corp | 1.400 | 1.100 | 1.100 | 800 | -0.400 |  | 26.67 |  |
ACMC | American Church Mort | 1.310 | 1.000 | 1.280 | 3,900 | 0.160 |  | 14.29 |  |
ACMDY | Atlas Consolidated Mining & Development | 2.020 | 2.020 | 2.020 | 100 | -0.960 |  | 32.21 |  |
ACMTA | Acmat Corp A | 34.50 | 34.50 | 34.50 | 100 | 4.75 |  | 15.97 |  |
ACNDF | Ascendas India TR | 1.240 | 1.240 | 1.240 | 100 | 0.090 |  | 7.83 |  |
ACNE | Alice Consol Mines Inc | 0.4895 | 0.3353 | 0.4895 | 500 | -0.0395 |  | 7.47 |  |
ACNI | American Community Newspapers Inc | 0.0024 | 0.0024 | 0.0024 | 2,000 | 0.0012 |  | 100.00 |  |
ACNNF | Auscann Group Holdings Ltd | 0.1500 | 0.1355 | 0.1355 | 6,700 | -0.0155 |  | 10.26 |  |
ACNV | Accelera Innovations Inc | 0.0040 | 0.0040 | 0.0040 | 1,600 | 0.0010 |  | 33.33 |  |
ACOPF | A2 Corp | 7.960 | 7.915 | 7.945 | 6,800 | 0.020 |  | 0.25 |  |
ACOPY | A2 Milk CO Ltd ADR | 7.920 | 7.870 | 7.920 | 4,600 | 0.000 |  | 0.00 |  |
ACPGF | Acacia Pharma Group Plc | 3.880 | 3.880 | 3.880 | 1,000 | 1.330 |  | 52.16 |  |
ACPRF | Arcpacific Res Corp | 0.1133 | 0.1133 | 0.1133 | 1,000 | 0.0000 |  | 0.00 |  |
ACRB | Asia Carbon Industri | 0.0079 | 0.0051 | 0.0067 | 159,500 | -0.0016 |  | 19.28 |  |
ACRDF | Acreage Holdings | 3.872 | 3.350 | 3.398 | 205,300 | -0.472 |  | 12.20 |  |
ACRFF | Accor S.A. | 36.15 | 36.15 | 36.15 | 1,200 | -0.76 |  | 2.06 |  |
ACRHF | Acreage Holdings | 6.970 | 5.600 | 6.320 | 318,500 | -0.480 |  | 7.06 |  |
ACRL | Atacama Resources International Inc | 0.0113 | 0.0091 | 0.0112 | 8,678,500 | 0.0017 |  | 17.89 |  |
ACSAF | Acs Actividades DE C | 34.67 | 34.67 | 34.67 | 100 | -0.03 |  | 0.09 |  |
ACSAY | Acs Actividades ADR | 6.990 | 6.890 | 6.990 | 15,300 | -0.010 |  | 0.14 |  |
ACSSF | Acasta Enterprises Inc | 3.968 | 3.918 | 3.950 | 1,800 | -0.070 |  | 1.74 |  |
ACTL | Artec Consulting | 0.0004 | 0.0003 | 0.0004 | 3,230,000 | 0.0000 |  | 0.00 |  |
ACTX | Advanced Container Tech Inc | 3.500 | 3.100 | 3.300 | 1,300 | -0.200 |  | 5.71 |  |
ACUIF | Acuityads Holdings | 14.06 | 13.25 | 13.52 | 204,500 | -0.33 |  | 2.41 |  |
ACUR | Acura Pharma Cmn | 0.2500 | 0.2000 | 0.2300 | 9,700 | 0.0470 |  | 25.68 |  |
ACUS | Acusphere Inc | 0.0265 | 0.0251 | 0.0265 | 3,100 | -0.0114 |  | 30.08 |  |
ACWEF | SSGA SPDR ETFS Europe I Plc | 175.4 | 175.3 | 175.3 | 2,400 | 5.5 |  | 3.24 |  |
ACWRF | Acceleware Ltd | 0.1964 | 0.1924 | 0.1924 | 4,900 | -0.0058 |  | 2.93 |  |
ACXIF | Acciona S.A. | 154.1 | 154.1 | 154.1 | 100 | 0.8 |  | 0.53 |  |
ADAD | Adaiah Distribution Inc | 0.9000 | 0.9000 | 0.9000 | 100 | -0.1000 |  | 10.00 |  |
ADBKF | Addiko Bk Ag | 11.40 | 11.40 | 11.40 | 1,100 | -5.10 |  | 30.91 |  |
ADBN | Americana Distribution Inc | 0.0001 | 0.0001 | 0.0001 | 4,683,200 | 0.0000 |  | 0.00 |  |
ADBRF | Aldebaran Resources Inc | 0.4227 | 0.3790 | 0.4227 | 20,700 | 0.0427 |  | 11.24 |  |
ADCOF | Adcore Inc | 0.9407 | 0.9100 | 0.9100 | 10,000 | -0.0127 |  | 1.38 |  |
ADCV | Ad Capital U.S. Inc | 0.0003 | 0.0003 | 0.0003 | 100 | 0.0002 |  | 200.00 |  |
ADDC | Addmaster Corp | 14.16 | 14.16 | 14.16 | 100 | 1.10 |  | 8.42 |  |
ADDDF | Adidas Ag | 350.3 | 345.9 | 347.5 | 300 | 2.9 |  | 0.84 |  |
ADDLF | Addlife Ab | 17.38 | 17.38 | 17.38 | 6,900 | 0.00 |  | 0.00 |  |
ADDYY | Adidas Ag ADR | 174.7 | 172.3 | 173.5 | 93,600 | -0.8 |  | 0.46 |  |
ADEVF | Adevinta ASA | 16.20 | 16.20 | 16.20 | 1,000 | -0.15 |  | 0.92 |  |
ADFJF | Adf Group | 1.158 | 1.158 | 1.158 | 2,500 | 0.283 |  | 32.27 |  |
ADFS | American Defense Systems Inc | 0.0900 | 0.0685 | 0.0790 | 114,800 | 0.0057 |  | 7.78 |  |
ADFT | Adfitech Inc | 3.000 | 3.000 | 3.000 | 200 | 1.420 |  | 89.87 |  |
ADGCF | Advance Gold Corp | 0.0950 | 0.0896 | 0.0950 | 49,600 | -0.0029 |  | 2.96 |  |
ADGO | Advantego Corp | 0.0004 | 0.0002 | 0.0003 | 31,210,600 | 0.0000 |  | 0.00 |  |
ADGS | Adgs Advisory Inc | 0.6000 | 0.3200 | 0.6000 | 5,100 | 0.0000 |  | 0.00 |  |
ADHC | American Diversified | 0.0170 | 0.0078 | 0.0105 | 128,918,400 | 0.0028 |  | 36.36 |  |
ADIA | Adia Nutrition Inc | 0.0075 | 0.0070 | 0.0070 | 38,000 | -0.0027 |  | 27.84 |  |
ADIWW | Adial Pharmaceuticals Inc | 1.0000 | 1.0000 | 1.0000 | 1,200 | 0.9500 |  | 1900.00 |  |
ADKT | Adirondack TR CO | 1,702 | 1,702 | 1,702 | 100 | -134 |  | 7.30 |  |
ADLI | Amer Medical Tech | 0.0339 | 0.0110 | 0.0110 | 39,000 | -0.0040 |  | 26.67 |  |
ADMG | Adamant Dri Processi | 0.0220 | 0.0215 | 0.0220 | 1,700 | 0.0010 |  | 4.76 |  |
ADMLF | Admiral Plc | 1.680 | 1.640 | 1.670 | 32,800 | 0.015 |  | 0.91 |  |
ADMQ | Adm Endeavors Inc | 0.0910 | 0.0830 | 0.0888 | 540,400 | 0.0018 |  | 2.07 |  |
ADMT | Adm Tronics Unlimited Inc | 0.1290 | 0.1025 | 0.1280 | 284,400 | 0.0122 |  | 10.54 |  |
ADNY | Adino Energy Corp | 0.0050 | 0.0018 | 0.0047 | 1,293,600 | 0.0001 |  | 2.17 |  |
ADOCY | Adocia Act | 13.22 | 13.10 | 13.10 | 200 | 2.45 |  | 23.00 |  |
ADOIF | Adocia Act | 10.14 | 10.14 | 10.14 | 3,000 | -0.11 |  | 1.10 |  |
ADOM | Adomani Inc | 0.4200 | 0.3700 | 0.3999 | 1,467,300 | -0.0026 |  | 0.65 |  |
ADOOY | Pt Adaro Energy Tbk ADR | 5.100 | 5.100 | 5.100 | 2,500 | -0.530 |  | 9.41 |  |
ADPXY | Audio Pixels Hl ADR | 18.40 | 18.40 | 18.40 | 200 | -1.19 |  | 6.07 |  |
ADRNY | Koninklijke Ahold | 28.58 | 28.41 | 28.57 | 42,200 | -0.49 |  | 1.67 |  |
ADRZF | Andritz Ag | 48.20 | 48.20 | 48.20 | 200 | 6.05 |  | 14.35 |  |
ADRZY | Andritz Ag ADR | 9.644 | 9.644 | 9.644 | 100 | 0.214 |  | 2.27 |  |
ADST | Adstar Inc | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 |  | 0.00 |  |
ADSV | Allied Security Inno | 0.0016 | 0.0014 | 0.0014 | 2,213,200 | -0.0002 |  | 12.50 |  |
ADTC | Advanced Dep Tech | 0.0078 | 0.0078 | 0.0078 | 17,000 | 0.0000 |  | 0.00 |  |
ADTFF | Imetal Resources Inc | 0.1031 | 0.0900 | 0.1031 | 16,000 | 0.0035 |  | 3.51 |  |
ADTM | Adaptive Medias Inc | 0.0004 | 0.0002 | 0.0004 | 22,837,000 | 0.0001 |  | 33.33 |  |
ADTR | Alliance Distributors Holding Inc | 0.0270 | 0.0194 | 0.0270 | 22,400 | 0.0130 |  | 92.86 |  |
ADTY | Adtegrity.com International | 0.0600 | 0.0600 | 0.0600 | 100 | 0.0200 |  | 50.00 |  |
ADVC | Advant-E Corp | 5.750 | 5.750 | 5.750 | 1,200 | 0.250 |  | 4.55 |  |
ADVOF | Adva Optical Ntwkng | 10.28 | 10.28 | 10.28 | 100 | 0.06 |  | 0.59 |  |
ADVT | Advantis Corp | 0.0005 | 0.0003 | 0.0003 | 368,500 | -0.0002 |  | 40.00 |  |
ADVV | Adveco Group | 1.100 | 1.100 | 1.100 | 200 | 0.000 |  | 0.00 |  |
ADVZF | Adventus Mining Corp | 0.9659 | 0.9659 | 0.9659 | 5,000 | 0.0028 |  | 0.29 |  |
ADWPF | Andrew Peller Ltd | 8.030 | 8.030 | 8.030 | 100 | -0.320 |  | 3.83 |  |
ADXDF | Adex Mining Inc | 0.0090 | 0.0090 | 0.0090 | 3,000 | 0.0000 |  | 0.00 |  |
ADXRF | Adx Energy Ltd | 0.0066 | 0.0066 | 0.0066 | 10,000 | 0.0016 |  | 32.00 |  |
ADYEY | Adyen NV ADR | 45.88 | 45.03 | 45.85 | 240,900 | 2.22 |  | 5.09 |  |
ADYX | Adynxx Inc | 0.3800 | 0.3800 | 0.3800 | 600 | 0.0039 |  | 1.04 |  |
ADYYF | Adyen NV | 2,328 | 2,261 | 2,296 | 200 | 141 |  | 6.53 |  |
ADZZF | Advance Residence Investment Corp | 2,950 | 2,950 | 2,950 | 100 | -350 |  | 10.61 |  |
AEBZY | Anadolu Efes Birck | 0.7820 | 0.7100 | 0.7820 | 2,600 | 0.0700 |  | 9.83 |  |
AEDC | American Energy Dev Corp | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |  |
AEEI | American Environment | 0.0501 | 0.0501 | 0.0501 | 500 | 0.0001 |  | 0.20 |  |
AEEX | Asia Equity Exchange Group Inc | 0.5100 | 0.1900 | 0.5100 | 12,000 | 0.4000 |  | 363.64 |  |
AEGG | American Energy | 0.0170 | 0.0170 | 0.0170 | 1,000 | -0.0030 |  | 15.00 |  |
AEGOF | Aegon NV Ord Shs | 4.325 | 4.325 | 4.325 | 100 | -0.075 |  | 1.70 |  |
AEGXF | Aecon Group Inc | 14.21 | 14.21 | 14.21 | 700 | 0.16 |  | 1.14 |  |
AEGY | Alternative Energy | 0.0001 | 0.0001 | 0.0001 | 4,920,000 | 0.0000 |  | 0.00 |  |
AELTF | Adacel Techs Ltd | 0.6800 | 0.6800 | 0.6800 | 500 | -0.0800 |  | 10.53 |  |
AEMC | Archer Entmt Mda Cmns | 0.0570 | 0.0520 | 0.0520 | 10,000 | -0.0050 |  | 8.77 |  |
AENG | Advanced Engine Technologies Inc | 0.0020 | 0.0020 | 0.0020 | 1,000 | 0.0000 |  | 0.00 |  |
AEOXF | Aeroports DE Paris Sa | 115.0 | 115.0 | 115.0 | 100 | -1.0 |  | 0.86 |  |
AEPT | American Energy Partners Inc | 0.0052 | 0.0038 | 0.0042 | 4,910,000 | 0.0002 |  | 5.00 |  |
AERG | Applied Energetics Inc | 0.3423 | 0.3178 | 0.3400 | 120,500 | -0.0025 |  | 0.73 |  |
AERN | Aer Energy Resources | 0.0001 | 0.0001 | 0.0001 | 156,300 | 0.0000 |  | 0.00 |  |
AERO | Aerogrow Intl Inc | 3.090 | 3.000 | 3.090 | 37,300 | 0.070 |  | 2.32 |  |
AERS | Aerius Cmn Stk | 0.0110 | 0.0044 | 0.0090 | 234,600 | -0.0010 |  | 10.00 |  |
AESEW | Allied Esports Entertainment Inc WT | 0.3150 | 0.2501 | 0.2750 | 140,000 | -0.0250 |  | 8.33 |  |
AESO | Atlantic Energy Sltns Inc | 0.0230 | 0.0140 | 0.0220 | 49,300 | 0.0020 |  | 10.00 |  |
AESTY | Aes Tiete Energia Sa ADR | 2.710 | 2.710 | 2.710 | 1,500 | 0.000 |  | 0.00 |  |
AETUF | Arc Energy Trust Uni | 5.639 | 5.440 | 5.440 | 11,300 | -0.195 |  | 3.46 |  |
AEXAF | Atos Origin Sa Ord | 81.11 | 81.11 | 81.11 | 900 | -0.84 |  | 1.02 |  |
AEXAY | Atos ADR | 16.15 | 15.92 | 16.13 | 14,700 | -0.09 |  | 0.55 |  |
AEXE | Aim Exploration Inc | 0.0004 | 0.0003 | 0.0004 | 6,702,100 | 0.0001 |  | 33.33 |  |
AEXFF | Aminex Plc | 0.0060 | 0.0060 | 0.0060 | 10,000 | 0.0010 |  | 20.00 |  |
AFAP | Afa Protective Systems | 184.0 | 184.0 | 184.0 | 100 | 10.0 |  | 5.75 |  |
AFBA | Allied First Bncp MD | 3.880 | 3.880 | 3.880 | 200 | 0.230 |  | 6.30 |  |
AFBG | American Fiber Green Products Inc | 0.0525 | 0.0330 | 0.0525 | 1,300 | -0.0275 |  | 34.38 |  |
AFCJF | Afc Ajax NV | 19.75 | 19.75 | 19.75 | 500 | 0.60 |  | 3.13 |  |
AFDG | African Discovery Group Inc | 0.0750 | 0.0750 | 0.0750 | 30,800 | 0.0100 |  | 15.38 |  |
AFFS | Amtrust Financial Services Inc 7.25% | 20.15 | 20.14 | 20.15 | 2,100 | 0.25 |  | 1.26 |  |
AFFT | Amtrust Financial Services Inc 7.50% | 21.25 | 19.43 | 21.25 | 3,600 | 0.51 |  | 2.46 |  |
AFFU | Affluence Corp | 0.3790 | 0.2190 | 0.3200 | 17,900 | -0.0100 |  | 3.03 |  |
AFFY | Affymax | 0.1100 | 0.0970 | 0.1000 | 263,600 | -0.0120 |  | 10.71 |  |
AFGVY | Agfa Gevaert NV ADR | 9.450 | 9.450 | 9.450 | 100 | -0.340 |  | 3.47 |  |
AFGYF | Afc Energy Plc | 1.100 | 0.980 | 1.020 | 154,300 | 0.000 |  | 0.00 |  |
AFHBL | Atlas Financial Holdings Inc 6.625% | 6.250 | 6.250 | 6.250 | 200 | -0.250 |  | 3.85 |  |
AFHIF | Atlas Financial Hlds | 0.1808 | 0.1600 | 0.1600 | 17,000 | -0.0110 |  | 6.43 |  |
AFIPA | Amfi Corp | 18,500 | 18,500 | 18,500 | 100 | 500 |  | 2.78 |  |
AFLYY | Air France Ads | 6.050 | 5.970 | 6.050 | 37,600 | -0.020 |  | 0.33 |  |
AFMJF | Alphamin Resources | 0.3800 | 0.3390 | 0.3695 | 405,700 | 0.0361 |  | 10.83 |  |
AFML | Aerofoam Metals Inc | 0.0036 | 0.0030 | 0.0036 | 147,500 | 0.0006 |  | 20.00 |  |
AFNL | Amtrust Financial CO | 126.0 | 125.1 | 125.1 | 100 | 0.1 |  | 0.07 |  |
AFOM | All For One Media Corp | 0.0009 | 0.0007 | 0.0007 | 128,735,000 | -0.0002 |  | 22.22 |  |
AFPW | Alumifuel Pwr Corp | 0.0014 | 0.0005 | 0.0011 | 948,575,600 | 0.0005 |  | 83.33 |  |
AFRAF | Air France Klm | 6.050 | 6.014 | 6.014 | 500 | -0.036 |  | 0.60 |  |
AFRMF | Alphaform Ag | 2.600 | 2.310 | 2.310 | 2,000 | -0.220 |  | 8.70 |  |
AFSIA | Amtrust Financial Services Inc Pfd. A | 15.97 | 15.45 | 15.90 | 5,200 | 0.00 |  | 0.00 |  |
AFSIB | Amtrust Financial Services Dep Pfd | 16.10 | 15.88 | 16.10 | 4,600 | 0.20 |  | 1.26 |  |
AFSIC | Amtrust Financial Services Inc Pfd. C | 16.15 | 16.00 | 16.00 | 6,200 | 0.05 |  | 0.31 |  |
AFSIM | Amtrust Financial Services Inc Prf | 16.99 | 16.01 | 16.50 | 27,100 | 0.50 |  | 3.13 |  |
AFSIN | Amtrust Financial Services Inc Pfd F | 15.79 | 15.50 | 15.57 | 3,100 | -0.13 |  | 0.83 |  |
AFSIP | Amtrust Financial Services Dep Pfd | 16.29 | 15.78 | 16.00 | 1,900 | 0.05 |  | 0.31 |  |
AFTC | Alternative Fuel Tec | 0.0010 | 0.0009 | 0.0010 | 268,700 | 0.0000 |  | 0.00 |  |
AFTM | Aftermaster Inc | 0.0050 | 0.0045 | 0.0048 | 279,000 | -0.0001 |  | 2.04 |  |
AFTPF | Afterpay Touch Group Ltd | 110.3 | 109.2 | 109.2 | 6,400 | 4.9 |  | 4.73 |  |
AFTPY | Afterpay Ltd | 110.5 | 108.1 | 109.4 | 41,900 | 5.3 |  | 5.12 |  |
AFYG | Affinity Gold Corp | 0.0300 | 0.0277 | 0.0277 | 5,800 | -0.0022 |  | 7.36 |  |
AGATF | Deutsche Bank Agriculture Double Short | 30.01 | 30.01 | 30.01 | 100 | -0.04 |  | 0.13 |  |
AGCBF | Amarillo Gold Corpor | 0.2367 | 0.2244 | 0.2347 | 138,400 | 0.0129 |  | 5.82 |  |
AGCCF | Gensource Potash | 0.1597 | 0.1597 | 0.1597 | 4,400 | 0.0021 |  | 1.33 |  |
AGCZ | Andes Gold Corp | 0.0089 | 0.0089 | 0.0089 | 25,000 | -0.0001 |  | 1.11 |  |
AGDXF | Antioqua Gold Inc | 0.0405 | 0.0328 | 0.0405 | 110,200 | -0.0017 |  | 4.03 |  |
AGDY | Agri-Dynamics Inc | 0.0290 | 0.0215 | 0.0225 | 141,000 | -0.0035 |  | 13.46 |  |
AGEEF | Halo Labs Inc | 0.0840 | 0.0710 | 0.0835 | 3,540,400 | 0.0046 |  | 5.83 |  |
AGESY | Ageas N.V. Ads | 54.50 | 54.24 | 54.50 | 1,400 | -0.40 |  | 0.73 |  |
AGFAF | Agraflora Organics Intl Inc | 0.0398 | 0.0334 | 0.0372 | 2,885,900 | 0.0022 |  | 6.29 |  |
AGFMF | AGF Management Ltd | 5.069 | 4.970 | 4.970 | 1,100 | 0.020 |  | 0.40 |  |
AGFXF | DB Agriculture Long ETN Due April 1 2038 | 9.000 | 7.250 | 7.250 | 1,800 | 0.000 |  | 0.00 |  |
AGGFF | African Gold Gr | 0.1340 | 0.1250 | 0.1340 | 24,500 | 0.0095 |  | 7.63 |  |
AGGG | Antilia Group Corp | 0.0312 | 0.0111 | 0.0111 | 16,900 | 0.0000 |  | 0.00 |  |
AGGHF | Agrios Global Holdings Ltd | 0.0300 | 0.0300 | 0.0300 | 2,500 | -0.0050 |  | 14.29 |  |
AGGI | Allied Energy Inc | 0.0120 | 0.0085 | 0.0089 | 25,000 | -0.0008 |  | 8.25 |  |
AGGL | Agtech Global International Inc | 0.0425 | 0.0425 | 0.0425 | 2,000 | -0.1075 |  | 71.67 |  |
AGGZF | Ag Growth Inc Fd | 30.95 | 30.39 | 30.58 | 1,800 | -0.11 |  | 0.37 |  |
AGHC | Aeon Global Health Corp | 0.0780 | 0.0600 | 0.0780 | 34,200 | 0.0013 |  | 1.69 |  |
AGIN | American Graphite Technologies Inc | 0.0500 | 0.0415 | 0.0431 | 273,900 | -0.0049 |  | 10.21 |  |
AGLAF | Aguila American Gold | 0.3612 | 0.3612 | 0.3612 | 2,500 | -0.1288 |  | 26.29 |  |
AGLDF | Austral Gold Ltd | 0.1400 | 0.1400 | 0.1400 | 1,300 | 0.0000 |  | 0.00 |  |
AGLNF | Agl Energy | 9.340 | 9.340 | 9.340 | 100 | 0.005 |  | 0.05 |  |
AGLT | Angel Telecom Corp | 0.1000 | 0.1000 | 0.1000 | 300 | -0.4100 |  | 80.39 |  |
AGLXY | Agl Energy Ltd ADR | 9.060 | 9.060 | 9.060 | 500 | -0.220 |  | 2.37 |  |
AGLY | Agiliti Inc | 5.750 | 5.750 | 5.750 | 200 | 0.000 |  | 0.00 |  |
AGMJF | Algoma Cent Corp [F] | 11.08 | 11.07 | 11.07 | 20,800 | -0.13 |  | 1.19 |  |
AGNPF | Algernon Pharmaceuticals Inc | 0.2140 | 0.1910 | 0.2090 | 483,700 | 0.0142 |  | 7.29 |  |
AGOL | Andina Gold Corp | 0.1940 | 0.1940 | 0.1940 | 1,300 | -0.0060 |  | 3.00 |  |
AGPIF | Anglo Pacific Res Plc Ord | 1.880 | 1.590 | 1.590 | 662,800 | -0.360 |  | 18.46 |  |
AGPL | Apple Green Holding | 0.1600 | 0.1600 | 0.1600 | 100 | -0.0100 |  | 5.88 |  |
AGPPF | Anglo Plati Ord Shs | 105.7 | 101.0 | 101.0 | 100 | -4.6 |  | 4.36 |  |
AGPYF | Agile Property Holdings Ltd | 1.250 | 1.250 | 1.250 | 1,000 | -0.090 |  | 6.72 |  |
AGRDF | Auriga Gold Crp Ord | 0.3500 | 0.2871 | 0.3488 | 136,800 | 0.0225 |  | 6.90 |  |
AGRIP | Agribank Fcb Non Cum Pfd Fxd/Fltg Ser A | 109.0 | 109.0 | 109.0 | 300 | -3.0 |  | 2.68 |  |
AGRPY | Absa Group Ltd New A | 15.51 | 15.51 | 15.51 | 100 | -0.31 |  | 1.94 |  |
AGRS | Agristar Inc | 0.0069 | 0.0069 | 0.0069 | 40,000 | 0.0035 |  | 102.94 |  |
AGRUF | Af Gruppen ASA | 19.75 | 19.75 | 19.75 | 500 | 2.60 |  | 15.16 |  |
AGSO | Agrisolar Solutions | 0.1150 | 0.0900 | 0.0920 | 252,600 | 0.0020 |  | 2.22 |  |
AGSVF | Argentum Silver Corp | 0.1300 | 0.1300 | 0.1300 | 5,500 | -0.0389 |  | 23.03 |  |
AGTEF | Agtech Holdings Ltd | 0.0340 | 0.0340 | 0.0340 | 30,000 | -0.0010 |  | 2.86 |  |
AGTK | Agritek Holdings Inc | 0.0219 | 0.0186 | 0.0203 | 557,600 | 0.0003 |  | 1.50 |  |
AGTT | Angstrom Technologies Inc | 0.0240 | 0.0150 | 0.0240 | 30,000 | 0.0100 |  | 71.43 |  |
AGTX | Agentix Corp | 1.350 | 0.950 | 1.350 | 3,200 | 0.100 |  | 8.00 |  |
AGUNF | Arctic Glacier TR UT | 0.0088 | 0.0064 | 0.0077 | 530,700 | 0.0046 |  | 148.39 |  |
AGXKF | Anglo Asian Mng Plc Ord | 1.770 | 1.770 | 1.770 | 100 | 0.040 |  | 2.31 |  |
AGYP | Allied Energy Corp | 0.0900 | 0.0520 | 0.0890 | 739,800 | 0.0270 |  | 43.55 |  |
AGYTF | Allergy Therapeutics Plc | 0.2400 | 0.2400 | 0.2400 | 300 | -0.0200 |  | 7.69 |  |
AGZNF | Aegean Airlines | 5.970 | 5.970 | 5.970 | 100 | -0.120 |  | 1.97 |  |
AHAD | Alphacom Holdings Inc | 0.0072 | 0.0049 | 0.0072 | 10,100 | 0.0052 |  | 260.00 |  |
AHAG | Alpha Techs Grp Inc | 0.0425 | 0.0228 | 0.0425 | 200 | -0.0175 |  | 29.17 |  |
AHAHF | Design Milk CO Ltd | 0.0080 | 0.0080 | 0.0080 | 1,000 | 0.0010 |  | 14.29 |  |
AHCHF | Anhui Conch Cement C | 6.750 | 6.500 | 6.500 | 1,700 | -0.026 |  | 0.40 |  |
AHCHY | Anhui Conch Cem ADR | 32.69 | 32.47 | 32.69 | 23,100 | -0.22 |  | 0.67 |  |
AHELF | American Helium Inc | 0.4546 | 0.3763 | 0.4001 | 18,900 | 0.0701 |  | 21.24 |  |
AHEXY | Adecco Sa ADR | 33.20 | 32.92 | 33.20 | 12,000 | 0.05 |  | 0.15 |  |
AHFCF | Flow Capital | 0.3626 | 0.3626 | 0.3626 | 10,000 | -0.0001 |  | 0.03 |  |
AHFD | Active Health Foods | 0.0003 | 0.0001 | 0.0003 | 43,882,600 | 0.0001 |  | 50.00 |  |
AHFI | Absolute Health & Fitness | 0.0060 | 0.0060 | 0.0060 | 61,000 | 0.0023 |  | 62.16 |  |
AHGIF | Alternate Health Corp | 0.0275 | 0.0055 | 0.0275 | 234,600 | 0.0115 |  | 71.88 |  |
AHIXD | Aluf Holdings Inc | 0.1500 | 0.1300 | 0.1300 | 10,700 | -0.0262 |  | 16.77 |  |
AHKSF | Asahi Kaisai Corp | 11.45 | 11.05 | 11.25 | 11,900 | 0.25 |  | 2.27 |  |
AHKSY | Asahi Kaisai Cp ADR | 22.20 | 21.52 | 22.20 | 40,500 | 0.61 |  | 2.83 |  |
AHNMF | Archon Minerals Ltd | 0.1925 | 0.1925 | 0.1925 | 1,500 | 0.0425 |  | 28.33 |  |
AHNR | Athena Silver Corp | 0.1050 | 0.0818 | 0.1001 | 96,100 | 0.0025 |  | 2.56 |  |
AHODF | Koninklijke Ahold NV | 29.15 | 29.15 | 29.15 | 200 | -0.94 |  | 3.12 |  |
AHOTF | American Hotel | 2.840 | 2.790 | 2.790 | 12,800 | 0.040 |  | 1.45 |  |
AHROQ | Atheronova Inc | 0.0035 | 0.0035 | 0.0035 | 20,000 | 0.0000 |  | 0.00 |  |
AIABF | Airasia Group Berhad | 0.2100 | 0.2100 | 0.2100 | 1,000 | -0.0400 |  | 16.00 |  |
AIAGY | Aurubis Ag | 44.50 | 44.50 | 44.50 | 100 | 3.80 |  | 9.34 |  |
AIBEF | Air Berlin Plc | 0.0100 | 0.0100 | 0.0100 | 3,000 | 0.0060 |  | 150.00 |  |
AIBGY | Aib Group Plc ADR | 4.000 | 4.000 | 4.000 | 100 | -0.320 |  | 7.41 |  |
AIBRF | Aib Group Plc | 1.960 | 1.960 | 1.960 | 4,300 | 0.060 |  | 3.16 |  |
AICAF | Air China Ltd | 0.7550 | 0.7251 | 0.7550 | 18,100 | 0.0650 |  | 9.42 |  |
AIDA | Aida Pharmaceuticals | 0.0290 | 0.0290 | 0.0290 | 4,000 | 0.0020 |  | 7.41 |  |
AIFLY | Aiful Corp [Japan] ADR | 1.170 | 1.170 | 1.170 | 100 | 0.000 |  | 0.00 |  |
AIFM | Aifarm Ltd | 0.1255 | 0.1255 | 0.1255 | 500 | 0.0001 |  | 0.08 |  |
AIFS | Agent Info Software | 2.550 | 2.550 | 2.550 | 100 | -0.290 |  | 10.21 |  |
AILIH | Ameren Illinois CO Pfd 4.08% | 101.0 | 101.0 | 101.0 | 400 | 0.0 |  | 0.00 |  |
AILIM | Ameren Illinois Company | 104.2 | 104.2 | 104.2 | 100 | 0.2 |  | 0.18 |  |
AILIP | Ameren Illinois 4.20 Pfd | 102.0 | 102.0 | 102.0 | 300 | 0.0 |  | 0.00 |  |
AILLI | Ameren Illinois Company | 102.5 | 102.5 | 102.5 | 100 | 1.5 |  | 1.49 |  |
AILLL | Central Illinois Public Service Company | 30.08 | 30.08 | 30.08 | 100 | -0.42 |  | 1.38 |  |
AILLN | Ameren Illinois Company | 104.3 | 104.3 | 104.3 | 100 | 2.0 |  | 1.94 |  |
AILLP | Ameren Ill CO | 99.75 | 99.75 | 99.75 | 100 | 0.24 |  | 0.24 |  |
AILQF | Airlq Inc | 0.3010 | 0.3010 | 0.3010 | 5,000 | -0.0167 |  | 5.26 |  |
AIMH | Aimrite Holdings Cor | 0.0304 | 0.0281 | 0.0304 | 61,900 | 0.0023 |  | 8.19 |  |
AINSF | Ainsworth Game Tech | 0.6600 | 0.6000 | 0.6273 | 582,600 | 0.0073 |  | 1.18 |  |
AIOM | Axiom Holdings Inc | 0.0010 | 0.0010 | 0.0010 | 4,000 | 0.0000 |  | 0.00 |  |
AIOSF | Atresmedia Corporacion DE Medios DE | 3.880 | 3.880 | 3.880 | 1,500 | -0.020 |  | 0.51 |  |
AIPUY | Airports of Thailand Public CO Ltd ADR | 21.28 | 20.76 | 21.23 | 3,900 | -0.10 |  | 0.48 |  |
AIQUF | L'Air Liquide Ord EU | 160.0 | 160.0 | 160.0 | 900 | -3.0 |  | 1.84 |  |
AIQUY | L'Air Liquide ADR | 31.82 | 31.60 | 31.82 | 116,300 | -0.36 |  | 1.12 |  |
AIRO | Airspan Networks Inc | 14.25 | 14.00 | 14.20 | 2,300 | 0.40 |  | 2.90 |  |
AIRRF | Aurion Res Ltd | 0.7600 | 0.6880 | 0.7250 | 180,400 | 0.0264 |  | 3.78 |  |
AIRYY | Air China Ltd ADR | 14.89 | 14.61 | 14.61 | 1,200 | 0.36 |  | 2.53 |  |
AISSF | Aisoftware Spa | 0.0722 | 0.0550 | 0.0678 | 1,021,800 | -0.0014 |  | 2.02 |  |
AITA | Wunong Asia Pacific CO Ltd | 0.2000 | 0.0230 | 0.0230 | 700 | -0.1670 |  | 87.89 |  |
AITUF | Anritsu Corp | 25.10 | 24.90 | 25.10 | 400 | 1.20 |  | 5.02 |  |
AITUY | Anritsu Corp | 25.50 | 25.50 | 25.50 | 300 | 1.10 |  | 4.51 |  |
AITX | Artificial Intelligence Tech Solutions | 0.0640 | 0.0545 | 0.0600 | 170,702,000 | 0.0060 |  | 11.11 |  |
AIVAF | Aviva Plc | 4.710 | 4.710 | 4.710 | 500 | -0.020 |  | 0.42 |  |
AIVN | American International Ventures Inc | 0.0200 | 0.0168 | 0.0168 | 50,700 | -0.0018 |  | 9.68 |  |
AIXN | Aixin Life International Inc | 5.000 | 5.000 | 5.000 | 200 | -0.500 |  | 9.09 |  |
AIXXF | Aixtron Se | 19.11 | 18.99 | 18.99 | 900 | 0.29 |  | 1.55 |  |
AJIA | Ajia Innogroup Holdings Ltd | 0.8500 | 0.8500 | 0.8500 | 300 | 0.3000 |  | 54.55 |  |
AJINY | Ajinomoto CO Inc ADR | 24.07 | 23.52 | 24.07 | 3,700 | -0.29 |  | 1.19 |  |
AJMPF | Ashmore Group Plc | 6.000 | 6.000 | 6.000 | 700 | 0.000 |  | 0.00 |  |
AJOY | Ayujoy Herbals Ltd | 0.0310 | 0.0310 | 0.0310 | 300 | 0.0010 |  | 3.33 |  |
AJXGF | Agjunction Inc | 0.4479 | 0.4300 | 0.4470 | 157,000 | 0.0114 |  | 2.62 |  |
AKABY | Alk Abello As | 83.25 | 83.25 | 83.25 | 100 | 1.25 |  | 1.52 |  |
AKAOQ | Achaogen Inc | 0.0100 | 0.0071 | 0.0090 | 152,300 | -0.0010 |  | 10.00 |  |
AKBTY | Akbank Turk Ano ADR | 1.905 | 1.760 | 1.890 | 2,000 | -0.035 |  | 1.82 |  |
AKKVF | Akastor ASA | 0.8500 | 0.8500 | 0.8500 | 700 | 0.0200 |  | 2.41 |  |
AKRFF | Ackroo Inc | 0.1842 | 0.1714 | 0.1787 | 9,500 | 0.0239 |  | 15.44 |  |
AKRRF | Aker Philadelphia Sh | 9.100 | 9.100 | 9.100 | 300 | 2.200 |  | 31.88 |  |
AKRTF | Aker Solutions Holding ASA | 1.800 | 1.800 | 1.800 | 400 | 0.165 |  | 10.11 |  |
AKSY | Aksys Ltd | 0.0001 | 0.0001 | 0.0001 | 9,000 | 0.0000 |  | 0.00 |  |
AKTAF | Akita Drilling Ltd | 0.4602 | 0.4500 | 0.4602 | 3,300 | -0.0048 |  | 1.03 |  |
AKZOF | Akzo Nobel NV | 110.5 | 110.5 | 110.5 | 100 | 2.0 |  | 1.84 |  |
AKZOY | Akzo Nobel NV ADR # | 35.78 | 35.38 | 35.78 | 21,800 | 0.27 |  | 0.76 |  |
ALAN | Alanco Technologies Inc | 0.1000 | 0.0150 | 0.0150 | 50,100 | -0.0109 |  | 42.08 |  |
ALBBY | Alibaba Health Information Technology | 73.00 | 67.09 | 72.00 | 1,700 | 13.00 |  | 22.03 |  |
ALBHF | Alibaba Health Information Technology | 3.660 | 3.330 | 3.565 | 208,200 | 0.579 |  | 19.39 |  |
ALBKF | Alpha Bank Grd2000 | 1.075 | 1.000 | 1.075 | 800 | 0.025 |  | 2.38 |  |
ALBKY | The Alpha Bank A.E | 0.2900 | 0.2652 | 0.2775 | 83,700 | -0.0125 |  | 4.31 |  |
ALBY | Community Cap Bcshs | 11.00 | 11.00 | 11.00 | 200 | -0.45 |  | 3.93 |  |
ALDA | Atlantica Inc | 2.000 | 2.000 | 2.000 | 1,000 | 0.000 |  | 0.00 |  |
ALDS | Applife Digital Solutions Inc | 0.1650 | 0.1250 | 0.1650 | 800 | 0.0000 |  | 0.00 |  |
ALDVF | Kiplin Metals Inc | 0.2725 | 0.2725 | 0.2725 | 19,000 | 0.0064 |  | 2.41 |  |
ALEAF | Aleafia Health Inc | 0.7733 | 0.6859 | 0.7000 | 681,800 | -0.0301 |  | 4.12 |  |
ALEQP | Alta Equipment Group Inc | 25.60 | 25.25 | 25.60 | 36,600 | 0.60 |  | 2.40 |  |
ALFFF | Alfa S.A.B. DE C.V. | 0.7000 | 0.7000 | 0.7000 | 3,400 | 0.0131 |  | 1.91 |  |
ALFNF | Alfen NV | 98.00 | 98.00 | 98.00 | 100 | 0.00 |  | 0.00 |  |
ALFVF | Alfa-Laval Ab | 28.33 | 28.33 | 28.33 | 1,300 | 1.33 |  | 4.91 |  |
ALFVY | Alfa-Laval Ab ADR | 28.44 | 28.14 | 28.44 | 6,100 | 0.35 |  | 1.25 |  |
ALGGF | Alliance Global Group Inc | 0.2000 | 0.2000 | 0.2000 | 400 | -0.0400 |  | 16.67 |  |
ALGGY | Alliance Global | 11.30 | 11.06 | 11.06 | 300 | 0.26 |  | 2.42 |  |
ALGLF | Alma Gold Inc | 0.0001 | 0.0001 | 0.0001 | 200 | 0.0000 |  | 0.00 |  |
ALGWF | Alliance Growers Corp | 0.0100 | 0.0100 | 0.0100 | 9,600 | 0.0099 |  | 9900.00 |  |
ALID | Allied Corp | 0.7300 | 0.6500 | 0.7200 | 900 | -0.0100 |  | 1.37 |  |
ALIF | Artificial Life Inc | 0.0500 | 0.0355 | 0.0443 | 135,200 | 0.0093 |  | 26.57 |  |
ALIZF | Allianz Ag | 245.0 | 240.0 | 240.0 | 100 | -1.0 |  | 0.41 |  |
ALIZY | Allianz | 24.33 | 24.05 | 24.33 | 67,000 | -0.04 |  | 0.16 |  |
ALKEF | Alkane Exploration N | 0.6850 | 0.6100 | 0.6850 | 16,000 | 0.0287 |  | 4.37 |  |
ALKHF | Alaska Hydro Corp Ord | 0.0588 | 0.0584 | 0.0588 | 2,100 | 0.0088 |  | 17.60 |  |
ALKM | Alkame Holdings Inc | 0.0009 | 0.0007 | 0.0007 | 110,046,300 | -0.0001 |  | 12.50 |  |
ALKN | Alkane Inc | 0.0075 | 0.0058 | 0.0075 | 570,000 | 0.0006 |  | 8.70 |  |
ALLIF | Alpha Lithium Corp | 0.8948 | 0.7480 | 0.8500 | 2,270,600 | 0.1050 |  | 14.09 |  |
ALLM | Alliance Bioenergy Plus Inc | 0.4500 | 0.3900 | 0.4243 | 437,700 | -0.0057 |  | 1.33 |  |
ALLPF | Arocell Ab Uppsala | 0.2600 | 0.2600 | 0.2600 | 1,000 | -0.0300 |  | 10.34 |  |
ALLVF | Altice N.V. | 6.500 | 6.500 | 6.500 | 1,000 | 0.000 |  | 0.00 |  |
ALLWF | Allied Minds Ltd | 0.3300 | 0.3300 | 0.3300 | 1,000 | -0.1700 |  | 34.00 |  |
ALLXF | Caldas Gold Corp | 1.950 | 1.810 | 1.917 | 11,100 | 0.067 |  | 3.63 |  |
ALMC | Alimco Financial Corp | 7.500 | 7.500 | 7.500 | 700 | 0.000 |  | 0.00 |  |
ALME | Alamo Energy Corp | 0.0002 | 0.0002 | 0.0002 | 500 | 0.0001 |  | 100.00 |  |
ALMFF | Altium FX Ltd | 22.02 | 22.02 | 22.02 | 100 | -1.34 |  | 5.74 |  |
ALMMF | Aluminum Corp of China Ltd | 0.3530 | 0.3270 | 0.3270 | 1,900 | -0.0730 |  | 18.25 |  |
ALMTF | Almonty Industries | 0.6591 | 0.6500 | 0.6591 | 600 | 0.0291 |  | 4.62 |  |
ALMY | Alchemy Creative | 0.0001 | 0.0001 | 0.0001 | 20,000 | 0.0000 |  | 0.00 |  |
ALNPF | Ana Holdings Inc | 21.50 | 21.50 | 21.50 | 100 | 0.50 |  | 2.38 |  |
ALNPY | All Nippon Airways C | 4.400 | 4.120 | 4.400 | 500 | -0.100 |  | 2.22 |  |
ALOD | Allied Resources Inc | 0.2000 | 0.2000 | 0.2000 | 200 | -0.1100 |  | 35.48 |  |
ALPE | Alpha-En Corp | 0.3500 | 0.3500 | 0.3500 | 1,600 | 0.0000 |  | 0.00 |  |
ALPIB | Alpine Banks Colorado | 31.00 | 29.50 | 31.00 | 400 | 0.00 |  | 0.00 |  |
ALPKF | Alpek Sab DE Cv | 0.8604 | 0.8604 | 0.8604 | 27,000 | 0.0334 |  | 4.04 |  |
ALPMF | Astellas Pharma Inc | 16.00 | 16.00 | 16.00 | 700 | 0.17 |  | 1.05 |  |
ALPMY | Astellas Pharma Inc | 16.62 | 15.63 | 16.27 | 127,200 | 0.32 |  | 2.01 |  |
ALPP | Alpine 4 Technologies Ltd | 3.900 | 3.190 | 3.420 | 4,777,500 | 0.340 |  | 11.04 |  |
ALPVN | Alabama Pwr 4.60 Pd | 104.5 | 104.5 | 104.5 | 100 | 1.5 |  | 1.46 |  |
ALRT | Alr Technologies Inc | 0.0590 | 0.0560 | 0.0570 | 224,600 | 0.0007 |  | 1.24 |  |
ALSI | Atlas Resources Intl Inc | 0.0070 | 0.0040 | 0.0040 | 110,000 | -0.0030 |  | 42.86 |  |
ALSMY | Alstom S.A. | 5.940 | 5.830 | 5.880 | 85,100 | 0.050 |  | 0.86 |  |
ALSRF | Alstria Office Ag | 17.22 | 17.22 | 17.22 | 200 | -0.55 |  | 3.08 |  |
ALSSF | Alsea S.A. | 1.270 | 1.210 | 1.210 | 2,200 | -0.038 |  | 3.04 |  |
ALST | Allstar Health Brands Inc | 0.0990 | 0.0710 | 0.0892 | 1,209,100 | 0.0267 |  | 42.72 |  |
ALTAF | Altura Mining | 0.0023 | 0.0023 | 0.0023 | 1,000 | 0.0000 |  | 0.00 |  |
ALTB | Alpine Auto Brokers Inc | 10.000 | 10.000 | 10.000 | 100 | 0.000 |  | 0.00 |  |
ALTCY | Altice Europe N V | 32.15 | 32.15 | 32.15 | 100 | 9.85 |  | 44.17 |  |
ALTD | Altitude International Inc | 0.4300 | 0.2500 | 0.2900 | 595,300 | -0.0050 |  | 1.69 |  |
ALTGF | Altagas Ltd Fxdfr Prf Perpetual USD 25 | 19.21 | 19.21 | 19.21 | 200 | 0.65 |  | 3.50 |  |
ALTMW | Altus Midstream Company WT | 0.0800 | 0.0500 | 0.0500 | 2,100 | -0.0190 |  | 27.54 |  |
ALTPF | Altiplano Metals Inc | 0.2860 | 0.2782 | 0.2860 | 1,000 | 0.0017 |  | 0.60 |  |
ALTSF | Alturas Minerals Corp | 0.0210 | 0.0210 | 0.0210 | 1,000 | -0.0006 |  | 2.78 |  |
ALTUF | Altus Strategies Plc | 1.160 | 1.160 | 1.160 | 4,000 | 0.040 |  | 3.57 |  |
ALTX | Altex Industries Inc | 0.1350 | 0.1200 | 0.1200 | 24,400 | -0.0050 |  | 4.00 |  |
ALVLF | Alto Ventures Ltd | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0200 |  | 25.00 |  |
ALVOF | Alvopetro Energy | 0.6037 | 0.5800 | 0.6000 | 18,200 | 0.0000 |  | 0.00 |  |
ALVRQ | Alvarion Ltd | 0.0120 | 0.0120 | 0.0120 | 1,000 | 0.0000 |  | 0.00 |  |
ALVVF | Altice Europe N.V. Cl B | 6.390 | 6.390 | 6.390 | 300 | -0.115 |  | 1.77 |  |
ALXEF | Alx Uranium Corp | 0.0760 | 0.0656 | 0.0685 | 32,200 | -0.0025 |  | 3.52 |  |
ALXXF | Avante Logixx Inc | 1.230 | 1.230 | 1.230 | 500 | 0.086 |  | 7.56 |  |
ALYE | Aly Energy Services Inc [De] | 1.300 | 1.300 | 1.300 | 1,600 | 0.000 |  | 0.00 |  |
ALYI | Alternet Systems Inc | 0.0248 | 0.0220 | 0.0233 | 101,204,600 | 0.0012 |  | 5.43 |  |
AMADF | Amadeus IT Holding S | 69.12 | 69.12 | 69.12 | 300 | 1.20 |  | 1.77 |  |
AMADY | Amadeus IT Hlds S.A. | 69.43 | 68.26 | 68.98 | 46,300 | 0.46 |  | 0.67 |  |
AMAR | Amarillo Biosciences | 0.1910 | 0.1500 | 0.1910 | 5,900 | 0.0070 |  | 3.80 |  |
AMAZ | Amazing Energy Oil & Gas CO | 0.0080 | 0.0068 | 0.0075 | 4,795,800 | -0.0003 |  | 3.85 |  |
AMBBY | Ambu A/S ADR | 39.96 | 39.96 | 39.96 | 700 | 0.01 |  | 0.01 |  |
AMBD | American Mobile Dental Corp | 0.0005 | 0.0005 | 0.0005 | 200,000 | 0.0001 |  | 25.00 |  |
AMBFF | Ambu A/S | 40.43 | 40.43 | 40.43 | 12,200 | -1.27 |  | 3.06 |  |
AMBG | Ambg Inc | 1.330 | 1.300 | 1.300 | 200 | -0.020 |  | 1.52 |  |
AMBK | American Bank Inc | 14.00 | 12.74 | 14.00 | 500 | 2.00 |  | 16.67 |  |
AMBKP | American Capital Trust I | 13.00 | 13.00 | 13.00 | 100 | 2.50 |  | 23.81 |  |
AMBS | Amarantus Bioscience Holdings Inc | 0.0088 | 0.0075 | 0.0088 | 597,300 | 0.0013 |  | 17.33 |  |
AMBZ | American Business Bank | 34.00 | 33.54 | 34.00 | 4,100 | 0.00 |  | 0.00 |  |
AMCCF | Amcor Plc Cdi | 11.55 | 11.55 | 11.55 | 1,000 | -0.10 |  | 0.86 |  |
AMCF | Andatee China Marine Fuel Services | 0.0239 | 0.0101 | 0.0200 | 4,000 | 0.0030 |  | 17.65 |  |
AMCT | American Education Center Inc | 0.2469 | 0.2469 | 0.2469 | 400 | 0.0479 |  | 24.07 |  |
AMCY | Acs Global Inc | 9.000 | 6.450 | 6.450 | 300 | -0.040 |  | 0.62 |  |
AMDDW | Sintx Technologies Inc WT Exp 05/11/2023 | 0.0400 | 0.0300 | 0.0400 | 11,000 | -0.0050 |  | 11.11 |  |
AMDLY | Amada Holdings CO Ltd ADR | 46.00 | 46.00 | 46.00 | 300 | 7.40 |  | 19.17 |  |
AMEFF | Appreciated Media Holdings Inc | 0.0300 | 0.0250 | 0.0300 | 32,000 | 0.0050 |  | 20.00 |  |
AMEN | Amen Properties Inc | 385.0 | 340.0 | 385.0 | 100 | 64.0 |  | 19.94 |  |
AMEUF | Admedus Ltd | 4.000 | 4.000 | 4.000 | 200 | -0.150 |  | 3.61 |  |
AMFC | A M B Financial Cp | 16.45 | 16.25 | 16.25 | 1,200 | 0.25 |  | 1.56 |  |
AMFL | Nanoscience Tech Inc | 0.0340 | 0.0340 | 0.0340 | 15,000 | 0.0011 |  | 3.34 |  |
AMGDF | Aston Martin Lagonda Global Holdings Plc | 23.88 | 23.42 | 23.88 | 1,300 | 0.43 |  | 1.83 |  |
AMGY | American Metal & Tec | 0.0034 | 0.0034 | 0.0034 | 9,000 | -0.0013 |  | 27.66 |  |
AMHD | Amelot Holdings Inc | 0.0260 | 0.0260 | 0.0260 | 1,900 | -0.0010 |  | 3.70 |  |
AMHG | Amergent Hospitality Group Inc | 0.7250 | 0.6401 | 0.6800 | 214,700 | 0.0000 |  | 0.00 |  |
AMHPF | Amazon Mining Hld | 0.9709 | 0.9400 | 0.9520 | 20,900 | 0.0520 |  | 5.78 |  |
AMHV | American Hemp Ventures Inc | 2.350 | 2.350 | 2.350 | 100 | -0.340 |  | 12.64 |  |
AMIGF | Admiral Group Plc | 41.30 | 41.30 | 41.30 | 300 | 0.80 |  | 1.98 |  |
AMIGY | Admiral Group Plc | 41.26 | 39.26 | 41.26 | 500 | 0.23 |  | 0.56 |  |
AMIH | American Intl Hlds Corp | 0.4195 | 0.3700 | 0.3897 | 798,800 | -0.0013 |  | 0.33 |  |
AMIN | American Intl Ind | 0.1140 | 0.1140 | 0.1140 | 300 | 0.0340 |  | 42.50 |  |
AMIQF | Ashanti Sankofa Inc | 0.0140 | 0.0140 | 0.0140 | 200 | -0.0030 |  | 17.65 |  |
AMKAF | A.P. Moeller Maers A | 2,248 | 2,248 | 2,248 | 100 | 16 |  | 0.72 |  |
AMKBF | A.P. Moeller Maers B | 2,492 | 2,492 | 2,492 | 100 | 104 |  | 4.35 |  |
AMKBY | A.P. Moeller-Maersk A/S | 12.37 | 12.26 | 12.35 | 69,600 | 0.02 |  | 0.19 |  |
AMLH | American Leisure Hld | 0.0007 | 0.0006 | 0.0006 | 26,287,300 | -0.0001 |  | 14.29 |  |
AMLM | American Lithium Min | 0.2600 | 0.2300 | 0.2355 | 692,700 | -0.0045 |  | 1.88 |  |
AMLTF | Amp Ltd | 1.215 | 1.215 | 1.215 | 400 | 0.125 |  | 11.47 |  |
AMLYY | Amp Ltd ADR | 5.020 | 5.020 | 5.020 | 100 | 0.000 |  | 0.00 |  |
AMLZF | African Minerals Ltd | 0.0036 | 0.0036 | 0.0036 | 10,000 | -0.0024 |  | 40.00 |  |
AMMCF | Amur Minerals Corp Ord | 0.0500 | 0.0400 | 0.0500 | 50,100 | 0.0150 |  | 42.86 |  |
AMMJ | American Cannabis Company Inc | 0.1640 | 0.1450 | 0.1630 | 1,021,800 | 0.0220 |  | 15.60 |  |
AMMXD | Ameramex Intl Inc | 0.4750 | 0.4001 | 0.4750 | 1,800 | -0.0050 |  | 1.04 |  |
AMNC | Amincor Inc A | 0.0650 | 0.0650 | 0.0650 | 1,200 | 0.0040 |  | 6.56 |  |
AMNCB | Amincor Inc B | 0.0440 | 0.0440 | 0.0440 | 2,500 | -0.0059 |  | 11.82 |  |
AMNE | American Green Group Inc | 0.0001 | 0.0001 | 0.0001 | 2,100,500 | 0.0000 |  | 0.00 |  |
AMNF | Armanino Foods | 2.750 | 2.600 | 2.640 | 20,800 | 0.030 |  | 1.15 |  |
AMNL | Applied Minerals Inc | 0.0402 | 0.0327 | 0.0380 | 1,204,000 | 0.0000 |  | 0.00 |  |
AMNP | American Sierra Gold | 0.0359 | 0.0232 | 0.0245 | 111,700 | -0.0020 |  | 7.55 |  |
AMNZF | Ambrian Plc | 0.3100 | 0.1100 | 0.1100 | 13,400 | -0.1700 |  | 60.71 |  |
AMOSF | Atomos Ltd | 0.7400 | 0.7400 | 0.7400 | 4,500 | 0.0500 |  | 7.25 |  |
AMPG | Amplitech Group | 0.4700 | 0.4120 | 0.4500 | 150,100 | -0.0200 |  | 4.26 |  |
AMPYW | Amplify Energy Corp WT Exp 05/04/2022 | 0.1000 | 0.0360 | 0.0800 | 27,600 | 0.0490 |  | 158.06 |  |
AMRA | American Racing Capital Inc | 0.0200 | 0.0001 | 0.0001 | 5,500 | 0.0000 |  | 0.00 |  |
AMRR | American Metals Recovery & Recycling Inc | 0.2938 | 0.2938 | 0.2938 | 1,000 | -0.0062 |  | 2.07 |  |
AMRU | Amaru Inc | 0.0110 | 0.0110 | 0.0110 | 600 | -0.0090 |  | 45.00 |  |
AMRZF | Arena Minerals Inc | 0.0252 | 0.0252 | 0.0252 | 1,000 | -0.0069 |  | 21.50 |  |
AMSA | American Seniors Association Holding | 0.0400 | 0.0400 | 0.0400 | 200 | 0.0200 |  | 100.00 |  |
AMSIY | Arcelormittal ADR | 0.0970 | 0.0970 | 0.0970 | 100 | -0.0370 |  | 27.61 |  |
AMSLF | Australian Mines Ltd | 0.0320 | 0.0280 | 0.0300 | 510,000 | 0.0050 |  | 20.00 |  |
AMSSY | Ams Ag ADR | 12.74 | 12.40 | 12.40 | 37,200 | 0.05 |  | 0.36 |  |
AMSU | Amanasu Environmnt Corp | 0.3900 | 0.1950 | 0.1950 | 74,600 | -0.1050 |  | 35.00 |  |
AMSYF | Arcelormittal Sa | 23.17 | 23.09 | 23.09 | 300,100 | -0.06 |  | 0.26 |  |
AMTCQ | Ameritrans Capital Corp | 0.0050 | 0.0050 | 0.0050 | 5,000 | -0.0075 |  | 60.00 |  |
AMTPQ | Ameritrans Cap 9.375 Pfd | 1.0000 | 0.9600 | 1.0000 | 300 | 0.0000 |  | 0.00 |  |
AMTY | Amerityre Corp | 0.0351 | 0.0300 | 0.0300 | 236,900 | -0.0010 |  | 3.23 |  |
AMVMF | Amg Advanced Metal | 34.08 | 33.53 | 34.08 | 1,100 | 0.88 |  | 2.65 |  |
AMWK | Ameristar Network Inc | 0.2628 | 0.1000 | 0.2628 | 112,200 | 0.1628 |  | 162.80 |  |
AMXEF | AMEX Exploration | 2.830 | 2.609 | 2.770 | 75,700 | 0.220 |  | 8.63 |  |
AMXVF | America Movil S.A.B. DE C.V. | 0.7500 | 0.7012 | 0.7012 | 1,100 | 0.0762 |  | 12.19 |  |
AMYZF | American Manganese Inc | 0.5912 | 0.3625 | 0.5900 | 5,863,400 | 0.2200 |  | 59.46 |  |
ANAS | Alternaturals Inc | 0.0558 | 0.0453 | 0.0458 | 171,600 | -0.0085 |  | 15.65 |  |
ANAV | Alpha Network Alliance Ventures Inc | 0.0890 | 0.0890 | 0.0890 | 1,900 | -0.0045 |  | 4.81 |  |
ANCE | Restance Inc | 0.0027 | 0.0027 | 0.0027 | 10,000 | -0.0009 |  | 25.00 |  |
ANCTF | Alimentat Cou Mulvtg | 30.69 | 30.40 | 30.69 | 1,700 | 0.59 |  | 1.96 |  |
ANCUF | Alimentation Couche-Tard Inc | 31.17 | 29.51 | 29.84 | 98,000 | 0.34 |  | 1.14 |  |
ANDD | Anr Inc Contingent Rev Pmt Rt 03/31/2023 | 0.0048 | 0.0048 | 0.0048 | 85,500 | -0.0002 |  | 4.00 |  |
ANDHF | Andlauer Healthcare Group Inc | 28.72 | 28.72 | 28.72 | 100 | -0.03 |  | 0.10 |  |
ANDI | Andiamo Corp | 0.0004 | 0.0003 | 0.0003 | 13,486,400 | 0.0000 |  | 0.00 |  |
ANDR | Andritz Ag | 0.0530 | 0.0426 | 0.0505 | 28,400 | 0.0055 |  | 12.22 |  |
ANEWF | Australia & N Z Bkg | 18.39 | 18.39 | 18.39 | 300 | 0.08 |  | 0.41 |  |
ANFC | Black Ridge Oil & Gas Inc | 4.750 | 4.750 | 4.750 | 400 | 0.000 |  | 0.00 |  |
ANFGF | Antofagasta Plc Ord | 20.95 | 20.14 | 20.14 | 2,300 | -0.72 |  | 3.47 |  |
ANFIF | Amira Nature Foods Ltd | 2.150 | 2.150 | 2.150 | 200 | 0.000 |  | 0.00 |  |
ANGCF | Angel Gold Corp | 0.0286 | 0.0286 | 0.0286 | 100 | 0.0086 |  | 43.00 |  |
ANGGF | Angang Steel CO Ltd | 0.4400 | 0.4400 | 0.4400 | 300 | 0.0000 |  | 0.00 |  |
ANGPY | Anglo American Platinum Ltd | 17.24 | 17.08 | 17.08 | 6,100 | -0.07 |  | 0.38 |  |
ANGUF | Anglo-Canadian Mining Corp | 0.0276 | 0.0276 | 0.0276 | 1,000 | 0.0001 |  | 0.36 |  |
ANGVF | Angus Ventures Inc | 0.4900 | 0.4900 | 0.4900 | 10,000 | -0.0248 |  | 4.82 |  |
ANHGY | Mediclinic International Plc | 3.600 | 3.600 | 3.600 | 100 | -0.300 |  | 7.69 |  |
ANKOF | Ankor Gold | 0.0369 | 0.0369 | 0.0369 | 5,000 | -0.0046 |  | 11.08 |  |
ANLBF | Alexander Nubia Intl | 0.2335 | 0.2189 | 0.2335 | 3,000 | 0.0159 |  | 7.31 |  |
ANLDF | Anfield Energy Inc | 0.0972 | 0.0900 | 0.0900 | 32,000 | 0.0000 |  | 0.00 |  |
ANMP | Anacomp Inc | 0.2700 | 0.2700 | 0.2700 | 100 | -0.4300 |  | 61.43 |  |
ANNSF | Aena S.A. | 160.2 | 160.2 | 160.2 | 100 | -8.2 |  | 4.88 |  |
ANPCY | Angle Plc | 8.250 | 8.250 | 8.250 | 100 | -0.550 |  | 6.25 |  |
ANPDF | Anta Sports Products Ltd | 18.13 | 18.11 | 18.11 | 1,400 | -0.43 |  | 2.31 |  |
ANPDY | Anta Sports Prod ADR | 461.9 | 446.0 | 447.0 | 500 | -16.3 |  | 3.51 |  |
ANPFF | Anpulo Food Inc | 0.0270 | 0.0270 | 0.0270 | 100 | -0.0030 |  | 10.00 |  |
ANPOF | American Patriot Oil & Gas Ltd | 0.3400 | 0.3400 | 0.3400 | 2,500 | 0.3385 |  | 22566.67 |  |
ANSLY | Ansell Ltd ADR | 114.1 | 113.6 | 114.1 | 900 | 5.7 |  | 5.23 |  |
ANSU | Amanasu Techs Corp | 0.0300 | 0.0300 | 0.0300 | 10,000 | 0.0000 |  | 0.00 |  |
ANTGD | Advantagewon Oil Corp | 0.1880 | 0.1880 | 0.1880 | 5,000 | -0.0620 |  | 24.80 |  |
ANTH | Anthera Pharmaceutic | 0.0410 | 0.0311 | 0.0410 | 292,000 | 0.0000 |  | 0.00 |  |
ANTI | Antigenics Inc | 0.0280 | 0.0055 | 0.0280 | 49,200 | 0.0238 |  | 566.67 |  |
ANVV | Anvia Holdings Corp | 0.0003 | 0.0003 | 0.0003 | 1,000 | 0.0000 |  | 0.00 |  |
ANXGF | Anaconda Mining Inc | 0.4800 | 0.4419 | 0.4800 | 36,800 | 0.0399 |  | 9.07 |  |
ANZBY | Australia and New Zealand Bank | 19.37 | 18.95 | 19.16 | 40,100 | 0.14 |  | 0.74 |  |
ANZFF | Air New Zealand Ord | 1.240 | 1.210 | 1.220 | 40,600 | 0.060 |  | 5.17 |  |
ANZLY | Air New Zealand Ltd ADR | 6.000 | 6.000 | 6.000 | 200 | -0.500 |  | 7.69 |  |
AOBI | American Oriental Bioengineering Inc | 0.0300 | 0.0300 | 0.0300 | 200 | -4.9200 |  | 99.39 |  |
AOCIF | Autocanada Inc | 21.58 | 21.58 | 21.58 | 800 | 1.80 |  | 9.10 |  |
AOGC | Australian Oil & Gas | 0.0070 | 0.0070 | 0.0070 | 2,800 | 0.0040 |  | 133.33 |  |
AOIFF | Africa Oil Corp | 0.9666 | 0.9469 | 0.9469 | 14,200 | 0.0021 |  | 0.22 |  |
AOLS | Aeolus Pharmaceuticl | 0.0060 | 0.0036 | 0.0050 | 1,333,000 | 0.0000 |  | 0.00 |  |
AOMFF | Alstom Shs Prov Regr | 58.69 | 58.25 | 58.69 | 1,100 | 4.53 |  | 8.35 |  |
AOMOY | Ao Mosenergo ADR | 1.740 | 1.740 | 1.740 | 200 | 0.200 |  | 12.99 |  |
AONNY | Aeon CO Ltd ADR | 32.45 | 32.45 | 32.45 | 1,300 | -0.01 |  | 0.02 |  |
AOREF | American Overseas Group Ltd | 280.0 | 280.0 | 280.0 | 100 | 0.0 |  | 0.00 |  |
AORGF | Argos Resources Ltd | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.1000 |  | 90.91 |  |
AOTOF | Anoto Group Ab | 0.0700 | 0.0700 | 0.0700 | 2,500 | -0.0100 |  | 12.50 |  |
AOTVF | Ascot Resources Ltd | 0.9852 | 0.9484 | 0.9673 | 85,100 | 0.0276 |  | 2.94 |  |
AOVTF | Andover Mining Corp | 0.0024 | 0.0021 | 0.0021 | 92,200 | 0.0000 |  | 0.00 |  |
AOWDF | Ao World Plc | 5.400 | 5.400 | 5.400 | 500 | 0.640 |  | 13.44 |  |
AOXG | Aoxing Pharmaceutical Company Inc | 0.0079 | 0.0069 | 0.0079 | 34,900 | 0.0005 |  | 6.76 |  |
AOXY | Advanced Oxygen Tech | 0.2440 | 0.1250 | 0.1250 | 200 | -0.0750 |  | 37.50 |  |
AOZOY | Aozora Bank ADR | 4.798 | 4.790 | 4.798 | 1,100 | -0.033 |  | 0.67 |  |
APAAF | Appia Energy Corp | 0.3890 | 0.3522 | 0.3848 | 148,800 | 0.0247 |  | 6.86 |  |
APAFF | Apella Resources Inc | 0.0800 | 0.0744 | 0.0751 | 384,800 | -0.0019 |  | 2.47 |  |
APAJF | Apa Group | 7.635 | 7.635 | 7.635 | 500 | 0.115 |  | 1.53 |  |
APCDF | A Cap Resources Ltd | 0.0600 | 0.0200 | 0.0200 | 4,500 | -0.0150 |  | 42.86 |  |
APCOF | New Tech Minerals Corp | 0.0512 | 0.0512 | 0.0512 | 2,000 | -0.0058 |  | 10.18 |  |
APCX | Apptech Corp | 1.240 | 0.950 | 1.240 | 1,600 | 0.395 |  | 46.66 |  |
APELY | Alps Electric Ltd Ad | 28.74 | 28.70 | 28.74 | 900 | 0.04 |  | 0.14 |  |
APEMY | Aperam | 42.80 | 42.80 | 42.80 | 5,600 | -1.83 |  | 4.10 |  |
APEOF | Americas Petrogas Inc | 0.0251 | 0.0230 | 0.0230 | 32,100 | 0.0000 |  | 0.00 |  |
APEUF | Atlas Engineered Products Ltd | 0.3070 | 0.3070 | 0.3070 | 100 | 0.0250 |  | 8.87 |  |
APEX | Apex Global Brands Inc | 2.500 | 2.200 | 2.200 | 8,400 | -0.130 |  | 5.58 |  |
APGI | American Power Group Corp | 0.0089 | 0.0063 | 0.0089 | 27,200 | 0.0019 |  | 27.14 |  |
APGMF | Applied Graphene Mat | 0.8855 | 0.8025 | 0.8847 | 120,600 | -0.0153 |  | 1.70 |  |
APGOF | Apollo Gold & Silver Corp | 0.4589 | 0.4469 | 0.4530 | 11,600 | 0.0054 |  | 1.21 |  |
APHE | Alpha Energy | 4.220 | 4.000 | 4.220 | 400 | -0.950 |  | 18.38 |  |
APLD | Applied Science Prod | 0.0598 | 0.0484 | 0.0484 | 110,000 | -0.0016 |  | 3.20 |  |
APLIF | Appili Therapeutics Inc | 0.9076 | 0.9000 | 0.9000 | 3,300 | -0.0104 |  | 1.14 |  |
APLN | Ae Holding I | 0.0002 | 0.0002 | 0.0002 | 200 | 0.0001 |  | 100.00 |  |
APLUF | Applus Svcs S A | 10.83 | 10.83 | 10.83 | 1,000 | 3.00 |  | 38.31 |  |
APLVF | Ap Alternative Units | 0.0060 | 0.0060 | 0.0060 | 600 | 0.0020 |  | 50.00 |  |
APMCF | Morien Resources | 0.1341 | 0.1341 | 0.1341 | 2,000 | -0.0210 |  | 13.54 |  |
APMFF | Eagle Graphite Inc | 0.0700 | 0.0660 | 0.0668 | 51,000 | -0.0024 |  | 3.47 |  |
APMSF | Aperam S.A. | 46.18 | 46.18 | 46.18 | 2,000 | 25.43 |  | 122.55 |  |
APNHF | Aspen Pharmacare Hld | 10.50 | 8.86 | 10.50 | 300 | 0.08 |  | 0.77 |  |
APNHY | Aspen Pharmacare | 9.720 | 9.450 | 9.720 | 1,200 | 0.120 |  | 1.25 |  |
APNLF | Apn Property Group Ltd | 0.4500 | 0.4500 | 0.4500 | 10,000 | -0.0400 |  | 8.16 |  |
APPB | Applied Biosciences Corp | 0.1200 | 0.0800 | 0.0800 | 3,200 | -0.0400 |  | 33.33 |  |
APPDW | Applied Dna Sciences Inc WT | 12.50 | 6.25 | 12.50 | 1,000 | 6.00 |  | 92.31 |  |
APPEF | Appen Ltd | 17.50 | 17.35 | 17.50 | 200 | -1.75 |  | 9.09 |  |
APPZ | Monster Arts Inc | 0.0005 | 0.0003 | 0.0004 | 174,872,900 | 0.0000 |  | 0.00 |  |
APQT | Appliqate Inc | 0.0800 | 0.0600 | 0.0600 | 47,400 | 0.0000 |  | 0.00 |  |
APRAF | Goldstrike Resources | 0.2869 | 0.2829 | 0.2835 | 9,000 | 0.0131 |  | 4.84 |  |
APRCP | Alabama Pwr 4.52 Pfd | 104.0 | 104.0 | 104.0 | 100 | 0.0 |  | 0.00 |  |
APRDM | Alabama Pwr 4.92 Pd | 105.2 | 103.0 | 103.0 | 500 | -3.5 |  | 3.29 |  |
APRDN | Alabama Pwr 4.20 Pd | 104.3 | 104.3 | 104.3 | 300 | -0.8 |  | 0.71 |  |
APRDO | Alabama Power CO 4.64% Pfd | 103.6 | 103.6 | 103.6 | 100 | -0.4 |  | 0.38 |  |
APRDP | Alabama Power CO 4.72% Pfd | 105.0 | 105.0 | 105.0 | 100 | 0.2 |  | 0.19 |  |
APRO | Allegiant Professnl B/S | 0.0022 | 0.0022 | 0.0022 | 2,000 | -0.0008 |  | 26.67 |  |
APRRF | Atlantic Power Preferred Equity Ltd | 17.35 | 17.31 | 17.31 | 20,000 | 0.06 |  | 0.35 |  |
APRU | Apple Rush Company Inc | 0.0027 | 0.0021 | 0.0027 | 8,799,100 | 0.0003 |  | 12.50 |  |
APRWF | Atlantic Pwr Pfd Equ | 17.27 | 17.27 | 17.27 | 6,200 | 0.15 |  | 0.86 |  |
APSI | Aqua Power Systems | 0.0400 | 0.0320 | 0.0391 | 587,800 | -0.0008 |  | 2.01 |  |
APTCF | Advanced Proteome Therapeutics Corp | 0.1119 | 0.1119 | 0.1119 | 10,000 | -0.0031 |  | 2.70 |  |
APTL | Alaska Pwr & Tel CO | 59.00 | 59.00 | 59.00 | 100 | 0.00 |  | 0.00 |  |
APTPF | Airports of Thailand Public CO Ltd | 2.020 | 2.020 | 2.020 | 8,400 | -0.030 |  | 1.46 |  |
APTTF | Asian Pay Television Trust | 0.0840 | 0.0840 | 0.0840 | 2,200 | -0.0038 |  | 4.33 |  |
APTY | Apt Systems | 0.0008 | 0.0005 | 0.0008 | 55,571,100 | 0.0002 |  | 33.33 |  |
APVS | Guardian Tech Intl | 0.0039 | 0.0037 | 0.0037 | 352,000 | 0.0000 |  | 0.00 |  |
APVTW | Aptevo Therapeutics Inc | 1.260 | 1.250 | 1.250 | 300 | 0.000 |  | 0.00 |  |
APWL | Advanced Pwrln Techs Inc | 0.0085 | 0.0080 | 0.0080 | 32,000 | 0.0059 |  | 280.95 |  |
APYI | Aspyra Inc | 0.0250 | 0.0150 | 0.0150 | 4,000 | 0.0050 |  | 50.00 |  |
APYP | Appyea Inc | 0.0015 | 0.0010 | 0.0012 | 717,680,000 | -0.0005 |  | 29.41 |  |
APYRF | Allied Pptys R E Inv | 31.03 | 30.41 | 31.03 | 700 | 1.36 |  | 4.58 |  |
AQARF | Aquila Resources Inc | 0.0835 | 0.0764 | 0.0782 | 92,600 | -0.0041 |  | 4.98 |  |
AQBN | Aab National Co. | 0.0001 | 0.0001 | 0.0001 | 400 | 0.0000 |  | 0.00 |  |
AQFH | Aquesta Financial | 10.92 | 10.91 | 10.91 | 300 | -0.34 |  | 3.02 |  |
AQSP | Acquired Sales Corp | 4.000 | 3.980 | 4.000 | 400 | 0.050 |  | 1.27 |  |
AQSZF | Aequus Pharmaceuticals Inc | 0.1089 | 0.1056 | 0.1076 | 22,500 | -0.0004 |  | 0.37 |  |
AQUI | Aquagold Intl Inc | 0.1200 | 0.1200 | 0.1200 | 3,100 | 0.0101 |  | 9.19 |  |
ARAFF | Arafura Resources NL | 0.2157 | 0.1808 | 0.1950 | 362,600 | 0.0190 |  | 10.80 |  |
ARAO | Aurasource Inc | 0.2530 | 0.1930 | 0.2500 | 3,100 | -0.0080 |  | 3.10 |  |
ARAT | Arax Holdings Corp | 1.280 | 1.030 | 1.180 | 3,200 | -0.120 |  | 9.23 |  |
ARBI | Arbios Systems Inc | 0.0159 | 0.0050 | 0.0056 | 108,000 | -0.0044 |  | 44.00 |  |
ARBKF | Argo Blockchain Plc | 1.350 | 1.000 | 1.200 | 6,990,700 | -0.110 |  | 8.40 |  |
ARBTF | Argo Gold Inc | 0.1603 | 0.1603 | 0.1603 | 200 | 0.0303 |  | 23.31 |  |
ARBU | American Business Crp | 0.0052 | 0.0052 | 0.0052 | 1,900 | 0.0001 |  | 1.96 |  |
ARBV | American Riviera Bnk | 16.15 | 16.15 | 16.15 | 4,100 | 0.00 |  | 0.00 |  |
ARCAY | Arcadis NV NY Reg # | 34.89 | 34.89 | 34.89 | 1,300 | 0.08 |  | 0.23 |  |
ARCS | Arcis Resources Corp | 0.0018 | 0.0015 | 0.0017 | 9,758,300 | 0.0001 |  | 6.25 |  |
ARCUF | Arcus Development Grp Inc | 0.0300 | 0.0300 | 0.0300 | 10,000 | 0.0112 |  | 59.57 |  |
ARCVF | Arcadis NV | 36.25 | 36.00 | 36.00 | 300 | -1.01 |  | 2.73 |  |
ARCW | Arc Group Worldwide | 0.4000 | 0.3800 | 0.3800 | 12,700 | 0.0200 |  | 5.56 |  |
ARDNF | Argent Minerals Ltd | 0.0640 | 0.0600 | 0.0600 | 20,000 | -0.0040 |  | 6.25 |  |
AREB | American Rebel Holdings Inc | 0.0900 | 0.0900 | 0.0900 | 17,300 | 0.0000 |  | 0.00 |  |
ARECW | American Resources Corp WT | 2.110 | 1.010 | 1.060 | 4,300 | -0.340 |  | 24.29 |  |
ARESF | Artis Real Est IN TR | 8.730 | 8.590 | 8.690 | 4,600 | 0.190 |  | 2.24 |  |
ARET | Arete Industries Inc | 0.0390 | 0.0261 | 0.0390 | 400 | -0.0060 |  | 13.33 |  |
AREVF | Arev Nanotec Brands Inc | 0.3062 | 0.2872 | 0.2872 | 1,100 | 0.0472 |  | 19.67 |  |
AREXQ | Approach Res. Inc | 0.0083 | 0.0050 | 0.0080 | 164,400 | 0.0010 |  | 14.29 |  |
ARFXF | Amorfix Life Science | 0.0921 | 0.0865 | 0.0890 | 42,000 | -0.0008 |  | 0.89 |  |
ARGC | Arion Group Corp | 1.800 | 1.800 | 1.800 | 100 | 0.300 |  | 20.00 |  |
ARGGD | Aston Martin Lagonda Global Holdings Plc | 22.72 | 21.64 | 22.43 | 67,200 | -0.26 |  | 1.15 |  |
ARGGY | Aston Martin Lagonda Global Holdings Plc | 24.03 | 23.34 | 24.03 | 40,200 | 1.04 |  | 4.52 |  |
ARGKF | Aggreko Plc | 9.160 | 9.160 | 9.160 | 100 | 0.579 |  | 6.75 |  |
ARGL | Argyle Security Inc | 0.0150 | 0.0150 | 0.0150 | 20,900 | 0.0000 |  | 0.00 |  |
ARGQ | Argentum 47 Inc | 0.0024 | 0.0024 | 0.0024 | 24,200 | 0.0000 |  | 0.00 |  |
ARGTF | Artemis Gold Inc | 5.010 | 4.750 | 4.929 | 44,600 | 0.088 |  | 1.82 |  |
ARGW | Argus Worldwide Group | 0.0025 | 0.0025 | 0.0025 | 400 | -0.0007 |  | 21.88 |  |
ARHH | Assure Holdings Corp | 1.190 | 1.150 | 1.188 | 26,400 | 0.065 |  | 5.74 |  |
ARHN | Archon Corp | 12.00 | 12.00 | 12.00 | 100 | 0.00 |  | 0.00 |  |
ARHTF | Arht Media Inc | 0.2270 | 0.2131 | 0.2268 | 38,600 | 0.0159 |  | 7.54 |  |
ARHVF | Archer Ltd | 0.5650 | 0.5550 | 0.5650 | 1,900 | 0.1042 |  | 22.61 |  |
ARIZF | Acme Resources Inc | 0.1320 | 0.1320 | 0.1320 | 2,500 | 0.0031 |  | 2.40 |  |
ARKAF | Arkema S.A. | 117.7 | 117.7 | 117.7 | 100 | 1.2 |  | 1.04 |  |
ARKAY | Arkema ADR | 118.1 | 117.0 | 118.1 | 1,700 | 1.5 |  | 1.30 |  |
ARLLF | Argan Neuilly Sur Seine | 103.2 | 103.2 | 103.2 | 400 | 0.0 |  | 0.00 |  |
ARLUF | Aristocrat Leisure L | 24.30 | 24.30 | 24.30 | 200 | 0.06 |  | 0.23 |  |
ARMC | Asiarim Corp | 2.250 | 2.250 | 2.250 | 100 | 0.000 |  | 0.00 |  |
ARMZF | Aura Minerals Inc | 11.90 | 11.79 | 11.79 | 1,200 | 0.07 |  | 0.57 |  |
ARNGF | Argonaut Gold Ltd | 2.080 | 1.970 | 2.060 | 324,300 | 0.110 |  | 5.64 |  |
ARNI | Arno Therapeutics | 0.0420 | 0.0040 | 0.0040 | 488,600 | -0.0007 |  | 14.89 |  |
AROSF | Aurora Spine | 0.3620 | 0.3280 | 0.3584 | 39,500 | 0.0013 |  | 0.36 |  |
ARPC | Arem Pacific Corp | 0.1390 | 0.1390 | 0.1390 | 100 | 0.0000 |  | 0.00 |  |
ARREF | Amerigo Resources | 0.7199 | 0.7000 | 0.7199 | 13,200 | 0.0325 |  | 4.73 |  |
ARRJF | Arjo Ab | 8.020 | 8.020 | 8.020 | 100 | 2.070 |  | 34.79 |  |
ARRPY | Aeroports DE Paris Sa ADR | 11.75 | 11.75 | 11.75 | 2,500 | -0.25 |  | 2.08 |  |
ARRRF | Ardea Resources Ltd | 0.3987 | 0.3800 | 0.3800 | 24,100 | 0.0000 |  | 0.00 |  |
ARRT | Artisan Consumer Goods Inc | 0.5100 | 0.5100 | 0.5100 | 200 | -0.0150 |  | 2.86 |  |
ARRXF | Archer Materials Ltd | 0.0002 | 0.0002 | 0.0002 | 1,000 | -0.4298 |  | 99.95 |  |
ARSC | American Securty Res | 0.2095 | 0.1600 | 0.2000 | 238,200 | -0.0095 |  | 4.53 |  |
ARSEF | Altai Resources Inc | 0.0624 | 0.0624 | 0.0624 | 1,000 | 0.0063 |  | 11.23 |  |
ARSLF | Altima Resources Ltd | 0.0170 | 0.0170 | 0.0170 | 19,300 | -0.0030 |  | 15.00 |  |
ARSMF | Ares Strategic Mining Inc | 0.4700 | 0.4418 | 0.4465 | 357,900 | -0.0105 |  | 2.30 |  |
ARSN | Aureus Inc | 0.0015 | 0.0013 | 0.0014 | 23,593,300 | 0.0000 |  | 0.00 |  |
ARSRF | Aeris Resources Ltd | 0.0700 | 0.0700 | 0.0700 | 100 | 0.0000 |  | 0.00 |  |
ARSSF | Assura Plc | 1.050 | 1.050 | 1.050 | 200 | 0.005 |  | 0.48 |  |
ARST | Arista Financial Corp | 0.0027 | 0.0013 | 0.0021 | 189,185,100 | 0.0008 |  | 61.54 |  |
ARTH | Arch Therapeutics Inc | 0.1613 | 0.1510 | 0.1600 | 153,400 | 0.0025 |  | 1.59 |  |
ARTM | American Nortel Comm | 0.0290 | 0.0173 | 0.0282 | 2,100 | -0.0003 |  | 1.05 |  |
ARTNB | Artesian Resources Corp Cl B | 37.00 | 37.00 | 37.00 | 100 | -1.00 |  | 2.63 |  |
ARTR | Airtrona International Inc | 0.0002 | 0.0001 | 0.0002 | 3,769,900 | 0.0000 |  | 0.00 |  |
ARTTF | Artemis Resources Ltd | 0.1150 | 0.0900 | 0.0955 | 17,900 | 0.0005 |  | 0.53 |  |
ARTZF | Artnet Ag | 8.000 | 8.000 | 8.000 | 900 | 0.980 |  | 13.96 |  |
ARUXF | Acrux Ltd Ord | 0.1800 | 0.1400 | 0.1400 | 900 | -0.0650 |  | 31.71 |  |
ARVY | Alliance Recovery | 0.0200 | 0.0119 | 0.0200 | 56,700 | 0.0082 |  | 69.49 |  |
ARWD | Arrow Resources Dev | 0.0008 | 0.0008 | 0.0008 | 46,000 | 0.0000 |  | 0.00 |  |
ARXRF | Alix Res Corp | 0.0809 | 0.0799 | 0.0809 | 70,000 | 0.0023 |  | 2.93 |  |
ARYC | Arrayit Corp | 0.0016 | 0.0005 | 0.0011 | 156,000 | 0.0001 |  | 10.00 |  |
ARYMF | Argosy Minerl UT Cda | 0.3700 | 0.1100 | 0.1700 | 10,200 | 0.1400 |  | 466.67 |  |
ARYX | Aryx Therapeutics | 0.0060 | 0.0050 | 0.0060 | 297,700 | 0.0020 |  | 50.00 |  |
ARZGF | Assicurazioni Genera | 17.55 | 17.55 | 17.55 | 200 | 0.60 |  | 3.54 |  |
ARZGY | Assicurazioni Genera | 9.090 | 9.090 | 9.090 | 100 | 0.180 |  | 2.02 |  |
ARZTF | Aryzta Ag | 0.7200 | 0.7200 | 0.7200 | 3,000 | 0.0200 |  | 2.86 |  |
ARZTY | Aryzta Ag ADR | 0.4200 | 0.4200 | 0.4200 | 1,200 | 0.0040 |  | 0.96 |  |
ASAGF | Australian Agricultu | 0.8500 | 0.8375 | 0.8500 | 10,400 | 0.0040 |  | 0.47 |  |
ASAIF | Artificial Solutions International Ab | 1.250 | 1.250 | 1.250 | 400 | -0.200 |  | 13.79 |  |
ASASF | Asia Standard International Group Ltd | 0.1050 | 0.1050 | 0.1050 | 25,000 | -0.0100 |  | 8.70 |  |
ASAZF | Assa Abloy Ser B SEK | 25.43 | 25.36 | 25.43 | 1,300 | 0.32 |  | 1.25 |  |
ASAZY | Assa Abloy Ab | 12.62 | 12.50 | 12.62 | 72,400 | 0.10 |  | 0.80 |  |
ASBFF | Associated British F | 30.40 | 30.40 | 30.40 | 6,300 | -0.60 |  | 1.92 |  |
ASBFY | Associated Brit Food | 31.59 | 31.28 | 31.59 | 5,500 | 0.76 |  | 2.47 |  |
ASBRF | Asahi Breweries | 40.86 | 40.78 | 40.78 | 200 | -0.74 |  | 1.78 |  |
ASCC | Aristocrat Group | 0.0141 | 0.0141 | 0.0141 | 15,900 | -0.0139 |  | 49.64 |  |
ASCCF | Asics Corp | 18.00 | 18.00 | 18.00 | 100 | -0.93 |  | 4.91 |  |
ASCCY | Asics Corp | 17.51 | 17.36 | 17.51 | 500 | -1.01 |  | 5.47 |  |
ASCJF | American Shipping CO | 3.340 | 3.340 | 3.340 | 800 | 0.000 |  | 0.00 |  |
ASCK | Auscrete Corp | 0.0088 | 0.0041 | 0.0042 | 15,893,200 | -0.0046 |  | 52.27 |  |
ASCLF | Ascletis Pharma Inc | 0.3800 | 0.3800 | 0.3800 | 2,800 | 0.0000 |  | 0.00 |  |
ASCN | Absecon Bancorp | 90.13 | 71.76 | 90.13 | 200 | 17.13 |  | 23.46 |  |
ASDN | Astro Aerospace Ltd | 0.2320 | 0.2001 | 0.2300 | 2,129,100 | 0.0300 |  | 15.00 |  |
ASDRF | Ascendant Resources Inc | 0.1601 | 0.1600 | 0.1600 | 32,000 | 0.0114 |  | 7.67 |  |
ASDZF | Arctic Star Exploration Corp | 0.0276 | 0.0276 | 0.0276 | 10,000 | -0.0024 |  | 8.00 |  |
ASEJF | Apt Satellite Hlds | 0.3150 | 0.3150 | 0.3150 | 2,500 | 0.0300 |  | 10.53 |  |
ASEKY | Aisin Seiko CO Ltd | 29.57 | 28.83 | 29.57 | 300 | 0.66 |  | 2.28 |  |
ASFT | Appsoft Technologies Inc | 1.050 | 1.050 | 1.050 | 100 | 0.000 |  | 0.00 |  |
ASFX | American Scientf | 0.0007 | 0.0007 | 0.0007 | 34,300 | 0.0002 |  | 40.00 |  |
ASFZ | Assoc First Cap Corp | 0.0033 | 0.0023 | 0.0031 | 465,000 | -0.0002 |  | 6.06 |  |
ASGLF | Agc Inc | 35.50 | 35.50 | 35.50 | 100 | 7.14 |  | 25.20 |  |
ASGLY | Asahi Glass CO Ltd A | 7.420 | 7.390 | 7.420 | 1,000 | 0.040 |  | 0.54 |  |
ASGOF | Asante Gold Corp | 0.1000 | 0.1000 | 0.1000 | 600 | -0.0005 |  | 0.50 |  |
ASGRF | Astralis Group A/S | 0.7250 | 0.7250 | 0.7250 | 200 | 0.0170 |  | 2.40 |  |
ASGTF | Altus Group Ltd | 38.07 | 38.07 | 38.07 | 1,000 | 0.07 |  | 0.20 |  |
ASGXF | Asia Global Crossing Ltd | 0.0015 | 0.0011 | 0.0015 | 265,000 | -0.0001 |  | 6.25 |  |
ASHTF | Ashted Group Plc | 51.55 | 50.85 | 50.85 | 2,300 | 1.78 |  | 3.63 |  |
ASHTY | Ashtead Group Pl ADR | 207.5 | 205.1 | 207.5 | 2,600 | 2.5 |  | 1.22 |  |
ASHXF | Ashburton Ventures Inc | 0.0576 | 0.0551 | 0.0551 | 4,400 | 0.0201 |  | 57.43 |  |
ASKDF | First Energy Metals Ltd | 0.1198 | 0.1124 | 0.1190 | 39,600 | 0.0066 |  | 5.87 |  |
ASKE | Alaska Pacific Energy Corp | 0.0005 | 0.0003 | 0.0004 | 115,776,200 | 0.0001 |  | 33.33 |  |
ASKH | Astika Holdings | 0.0360 | 0.0340 | 0.0340 | 65,000 | -0.0040 |  | 10.53 |  |
ASLEF | Asaleo Care Ltd | 1.050 | 1.050 | 1.050 | 100 | 0.320 |  | 43.84 |  |
ASLM | American Silver Mini | 0.2450 | 0.1900 | 0.2000 | 27,600 | 0.0055 |  | 2.83 |  |
ASLRF | Arian Silver Copr | 0.0160 | 0.0150 | 0.0150 | 24,900 | -0.0010 |  | 6.25 |  |
ASMIY | Asm International NV | 269.9 | 268.0 | 268.0 | 400 | 16.3 |  | 6.47 |  |
ASMLF | Asml Hld NV Ord Shs | 566.5 | 542.0 | 552.9 | 800 | 8.3 |  | 1.52 |  |
ASMMF | Australian Strategic Materials Ltd | 3.940 | 3.750 | 3.940 | 3,400 | -0.190 |  | 4.60 |  |
ASMVF | Asm Pacific Technology Ltd | 15.10 | 15.03 | 15.10 | 2,500 | 1.05 |  | 7.47 |  |
ASMVY | Asm Pacific Technology Ltd | 48.49 | 48.09 | 48.49 | 33,000 | 3.27 |  | 7.23 |  |
ASNAQ | Ascena Retail Group | 0.1500 | 0.1028 | 0.1406 | 92,100 | 0.0036 |  | 2.63 |  |
ASNB | Advansource Biomaterials Corpora | 0.0250 | 0.0250 | 0.0250 | 2,200 | 0.0000 |  | 0.00 |  |
ASNCF | A Sonic Aerospace Ltd | 0.3000 | 0.3000 | 0.3000 | 800 | 0.0200 |  | 7.14 |  |
ASNHF | Avidus Management Group Inc | 0.0028 | 0.0028 | 0.0028 | 2,800 | 0.0012 |  | 75.00 |  |
ASNT | Arias Intel Corp | 0.0014 | 0.0011 | 0.0014 | 1,519,700 | 0.0000 |  | 0.00 |  |
ASOMY | Asos Pls ADR | 63.28 | 62.76 | 63.28 | 900 | 0.72 |  | 1.14 |  |
ASOZY | Asseco Poland Sa ADR | 18.30 | 18.30 | 18.30 | 300 | 0.12 |  | 0.63 |  |
ASPCF | Acerus Pharmaceuticals Corp | 0.0347 | 0.0265 | 0.0347 | 30,000 | 0.0012 |  | 3.58 |  |
ASPD | Aspen Digital Inc | 1.280 | 1.280 | 1.280 | 10,200 | 0.010 |  | 0.79 |  |
ASPGF | Aspire Global Plc | 5.385 | 5.371 | 5.385 | 6,300 | 0.000 |  | 0.00 |  |
ASPT | Haber Inc | 0.0188 | 0.0044 | 0.0045 | 218,400 | 0.0018 |  | 66.67 |  |
ASPW | Arista Power Inc | 0.0057 | 0.0057 | 0.0057 | 3,000 | 0.0000 |  | 0.00 |  |
ASPZ | Asia Pptys Inc | 0.0160 | 0.0160 | 0.0160 | 75,000 | 0.0000 |  | 0.00 |  |
ASRAF | A S Roma Spa Roma | 0.4500 | 0.4500 | 0.4500 | 1,000 | 0.0880 |  | 24.31 |  |
ASRE | Astra Energy Inc | 1.220 | 0.400 | 1.220 | 200 | -1.780 |  | 59.33 |  |
ASRMF | Grupo Aeroportuario Del Sureste S.A. DE | 15.80 | 15.80 | 15.80 | 300 | 4.17 |  | 35.91 |  |
ASSF | Assisted 4 Living | 1.490 | 1.200 | 1.490 | 200 | 0.480 |  | 47.52 |  |
ASTI | Ascent Solar Technologies | 0.0357 | 0.0240 | 0.0288 | 510,595,400 | 0.0084 |  | 41.18 |  |
ASTO | Astro Communications Inc | 3.990 | 3.990 | 3.990 | 200 | -0.010 |  | 0.25 |  |
ASTPF | Astm Spa | 24.20 | 24.20 | 24.20 | 100 | -0.50 |  | 2.02 |  |
ASTTF | Australis Oil & Gas Ltd | 0.0480 | 0.0480 | 0.0480 | 7,000 | 0.0120 |  | 33.33 |  |
ASTVF | Austevoll Seafood ASA Ord | 10.40 | 10.40 | 10.40 | 300 | 0.10 |  | 0.97 |  |
ASUUY | Asustek Computer Inc | 44.75 | 44.75 | 44.75 | 200 | 1.75 |  | 4.07 |  |
ASWRF | Gungnir Resources Inc | 0.0568 | 0.0511 | 0.0568 | 69,800 | 0.0028 |  | 5.19 |  |
ASXFF | ASX Ltd | 55.99 | 55.99 | 55.99 | 200 | 0.85 |  | 1.55 |  |
ASXFY | ASX Ltd | 56.32 | 55.38 | 56.32 | 9,200 | 0.94 |  | 1.70 |  |
ASXSF | Alberta Star Dev | 0.4815 | 0.4660 | 0.4815 | 11,000 | 0.0070 |  | 1.48 |  |
ASZP | Jv Group Inc | 0.0060 | 0.0060 | 0.0060 | 200 | -0.0154 |  | 71.96 |  |
ATADF | Atac Res Ltd | 0.1440 | 0.1440 | 0.1440 | 8,000 | 0.0000 |  | 0.00 |  |
ATAO | Altair International Corp | 0.2295 | 0.1650 | 0.1950 | 1,890,300 | -0.0250 |  | 11.36 |  |
ATAR | Avatar Ventures Corp | 0.0002 | 0.0002 | 0.0002 | 800 | 0.0000 |  | 0.00 |  |
ATASF | Atlantia Spa Ord | 16.25 | 16.25 | 16.25 | 3,000 | -0.34 |  | 2.05 |  |
ATASY | Atlantia Spa ADR | 8.200 | 8.150 | 8.180 | 9,000 | -0.140 |  | 1.68 |  |
ATBHF | Aston Bay Hlds Ltd | 0.0358 | 0.0309 | 0.0358 | 135,400 | -0.0041 |  | 10.28 |  |
ATBPD | Antibe Therapeutics Inc | 3.290 | 3.100 | 3.130 | 11,000 | 0.060 |  | 1.95 |  |
ATBPF | Antibe Therapeutics Inc | 3.235 | 3.160 | 3.220 | 14,800 | 0.080 |  | 2.55 |  |
ATBYF | Abitibi Royalties IN | 19.90 | 19.87 | 19.87 | 500 | 0.70 |  | 3.63 |  |
ATCC | Ameritrust Corp | 0.2750 | 0.2120 | 0.2750 | 700 | -0.0150 |  | 5.17 |  |
ATCMF | Atico Mining | 0.4274 | 0.4080 | 0.4274 | 70,000 | 0.0114 |  | 2.74 |  |
ATCN | Atec Inc | 11.33 | 11.33 | 11.33 | 400 | -1.51 |  | 11.76 |  |
ATCV | Cycle Country Accessories Corp | 0.0024 | 0.0024 | 0.0024 | 400 | 0.0000 |  | 0.00 |  |
ATDEF | Montana Exploration Corp | 0.0010 | 0.0010 | 0.0010 | 10,000 | 0.0000 |  | 0.00 |  |
ATDRF | Auto Trader Group Plc | 7.800 | 7.800 | 7.800 | 1,000 | -0.250 |  | 3.11 |  |
ATDRY | Auto Trader Group Plc | 1.970 | 1.940 | 1.968 | 122,100 | 0.010 |  | 0.52 |  |
ATDS | Data443 Risk Mitigation Inc | 0.0159 | 0.0124 | 0.0148 | 40,095,600 | 0.0025 |  | 20.33 |  |
ATEYY | Advantest Corp | 90.10 | 89.28 | 90.10 | 2,200 | 1.05 |  | 1.18 |  |
ATGFF | Altagas Ltd | 16.01 | 15.86 | 15.95 | 2,000 | 0.01 |  | 0.04 |  |
ATGN | Altigen Communications Inc | 2.750 | 2.650 | 2.730 | 29,800 | -0.010 |  | 0.36 |  |
ATGSF | Autogrill Spa Itl | 6.300 | 6.300 | 6.300 | 500 | -0.160 |  | 2.48 |  |
ATGSY | Autogrill S.P.A. ADR | 6.110 | 6.110 | 6.110 | 5,000 | -1.010 |  | 14.19 |  |
ATHC | Accelerated Technologies Holding Corp | 0.1330 | 0.1330 | 0.1330 | 5,000 | 0.0110 |  | 9.02 |  |
ATHDF | Athene Holding Ltd | 25.01 | 24.85 | 25.00 | 182,600 | 0.04 |  | 0.16 |  |
ATHJF | Antisense Therapeutics | 0.1833 | 0.1833 | 0.1833 | 32,300 | 0.0414 |  | 29.18 |  |
ATHOF | Athabasca Oil Sands Corp | 0.1617 | 0.1450 | 0.1450 | 312,300 | -0.0042 |  | 2.82 |  |
ATIG | Atlantis Internet Grp Cp | 0.0004 | 0.0003 | 0.0004 | 520,000 | 0.0001 |  | 33.33 |  |
ATIN | Ati Nationwide Holding Corp | 0.0025 | 0.0025 | 0.0025 | 2,600 | 0.0000 |  | 0.00 |  |
ATIW | Ati Networks | 0.0310 | 0.0125 | 0.0310 | 105,000 | 0.0245 |  | 376.92 |  |
ATIXF | Analytixinsight Inc | 0.7654 | 0.7411 | 0.7470 | 7,400 | 0.0002 |  | 0.03 |  |
ATLCY | Atlas Copco Ab Ser B | 48.16 | 47.77 | 48.16 | 2,400 | 0.85 |  | 1.80 |  |
ATLDF | Atlanta Gold Inc | 0.0039 | 0.0015 | 0.0015 | 25,000 | -0.0024 |  | 61.54 |  |
ATLEW | Artelo Biosciences Inc | 0.5000 | 0.5000 | 0.5000 | 400 | 0.2500 |  | 100.00 |  |
ATLKF | Atlas Copco Ab Ser A | 54.20 | 54.20 | 54.20 | 300 | -2.02 |  | 3.59 |  |
ATLKY | Atlas Copco Ab Ser A | 55.29 | 54.90 | 55.26 | 60,800 | 0.68 |  | 1.25 |  |
ATLS | Atlas Energy Llc | 0.0060 | 0.0055 | 0.0060 | 183,300 | 0.0000 |  | 0.00 |  |
ATLT | Atlas Technology International Inc | 0.0300 | 0.0095 | 0.0300 | 55,000 | 0.0200 |  | 200.00 |  |
ATMH | All Things Mobile Analytic Inc | 0.1400 | 0.1210 | 0.1210 | 18,400 | 0.0010 |  | 0.83 |  |
ATMO | Americatowne Holdings Inc | 2.050 | 2.050 | 2.050 | 100 | 1.950 |  | 1950.00 |  |
ATMS | Artemis Therapeutics Inc | 0.3000 | 0.1500 | 0.2999 | 8,000 | -0.1401 |  | 31.84 |  |
ATNP | Atlantis Technology Group | 0.0001 | 0.0001 | 0.0001 | 2,260,000 | 0.0000 |  | 0.00 |  |
ATOR | Astor Explorations Corp | 0.2700 | 0.2700 | 0.2700 | 500 | 0.0700 |  | 35.00 |  |
ATOWW | Atossa Genetics Inc WT [24/05/2021] | 0.1100 | 0.1100 | 0.1100 | 1,400 | 0.0000 |  | 0.00 |  |
ATOXF | Durango Resources Inc | 0.0640 | 0.0635 | 0.0640 | 388,300 | 0.0010 |  | 1.59 |  |
ATPGQ | Atp Oil & Gas Corp | 0.0013 | 0.0013 | 0.0013 | 400 | 0.0011 |  | 550.00 |  |
ATPL | Atlantis Plastics Inc | 0.0001 | 0.0001 | 0.0001 | 1,200 | 0.0000 |  | 0.00 |  |
ATPTD | Petro USA Inc | 8.800 | 1.170 | 7.680 | 100 | 6.520 |  | 562.07 |  |
ATPWF | Atlantic Power Preferred Equity Ltd Cum | 17.28 | 17.12 | 17.16 | 1,600 | 5.15 |  | 42.86 |  |
ATROB | Astronics Corp | 14.26 | 14.26 | 14.26 | 300 | 0.21 |  | 1.49 |  |
ATRRF | Altarea [Paris] | 177.0 | 177.0 | 177.0 | 100 | 3.0 |  | 1.72 |  |
ATRX | Adhera Therapeutics Inc | 0.0600 | 0.0500 | 0.0600 | 4,500 | 0.0075 |  | 14.29 |  |
ATSAF | Ats Automated Toolin | 18.93 | 18.84 | 18.93 | 1,000 | 0.09 |  | 0.46 |  |
ATTBF | Abattis Bioceuticals | 0.0200 | 0.0110 | 0.0180 | 2,708,000 | 0.0009 |  | 5.26 |  |
ATTLF | Atlas Copco Ab | 44.85 | 44.85 | 44.85 | 600 | 0.35 |  | 0.79 |  |
ATTRF | Ascott Residence Trust | 0.9100 | 0.9100 | 0.9100 | 3,300 | 0.3200 |  | 54.24 |  |
ATURF | Sixth Wave Innovations Inc. | 0.2776 | 0.2627 | 0.2630 | 40,100 | -0.0013 |  | 0.49 |  |
ATUSF | Altius Minerals Corp | 12.51 | 11.32 | 12.43 | 48,300 | 0.57 |  | 4.81 |  |
ATUUF | Altura Energy Inc | 0.1384 | 0.1384 | 0.1384 | 2,500 | 0.0386 |  | 38.68 |  |
ATVDY | Atresmedia Corporacion DE Medios Sa ADR | 3.890 | 3.890 | 3.890 | 300 | -0.010 |  | 0.26 |  |
ATVK | Atvrockn | 0.2600 | 0.1270 | 0.1605 | 89,980,300 | -0.0925 |  | 36.56 |  |
ATVVF | Australian Vanadium Ltd | 0.0250 | 0.0210 | 0.0210 | 686,900 | 0.0050 |  | 31.25 |  |
ATWT | Atwec Tech Inc | 0.0400 | 0.0344 | 0.0381 | 520,700 | 0.0001 |  | 0.26 |  |
ATYG | Atlas Tech Group Inc | 0.0005 | 0.0003 | 0.0004 | 47,072,300 | 0.0001 |  | 33.33 |  |
ATZAF | Aritzia | 22.18 | 22.15 | 22.18 | 300 | 0.35 |  | 1.60 |  |
AUCOY | Polymetal Intl Plc | 22.87 | 22.59 | 22.59 | 400 | -0.03 |  | 0.14 |  |
AUCUF | Inflection Resources Ltd | 0.3080 | 0.2968 | 0.3080 | 9,500 | -0.0023 |  | 0.74 |  |
AUDGF | Audinate Group Ltd | 5.300 | 5.300 | 5.300 | 700 | -0.010 |  | 0.19 |  |
AUHEF | Anhui Expressway CO Ltd | 0.6100 | 0.6100 | 0.6100 | 400 | 0.1500 |  | 32.61 |  |
AUIAF | Aurania Resources | 2.650 | 2.480 | 2.530 | 15,500 | -0.150 |  | 5.58 |  |
AUKNY | Auckland International Airport Ltd | 26.08 | 26.08 | 26.08 | 200 | -1.88 |  | 6.71 |  |
AUKUF | Ams Ag | 25.00 | 25.00 | 25.00 | 200 | 0.27 |  | 1.09 |  |
AULGF | Anglogold Ashanti Ltd | 22.08 | 22.08 | 22.08 | 200 | -1.82 |  | 7.62 |  |
AULRF | Aurelius Equity Opportunities Se & CO | 23.00 | 23.00 | 23.00 | 100 | 0.25 |  | 1.10 |  |
AUMBF | 1911 Gold Corp | 0.3892 | 0.3771 | 0.3811 | 38,100 | 0.0107 |  | 2.89 |  |
AUMC | Auryn Mining Corp | 0.4300 | 0.2500 | 0.2500 | 15,700 | -0.0500 |  | 16.67 |  |
AUMTF | Aurelia Metals Ltd | 0.2500 | 0.2500 | 0.2500 | 1,800 | -0.0200 |  | 7.41 |  |
AUNFF | Aurcana Corp | 0.7602 | 0.6900 | 0.7532 | 588,900 | 0.0532 |  | 7.60 |  |
AUNM | Auction Mills Inc | 0.0150 | 0.0150 | 0.0150 | 100 | 0.0050 |  | 50.00 |  |
AUNXF | Fremont Petroleum Corp Ltd | 0.0025 | 0.0025 | 0.0025 | 2,600 | 0.0005 |  | 25.00 |  |
AUOTY | Au Optronics Corp | 5.000 | 4.850 | 4.910 | 94,000 | -0.340 |  | 6.48 |  |
AURI | Wellstone Filter Sci | 0.0027 | 0.0017 | 0.0021 | 24,746,500 | -0.0003 |  | 12.50 |  |
AURQF | Aurelius Minerals Inc | 0.0467 | 0.0467 | 0.0467 | 70,000 | 0.0023 |  | 5.18 |  |
AURT | Attune Rtd | 0.0011 | 0.0011 | 0.0011 | 50,000 | 0.0000 |  | 0.00 |  |
AURX | Audeo Oncology Inc | 0.4500 | 0.2020 | 0.2020 | 77,100 | -0.0500 |  | 19.84 |  |
AUSAF | Australis Capital Inc | 0.4500 | 0.3859 | 0.3930 | 699,700 | -0.0369 |  | 8.58 |  |
AUSDF | Perenti Global Ltd | 1.050 | 1.050 | 1.050 | 500 | 0.030 |  | 2.94 |  |
AUSI | Aura Systems Inc | 0.5100 | 0.4300 | 0.5100 | 5,300 | 0.0400 |  | 8.51 |  |
AUSVF | Aura Resources Inc | 0.0677 | 0.0569 | 0.0650 | 25,100 | 0.0020 |  | 3.17 |  |
AUTLF | Austal Ltd [Australia] | 2.000 | 2.000 | 2.000 | 500 | 0.040 |  | 2.04 |  |
AUTLY | Austal Ltd ADR | 20.29 | 20.29 | 20.29 | 100 | 0.04 |  | 0.20 |  |
AUTR | Autris | 0.0060 | 0.0060 | 0.0060 | 3,400 | 0.0000 |  | 0.00 |  |
AUUMF | Aumann Ag | 19.32 | 19.32 | 19.32 | 1,300 | 6.82 |  | 54.52 |  |
AUXIF | Auxico Res Cda | 0.4209 | 0.4076 | 0.4209 | 4,700 | 0.0167 |  | 4.13 |  |
AUXRF | Aux Resources Corp | 0.1555 | 0.1555 | 0.1555 | 900 | -0.0079 |  | 4.83 |  |
AUXSF | Amundi Index Solutions Sicav | 5.700 | 5.700 | 5.700 | 41,500 | 0.000 |  | 0.00 |  |
AUXXF | Allegiant Gold Ltd | 0.2359 | 0.2200 | 0.2359 | 57,900 | 0.0139 |  | 6.26 |  |
AVACF | Avance Gas | 4.680 | 4.490 | 4.490 | 1,800 | -0.390 |  | 7.99 |  |
AVASF | Avast Plc | 7.340 | 7.300 | 7.300 | 4,100 | -0.200 |  | 2.67 |  |
AVBH | Avidbank Holdings Inc | 18.20 | 18.00 | 18.00 | 2,500 | -0.20 |  | 1.10 |  |
AVCNF | Avicanna Inc | 1.2000 | 0.8808 | 0.8860 | 21,800 | -0.0294 |  | 3.21 |  |
AVCRF | Avricore Health Inc | 0.1005 | 0.1005 | 0.1005 | 900 | -0.0060 |  | 5.63 |  |
AVCVF | Monitor Ventures Inc | 0.1900 | 0.1900 | 0.1900 | 500 | 0.0276 |  | 17.00 |  |
AVDWF | Advent Awi Hldgs | 0.7971 | 0.7971 | 0.7971 | 4,100 | 0.0391 |  | 5.16 |  |
AVEVF | Aveva Group Plc Ord | 52.51 | 52.51 | 52.51 | 100 | 3.41 |  | 6.95 |  |
AVEW | Avew Holdings Inc | 0.0004 | 0.0003 | 0.0004 | 420,300 | 0.0000 |  | 0.00 |  |
AVFCF | Advfn Plc | 0.4311 | 0.4304 | 0.4304 | 11,000 | 0.0000 |  | 0.00 |  |
AVFP | Avis Financial Corp | 0.0600 | 0.0500 | 0.0600 | 20,000 | 0.0484 |  | 417.24 |  |
AVGDF | Avidian Gold Corp | 0.1562 | 0.1562 | 0.1562 | 1,000 | -0.0054 |  | 3.34 |  |
AVGTF | Avi Global TR Plc | 12.09 | 12.09 | 12.09 | 4,000 | -13.96 |  | 53.59 |  |
AVHHL | Avita Therapeutics Inc | 4.850 | 4.850 | 4.850 | 33,100 | 1.100 |  | 29.33 |  |
AVHNF | Ackermans & Van Haarn Ord | 155.0 | 155.0 | 155.0 | 100 | 22.5 |  | 16.98 |  |
AVHOQ | Avianca Holdings S.A. | 0.4025 | 0.3305 | 0.3800 | 150,400 | 0.0050 |  | 1.33 |  |
AVIFY | Advanced Info Svc Pu | 6.000 | 5.950 | 5.950 | 700 | 0.000 |  | 0.00 |  |
AVIJF | Avichina Industry & Technology | 1.0000 | 0.9400 | 1.0000 | 2,300 | 0.0200 |  | 2.04 |  |
AVIX | Avix Technologies Inc | 0.0800 | 0.0800 | 0.0800 | 100 | 0.0300 |  | 60.00 |  |
AVLNF | Avalon Rare Metals | 0.1288 | 0.1135 | 0.1200 | 1,070,400 | 0.0022 |  | 1.87 |  |
AVLP | Avalanche Internatio | 0.4325 | 0.4325 | 0.4325 | 2,000 | -0.0675 |  | 13.50 |  |
AVLS | Advanced Lighting Solutions Inc | 0.0001 | 0.0001 | 0.0001 | 26,700 | 0.0000 |  | 0.00 |  |
AVMR | Avra Medical Robotics Inc | 0.5000 | 0.3840 | 0.4420 | 1,700 | -0.0150 |  | 3.28 |  |
AVNE | Avanos Medical Inc | 0.0001 | 0.0001 | 0.0001 | 10,000 | 0.0000 |  | 0.00 |  |
AVNI | Arvana Inc | 0.2900 | 0.2900 | 0.2900 | 2,500 | 0.0899 |  | 44.93 |  |
AVNY | Manaris 2010 Corp | 0.0022 | 0.0015 | 0.0022 | 324,800 | 0.0000 |  | 0.00 |  |
AVOA | Avoca Inc | 950.0 | 950.0 | 950.0 | 100 | -50.0 |  | 5.00 |  |
AVOI | Advanced Voice Recog | 0.0140 | 0.0122 | 0.0140 | 66,300 | 0.0017 |  | 13.82 |  |
AVOZ | Altavoz Entertainment Inc | 0.0090 | 0.0090 | 0.0090 | 100 | -0.0039 |  | 30.23 |  |
AVPFF | Avcorp Industries Inc Ord | 0.0657 | 0.0657 | 0.0657 | 3,000 | 0.0024 |  | 3.79 |  |
AVPI | Avp Inc | 0.0430 | 0.0300 | 0.0430 | 1,145,000 | 0.0146 |  | 51.41 |  |
AVPMD | Avrupa Minerals Ltd | 0.1061 | 0.1061 | 0.1061 | 3,000 | -0.0041 |  | 3.72 |  |
AVRI | Averox Inc | 0.0489 | 0.0489 | 0.0489 | 200 | 0.0000 |  | 0.00 |  |
AVRN | Avra Inc | 0.0330 | 0.0230 | 0.0240 | 40,000 | -0.0060 |  | 20.00 |  |
AVRTF | Avarone Metals Inc | 0.0313 | 0.0277 | 0.0313 | 6,000 | -0.0029 |  | 8.48 |  |
AVSR | Avistar Communications Corp | 0.1970 | 0.1100 | 0.1970 | 169,300 | 0.0170 |  | 9.44 |  |
AVTI | Avitar Inc | 0.0003 | 0.0003 | 0.0003 | 3,530,100 | -0.0001 |  | 25.00 |  |
AVTXF | Avantium N V | 7.500 | 7.500 | 7.500 | 1,800 | -0.130 |  | 1.70 |  |
AVVH | Avvaa World Health Care Products Inc | 0.0040 | 0.0029 | 0.0039 | 15,315,800 | 0.0003 |  | 8.33 |  |
AVVIY | Aviva Plc | 9.520 | 9.410 | 9.520 | 29,800 | 0.120 |  | 1.28 |  |
AVXT | Avax Techs Inc | 0.0019 | 0.0019 | 0.0019 | 500 | -0.0001 |  | 5.00 |  |
AVYAW | Avaya Holdings Corp WT Exp 12/15/2022 | 4.550 | 4.500 | 4.500 | 24,600 | 0.630 |  | 16.28 |  |
AWAW | White Fox Ventures Inc | 0.0042 | 0.0042 | 0.0042 | 500 | -0.0031 |  | 42.47 |  |
AWCMF | Alumina Ltd Ord Shs | 1.420 | 1.420 | 1.420 | 6,700 | 0.030 |  | 2.16 |  |
AWCMY | Alumina Ltd ADR | 5.565 | 5.540 | 5.565 | 5,900 | 0.075 |  | 1.37 |  |
AWEB | Areti Web Innovations Inc | 0.1493 | 0.1493 | 0.1493 | 200 | 0.0562 |  | 60.37 |  |
AWGI | Awg International Water Corp | 0.0026 | 0.0023 | 0.0026 | 23,580,400 | 0.0002 |  | 8.33 |  |
AWGL | Awg Ltd | 0.0026 | 0.0026 | 0.0026 | 200 | -0.0074 |  | 74.00 |  |
AWLCF | Awilco | 0.5000 | 0.4750 | 0.5000 | 8,200 | 0.0250 |  | 5.26 |  |
AWON | A-1 Group Inc | 0.0060 | 0.0060 | 0.0060 | 30,000 | -0.0020 |  | 25.00 |  |
AWRRF | A&W Revenue Royalties Income Fund | 25.60 | 25.40 | 25.40 | 4,700 | 0.13 |  | 0.50 |  |
AWSI | Aria Wireless Sys Inc | 0.0299 | 0.0190 | 0.0298 | 48,200 | 0.0108 |  | 56.84 |  |
AWSL | Atlantic Wind & Sola | 0.1900 | 0.0715 | 0.1110 | 1,715,600 | 0.0390 |  | 54.17 |  |
AWWC | Access Worldwide Communs | 0.0108 | 0.0046 | 0.0108 | 2,600 | 0.0023 |  | 27.06 |  |
AWWI | Alpha Wastewater Inc | 0.0050 | 0.0050 | 0.0050 | 9,700 | 0.0000 |  | 0.00 |  |
AXAHF | Axa S.A. | 23.83 | 23.76 | 23.76 | 1,300 | 0.01 |  | 0.02 |  |
AXAHY | Axa Sa ADR | 23.96 | 23.77 | 23.96 | 48,200 | 0.10 |  | 0.42 |  |
AXBSF | Axios Mobile Assets Corp | 0.0002 | 0.0002 | 0.0002 | 39,200 | 0.0001 |  | 100.00 |  |
AXCG | Eyes On The Go Inc | 0.0003 | 0.0002 | 0.0002 | 20,251,300 | -0.0001 |  | 33.33 |  |
AXCP | Allixon International Corp | 0.0128 | 0.0125 | 0.0125 | 1,100 | -0.0005 |  | 3.85 |  |
AXDDF | Almadex Minerals Ltd | 0.1158 | 0.1062 | 0.1072 | 77,400 | -0.0074 |  | 6.46 |  |
AXGC | Axis Energy Corp | 0.0050 | 0.0031 | 0.0050 | 220,000 | -0.0016 |  | 24.24 |  |
AXIM | Axim Biotechnologies | 0.4800 | 0.4400 | 0.4600 | 173,000 | 0.0100 |  | 2.22 |  |
AXLE | Tjt Inc | 0.2000 | 0.2000 | 0.2000 | 100 | -0.0500 |  | 20.00 |  |
AXLX | Axiologix Education | 0.0036 | 0.0036 | 0.0036 | 500 | 0.0000 |  | 0.00 |  |
AXMIF | Axmin Inc | 0.0575 | 0.0562 | 0.0573 | 40,400 | -0.0028 |  | 4.66 |  |
AXMP | Axm Pharma Inc | 0.0002 | 0.0002 | 0.0002 | 11,500 | 0.0000 |  | 0.00 |  |
AXNVF | Axion Ventures | 0.0500 | 0.0500 | 0.0500 | 5,500 | 0.0000 |  | 0.00 |  |
AXPT | Axis Petroleum CO | 0.7800 | 0.7800 | 0.7800 | 1,000 | -0.0200 |  | 2.50 |  |
AXPWQ | Axion Power Intl Inc | 0.0035 | 0.0030 | 0.0035 | 15,000 | 0.0005 |  | 16.67 |  |
AXREF | Amarc Resources Ltd | 0.0500 | 0.0466 | 0.0466 | 204,800 | 0.0026 |  | 5.91 |  |
AXRX | Amexdrug Cp | 0.0723 | 0.0560 | 0.0560 | 300 | -0.0325 |  | 36.72 |  |
AXTG | Axis Techs Group Inc | 0.0020 | 0.0020 | 0.0020 | 100 | -0.0022 |  | 52.38 |  |
AXTLF | Axtel S. A.. B. DE Cv | 0.2887 | 0.2887 | 0.2887 | 100,000 | 0.0187 |  | 6.93 |  |
AXVEF | CDN Maverick Cap Corp | 0.1540 | 0.1540 | 0.1540 | 400 | -0.0357 |  | 18.82 |  |
AXXA | Exxe Group Inc | 0.0295 | 0.0166 | 0.0243 | 37,169,700 | 0.0026 |  | 11.98 |  |
AXXDF | Alderon Iron Ore Corp | 0.1000 | 0.0400 | 0.0400 | 15,200 | 0.0250 |  | 166.67 |  |
AXXTF | Axiata Group Bhd | 0.8600 | 0.8600 | 0.8600 | 200 | -0.0500 |  | 5.49 |  |
AYALY | Ayala Corp ADR | 17.87 | 17.87 | 17.87 | 400 | -0.31 |  | 1.71 |  |
AYRWF | Ayr Strategies Inc | 28.82 | 27.20 | 27.82 | 328,700 | 0.65 |  | 2.38 |  |
AYSI | Alloy Steel International Inc | 1.665 | 1.650 | 1.650 | 2,600 | -0.030 |  | 1.79 |  |
AYTUW | Aytu Bioscience Inc WT | 0.1890 | 0.0751 | 0.0751 | 2,600 | 0.0188 |  | 33.39 |  |
AYTUZ | Aytu Bioscience Inc WT Exp 11/02/2021 | 0.0400 | 0.0350 | 0.0400 | 191,600 | 0.0100 |  | 33.33 |  |
AZASF | Arizona Silver | 0.2401 | 0.2170 | 0.2380 | 82,800 | -0.0181 |  | 7.07 |  |
AZDDQ | Azure Dynamics Corp | 0.0001 | 0.0001 | 0.0001 | 33,200 | 0.0000 |  | 0.00 |  |
AZFL | Amazonas Florestal | 0.0002 | 0.0001 | 0.0002 | 39,083,400 | 0.0000 |  | 0.00 |  |
AZGFF | Azteca Gold Corp | 0.0017 | 0.0010 | 0.0017 | 204,500 | 0.0000 |  | 0.00 |  |
AZGSQ | Aztec Oil & Gas Inc | 0.0001 | 0.0001 | 0.0001 | 3,300 | 0.0000 |  | 0.00 |  |
AZIHF | Azimut Holding Spa | 19.00 | 19.00 | 19.00 | 100 | -0.30 |  | 1.55 |  |
AZIHY | Azimut Holding Spa | 43.24 | 43.24 | 43.24 | 100 | 0.94 |  | 2.22 |  |
AZIL | Aziel Corp | 0.0575 | 0.0575 | 0.0575 | 100 | -0.0225 |  | 28.13 |  |
AZKLF | Aziana Ltd | 0.5300 | 0.4600 | 0.5085 | 455,000 | 0.0735 |  | 16.90 |  |
AZLCZ | Aztec Land Comb Cert | 265.0 | 265.0 | 265.0 | 100 | 0.2 |  | 0.08 |  |
AZLOF | Azelio Ab | 6.850 | 6.850 | 6.850 | 1,000 | -0.300 |  | 4.20 |  |
AZMCF | Arizona Metals Corp | 0.8380 | 0.8186 | 0.8250 | 29,500 | -0.0116 |  | 1.39 |  |
AZMTF | Azimut Exploration I | 0.7551 | 0.6670 | 0.6922 | 215,600 | -0.0734 |  | 9.59 |  |
AZNCF | Astrazeneca Plc Ord | 105.9 | 103.5 | 105.3 | 3,500 | 0.7 |  | 0.67 |  |
AZNVF | Ojo Electric Corp | 0.0100 | 0.0100 | 0.0100 | 4,000 | -0.0038 |  | 27.54 |  |
AZRH | Azure Holding | 0.0220 | 0.0181 | 0.0200 | 660,900 | 0.0004 |  | 2.04 |  |
AZRMF | Azure Minerals Ltd | 0.4900 | 0.4900 | 0.4900 | 231,500 | 0.0400 |  | 8.89 |  |
AZTEF | TV Azteca Sa DE Cv | 0.0320 | 0.0320 | 0.0320 | 300 | 0.0010 |  | 3.23 |  |
AZURF | Azincourt Uranium | 0.0370 | 0.0303 | 0.0337 | 194,500 | -0.0033 |  | 8.92 |  |
AZZEF | Antares Energy Ltd | 0.0430 | 0.0430 | 0.0430 | 1,200 | 0.0072 |  | 20.11 |  |
AZZTF | Aztec Minerals Corp | 0.3079 | 0.2895 | 0.2950 | 17,400 | 0.0055 |  | 1.90 |  |
AZZUF | Azarga Uranium Corp | 0.1857 | 0.1560 | 0.1815 | 393,000 | 0.0132 |  | 7.84 |  |
AZZVF | Avz Minerals Ltd | 0.1500 | 0.1500 | 0.1500 | 3,500 | -0.0200 |  | 11.76 |  |