Code | Name | High | Low | Close | Volume | Change | |
SA.H | Southern Arc Minerals Inc. | 0.1800 | 0.1800 | 0.1800 | 2,700 | 0.0000 |  | 0.00 |  |
SAE | Sable Resources Ltd | 0.2300 | 0.1900 | 0.2200 | 713,173 | 0.0050 |  | 2.33 |  |
SAG | Sterling Metals Corp | 0.6400 | 0.6100 | 0.6200 | 9,236 | -0.0200 |  | 3.13 |  |
SAI.H | Sunshine Agri Tech Inc | 0.0300 | 0.0250 | 0.0300 | 59,500 | 0.0050 |  | 20.00 |  |
SAO | South Atlantic Gold Inc | 0.0850 | 0.0700 | 0.0700 | 93,000 | -0.0150 |  | 17.65 |  |
SARG.P | Jessy Ventures Corp | 0.1100 | 0.1100 | 0.1100 | 40,000 | 0.0100 |  | 10.00 |  |
SAT | Asian Television Network Int Ltd | 0.1400 | 0.1400 | 0.1400 | 9,500 | 0.0000 |  | 0.00 |  |
SAY | Sparta Capital Ltd | 0.2350 | 0.1900 | 0.2050 | 8,287,221 | -0.0050 |  | 2.38 |  |
SB | Stratabound Minerals Corp | 0.2400 | 0.2400 | 0.2400 | 1,705 | -0.0100 |  | 4.00 |  |
SBM | Sirona Biochem Corp | 0.4250 | 0.4150 | 0.4200 | 152,705 | 0.0100 |  | 2.44 |  |
SBO.H | Schwabo Capital Corp | 0.2000 | 0.2000 | 0.2000 | 10,000 | 0.0450 |  | 29.03 |  |
SBS.H | Sebastiani Ventures Corp | 0.1150 | 0.1150 | 0.1150 | 608 | 0.0000 |  | 0.00 |  |
SC.H | Serrano Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 2,000 | 0.0000 |  | 0.00 |  |
SCD | Samoth Oilfield Inc. | 0.0500 | 0.0500 | 0.0500 | 3,634 | 0.0000 |  | 0.00 |  |
SCLT | Searchlight Resources Inc | 0.1050 | 0.0900 | 0.0900 | 406,193 | 0.0000 |  | 0.00 |  |
SCOT | Scottie Resources Corp | 0.2350 | 0.2150 | 0.2250 | 114,090 | 0.0050 |  | 2.27 |  |
SCPO.UN | Starlight US Multi Family 1 Core Plus Fd | 9.990 | 9.880 | 9.990 | 1,900 | -0.010 |  | 0.10 |  |
SCT | Skychain Technologies Inc | 1.390 | 1.250 | 1.250 | 25,900 | 0.000 |  | 0.00 |  |
SCZ | Santacruz Silver Mining Ltd | 0.3500 | 0.3250 | 0.3400 | 2,720,097 | -0.0100 |  | 2.86 |  |
SDC | Solidusgold Inc | 0.1300 | 0.1300 | 0.1300 | 10,000 | 0.0150 |  | 13.04 |  |
SDE | Spartan Delta Corp. | 4.190 | 4.030 | 4.030 | 95,560 | -0.080 |  | 1.95 |  |
SDI | Stampede Drilling Inc | 0.2300 | 0.2100 | 0.2100 | 47,500 | 0.0100 |  | 5.00 |  |
SDR | Stroud Resources Ltd | 0.8200 | 0.7600 | 0.8100 | 74,083 | -0.0100 |  | 1.22 |  |
SEB | Smart Employee Benefits Inc | 0.1650 | 0.1450 | 0.1650 | 118,500 | 0.0150 |  | 10.00 |  |
SEI | Sintana Energy Inc | 0.1350 | 0.1300 | 0.1300 | 42,199 | 0.0100 |  | 8.33 |  |
SEV | Spectra7 Microsystems Inc | 0.0500 | 0.0450 | 0.0480 | 902,004 | -0.0020 |  | 4.00 |  |
SFI | Solution Financial Inc | 0.4800 | 0.4800 | 0.4800 | 3,000 | 0.0300 |  | 6.67 |  |
SFR | Sandfire Resources America Inc | 0.2500 | 0.2500 | 0.2500 | 19,419 | 0.0000 |  | 0.00 |  |
SFT | Softrock Minerals Ltd | 0.0400 | 0.0350 | 0.0350 | 61,000 | 0.0000 |  | 0.00 |  |
SFX | Sphinx Resources Ltd | 0.0250 | 0.0250 | 0.0250 | 122,000 | 0.0000 |  | 0.00 |  |
SGC | Solstice Gold Corp | 0.1200 | 0.1200 | 0.1200 | 102,000 | 0.0000 |  | 0.00 |  |
SGE | Strategem Capital Corp | 2.110 | 2.110 | 2.110 | 4,600 | 0.000 |  | 0.00 |  |
SGI | Superior Gold Inc | 0.5800 | 0.5600 | 0.5700 | 23,083 | 0.0200 |  | 3.64 |  |
SGMA | Sigma Lithium Resources Corp | 5.100 | 5.000 | 5.100 | 5,450 | 0.060 |  | 1.19 |  |
SGN | Scorpio Gold Corp | 0.1400 | 0.1350 | 0.1350 | 149,535 | -0.0050 |  | 3.57 |  |
SGO | Sonoro Gold Corp. | 0.2000 | 0.1900 | 0.2000 | 62,000 | 0.0150 |  | 8.11 |  |
SGU | Signature Resources Ltd | 0.2000 | 0.1850 | 0.1900 | 141,885 | -0.0150 |  | 7.32 |  |
SGZ | Sego Resources Inc | 0.0500 | 0.0450 | 0.0450 | 30,000 | 0.0000 |  | 0.00 |  |
SHG | Skylight Health Group Inc. | 1.540 | 1.490 | 1.510 | 329,621 | 0.030 |  | 2.03 |  |
SHL | Spruce Ridge Resources Ltd | 0.2200 | 0.2050 | 0.2050 | 31,614 | 0.0050 |  | 2.50 |  |
SHRP | Sherpa II Holdings Corp | 0.1100 | 0.1100 | 0.1100 | 8,000 | 0.0000 |  | 0.00 |  |
SIC | Sokoman Minerals Corp | 0.2100 | 0.2050 | 0.2100 | 331,898 | 0.0050 |  | 2.44 |  |
SIE | Sienna Resources Inc | 0.1250 | 0.1150 | 0.1150 | 856,964 | -0.0100 |  | 8.00 |  |
SIQ | Siq Mountain Industries Inc | 0.0550 | 0.0550 | 0.0550 | 12,000 | -0.0100 |  | 15.38 |  |
SIR | Serengeti Resources Inc | 0.4850 | 0.4700 | 0.4700 | 148,325 | 0.0000 |  | 0.00 |  |
SJL | Saint Jean Carbon Inc | 0.0800 | 0.0650 | 0.0800 | 611,329 | 0.0050 |  | 6.67 |  |
SJR.A | Shaw Communications Inc | 30.00 | 28.00 | 28.00 | 1,450 | -1.60 |  | 5.41 |  |
SKP | Strikepoint Gold Inc | 0.1950 | 0.1800 | 0.1900 | 238,747 | 0.0050 |  | 2.70 |  |
SKRR | Skrr Exploration Inc | 0.2550 | 0.2400 | 0.2500 | 102,728 | 0.0000 |  | 0.00 |  |
SKYG | Sky Gold Corp | 0.1200 | 0.1200 | 0.1200 | 92,938 | -0.0100 |  | 7.69 |  |
SLG | San Lorenzo Gold Corp | 0.2000 | 0.1900 | 0.1900 | 270,000 | -0.0300 |  | 13.64 |  |
SLL | Standard Lithium Ltd | 3.780 | 3.590 | 3.680 | 206,997 | 0.010 |  | 0.27 |  |
SLS | Solaris Resources Inc | 6.350 | 5.950 | 6.150 | 53,313 | -0.170 |  | 2.69 |  |
SLVR | Silver Tiger Metals Inc. | 0.5600 | 0.5300 | 0.5300 | 307,155 | -0.0400 |  | 7.02 |  |
SMD | Strategic Metals Ltd | 0.3850 | 0.3600 | 0.3700 | 63,002 | 0.0000 |  | 0.00 |  |
SME | Sama Resources Inc Ressources Sama Inc | 0.1750 | 0.1700 | 0.1700 | 11,650 | 0.0000 |  | 0.00 |  |
SML | Southstone Minerals Ltd. | 0.0800 | 0.0750 | 0.0800 | 51,800 | 0.0050 |  | 6.67 |  |
SMN | Sun Summit Minerals Corp | 0.4600 | 0.4300 | 0.4600 | 68,825 | 0.0400 |  | 9.52 |  |
SMP | Southern Empire Resources Corp | 0.2550 | 0.2400 | 0.2550 | 24,000 | 0.0150 |  | 6.25 |  |
SMR | Shine Minerals Corp | 0.1000 | 0.1000 | 0.1000 | 31,000 | -0.0100 |  | 9.09 |  |
SMY | Search Minerals Inc | 0.1400 | 0.1100 | 0.1400 | 400,600 | 0.0200 |  | 16.67 |  |
SNF | Sunora Foods Inc | 0.1450 | 0.1450 | 0.1450 | 8,000 | -0.0100 |  | 6.45 |  |
SNG | Silver Range Resources Ltd | 0.2400 | 0.2250 | 0.2400 | 48,150 | 0.0000 |  | 0.00 |  |
SNI.PR.A | Sonor Investments Limited | 7.000 | 7.000 | 7.000 | 500 | -0.500 |  | 6.67 |  |
SNM | Shamaran Petroleum Corp | 0.0550 | 0.0450 | 0.0550 | 93,108 | 0.0050 |  | 10.00 |  |
SNS | Select Sands Corp | 0.0600 | 0.0600 | 0.0600 | 201,850 | 0.0000 |  | 0.00 |  |
SNV | Sonoro Energy Ltd | 0.0450 | 0.0400 | 0.0450 | 336,613 | -0.0050 |  | 10.00 |  |
SOC | Sonora Gold & Silver Corp | 0.0750 | 0.0650 | 0.0700 | 199,000 | 0.0050 |  | 7.69 |  |
SOCK | Smooth Rock Ventures Corp | 0.1250 | 0.1200 | 0.1250 | 9,500 | 0.0000 |  | 0.00 |  |
SOI | Sirios Resources Inc | 0.1300 | 0.1250 | 0.1250 | 103,627 | -0.0050 |  | 3.85 |  |
SOIL | Saturn Oil and Gas Inc | 0.1500 | 0.1400 | 0.1450 | 274,500 | 0.0050 |  | 3.57 |  |
SOLR | Solar Alliance Energy Inc | 0.5500 | 0.5000 | 0.5400 | 1,648,876 | 0.0300 |  | 5.88 |  |
SOMA | Soma Gold Corp. | 0.4200 | 0.4000 | 0.4000 | 134,434 | -0.0600 |  | 13.04 |  |
SOP.H | Soperior Fertilizer Corp | 0.0450 | 0.0400 | 0.0450 | 1,906,087 | 0.0050 |  | 12.50 |  |
SOU | Southern Energy Corp | 0.0350 | 0.0350 | 0.0350 | 21,510 | 0.0000 |  | 0.00 |  |
SPA | Spanish Mountain Gold Ltd | 0.3100 | 0.2750 | 0.2950 | 503,725 | 0.0150 |  | 5.36 |  |
SPD | Silver Predator Corp | 0.2200 | 0.2150 | 0.2150 | 45,383 | -0.0050 |  | 2.27 |  |
SPDR | Spyder Cannabis Inc | 0.1450 | 0.1100 | 0.1300 | 2,470,402 | 0.0200 |  | 18.18 |  |
SPI | Canadian Spirit Resources Inc | 0.0900 | 0.0850 | 0.0850 | 5,000 | -0.0050 |  | 5.56 |  |
SPN | Snipp Interactive Inc | 0.1600 | 0.1500 | 0.1600 | 344,482 | 0.0150 |  | 10.34 |  |
SPOT | Goldspot Discoveries Corp | 0.3950 | 0.3750 | 0.3850 | 36,386 | 0.0200 |  | 5.48 |  |
SPP | Spot Coffee Ltd. | 0.0450 | 0.0350 | 0.0450 | 50,000 | 0.0050 |  | 12.50 |  |
SPS.A | Sportscene Group Inc | 5.310 | 5.310 | 5.310 | 250 | -0.680 |  | 11.35 |  |
SPX | Stellar Africagold Inc | 0.0700 | 0.0700 | 0.0700 | 16,000 | 0.0050 |  | 7.69 |  |
SQD | Sqi Diagnostics Inc | 0.4100 | 0.3650 | 0.3950 | 387,929 | -0.0250 |  | 5.95 |  |
SQG | Spackman Equities Group Inc | 0.0300 | 0.0250 | 0.0250 | 755,758 | 0.0000 |  | 0.00 |  |
SR | Strategic Resources Inc | 0.3600 | 0.3500 | 0.3600 | 64,285 | 0.0100 |  | 2.86 |  |
SRC | Stakeholder Gold Corp | 0.5200 | 0.4800 | 0.5200 | 29,061 | 0.0200 |  | 4.00 |  |
SRE | Saville Resources Inc | 0.0550 | 0.0550 | 0.0550 | 20,000 | 0.0000 |  | 0.00 |  |
SRES | Sun Residential REIT | 0.0950 | 0.0950 | 0.0950 | 3,000 | 0.0000 |  | 0.00 |  |
SRG | Srg Graphite Inc | 0.8700 | 0.8200 | 0.8200 | 42,700 | -0.0200 |  | 2.38 |  |
SRI | Sparton Resources Inc | 0.0700 | 0.0650 | 0.0650 | 114,001 | 0.0000 |  | 0.00 |  |
SRL | Salazar Resources Limited | 0.3000 | 0.3000 | 0.3000 | 20,500 | 0.0150 |  | 5.26 |  |
SSA | Spectra Products Inc. | 0.0600 | 0.0550 | 0.0600 | 303,000 | 0.0000 |  | 0.00 |  |
SSE | Silver Spruce Resources Inc | 0.0700 | 0.0650 | 0.0700 | 601,908 | 0.0050 |  | 7.69 |  |
SSV | Southern Silver Exploration Corp | 0.4750 | 0.4600 | 0.4750 | 251,956 | 0.0150 |  | 3.26 |  |
SSVR | Summa Silver Corp. | 1.340 | 1.240 | 1.240 | 91,253 | 0.010 |  | 0.81 |  |
STA | Sanatana Resources Inc | 0.1900 | 0.1900 | 0.1900 | 5,400 | -0.0100 |  | 5.00 |  |
STC | Sangoma Technologies Corp | 4.840 | 4.550 | 4.650 | 312,456 | -0.050 |  | 1.06 |  |
STE | Starr Peak Exploration Ltd | 1.980 | 1.930 | 1.950 | 10,430 | 0.000 |  | 0.00 |  |
STG | Stone Gold Inc. | 0.1600 | 0.1500 | 0.1600 | 23,499 | 0.0000 |  | 0.00 |  |
STH | Stelmine Canada Ltd | 0.1000 | 0.0950 | 0.0950 | 13,500 | -0.0050 |  | 5.00 |  |
STMP | Stamper Oil & Gas Corp | 0.0300 | 0.0250 | 0.0250 | 1,384,362 | -0.0100 |  | 28.57 |  |
STND | Standard Uranium Ltd | 0.2100 | 0.1850 | 0.2050 | 437,645 | 0.0150 |  | 7.89 |  |
STR.H | Santa Rosa Resources Corp | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0.0300 |  | 42.86 |  |
STRR | Star Royalties Ltd | 0.5900 | 0.5000 | 0.5900 | 802,175 | 0.0700 |  | 13.46 |  |
STRR.WT | Star Royalties Ltd Wts | 0.1500 | 0.1200 | 0.1250 | 266,177 | 0.0150 |  | 13.64 |  |
STS | South Star Mining Corp | 0.2600 | 0.2250 | 0.2300 | 920,300 | 0.0100 |  | 4.55 |  |
STU | Stuhini Exploration Ltd | 0.7000 | 0.6300 | 0.6300 | 8,751 | 0.0100 |  | 1.61 |  |
STUV | Stuve Gold Corp | 0.3750 | 0.3700 | 0.3700 | 22,000 | -0.0100 |  | 2.63 |  |
SUGR | Sugarbud Craft Growers Corp | 0.0900 | 0.0750 | 0.0800 | 4,367,737 | -0.0100 |  | 11.11 |  |
SUGR.WS | Sugarbud Craft Growers Corp Ws | 0.0350 | 0.0300 | 0.0350 | 840,600 | 0.0050 |  | 16.67 |  |
SUGR.WT | Sugarbud Craft Growers Corp WT | 0.0400 | 0.0350 | 0.0350 | 799,656 | -0.0050 |  | 12.50 |  |
SUI | Superior Mining International Corp | 0.5000 | 0.5000 | 0.5000 | 8,500 | -0.0500 |  | 9.09 |  |
SUNM | Sun Metals Corp | 0.2000 | 0.1950 | 0.1950 | 52,500 | -0.0050 |  | 2.50 |  |
SUP | Northern Superior Resources Inc | 1.500 | 1.310 | 1.500 | 403,147 | 0.130 |  | 9.49 |  |
SUPR | Supernova Metals Corp. | 0.0900 | 0.0850 | 0.0900 | 35,000 | 0.0000 |  | 0.00 |  |
SUR | Surge Exploration Inc | 0.1700 | 0.1700 | 0.1700 | 5,000 | 0.0050 |  | 3.03 |  |
SURG | Surge Copper Corp | 0.4900 | 0.4450 | 0.4450 | 629,529 | -0.0050 |  | 1.11 |  |
SV.H | Savannah Minerals Corp | 0.2600 | 0.2600 | 0.2600 | 5,500 | 0.0000 |  | 0.00 |  |
SVA | Sernova Corp | 1.570 | 1.420 | 1.430 | 1,028,341 | -0.100 |  | 6.54 |  |
SVE | Silver One Resources Inc | 0.7800 | 0.7100 | 0.7600 | 255,188 | 0.0500 |  | 7.04 |  |
SVG | Silver Grail Resources Ltd | 0.1700 | 0.1650 | 0.1650 | 51,172 | 0.0000 |  | 0.00 |  |
SVI | Storagevault Canada Inc | 4.060 | 3.950 | 3.980 | 46,550 | -0.020 |  | 0.50 |  |
SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 99.50 | 99.47 | 99.47 | 31,000 | 0.47 |  | 0.47 |  |
SVS | Solarvest Bioenergy Inc | 0.2950 | 0.2600 | 0.2950 | 452,731 | 0.0300 |  | 11.32 |  |
SWA | Sarama Resources Ltd | 0.2900 | 0.2550 | 0.2900 | 77,529 | 0.0350 |  | 13.73 |  |
SWLF | Silver Wolf Exploration Ltd | 0.3600 | 0.3100 | 0.3600 | 151,927 | 0.0600 |  | 20.00 |  |
SXL | Slam Exploration Inc | 0.0750 | 0.0650 | 0.0650 | 200,000 | -0.0050 |  | 7.14 |  |
SYH | Skyharbour Resources Ltd | 0.3200 | 0.2950 | 0.3000 | 931,425 | -0.0150 |  | 4.76 |  |
SYZ | Sylogist Ltd | 11.94 | 11.77 | 11.94 | 10,030 | 0.00 |  | 0.00 |  |
SZM | Scozinc Mining Ltd | 0.6100 | 0.5700 | 0.6000 | 57,500 | 0.0000 |  | 0.00 |  |