Code | Name | High | Low | Close | Volume | Change | |
AABB | Asia Broadband Inc | 0.0808 | 0.0750 | 0.0778 | 12,915,300 | 0.0028 |  | 3.73 |  |
AABVF | Aberdeen Intl Inc | 0.0742 | 0.0684 | 0.0684 | 3,100 | -0.0081 |  | 10.59 |  |
AACAF | Aac Tech Holdings | 2.210 | 2.210 | 2.210 | 100 | 0.090 |  | 4.22 |  |
AACAY | Aac Acoustic Tec ADR | 2.180 | 2.090 | 2.140 | 74,300 | 0.060 |  | 2.88 |  |
AACS | American Comm Solut | 0.0005 | 0.0005 | 0.0005 | 228,000 | 0.0004 |  | 400.00 |  |
AACTF | Act Aurora Ctl Tech | 0.0792 | 0.0700 | 0.0730 | 32,000 | 0.0030 |  | 4.29 |  |
AAEEF | Altair Res Inc | 0.0370 | 0.0370 | 0.0370 | 19,000 | 0.0015 |  | 4.23 |  |
AAFRF | Airtel Africa Plc | 1.740 | 1.740 | 1.740 | 14,800 | 0.040 |  | 2.35 |  |
AAGC | All American Gld Crp | 0.0008 | 0.0006 | 0.0007 | 2,501,800 | 0.0000 |  | 0.00 |  |
AAGFF | Aftermath Silver Ltd | 0.1914 | 0.1750 | 0.1862 | 78,700 | -0.0052 |  | 2.72 |  |
AAGH | America Great Health | 0.0310 | 0.0230 | 0.0230 | 500 | -0.0020 |  | 8.00 |  |
AAGIY | Aia Group Ltd ADR | 41.23 | 40.42 | 40.86 | 416,900 | 0.96 |  | 2.41 |  |
AAGRY | Astra Agro Lestari Tbk | 4.060 | 4.060 | 4.060 | 100 | -0.040 |  | 0.98 |  |
AAIGF | Aia Group Ltd | 10.33 | 10.08 | 10.08 | 31,700 | 0.10 |  | 1.00 |  |
AAIRF | American Aires Inc | 0.0460 | 0.0250 | 0.0250 | 77,200 | 0.0000 |  | 0.00 |  |
AAMMF | Almadex Minerals Ltd | 0.1906 | 0.1800 | 0.1906 | 5,800 | 0.0306 |  | 19.13 |  |
AAMTF | Armada Mercantile Ltd | 0.1909 | 0.1909 | 0.1909 | 2,000 | -0.0071 |  | 3.59 |  |
AANNF | Aroundtown Sa | 4.962 | 4.962 | 4.962 | 17,800 | 0.252 |  | 5.35 |  |
AAPJ | Aap Inc | 0.0265 | 0.0260 | 0.0260 | 6,500 | -0.0068 |  | 20.73 |  |
AAPT | All American Pet Company | 0.0007 | 0.0005 | 0.0006 | 6,303,800 | -0.0001 |  | 14.29 |  |
AASP | Global Acq Corp | 0.5101 | 0.5101 | 0.5101 | 100 | 0.1571 |  | 44.50 |  |
AASZF | Atlantic Sapphire As | 1.950 | 1.910 | 1.930 | 7,600 | -0.030 |  | 1.53 |  |
AATGF | Ati Airtest Techs Inc | 0.0285 | 0.0285 | 0.0285 | 15,000 | -0.0015 |  | 5.00 |  |
AATRL | Amg Cap TR II | 49.75 | 49.75 | 49.75 | 100,000 | 0.00 |  | 0.00 |  |
AATV | Adaptive Ad Systems Inc | 0.4530 | 0.4520 | 0.4530 | 3,100 | 0.0030 |  | 0.67 |  |
AAUGF | Angold Res Ltd | 0.0900 | 0.0900 | 0.0900 | 4,000 | 0.0200 |  | 28.57 |  |
AAUKF | Anglo American Ord | 43.95 | 43.95 | 43.95 | 200 | 1.83 |  | 4.34 |  |
AAVMY | Abn Amro Bank N.V. ADR | 11.00 | 10.71 | 10.83 | 42,800 | -0.08 |  | 0.73 |  |
AAVVF | Advantage Energy Ltd | 8.140 | 7.600 | 7.770 | 70,000 | -0.210 |  | 2.63 |  |
AAWH | Ascend Wellness Holdings Inc | 3.070 | 2.940 | 3.070 | 72,000 | 0.020 |  | 0.66 |  |
AAYYY | Australian Agricultural CO Ltd | 13.77 | 13.77 | 13.77 | 100 | -1.00 |  | 6.77 |  |
ABANF | Automatic Bank Services Ltd | 5.801 | 5.801 | 5.801 | 700 | 0.301 |  | 5.47 |  |
ABBRF | Abrasilver Resource Corp | 0.2900 | 0.2640 | 0.2820 | 443,300 | 0.0040 |  | 1.44 |  |
ABCAF | Athabasca Minerals | 0.2255 | 0.2255 | 0.2255 | 400 | -0.0288 |  | 11.33 |  |
ABCE | Abco Energy Inc | 0.0065 | 0.0038 | 0.0039 | 1,833,400 | -0.0026 |  | 40.00 |  |
ABCFF | Abacus Mng & Expl Cp | 0.0456 | 0.0400 | 0.0400 | 58,200 | -0.0056 |  | 12.28 |  |
ABCP | Ambase Corp | 0.3250 | 0.3250 | 0.3250 | 4,500 | -0.0025 |  | 0.76 |  |
ABCZF | Abcam Plc | 14.03 | 14.03 | 14.03 | 600 | 1.03 |  | 7.92 |  |
ABEPF | Abe Resources Inc | 0.0899 | 0.0835 | 0.0880 | 44,900 | 0.0013 |  | 1.50 |  |
ABGSF | Abg Sundal Collier ASA | 0.7152 | 0.7152 | 0.7152 | 10,000 | -0.0001 |  | 0.01 |  |
ABILF | Ability Inc | 0.2000 | 0.2000 | 0.2000 | 300 | 0.0500 |  | 33.33 |  |
ABIT | Athena Bitcoin Global | 0.8000 | 0.3210 | 0.4001 | 23,900 | 0.0276 |  | 7.41 |  |
ABLT | Amer Biltrite Inc | 150.0 | 150.0 | 150.0 | 200 | 0.0 |  | 0.00 |  |
ABLZF | Abb Ltd Zuerich | 30.59 | 28.17 | 28.25 | 129,300 | -1.80 |  | 5.99 |  |
ABMBF | Abcourt Mines Inc Cl | 0.0567 | 0.0567 | 0.0567 | 10,000 | 0.0040 |  | 7.59 |  |
ABMC | Amer Bio Medica | 0.0270 | 0.0200 | 0.0270 | 155,600 | 0.0045 |  | 20.00 |  |
ABML | American Battery Technology CO | 0.9650 | 0.9300 | 0.9501 | 439,000 | -0.0024 |  | 0.25 |  |
ABMRF | Abn Amro Group NV Dep Receipts | 12.70 | 12.69 | 12.70 | 200 | -0.70 |  | 5.22 |  |
ABMT | Advanced Biomedical | 0.0111 | 0.0111 | 0.0111 | 3,000 | -0.0349 |  | 75.87 |  |
ABNAF | Aben Resources Ltd | 0.0362 | 0.0325 | 0.0325 | 1,900 | -0.0038 |  | 10.47 |  |
ABPR | Airborne Security and Protective | 0.0004 | 0.0001 | 0.0004 | 10,100 | 0.0001 |  | 33.33 |  |
ABQQ | Ab International Group Corp | 0.0140 | 0.0079 | 0.0120 | 26,233,400 | 0.0009 |  | 8.11 |  |
ABRMF | Arbor Metals Corp | 1.907 | 1.907 | 1.907 | 1,000 | -0.021 |  | 1.09 |  |
ABSCF | Ab Science Paris Ord | 11.90 | 11.90 | 11.90 | 100 | 0.80 |  | 7.21 |  |
ABSSF | Airboss of America Corp | 14.83 | 14.38 | 14.75 | 5,100 | 0.77 |  | 5.51 |  |
ABTI | Alterola Biotech Inc | 0.2120 | 0.2100 | 0.2100 | 3,600 | -0.0020 |  | 0.94 |  |
ABTO | AB&T Financial Corp | 0.7898 | 0.7898 | 0.7898 | 100 | -0.0100 |  | 1.25 |  |
ABTZY | Aboitiz Equity Ventures Inc | 9.730 | 9.700 | 9.730 | 400 | 0.610 |  | 6.69 |  |
ABVG | Affinity Beverage Group Inc | 0.0001 | 0.0001 | 0.0001 | 3,000,000 | 0.0000 |  | 0.00 |  |
ABWN | Airborne Wireless Network | 0.0001 | 0.0001 | 0.0001 | 10,035,000 | 0.0000 |  | 0.00 |  |
ABXXF | Abaxx Technologies Inc | 0.9550 | 0.9377 | 0.9390 | 43,400 | -0.0010 |  | 0.11 |  |
ACAI | Safeplus Int. Hldg Ltd | 0.1511 | 0.1511 | 0.1511 | 500 | 0.0008 |  | 0.53 |  |
ACAN | Americann Inc | 0.3694 | 0.3573 | 0.3694 | 1,500 | -0.0001 |  | 0.03 |  |
ACAZF | Acadian Timber | 14.90 | 14.69 | 14.69 | 1,900 | -0.12 |  | 0.81 |  |
ACBM | Acro Biomedical Ltd | 3.800 | 2.530 | 3.800 | 1,300 | 1.250 |  | 49.02 |  |
ACCA | Acacia Diversified | 0.0002 | 0.0001 | 0.0001 | 465,100 | -0.0001 |  | 50.00 |  |
ACCFF | Accord Financial Corp | 6.590 | 6.590 | 6.590 | 300 | -0.010 |  | 0.15 |  |
ACCMF | Aac Clyde Space Ab [Publ] | 0.1750 | 0.1750 | 0.1750 | 5,000 | -0.0059 |  | 3.26 |  |
ACCR | Access Power Inc | 0.0053 | 0.0044 | 0.0044 | 36,300 | 0.0001 |  | 2.33 |  |
ACCYY | Accor S.A. ADR | 6.510 | 6.415 | 6.510 | 50,700 | 0.070 |  | 1.09 |  |
ACDSF | Ascendas R E Inv TR | 2.000 | 1.946 | 1.970 | 13,200 | 0.010 |  | 0.51 |  |
ACDVF | Air Canada | 16.70 | 16.00 | 16.12 | 13,400 | -0.30 |  | 1.80 |  |
ACEHF | Ace Hardware Indonesia Tbk | 0.0723 | 0.0723 | 0.0723 | 200 | -0.0027 |  | 3.60 |  |
ACEJF | Acea S | 17.02 | 17.02 | 17.02 | 400 | -0.01 |  | 0.06 |  |
ACFN | Acorn Energy | 0.4853 | 0.4700 | 0.4700 | 7,100 | 0.0100 |  | 2.17 |  |
ACGBF | Agricultural Bank | 0.3672 | 0.3672 | 0.3672 | 5,000 | 0.0133 |  | 3.76 |  |
ACGBY | Agricultural Bk Chin | 9.420 | 9.320 | 9.395 | 32,900 | 0.055 |  | 0.59 |  |
ACGX | Alliance Creative Group Inc | 0.1716 | 0.1650 | 0.1650 | 31,800 | -0.0206 |  | 11.10 |  |
ACGYF | Subsea 7 Sa Ord | 8.830 | 8.600 | 8.780 | 8,900 | 0.570 |  | 6.94 |  |
ACHFF | Arch Biopartners Inc | 2.450 | 2.400 | 2.450 | 7,000 | 0.000 |  | 0.00 |  |
ACHN | Achison Inc | 0.3750 | 0.3750 | 0.3750 | 100 | -0.0240 |  | 6.02 |  |
ACKAY | Arcelik A S ADR | 22.64 | 22.64 | 22.64 | 100 | 0.24 |  | 1.07 |  |
ACKDF | Auckland Intl Ltd NZ | 4.748 | 4.740 | 4.740 | 700 | 0.170 |  | 3.72 |  |
ACKRF | American Creek Resources Ltd | 0.1250 | 0.1250 | 0.1250 | 35,500 | -0.0040 |  | 3.10 |  |
ACLHF | Acme Lithium Inc | 0.8600 | 0.8100 | 0.8400 | 27,700 | -0.0056 |  | 0.66 |  |
ACLLF | Atco Ltd Cl I NV CD | 36.54 | 36.18 | 36.24 | 47,300 | -0.22 |  | 0.59 |  |
ACMC | American Church Mort | 1.300 | 1.260 | 1.260 | 9,700 | 0.010 |  | 0.80 |  |
ACMTA | Acmat Corp | 35.00 | 35.00 | 35.00 | 4,500 | 0.00 |  | 0.00 |  |
ACNDF | Ascendas India TR | 0.8250 | 0.8200 | 0.8250 | 50,000 | 0.0109 |  | 1.34 |  |
ACNE | Alice Consolidated Mines Inc | 0.0050 | 0.0050 | 0.0050 | 43,000 | 0.0040 |  | 400.00 |  |
ACNFF | Amsterdam Commodities N.V. | 26.35 | 22.64 | 22.64 | 300 | -2.21 |  | 8.90 |  |
ACNNF | Auscann Group Holdings Ltd | 0.0400 | 0.0400 | 0.0400 | 14,000 | -0.0017 |  | 4.08 |  |
ACNV | Accelera Innovations Inc | 0.0002 | 0.0002 | 0.0002 | 50,000 | 0.0000 |  | 0.00 |  |
ACOGF | Alpha Cognition Inc | 0.5880 | 0.5878 | 0.5880 | 2,500 | -0.0030 |  | 0.51 |  |
ACOPF | A2 Corp | 3.030 | 2.940 | 2.940 | 9,500 | 0.025 |  | 0.86 |  |
ACOPY | A2 Milk Ltd ADR | 2.940 | 2.900 | 2.940 | 300 | 0.120 |  | 4.26 |  |
ACPGF | Acacia Pharma Group Plc | 0.9090 | 0.8950 | 0.9090 | 2,400 | 0.0560 |  | 6.57 |  |
ACPRF | Arcpacific Res Corp | 0.0400 | 0.0391 | 0.0391 | 15,000 | -0.0009 |  | 2.25 |  |
ACRB | Asia Carbon Industries | 0.0001 | 0.0001 | 0.0001 | 153,300 | 0.0000 |  | 0.00 |  |
ACRDF | Acreage Holdings | 1.565 | 1.180 | 1.295 | 12,200 | -0.025 |  | 1.89 |  |
ACRFF | Accor S.A. | 31.53 | 31.53 | 31.53 | 300 | 0.56 |  | 1.81 |  |
ACRHF | Acreage Holdings | 1.120 | 0.940 | 1.070 | 137,500 | -0.032 |  | 2.90 |  |
ACRL | Atacama Resources International Inc | 0.0075 | 0.0068 | 0.0071 | 397,700 | 0.0003 |  | 4.41 |  |
ACRU | Americrew Inc | 2.010 | 2.010 | 2.010 | 200 | 0.190 |  | 10.44 |  |
ACSAF | Acs Actividades DE C | 27.00 | 27.00 | 27.00 | 200 | 1.64 |  | 6.47 |  |
ACSAY | Acs Actividades ADR | 5.340 | 5.278 | 5.340 | 13,900 | 0.052 |  | 0.98 |  |
ACTHF | Aduro Clean Technologies Inc | 0.4001 | 0.4001 | 0.4001 | 10,000 | -0.0187 |  | 4.47 |  |
ACTL | Artec Global Media Inc | 0.0001 | 0.0001 | 0.0001 | 300,000 | 0.0000 |  | 0.00 |  |
ACTX | Advanced Container Tech Inc | 0.7605 | 0.7000 | 0.7605 | 10,200 | -0.0895 |  | 10.53 |  |
ACUR | Acura Pharma Cmn | 0.5100 | 0.3200 | 0.3480 | 21,400 | -0.1820 |  | 34.34 |  |
ACUT | Accustem Sciences Inc | 0.6100 | 0.6100 | 0.6100 | 2,000 | 0.0400 |  | 7.02 |  |
ACWEF | SSGA SPDR ETFS Europe I Plc | 169.0 | 168.6 | 169.0 | 400 | -17.1 |  | 9.18 |  |
ACWRF | Acceleware Ltd | 0.4848 | 0.4848 | 0.4848 | 2,000 | 0.0185 |  | 3.97 |  |
ACXIF | Acciona S.A. | 200.1 | 200.1 | 200.1 | 100 | 16.6 |  | 9.03 |  |
ADAD | Huaizhong Health Group Inc | 2.350 | 1.010 | 1.010 | 1,300 | -0.990 |  | 49.50 |  |
ADBCF | Adbri Limited | 2.070 | 2.070 | 2.070 | 1,000 | 0.000 |  | 0.00 |  |
ADBRF | Aldebaran Resources Inc | 0.5979 | 0.5979 | 0.5979 | 9,000 | -0.0061 |  | 1.01 |  |
ADCOF | Adcore Inc | 0.2167 | 0.2137 | 0.2137 | 7,000 | -0.0163 |  | 7.09 |  |
ADCV | Ad Capital U.S. Inc | 1.0000 | 0.9900 | 1.0000 | 1,000 | 0.8400 |  | 525.00 |  |
ADDDF | Adidas Ag | 187.0 | 175.0 | 175.5 | 600 | -9.0 |  | 4.88 |  |
ADDYY | Adidas Ag ADR | 92.43 | 90.12 | 91.36 | 96,000 | 0.06 |  | 0.07 |  |
ADEVF | Adevinta ASA | 5.924 | 5.924 | 5.924 | 100 | -0.857 |  | 12.64 |  |
ADEVY | Adevinta ASA | 3.450 | 3.000 | 3.000 | 500 | 0.000 |  | 0.00 |  |
ADFJF | Adf Group | 1.297 | 1.297 | 1.297 | 100 | -0.073 |  | 5.36 |  |
ADFS | American Defense Systems Inc | 0.0012 | 0.0012 | 0.0012 | 176,700 | 0.0001 |  | 9.09 |  |
ADGCF | Advance Lithium Corp | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.0100 |  | 33.33 |  |
ADGO | Advantego Corp | 0.0001 | 0.0001 | 0.0001 | 50,000 | 0.0000 |  | 0.00 |  |
ADHC | American Diversified | 0.0038 | 0.0029 | 0.0038 | 22,324,400 | 0.0009 |  | 31.03 |  |
ADHLF | Applied Development Holdings Ltd | 0.0029 | 0.0029 | 0.0029 | 10,000 | -0.0091 |  | 75.83 |  |
ADIWW | Adial Pharmaceuticals Inc | 0.3000 | 0.3000 | 0.3000 | 100 | 0.1800 |  | 150.00 |  |
ADMG | Adamant Dri Processi | 0.0868 | 0.0800 | 0.0800 | 70,000 | -0.0010 |  | 1.23 |  |
ADMLF | Admiral Plc | 1.560 | 1.560 | 1.560 | 500 | 0.010 |  | 0.65 |  |
ADMQ | Adm Endeavors Inc | 0.0475 | 0.0430 | 0.0475 | 26,300 | -0.0015 |  | 3.06 |  |
ADMT | Adm Tronics Unlimited Inc | 0.0929 | 0.0929 | 0.0929 | 100 | 0.0001 |  | 0.11 |  |
ADOOY | Adaro Energy Indonesia Tbk ADR | 10.88 | 10.88 | 10.88 | 700 | -0.51 |  | 4.48 |  |
ADPXY | Audio Pixels Hl ADR | 13.59 | 13.59 | 13.59 | 100 | 0.39 |  | 2.95 |  |
ADRLF | Adavale Resources Ltd | 0.0330 | 0.0330 | 0.0330 | 55,000 | -0.0220 |  | 40.00 |  |
ADRNY | Koninklijke Ahold ADR | 26.59 | 26.17 | 26.45 | 318,700 | -0.06 |  | 0.21 |  |
ADRZF | Andritz Ag | 43.38 | 42.67 | 43.38 | 300 | -0.01 |  | 0.02 |  |
ADRZY | Andritz Ag ADR | 8.458 | 8.458 | 8.458 | 200 | -0.290 |  | 3.32 |  |
ADTC | Advanced Deposition Technologies Inc | 0.0002 | 0.0002 | 0.0002 | 100,000 | 0.0001 |  | 100.00 |  |
ADTFF | Imetal Resources Inc | 0.2074 | 0.2074 | 0.2074 | 700 | -0.0018 |  | 0.86 |  |
ADTLF | Adriatic Metals Plc | 1.500 | 1.480 | 1.480 | 1,100 | -0.020 |  | 1.33 |  |
ADTM | Adaptive Medias Inc | 0.0001 | 0.0001 | 0.0001 | 50,000 | 0.0000 |  | 0.00 |  |
ADTTF | Advantest Corp | 67.26 | 67.26 | 67.26 | 100 | -0.51 |  | 0.75 |  |
ADVOF | Adva Optical Ntwkng | 16.36 | 16.36 | 16.36 | 300 | -0.25 |  | 1.51 |  |
ADVT | Advantis Corp | 0.0001 | 0.0001 | 0.0001 | 4,000 | 0.0000 |  | 0.00 |  |
ADVZF | Adventus Mining Corp | 0.4491 | 0.4400 | 0.4400 | 12,000 | 0.0167 |  | 3.95 |  |
ADWPF | Andrew Peller Ltd | 5.140 | 5.140 | 5.140 | 2,000 | 0.240 |  | 4.90 |  |
ADXDF | Adex Mining Inc | 0.0061 | 0.0061 | 0.0061 | 4,000 | -0.0012 |  | 16.44 |  |
ADXRF | Adx Energy Ltd | 0.0059 | 0.0059 | 0.0059 | 10,000 | 0.0013 |  | 28.26 |  |
ADXS | Advaxis Inc | 0.0750 | 0.0600 | 0.0680 | 950,200 | 0.0031 |  | 4.78 |  |
ADYEY | Adyen NV ADR | 15.78 | 15.12 | 15.49 | 533,900 | 0.22 |  | 1.43 |  |
ADYRF | Adyton Resources Corp | 0.0299 | 0.0299 | 0.0299 | 3,300 | 0.0038 |  | 14.56 |  |
ADYX | Adynxx Inc | 0.0001 | 0.0001 | 0.0001 | 300 | -0.0001 |  | 50.00 |  |
ADYYF | Adyen NV | 1,627 | 1,510 | 1,535 | 100 | -15 |  | 0.99 |  |
AEBZY | Anadolu Efes Birck ADR | 0.3600 | 0.3600 | 0.3600 | 18,100 | -0.0400 |  | 10.00 |  |
AEGOF | Aegon NV Ord Shs | 5.010 | 5.000 | 5.010 | 1,200 | -0.170 |  | 3.28 |  |
AEGXF | Aecon Group Inc | 10.64 | 10.64 | 10.64 | 800 | -0.16 |  | 1.50 |  |
AELTF | Adacel Techs Ltd | 0.6675 | 0.6001 | 0.6001 | 10,000 | -0.1235 |  | 17.07 |  |
AEMC | Archer Entmt Mda Cmns | 0.0250 | 0.0250 | 0.0250 | 1,000 | 0.0050 |  | 25.00 |  |
AEOXF | Aeroports DE Paris Sa | 140.3 | 140.3 | 140.3 | 100 | 6.8 |  | 5.10 |  |
AEPT | American Energy Partners Inc | 0.1452 | 0.1332 | 0.1332 | 4,500 | -0.0120 |  | 8.26 |  |
AERG | Applied Energetics Inc | 2.025 | 1.990 | 2.025 | 29,600 | 0.100 |  | 5.19 |  |
AERS | Aerius Cmn Stk | 0.0060 | 0.0046 | 0.0060 | 309,200 | 0.0018 |  | 42.86 |  |
AESEW | Allied Esports Entertainment Inc WT | 0.0600 | 0.0600 | 0.0600 | 6,100 | 0.0099 |  | 19.76 |  |
AESO | Atlantic Energy Sltns Inc | 0.0350 | 0.0350 | 0.0350 | 100 | 0.0000 |  | 0.00 |  |
AETUF | Arc Energy Trust Uni | 14.14 | 13.62 | 13.82 | 41,300 | -0.04 |  | 0.30 |  |
AEXAF | Atos Origin Sa Ord | 24.75 | 24.75 | 24.75 | 200 | -0.75 |  | 2.94 |  |
AEXAY | Atos ADR | 5.215 | 5.140 | 5.215 | 10,700 | 0.257 |  | 5.18 |  |
AEXE | Aim Exploration Inc | 0.0001 | 0.0001 | 0.0001 | 1,000,000 | 0.0000 |  | 0.00 |  |
AEXFF | Aminex Plc | 0.0200 | 0.0150 | 0.0200 | 29,700 | 0.0100 |  | 100.00 |  |
AFBA | Allied First Bncp MD | 10.270 | 10.000 | 10.000 | 14,000 | -0.410 |  | 3.94 |  |
AFBOF | African Rainbow Minerals Ltd | 14.21 | 14.21 | 14.21 | 100 | -2.29 |  | 13.88 |  |
AFCL | Amcor Financial Corp | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |  |
AFDG | African Discovery Group Inc | 0.0438 | 0.0438 | 0.0438 | 1,000 | -0.0062 |  | 12.40 |  |
AFFL | Affiliated Resources Corp | 0.0031 | 0.0031 | 0.0031 | 18,000 | 0.0002 |  | 6.90 |  |
AFFN | Affinity Networks Inc | 0.0120 | 0.0120 | 0.0120 | 400 | 0.0000 |  | 0.00 |  |
AFFS | Amtrust Financial Services Inc 7.25% | 17.80 | 12.00 | 17.80 | 1,000 | 0.00 |  | 0.00 |  |
AFFT | Amtrust Financial Services Inc 7.50% | 18.05 | 18.05 | 18.05 | 600 | -0.25 |  | 1.37 |  |
AFFU | Affluence Corp | 0.0530 | 0.0310 | 0.0383 | 123,500 | -0.0142 |  | 27.05 |  |
AFFY | Affymax | 0.0064 | 0.0064 | 0.0064 | 100 | 0.0000 |  | 0.00 |  |
AFGVY | Agfa-Gavaert NV | 8.310 | 8.310 | 8.310 | 100 | -0.759 |  | 8.37 |  |
AFGYF | Afc Energy Plc | 0.3134 | 0.3134 | 0.3134 | 500 | -0.0138 |  | 4.22 |  |
AFHIQ | Atlas Financial Hlds | 0.3103 | 0.3100 | 0.3100 | 1,000 | -0.0003 |  | 0.10 |  |
AFLYY | Air France ADR | 4.550 | 4.418 | 4.450 | 6,700 | -0.020 |  | 0.45 |  |
AFMJF | Alphamin Resources | 0.8200 | 0.7700 | 0.8065 | 203,600 | -0.0045 |  | 0.55 |  |
AFNL | Amtrust Financial CO | 270.0 | 270.0 | 270.0 | 100 | 8.0 |  | 3.05 |  |
AFOM | All For One Media Corp | 0.0001 | 0.0001 | 0.0001 | 113,909,200 | 0.0000 |  | 0.00 |  |
AFPW | Alumifuel Pwr Corp | 0.0001 | 0.0001 | 0.0001 | 2,000,000 | 0.0000 |  | 0.00 |  |
AFRAF | Air France Klm | 3.750 | 3.750 | 3.750 | 3,100 | -0.380 |  | 9.20 |  |
AFSIA | Amtrust Financial Services Inc Pfd. A | 17.75 | 17.75 | 17.75 | 900 | 0.00 |  | 0.00 |  |
AFSIB | Amtrust Financial Services Dep Pfd | 18.31 | 18.12 | 18.12 | 3,000 | 0.01 |  | 0.06 |  |
AFSIC | Amtrust Financial Services Inc Pfd. C | 18.85 | 18.85 | 18.85 | 400 | 0.85 |  | 4.72 |  |
AFSIM | Amtrust Financial Services Inc Prf | 18.85 | 18.85 | 18.85 | 1,000 | -0.15 |  | 0.79 |  |
AFSIN | Amtrust Financial Services Inc Pfd F | 17.75 | 17.75 | 17.75 | 2,700 | 0.00 |  | 0.00 |  |
AFSIP | Amtrust Financial Services Dep Pfd | 18.20 | 18.20 | 18.20 | 5,100 | 0.20 |  | 1.11 |  |
AFTC | Alternative Fuel Tec | 0.0006 | 0.0006 | 0.0006 | 200,000 | 0.0000 |  | 0.00 |  |
AFTM | Aftermaster Inc | 0.0001 | 0.0001 | 0.0001 | 51,100 | 0.0000 |  | 0.00 |  |
AFTTF | Afritin Mng Ltd | 0.0800 | 0.0800 | 0.0800 | 147,000 | -0.0150 |  | 15.79 |  |
AGCCF | Gensource Potash | 0.2400 | 0.2400 | 0.2400 | 4,000 | 0.0100 |  | 4.35 |  |
AGDXF | Antioqua Gold Inc | 0.0200 | 0.0200 | 0.0200 | 6,000 | -0.0015 |  | 6.98 |  |
AGDY | Agri-Dynamics Inc | 0.0084 | 0.0080 | 0.0080 | 73,400 | 0.0000 |  | 0.00 |  |
AGESY | Ageas N.V. ADR | 46.67 | 45.72 | 46.15 | 7,600 | -0.61 |  | 1.30 |  |
AGFAF | Agra Ventures Ltd | 0.0331 | 0.0250 | 0.0255 | 363,500 | 0.0005 |  | 2.00 |  |
AGFMF | AGF Management Ltd | 5.195 | 5.195 | 5.195 | 100 | -0.035 |  | 0.67 |  |
AGFXF | DB Agriculture Long ETN Due April 1 2038 | 14.75 | 14.75 | 14.75 | 800 | 0.75 |  | 5.36 |  |
AGGFF | African Gold Gr | 0.0702 | 0.0702 | 0.0702 | 4,000 | 0.0102 |  | 17.00 |  |
AGGI | Allied Energy Inc | 0.0144 | 0.0144 | 0.0144 | 1,000 | 0.0034 |  | 30.91 |  |
AGGZF | Ag Growth Inc Fd | 23.77 | 23.77 | 23.77 | 200 | -1.03 |  | 4.15 |  |
AGHC | Aeon Global Health Corp | 0.0003 | 0.0003 | 0.0003 | 300 | 0.0000 |  | 0.00 |  |
AGIN | American Graphite Technologies Inc | 0.0205 | 0.0205 | 0.0205 | 4,000 | 0.0000 |  | 0.00 |  |
AGLAF | Aguila Copper Corp | 0.1850 | 0.1800 | 0.1850 | 25,100 | 0.0054 |  | 3.01 |  |
AGLDF | Austral Gold Ltd | 0.0432 | 0.0432 | 0.0432 | 500 | 0.0000 |  | 0.00 |  |
AGLNF | Agl Energy | 6.160 | 6.160 | 6.160 | 800 | 0.210 |  | 3.53 |  |
AGLXY | Agl Energy Ltd ADR | 6.050 | 6.050 | 6.050 | 1,000 | 0.015 |  | 0.25 |  |
AGMJF | Algoma Cent Corp [F] | 13.11 | 13.11 | 13.11 | 200 | 0.27 |  | 2.10 |  |
AGNMF | Argonomics Ltd | 0.2560 | 0.2200 | 0.2560 | 6,500 | 0.0220 |  | 9.40 |  |
AGNPF | Algernon Pharmaceuticals Inc | 4.280 | 4.280 | 4.280 | 700 | -0.160 |  | 3.60 |  |
AGPIF | Anglo Pacific Res Plc Ord | 2.020 | 2.020 | 2.020 | 100 | -0.005 |  | 0.25 |  |
AGPPF | Anglo Plati Ord Shs | 98.99 | 98.99 | 98.99 | 100 | -0.69 |  | 0.69 |  |
AGPYF | Agile Property Holdings Ltd | 0.4007 | 0.3884 | 0.4007 | 1,000 | -0.1643 |  | 29.08 |  |
AGRDF | Auriga Gold Crp Ord | 0.0500 | 0.0500 | 0.0500 | 300 | 0.0000 |  | 0.00 |  |
AGRPY | Absa Group Ltd New A ADR | 21.31 | 21.31 | 21.31 | 300 | -0.17 |  | 0.77 |  |
AGSS | Ameriguard Security Services Inc | 2.680 | 2.410 | 2.600 | 1,300 | 0.200 |  | 8.33 |  |
AGSVF | Argentum Silver Corp | 0.1110 | 0.1110 | 0.1110 | 10,000 | -0.0112 |  | 9.17 |  |
AGTEF | Agtech Holdings Ltd | 0.0373 | 0.0373 | 0.0373 | 37,200 | 0.0011 |  | 3.04 |  |
AGTK | Agritek Holdings Inc | 0.0001 | 0.0001 | 0.0001 | 400 | 0.0000 |  | 0.00 |  |
AGTT | Angstrom Technologies Inc | 0.0500 | 0.0500 | 0.0500 | 10,000 | 0.0050 |  | 11.11 |  |
AGTX | Agentix Corp | 0.1651 | 0.1651 | 0.1651 | 1,200 | -0.0149 |  | 8.28 |  |
AGUNF | Arctic Glacier TR UT | 0.0066 | 0.0066 | 0.0066 | 111,000 | 0.0046 |  | 230.00 |  |
AGXKF | Anglo Asian Mng Plc Ord | 1.033 | 1.033 | 1.033 | 100 | -0.067 |  | 6.09 |  |
AGXPF | Silver X Mng Corp | 0.1700 | 0.1604 | 0.1700 | 4,100 | 0.0026 |  | 1.55 |  |
AGXXF | Agilyx As | 3.050 | 2.970 | 3.050 | 600 | -0.250 |  | 7.58 |  |
AGYP | Allied Energy Corp | 0.2396 | 0.1485 | 0.2396 | 505,500 | 0.0746 |  | 45.21 |  |
AGYTF | Allergy Therapeutics Plc | 0.2765 | 0.2765 | 0.2765 | 300 | -0.0215 |  | 7.21 |  |
AGZNF | Aegean Airlines | 5.950 | 5.950 | 5.950 | 600 | -0.170 |  | 2.78 |  |
AHAG | Alpha Technologies Group | 0.0001 | 0.0001 | 0.0001 | 20,000 | 0.0000 |  | 0.00 |  |
AHAHF | Design Milk CO Ltd | 0.4600 | 0.4600 | 0.4600 | 2,400 | 0.3311 |  | 256.87 |  |
AHCHF | Anhui Conch Cement C | 5.220 | 5.150 | 5.220 | 900 | 0.210 |  | 4.19 |  |
AHCHY | Anhui Conch Cem ADR | 25.75 | 25.46 | 25.61 | 19,800 | -0.01 |  | 0.04 |  |
AHELF | American Helium Inc | 0.2803 | 0.2803 | 0.2803 | 3,000 | 0.0003 |  | 0.11 |  |
AHEXF | Adecco Sa Cheserex | 37.57 | 37.57 | 37.57 | 300 | -4.12 |  | 9.87 |  |
AHEXY | Adecco Sa ADR | 18.41 | 18.05 | 18.26 | 41,300 | 0.14 |  | 0.75 |  |
AHFCF | Flow Cap Corp | 0.3673 | 0.3650 | 0.3650 | 51,500 | -0.0013 |  | 0.35 |  |
AHFD | Active Health Foods | 0.0006 | 0.0005 | 0.0006 | 12,097,900 | 0.0001 |  | 20.00 |  |
AHFI | Absolute Health & Fitness | 0.0156 | 0.0156 | 0.0156 | 500 | 0.0000 |  | 0.00 |  |
AHICF | Asahi Intec Co. Ltd | 18.56 | 18.56 | 18.56 | 2,200 | 0.84 |  | 4.73 |  |
AHIX | Aluf Holdings Inc | 0.0491 | 0.0490 | 0.0490 | 29,600 | -0.0020 |  | 3.92 |  |
AHKSF | Asahi Kaisai Corp | 8.330 | 8.100 | 8.180 | 11,800 | -0.080 |  | 0.97 |  |
AHKSY | Asahi Kaisai Cp ADR | 16.45 | 16.19 | 16.38 | 99,800 | 0.08 |  | 0.49 |  |
AHNR | Athena Gold Corp | 0.0640 | 0.0640 | 0.0640 | 1,900 | -0.0050 |  | 7.25 |  |
AHODF | Koninklijke Ahold NV | 26.58 | 26.06 | 26.58 | 400 | 0.59 |  | 2.25 |  |
AHOTF | American Hotel | 2.850 | 2.780 | 2.800 | 9,600 | -0.120 |  | 4.11 |  |
AIABF | Capital A Berhad | 0.1400 | 0.1200 | 0.1400 | 3,600 | 0.0000 |  | 0.00 |  |
AIAD | Aiadvertising Inc | 0.0097 | 0.0080 | 0.0085 | 7,175,700 | -0.0011 |  | 11.46 |  |
AIAGY | Aurubis Ag | 48.15 | 48.15 | 48.15 | 300 | 3.15 |  | 7.00 |  |
AIBGY | Aib Group Plc ADR | 4.380 | 4.380 | 4.380 | 200 | -0.120 |  | 2.67 |  |
AIBRF | Aib Group Plc | 2.240 | 2.240 | 2.240 | 2,000 | 0.080 |  | 3.70 |  |
AICAF | Air China Ltd | 0.6430 | 0.6430 | 0.6430 | 32,000 | 0.0230 |  | 3.71 |  |
AIFM | Aifarm Ltd | 1.0000 | 1.0000 | 1.0000 | 100 | 0.0000 |  | 0.00 |  |
AIFS | Agent Info Software | 2.150 | 2.150 | 2.150 | 5,000 | 0.230 |  | 11.98 |  |
AILIH | Ameren Illinois CO Pfd 4.08% | 84.99 | 84.99 | 84.99 | 100 | -0.01 |  | 0.01 |  |
AILIM | Ameren Illinois Company | 95.00 | 95.00 | 95.00 | 100 | -0.25 |  | 0.26 |  |
AILIO | Ameren Illinois Company | 86.00 | 86.00 | 86.00 | 100 | -3.00 |  | 3.37 |  |
AILLM | Ameren Illinois Company | 92.50 | 92.50 | 92.50 | 100 | -6.82 |  | 6.87 |  |
AILLN | Ameren Illinois Company | 95.75 | 95.75 | 95.75 | 100 | 1.20 |  | 1.27 |  |
AILLP | Ameren Ill CO | 82.99 | 82.99 | 82.99 | 100 | 2.99 |  | 3.74 |  |
AILQF | Airlq Inc | 0.2110 | 0.2100 | 0.2110 | 2,000 | -0.0295 |  | 12.27 |  |
AIMD | Ainos Inc | 0.2040 | 0.0832 | 0.1254 | 24,600 | -0.3243 |  | 72.11 |  |
AIMFF | Aimia Inc | 3.389 | 3.264 | 3.350 | 11,500 | 0.020 |  | 0.60 |  |
AIMH | Aimrite Holdings Cor | 0.0244 | 0.0166 | 0.0244 | 36,400 | 0.0094 |  | 62.67 |  |
AIMLF | Ai/Ml Innovations Inc | 0.1005 | 0.1005 | 0.1005 | 100 | -0.0187 |  | 15.69 |  |
AINSF | Ainsworth Game Tech | 0.7599 | 0.6988 | 0.7599 | 7,000 | 0.0417 |  | 5.81 |  |
AIOSF | Atresmedia Corporacion DE Medios DE | 3.750 | 3.750 | 3.750 | 100 | 0.000 |  | 0.00 |  |
AIPUY | Airports of Thailand Public Ltd ADR | 20.03 | 19.82 | 19.82 | 1,000 | 0.57 |  | 2.94 |  |
AIQUF | L'Air Liquide Ord EU | 170.8 | 167.3 | 167.5 | 400 | -1.2 |  | 0.72 |  |
AIQUY | L'Air Liquide ADR | 34.13 | 33.48 | 33.87 | 101,900 | 0.14 |  | 0.42 |  |
AIRRF | Aurion Res Ltd | 0.6100 | 0.6000 | 0.6085 | 3,300 | -0.0025 |  | 0.41 |  |
AIRYY | Air China Ltd ADR | 12.98 | 12.85 | 12.85 | 2,100 | 0.27 |  | 2.15 |  |
AISFF | Amundi Index Solutions Sicav | 111.6 | 111.6 | 111.6 | 200 | -0.1 |  | 0.09 |  |
AISSF | Aisoftware Spa | 0.0200 | 0.0200 | 0.0200 | 16,000 | 0.0000 |  | 0.00 |  |
AITUF | Anritsu Corp | 10.84 | 10.84 | 10.84 | 900 | -0.64 |  | 5.54 |  |
AITUY | Anritsu Corp | 11.39 | 11.39 | 11.39 | 800 | -0.07 |  | 0.57 |  |
AITX | Artificial Intelligence Tech Solutions | 0.0170 | 0.0162 | 0.0164 | 24,032,500 | 0.0002 |  | 1.23 |  |
AIVAD | Aviva Plc | 4.960 | 4.960 | 4.960 | 1,500 | -0.160 |  | 3.13 |  |
AIVAF | Aviva Plc | 4.970 | 4.970 | 4.970 | 3,600 | -0.710 |  | 12.50 |  |
AIVN | American International Ventures Inc | 0.0072 | 0.0072 | 0.0072 | 50,000 | -0.0042 |  | 36.84 |  |
AIXXF | Aixtron Se | 27.07 | 26.40 | 27.07 | 3,100 | 2.67 |  | 10.94 |  |
AJIA | Ajia Innogroup Holdings Limited | 0.6020 | 0.6020 | 0.6020 | 1,000 | 0.0000 |  | 0.00 |  |
AJINF | Ajinomoto Co. Inc | 27.00 | 27.00 | 27.00 | 100 | -1.85 |  | 6.40 |  |
AJINY | Ajinomoto CO Inc ADR | 24.57 | 24.39 | 24.50 | 18,900 | 0.19 |  | 0.78 |  |
AJMPF | Ashmore Group Plc | 2.785 | 2.720 | 2.720 | 4,900 | -0.080 |  | 2.85 |  |
AJOY | Ayujoy Herbals Ltd | 0.0335 | 0.0335 | 0.0335 | 1,000 | 0.0082 |  | 32.41 |  |
AJYG | Aj1G Inc | 0.5600 | 0.5600 | 0.5600 | 200 | 0.0200 |  | 3.70 |  |
AKAAF | Aker ASA A Shs | 81.70 | 81.70 | 81.70 | 100 | 3.10 |  | 3.94 |  |
AKBIF | Akebono Brake Industries | 1.190 | 1.190 | 1.190 | 100 | -0.590 |  | 33.15 |  |
AKBLF | Alk Abello As | 18.95 | 18.95 | 18.95 | 100 | -2.75 |  | 12.67 |  |
AKBTY | Akbank Turk Ano ADR | 0.9797 | 0.9700 | 0.9797 | 2,000 | 0.0097 |  | 1.00 |  |
AKCCF | Aker Carbon Capture ASA | 2.000 | 1.975 | 2.000 | 11,300 | -0.080 |  | 3.85 |  |
AKOM | Aerkomm Inc | 8.760 | 8.760 | 8.760 | 100 | 0.000 |  | 0.00 |  |
AKOWF | Aker Offshore Wind As | 0.2625 | 0.2625 | 0.2625 | 2,000 | 0.0275 |  | 11.70 |  |
AKRFF | Ackroo Inc | 0.0643 | 0.0643 | 0.0643 | 10,000 | -0.0112 |  | 14.83 |  |
AKTAF | Akita Drilling Ltd | 1.850 | 1.840 | 1.850 | 1,100 | -0.080 |  | 4.15 |  |
AKZOF | Akzo Nobel NV | 82.78 | 82.78 | 82.78 | 100 | -2.68 |  | 3.14 |  |
AKZOY | Akzo Nobel NV # ADR | 28.53 | 27.86 | 28.20 | 72,600 | 0.24 |  | 0.86 |  |
ALAN | Alanco Technologies Inc | 0.0300 | 0.0015 | 0.0015 | 33,100 | -0.0084 |  | 84.85 |  |
ALBBY | Alibaba Health Information Technology | 11.08 | 11.02 | 11.02 | 1,500 | 0.02 |  | 0.18 |  |
ALBHF | Alibaba Health Information Technology | 0.5613 | 0.5613 | 0.5613 | 1,000 | -0.0054 |  | 0.95 |  |
ALBKF | Alpha Bank Grd2000 | 0.9103 | 0.8671 | 0.8800 | 10,800 | -0.2350 |  | 21.08 |  |
ALBKY | Alpha Svcs & Hldgs ADR | 0.2763 | 0.2700 | 0.2763 | 2,900 | 0.0013 |  | 0.47 |  |
ALBMY | Albioma | 26.00 | 24.39 | 26.00 | 5,400 | 8.09 |  | 45.19 |  |
ALBY | Community Cap Bcshs | 13.15 | 13.05 | 13.15 | 5,200 | 0.15 |  | 1.15 |  |
ALCUF | Alpha Copper Corp | 0.5800 | 0.4704 | 0.5300 | 278,400 | -0.0050 |  | 0.93 |  |
ALDA | Atlantica Inc | 2.750 | 2.750 | 2.750 | 1,100 | 0.200 |  | 7.84 |  |
ALDS | Applife Digital Solutions Inc | 0.0290 | 0.0250 | 0.0250 | 34,400 | 0.0016 |  | 6.84 |  |
ALDVF | Kiplin Metals Inc | 0.5579 | 0.3837 | 0.3837 | 5,100 | -0.2165 |  | 36.07 |  |
ALEAF | Aleafia Health Inc | 0.0700 | 0.0675 | 0.0676 | 54,200 | -0.0013 |  | 1.89 |  |
ALFFF | Alfa S.A.B. DE C.V. | 0.6500 | 0.6500 | 0.6500 | 1,200 | -0.0400 |  | 5.80 |  |
ALFNF | Alfen NV | 86.10 | 86.10 | 86.10 | 1,000 | 0.00 |  | 0.00 |  |
ALFVF | Alfa-Laval Ab | 28.02 | 28.02 | 28.02 | 300 | -3.87 |  | 12.14 |  |
ALFVY | Alfa-Laval Ab ADR | 25.62 | 24.83 | 25.21 | 39,800 | -0.46 |  | 1.79 |  |
ALGEF | Alligator Energy Ltd | 0.0550 | 0.0420 | 0.0550 | 20,000 | 0.0085 |  | 18.28 |  |
ALGGY | Alliance Global | 10.91 | 10.79 | 10.91 | 4,400 | 0.51 |  | 4.91 |  |
ALGLF | Alma Gold Inc | 0.0573 | 0.0550 | 0.0573 | 1,600 | -0.1427 |  | 71.35 |  |
ALGWF | Alliance Growers Corp | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0000 |  | 0.00 |  |
ALID | Allied Corp | 0.7895 | 0.6806 | 0.7390 | 8,500 | 0.0185 |  | 2.57 |  |
ALIF | Artificial Life Inc | 0.0001 | 0.0001 | 0.0001 | 5,300 | 0.0000 |  | 0.00 |  |
ALIZF | Allianz Ag | 215.0 | 202.5 | 202.5 | 100 | -1.5 |  | 0.75 |  |
ALIZY | Allianz ADR | 20.80 | 20.47 | 20.63 | 315,700 | 0.01 |  | 0.02 |  |
ALKEF | Alkane Exploration N | 0.7373 | 0.7373 | 0.7373 | 1,000 | 0.0414 |  | 5.95 |  |
ALKFF | Alkaline Fuel Cell Power Corp | 0.0701 | 0.0701 | 0.0701 | 100 | -0.0123 |  | 14.93 |  |
ALKM | Alkame Holdings Inc | 0.0007 | 0.0006 | 0.0007 | 22,817,900 | 0.0001 |  | 16.67 |  |
ALLIF | Atlantic Lithium Ltd | 0.5849 | 0.5478 | 0.5849 | 5,000 | 0.0000 |  | 0.00 |  |
ALLXF | Caldas Gold Corp | 1.547 | 1.460 | 1.485 | 41,300 | 0.035 |  | 2.44 |  |
ALMC | Alimco Financial Corp | 7.000 | 7.000 | 7.000 | 6,900 | 0.000 |  | 0.00 |  |
ALME | Alamo Energy Corp | 0.0001 | 0.0001 | 0.0001 | 700 | 0.0000 |  | 0.00 |  |
ALMFF | Altium FX Ltd | 19.20 | 19.20 | 19.20 | 200 | -3.82 |  | 16.58 |  |
ALMMF | Aluminum Corp of China Ltd | 0.4057 | 0.4057 | 0.4057 | 500 | -0.0358 |  | 8.11 |  |
ALMTF | Almonty Industries | 0.6265 | 0.6100 | 0.6109 | 11,900 | -0.0671 |  | 9.90 |  |
ALMY | Alchemy Creative | 0.0003 | 0.0003 | 0.0003 | 7,400 | 0.0000 |  | 0.00 |  |
ALNPF | Ana Holdings Inc | 18.67 | 18.67 | 18.67 | 2,100 | -1.95 |  | 9.45 |  |
ALNPY | All Nippon Airways C ADR | 3.900 | 3.890 | 3.890 | 700 | 0.100 |  | 2.64 |  |
ALOD | Allied Resources Inc | 0.2750 | 0.2750 | 0.2750 | 3,000 | -0.0370 |  | 11.86 |  |
ALPE | Alpha-En Corp | 0.0005 | 0.0005 | 0.0005 | 200 | 0.0000 |  | 0.00 |  |
ALPIB | Alpine Banks Colorado | 31.70 | 31.22 | 31.22 | 1,500 | -0.78 |  | 2.44 |  |
ALPMF | Astellas Pharma Inc | 15.45 | 15.37 | 15.45 | 1,000 | -0.06 |  | 0.38 |  |
ALPMY | Astellas Pharma Inc | 15.32 | 15.19 | 15.29 | 43,700 | -0.03 |  | 0.16 |  |
ALPVN | Alabama Pwr 4.60 Pd | 94.00 | 94.00 | 94.00 | 200 | 0.25 |  | 0.27 |  |
ALRT | Alr Technologies Inc | 0.0410 | 0.0306 | 0.0410 | 179,000 | 0.0010 |  | 2.50 |  |
ALSI | Atlas Resources Intl Inc | 0.1270 | 0.0520 | 0.0600 | 15,700 | -0.0595 |  | 49.79 |  |
ALSMY | Alstom S.A. | 2.500 | 2.440 | 2.500 | 306,200 | 0.000 |  | 0.00 |  |
ALSSF | Alsea S.A. | 2.120 | 2.100 | 2.120 | 44,200 | 0.020 |  | 0.95 |  |
ALST | Allstar Health Brands Inc | 0.0035 | 0.0029 | 0.0029 | 2,741,800 | -0.0001 |  | 3.33 |  |
ALTAF | Morella Corp Ltd | 0.0250 | 0.0200 | 0.0200 | 44,800 | -0.0070 |  | 25.93 |  |
ALTB | Alpine Auto Brokers Inc | 3.640 | 3.640 | 3.640 | 100 | 0.010 |  | 0.28 |  |
ALTD | Altitude International Inc | 0.0271 | 0.0271 | 0.0271 | 2,200 | -0.0029 |  | 9.67 |  |
ALTGF | Altagas Ltd Fxdfr Prf Perpetual USD 25 | 24.50 | 24.50 | 24.50 | 500 | 0.00 |  | 0.00 |  |
ALTMW | Altus Midstream Company WT | 0.0049 | 0.0046 | 0.0049 | 15,000 | 0.0014 |  | 40.00 |  |
ALTPF | Altiplano Metals Inc | 0.1753 | 0.1753 | 0.1753 | 5,700 | -0.0047 |  | 2.61 |  |
ALTSF | Alturas Minerals Corp | 0.0160 | 0.0160 | 0.0160 | 1,700 | -0.0010 |  | 5.88 |  |
ALTUF | Altus Strategies Plc | 0.8000 | 0.8000 | 0.8000 | 1,800 | 0.1352 |  | 20.34 |  |
ALTX | Altex Industries Inc | 0.0880 | 0.0760 | 0.0760 | 125,300 | -0.0240 |  | 24.00 |  |
ALVLF | Alto Ventures Ltd | 0.2000 | 0.1800 | 0.1800 | 365,900 | -0.0171 |  | 8.68 |  |
ALVOF | Alvopetro Energy | 4.626 | 4.550 | 4.570 | 26,500 | 0.010 |  | 0.22 |  |
ALVRQ | Alvarion Ltd | 0.0001 | 0.0001 | 0.0001 | 200 | 0.0000 |  | 0.00 |  |
ALXEF | Alx Uranium Corp | 0.0364 | 0.0321 | 0.0340 | 77,200 | -0.0023 |  | 6.34 |  |
ALXXF | Avante Logixx Inc | 0.6300 | 0.6300 | 0.6300 | 9,000 | 0.0000 |  | 0.00 |  |
ALYI | Alternet Systems Inc | 0.0039 | 0.0036 | 0.0037 | 6,793,300 | 0.0000 |  | 0.00 |  |
AMADF | Amadeus IT Holding S | 60.88 | 60.88 | 60.88 | 400 | 1.80 |  | 3.05 |  |
AMADY | Amadeus IT Hlds S.A. ADR | 62.91 | 61.52 | 62.17 | 74,800 | 0.28 |  | 0.44 |  |
AMANF | Amano Corp | 18.24 | 18.24 | 18.24 | 1,800 | -5.55 |  | 23.33 |  |
AMBBY | Ambu A/S ADR | 13.88 | 13.11 | 13.88 | 2,800 | 0.05 |  | 0.36 |  |
AMBFF | Ambu A/S | 13.10 | 12.85 | 13.10 | 300 | 1.53 |  | 13.22 |  |
AMBK | American Bank Inc | 16.90 | 16.70 | 16.70 | 2,000 | 0.05 |  | 0.30 |  |
AMBS | Amarantus Bioscience Holdings Inc | 0.0028 | 0.0024 | 0.0027 | 5,025,600 | -0.0002 |  | 6.90 |  |
AMBZ | American Business Bank | 39.00 | 39.00 | 39.00 | 100 | 0.25 |  | 0.65 |  |
AMDDW | Sintx Technologies Inc WT Exp 05/11/2023 | 0.0150 | 0.0100 | 0.0140 | 89,900 | -0.0010 |  | 6.67 |  |
AMDLY | Amada Co. Ltd | 31.25 | 31.25 | 31.25 | 1,000 | 1.36 |  | 4.55 |  |
AMDUF | Amundi Sa | 58.70 | 58.70 | 58.70 | 1,200 | -6.66 |  | 10.19 |  |
AMDWF | Amada Co. Ltd | 7.990 | 7.990 | 7.990 | 100 | 0.200 |  | 2.57 |  |
AMEN | Amen Properties Inc | 530.0 | 500.0 | 530.0 | 100 | 5.0 |  | 0.95 |  |
AMEUF | Admedus Ltd | 11.20 | 11.20 | 11.20 | 100 | 0.07 |  | 0.58 |  |
AMFC | A M B Financial Cp | 22.25 | 22.00 | 22.00 | 6,100 | -0.25 |  | 1.12 |  |
AMFL | Nanoscience Tech Inc | 1.310 | 0.900 | 1.310 | 39,800 | 0.260 |  | 24.76 |  |
AMFPF | Amplifon S.P.A. | 40.00 | 40.00 | 40.00 | 400 | 6.51 |  | 19.44 |  |
AMGDF | Aston Martin Lagonda Global Holdings Plc | 8.110 | 8.050 | 8.050 | 700 | -1.170 |  | 12.69 |  |
AMGRF | Ama Group Ltd | 0.1646 | 0.1646 | 0.1646 | 200 | -0.0604 |  | 26.84 |  |
AMGY | American Metal & Technology | 0.0001 | 0.0001 | 0.0001 | 31,700 | 0.0000 |  | 0.00 |  |
AMHD | Amelot Holdings Inc | 0.0003 | 0.0003 | 0.0003 | 4,700 | 0.0001 |  | 50.00 |  |
AMHG | Amergent Hospitality Group Inc | 0.3495 | 0.2941 | 0.3495 | 900 | 0.0001 |  | 0.03 |  |
AMHPF | Amazon Mining Hld | 7.757 | 7.000 | 7.208 | 35,700 | -0.432 |  | 5.65 |  |
AMHV | American Hemp Ventures Inc | 0.6060 | 0.5500 | 0.6000 | 2,500 | 0.3299 |  | 122.14 |  |
AMIGF | Admiral Group Plc | 27.35 | 27.25 | 27.25 | 300 | -1.48 |  | 5.15 |  |
AMIGY | Admiral Group Plc | 28.71 | 27.00 | 27.00 | 11,300 | -0.36 |  | 1.32 |  |
AMIH | American Intl Hlds Corp | 0.0190 | 0.0099 | 0.0100 | 648,400 | -0.0080 |  | 44.44 |  |
AMIHD | American Intl Hlds Corp | 0.8700 | 0.5500 | 0.5500 | 300 | -0.2500 |  | 31.25 |  |
AMIVF | Atrium Mortgage Investment Corp | 9.300 | 9.300 | 9.300 | 100 | -1.010 |  | 9.80 |  |
AMKAF | A.P. Moeller Maers A | 2,878 | 2,878 | 2,878 | 100 | 175 |  | 6.47 |  |
AMKBF | A.P. Moeller Maers B | 2,991 | 2,926 | 2,990 | 100 | 240 |  | 8.73 |  |
AMKBY | A.P. Moeller-Maersk A/S ADR | 14.72 | 14.53 | 14.67 | 122,500 | 0.78 |  | 5.62 |  |
AMLH | American Leisure Hld | 0.0008 | 0.0006 | 0.0006 | 15,965,400 | -0.0002 |  | 25.00 |  |
AMLM | American Lithium Min | 0.1794 | 0.1650 | 0.1698 | 43,400 | -0.0061 |  | 3.47 |  |
AMLTF | Amp Ltd | 0.7985 | 0.7985 | 0.7985 | 2,000 | 0.0310 |  | 4.04 |  |
AMLYY | Amp Ltd ADR | 3.080 | 3.080 | 3.080 | 200 | -0.130 |  | 4.05 |  |
AMMCF | Amur Minerals Corp Ord | 0.0240 | 0.0240 | 0.0240 | 51,800 | 0.0040 |  | 20.00 |  |
AMMJ | American Cannabis Company | 0.0650 | 0.0505 | 0.0551 | 44,900 | 0.0001 |  | 0.18 |  |
AMMPF | Ammpower Corp | 0.2126 | 0.1924 | 0.2126 | 80,300 | 0.0056 |  | 2.71 |  |
AMMX | Ameramex Intl Inc | 0.7895 | 0.6105 | 0.7895 | 10,900 | 0.0000 |  | 0.00 |  |
AMNC | Amincor Inc A | 0.1600 | 0.1600 | 0.1600 | 100 | -0.0150 |  | 8.57 |  |
AMNF | Armanino Foods | 3.340 | 3.280 | 3.330 | 14,400 | 0.000 |  | 0.00 |  |
AMNL | Applied Minerals Inc | 0.0064 | 0.0061 | 0.0062 | 156,200 | -0.0001 |  | 1.59 |  |
AMNNF | Amcomri Entertainment Inc | 0.2348 | 0.2348 | 0.2348 | 2,500 | -0.0834 |  | 26.21 |  |
AMNP | American Sierra Gold | 0.0380 | 0.0200 | 0.0380 | 1,100 | -0.0020 |  | 5.00 |  |
AMOSF | Atomos Ltd | 0.2177 | 0.2177 | 0.2177 | 200 | -0.9723 |  | 81.71 |  |
AMOVF | America Movil S.A.B. DE Cv | 1.0000 | 1.0000 | 1.0000 | 1,000 | 0.0000 |  | 0.00 |  |
AMPDF | Ampd Ventures Inc | 0.1350 | 0.1280 | 0.1350 | 44,900 | 0.0010 |  | 0.75 |  |
AMPYW | Amplify Energy Corp WT Exp 05/04/2022 | 0.0034 | 0.0033 | 0.0034 | 2,100 | -0.0010 |  | 22.73 |  |
AMRLF | American Lithium Corp | 0.5500 | 0.5500 | 0.5500 | 300 | 0.0300 |  | 5.77 |  |
AMROF | Amaero International Ltd | 0.2500 | 0.2500 | 0.2500 | 192,500 | 0.0100 |  | 4.17 |  |
AMRR | American Metals Recovery & Recycling Inc | 3.000 | 2.500 | 2.840 | 2,700 | -0.080 |  | 2.74 |  |
AMRZF | Arena Minerals Inc | 0.4003 | 0.3730 | 0.3821 | 79,500 | -0.0169 |  | 4.24 |  |
AMSA | American Seniors Association Holding | 0.0590 | 0.0425 | 0.0500 | 39,200 | 0.0125 |  | 33.33 |  |
AMSIY | Arcelormittal ADR | 0.4830 | 0.4830 | 0.4830 | 2,000 | -0.0201 |  | 4.00 |  |
AMSLF | Australian Mines Ltd | 0.0955 | 0.0851 | 0.0950 | 31,800 | -0.0050 |  | 5.00 |  |
AMSSY | Ams Ag ADR | 5.650 | 5.600 | 5.630 | 1,400 | 0.030 |  | 0.54 |  |
AMSYF | Arcelormittal Sa | 28.45 | 28.45 | 28.45 | 86,000 | -0.89 |  | 3.03 |  |
AMTPQ | Ameritrans Capital Corp | 0.1500 | 0.1500 | 0.1500 | 1,500 | -0.2111 |  | 58.46 |  |
AMTY | Amerityre Corp | 0.0500 | 0.0421 | 0.0421 | 13,500 | -0.0079 |  | 15.80 |  |
AMVMF | Amg Advanced Metal | 32.00 | 32.00 | 32.00 | 300 | 0.97 |  | 3.11 |  |
AMXEF | AMEX Exploration | 2.110 | 2.040 | 2.040 | 1,200 | 0.006 |  | 0.30 |  |
AMXVF | America Movil S.A.B. DE C.V. | 1.070 | 1.010 | 1.030 | 13,100 | -0.010 |  | 0.96 |  |
AMYZF | American Manganese Inc | 0.4640 | 0.4262 | 0.4262 | 59,400 | -0.0151 |  | 3.42 |  |
ANAS | Alternaturals Inc | 0.0300 | 0.0280 | 0.0300 | 27,500 | -0.0050 |  | 14.29 |  |
ANAV | Alpha Network Alliance Ventures Inc | 0.0300 | 0.0300 | 0.0300 | 20,000 | -0.0002 |  | 0.66 |  |
ANCTF | Alimentat Cou Mulvtg | 43.55 | 42.99 | 43.38 | 7,800 | 0.07 |  | 0.16 |  |
ANDC | Andover Bancorp Inc [Oh] | 20.16 | 20.16 | 20.16 | 800 | 0.00 |  | 0.00 |  |
ANDD | Anr Inc Contingent Rev Pmt Rt 03/31/2023 | 0.0040 | 0.0040 | 0.0040 | 10,100 | 0.0000 |  | 0.00 |  |
ANDR | Andritz Ag | 0.0259 | 0.0232 | 0.0232 | 87,100 | 0.0018 |  | 8.41 |  |
ANEWF | Australia & N Z Bkg | 17.85 | 17.85 | 17.85 | 300 | 0.07 |  | 0.42 |  |
ANFGF | Antofagasta Plc Ord | 17.80 | 17.05 | 17.80 | 10,000 | 0.88 |  | 5.17 |  |
ANGGF | Angang Steel Company Ltd | 0.4359 | 0.4359 | 0.4359 | 1,900 | -0.0441 |  | 9.19 |  |
ANGPY | Anglo American Platinum Ltd | 16.43 | 16.10 | 16.41 | 15,600 | 0.15 |  | 0.92 |  |
ANGVF | Angus Ventures Inc | 0.7214 | 0.7214 | 0.7214 | 500 | -0.0786 |  | 9.83 |  |
ANIOY | Acerinox Sa ADR | 5.670 | 5.454 | 5.454 | 400 | -0.216 |  | 3.81 |  |
ANKOF | Ankor Gold | 0.0962 | 0.0962 | 0.0962 | 600 | 0.0014 |  | 1.48 |  |
ANLBF | Alexander Nubia Intl | 0.3857 | 0.3857 | 0.3857 | 1,000 | 0.0205 |  | 5.61 |  |
ANLDF | Anfield Energy Inc | 0.0748 | 0.0725 | 0.0725 | 800 | -0.0023 |  | 3.07 |  |
ANNSF | Aena S.A. | 145.4 | 145.4 | 145.4 | 100 | 0.0 |  | 0.02 |  |
ANPCF | Angle Plc | 1.250 | 1.250 | 1.250 | 500 | 0.130 |  | 11.61 |  |
ANPDF | Anta Sports Products Ltd | 10.71 | 10.71 | 10.71 | 5,100 | -0.42 |  | 3.78 |  |
ANPDY | Anta Sports Prod ADR | 270.0 | 262.0 | 268.6 | 900 | -3.7 |  | 1.35 |  |
ANPMF | Andean Precious Metals Corp | 0.9000 | 0.8429 | 0.8429 | 48,300 | -0.0721 |  | 7.88 |  |
ANRGF | Anaergia Inc | 5.920 | 5.756 | 5.920 | 8,700 | 0.394 |  | 7.12 |  |
ANSLF | Ansell Ltd | 18.70 | 18.70 | 18.70 | 200 | 0.21 |  | 1.14 |  |
ANSLY | Ansell Ltd ADR | 74.87 | 74.77 | 74.77 | 500 | -0.76 |  | 1.00 |  |
ANSNF | Anson Resources | 0.0809 | 0.0809 | 0.0809 | 900 | -0.0066 |  | 7.54 |  |
ANSU | Amanasu Techs Corp | 0.0064 | 0.0064 | 0.0064 | 120,000 | 0.0000 |  | 0.00 |  |
ANTCF | Aion Therapeutic Inc | 0.0071 | 0.0071 | 0.0071 | 100 | -0.0149 |  | 67.73 |  |
ANTGF | Advantagewon Oil Corp | 0.0667 | 0.0576 | 0.0667 | 70,000 | 0.0179 |  | 36.68 |  |
ANTMF | Antilles Gold Ltd | 0.0465 | 0.0465 | 0.0465 | 55,000 | 0.0105 |  | 29.17 |  |
ANXGF | Anaconda Mining Inc | 0.4100 | 0.3839 | 0.3839 | 23,500 | -0.0008 |  | 0.21 |  |
ANYYY | Aena Sme S.A. | 14.36 | 14.08 | 14.20 | 88,400 | 0.06 |  | 0.41 |  |
ANZBY | Australia and New Zealand Bank ADR | 18.12 | 17.71 | 17.93 | 98,500 | 0.15 |  | 0.84 |  |
ANZFF | Air New Zealand Ord | 0.4338 | 0.4252 | 0.4252 | 2,700 | 0.0032 |  | 0.76 |  |
ANZLY | Air New Zealand Ltd ADR | 2.210 | 2.200 | 2.200 | 500 | 0.000 |  | 0.00 |  |
ANZRF | Air New Zealand Ltd | 0.0139 | 0.0139 | 0.0139 | 200 | -0.4421 |  | 96.95 |  |
AOCIF | Autocanada Inc | 23.29 | 23.29 | 23.29 | 100 | 0.88 |  | 3.93 |  |
AOIFF | Africa Oil Corp | 1.930 | 1.857 | 1.910 | 100,500 | -0.020 |  | 1.04 |  |
AOIXD | Nfiniti Inc | 2.500 | 2.500 | 2.500 | 300 | 0.000 |  | 0.00 |  |
AOLS | Aeolus Pharmaceuticals Inc | 0.0001 | 0.0001 | 0.0001 | 502,400 | 0.0000 |  | 0.00 |  |
AOMFF | Alstom Shs Prov Regr | 26.19 | 24.45 | 26.19 | 200 | 1.99 |  | 8.22 |  |
AONNF | Aeon Co. Ltd | 18.52 | 18.52 | 18.52 | 200 | 0.37 |  | 2.02 |  |
AONNY | Aeon Ltd ADR | 18.09 | 17.63 | 17.63 | 3,800 | -0.31 |  | 1.73 |  |
AOTOF | Anoto Group Ab | 0.0500 | 0.0500 | 0.0500 | 100 | -0.0300 |  | 37.50 |  |
AOTUF | Precinct Properties New Zealand Ltd | 0.9150 | 0.9150 | 0.9150 | 1,000 | -0.0850 |  | 8.50 |  |
AOTVF | Ascot Resources Ltd | 0.6000 | 0.5611 | 0.5670 | 97,600 | -0.0057 |  | 1.00 |  |
AOXG | Aoxing Pharmaceutical Company | 0.0021 | 0.0021 | 0.0021 | 100,000 | -0.0014 |  | 40.00 |  |
AOXY | Advanced Oxygen Tech | 0.2500 | 0.2500 | 0.2500 | 2,000 | 0.0500 |  | 25.00 |  |
AOZOY | Aozora Bank ADR | 5.030 | 5.030 | 5.030 | 1,000 | 0.040 |  | 0.80 |  |
APAAF | Appia Rare Earths and Uranium Corp | 0.3291 | 0.2921 | 0.3000 | 53,600 | 0.0053 |  | 1.80 |  |
APAJF | Apa Group | 8.420 | 8.340 | 8.340 | 32,000 | 0.110 |  | 1.34 |  |
APCOF | New Tech Minerals Corp | 0.0383 | 0.0383 | 0.0383 | 31,700 | 0.0023 |  | 6.39 |  |
APELF | Alps Alpine CO Ltd | 9.930 | 9.930 | 9.930 | 100 | 0.230 |  | 2.37 |  |
APELY | Alps Electric Ltd Ad | 21.88 | 21.88 | 21.88 | 200 | 1.42 |  | 6.92 |  |
APEMY | Aperam | 36.25 | 36.20 | 36.20 | 3,100 | -0.44 |  | 1.20 |  |
APEOF | Coloured Ties Capital Inc | 0.2400 | 0.2300 | 0.2301 | 31,400 | -0.0517 |  | 18.35 |  |
APETF | Alpha Metaverse Technologies Inc | 0.0929 | 0.0752 | 0.0929 | 15,300 | 0.0030 |  | 3.34 |  |
APEUF | Atlas Engineered Products Ltd | 0.4300 | 0.4300 | 0.4300 | 300 | 0.0011 |  | 0.26 |  |
APGI | American Power Group Corp | 0.0300 | 0.0240 | 0.0240 | 600 | 0.0020 |  | 9.09 |  |
APGMF | Applied Graphene Mat | 0.2496 | 0.2100 | 0.2101 | 31,200 | -0.0209 |  | 9.05 |  |
APGOF | Apollo Gold & Silver Corp | 0.3083 | 0.2916 | 0.2994 | 2,700 | -0.0090 |  | 2.92 |  |
APGT | Appgate Inc | 9.150 | 9.150 | 9.150 | 300 | -0.100 |  | 1.08 |  |
APHE | Alpha Energy | 3.700 | 3.700 | 3.700 | 200 | 0.000 |  | 0.00 |  |
APHLF | Alpha Lithium Corp | 0.8200 | 0.7879 | 0.8011 | 654,900 | 0.0042 |  | 0.53 |  |
APHP | American Picture House Corp | 0.0700 | 0.0526 | 0.0616 | 800 | 0.0256 |  | 71.11 |  |
APLIF | Appili Therapeutics Inc | 0.0673 | 0.0625 | 0.0673 | 7,600 | -0.0027 |  | 3.86 |  |
APLO | Apollo Bancorp Inc | 55.00 | 55.00 | 55.00 | 100 | 5.00 |  | 10.00 |  |
APMCF | Morien Resources | 0.2255 | 0.2230 | 0.2255 | 10,400 | -0.0045 |  | 1.96 |  |
APMFF | Eagle Graphite Inc | 0.1100 | 0.1100 | 0.1100 | 4,800 | -0.0094 |  | 7.87 |  |
APMSF | Aperam S.A. | 37.15 | 37.15 | 37.15 | 100 | -11.81 |  | 24.12 |  |
APNHF | Aspen Pharmacare Holdings Plc | 10.75 | 10.75 | 10.75 | 100 | -1.44 |  | 11.81 |  |
APNHY | Aspen Pharmacare | 9.650 | 9.610 | 9.610 | 1,300 | -0.200 |  | 2.04 |  |
APPB | Applied Biosciences Corp | 0.0035 | 0.0030 | 0.0030 | 1,000 | 0.0018 |  | 150.00 |  |
APPCF | Apac Resources Ltd | 0.1512 | 0.1512 | 0.1512 | 1,000 | -0.0164 |  | 9.79 |  |
APPEF | Appen Ltd | 4.704 | 4.704 | 4.704 | 100 | 0.021 |  | 0.45 |  |
APPZ | Monster Arts Inc | 0.0001 | 0.0001 | 0.0001 | 1,300 | 0.0000 |  | 0.00 |  |
APQT | Appliqate Inc | 0.0210 | 0.0210 | 0.0210 | 1,900 | 0.0000 |  | 0.00 |  |
APRAF | Trailbreaker Resources Ltd | 0.1823 | 0.1795 | 0.1795 | 2,000 | -0.0065 |  | 3.49 |  |
APRCP | Alabama Pwr 4.52 Pfd | 104.5 | 104.0 | 104.5 | 300 | 4.5 |  | 4.50 |  |
APRDM | Alabama Pwr 4.92 Pd | 103.2 | 103.2 | 103.2 | 400 | -0.3 |  | 0.26 |  |
APRDN | Alabama Pwr 4.20 Pd | 105.1 | 105.1 | 105.1 | 600 | 0.0 |  | 0.02 |  |
APRDO | Alabama Power CO 4.64% Pfd | 103.5 | 103.5 | 103.5 | 100 | 0.0 |  | 0.03 |  |
APRDP | Alabama Power CO 4.72% Pfd | 102.5 | 102.0 | 102.5 | 200 | 7.5 |  | 7.89 |  |
APRU | Apple Rush Company | 0.0020 | 0.0019 | 0.0019 | 533,000 | 0.0001 |  | 5.56 |  |
APSI | Aqua Power Systems | 0.2600 | 0.2200 | 0.2399 | 111,800 | 0.0074 |  | 3.18 |  |
APTL | Alaska Pwr & Tel CO | 75.75 | 75.75 | 75.75 | 100 | -1.75 |  | 2.26 |  |
APTPF | Airports of Thailand Public Ltd | 2.070 | 2.070 | 2.070 | 1,900 | 0.300 |  | 16.95 |  |
APTTF | Asian Pay Television Trust | 0.1061 | 0.1061 | 0.1061 | 4,000 | 0.0021 |  | 2.02 |  |
APTY | Apt Systems | 0.0089 | 0.0078 | 0.0084 | 7,956,800 | 0.0002 |  | 2.44 |  |
APVTW | Aptevo Therapeutics Inc | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0100 |  | 25.00 |  |
APWL | Advanced Pwrln Techs Inc | 0.0628 | 0.0402 | 0.0628 | 4,100 | -0.0001 |  | 0.16 |  |
APYP | Appyea Inc | 0.0350 | 0.0290 | 0.0320 | 30,600 | -0.0025 |  | 7.25 |  |
APYPD | Appyea Inc | 0.0398 | 0.0330 | 0.0360 | 103,100 | 0.0030 |  | 9.09 |  |
APYRF | Allied Pptys R E Inv | 29.35 | 29.35 | 29.35 | 300 | -0.53 |  | 1.77 |  |
AQSZF | Aequus Pharmaceuticals Inc | 0.0302 | 0.0302 | 0.0302 | 1,700 | 0.0011 |  | 3.78 |  |
AQUEF | Aquarius Engines A M Ltd | 5.300 | 5.300 | 5.300 | 300 | -0.700 |  | 11.67 |  |
AQUI | Aquagold Intl Inc | 0.3000 | 0.2700 | 0.2700 | 3,000 | 0.0050 |  | 1.89 |  |
ARAAF | Aclara Resources Inc | 0.3451 | 0.3451 | 0.3451 | 300 | -0.0135 |  | 3.76 |  |
ARAFF | Arafura Resources NL | 0.2789 | 0.2700 | 0.2741 | 102,500 | 0.0041 |  | 1.52 |  |
ARAO | Aurasource Inc | 0.0920 | 0.0920 | 0.0920 | 500 | 0.0000 |  | 0.00 |  |
ARAT | Arax Holdings Corp | 1.0000 | 0.8400 | 0.8500 | 4,200 | -0.1500 |  | 15.00 |  |
ARBKF | Argo Blockchain Plc | 0.6500 | 0.5650 | 0.6136 | 28,800 | 0.0037 |  | 0.61 |  |
ARBTF | Argo Gold Inc | 0.0651 | 0.0651 | 0.0651 | 2,000 | -0.0142 |  | 17.91 |  |
ARBU | American Business Corp | 0.0011 | 0.0011 | 0.0011 | 20,000 | -0.0040 |  | 78.43 |  |
ARBV | American Riviera Bancorp | 18.98 | 18.61 | 18.98 | 1,200 | 0.00 |  | 0.00 |  |
ARCAY | Arcadis NV NY Reg # | 39.62 | 39.62 | 39.62 | 2,400 | -1.73 |  | 4.18 |  |
ARCNF | Arcane Crypto Ab | 0.0100 | 0.0100 | 0.0100 | 100,000 | 0.0000 |  | 0.00 |  |
ARCUF | Arcus Development Group | 0.0174 | 0.0174 | 0.0174 | 25,000 | -0.0043 |  | 19.82 |  |
ARCVF | Arcadis NV | 39.70 | 39.70 | 39.70 | 600 | 2.42 |  | 6.48 |  |
ARCW | Arc Group Worldwide | 1.020 | 0.990 | 1.020 | 7,500 | 0.010 |  | 0.99 |  |
ARCXF | Arcelormittal South Africa | 0.4700 | 0.4700 | 0.4700 | 2,000 | 0.0155 |  | 3.41 |  |
ARDNF | Argent Minerals Ltd | 0.0165 | 0.0165 | 0.0165 | 1,000 | 0.0037 |  | 28.91 |  |
ARECW | American Resources Corp WT | 0.2500 | 0.2500 | 0.2500 | 500 | -1.6200 |  | 86.63 |  |
ARESF | Artis Real Est IN TR | 9.752 | 9.752 | 9.752 | 500 | 0.100 |  | 1.04 |  |
AREVF | Arev Life Sciences Global Corp | 0.1555 | 0.1555 | 0.1555 | 9,500 | -0.0055 |  | 3.42 |  |
ARFXF | Amorfix Life Science | 0.0900 | 0.0789 | 0.0850 | 1,478,400 | 0.0065 |  | 8.28 |  |
ARGGY | Aston Martin Lagonda Global Holdings Plc | 8.780 | 8.310 | 8.425 | 6,000 | -0.185 |  | 2.15 |  |
ARGL | Argyle Security | 0.0001 | 0.0001 | 0.0001 | 2,000 | -0.0049 |  | 98.00 |  |
ARGNF | Argen X NV | 293.5 | 293.5 | 293.5 | 100 | 3.5 |  | 1.21 |  |
ARGQ | Argentum 47 Inc | 0.0050 | 0.0044 | 0.0046 | 2,181,900 | -0.0004 |  | 8.00 |  |
ARGTF | Artemis Gold Inc | 4.500 | 4.412 | 4.430 | 7,100 | -0.020 |  | 0.45 |  |
ARGYF | Avanti Energy Inc | 0.9458 | 0.9023 | 0.9357 | 40,500 | 0.0395 |  | 4.41 |  |
ARHLF | Archtis Ltd | 0.0933 | 0.0933 | 0.0933 | 5,000 | -0.0316 |  | 25.30 |  |
ARHTF | Arht Media Inc | 0.1375 | 0.1299 | 0.1375 | 2,600 | 0.0025 |  | 1.85 |  |
ARHVF | Archer Ltd | 0.3695 | 0.3695 | 0.3695 | 400 | -0.0355 |  | 8.77 |  |
ARIZF | Acme Resources Inc | 0.0536 | 0.0536 | 0.0536 | 1,000 | 0.0015 |  | 2.88 |  |
ARKAF | Arkema | 124.6 | 124.6 | 124.6 | 2,500 | -13.9 |  | 10.02 |  |
ARKAY | Arkema ADR | 117.8 | 114.2 | 117.3 | 5,100 | -2.2 |  | 1.85 |  |
ARLSF | Argo Living Soils Corp | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.0001 |  | 0.10 |  |
ARLUF | Aristocrat Leisure L | 23.32 | 23.32 | 23.32 | 400 | 1.33 |  | 6.05 |  |
ARMM | Armm Inc | 3.500 | 2.000 | 2.000 | 200 | 0.000 |  | 0.00 |  |
ARMZF | Aura Minerals Inc | 7.784 | 7.784 | 7.784 | 1,200 | 0.144 |  | 1.89 |  |
ARNGF | Argonaut Gold Ltd | 1.230 | 1.060 | 1.130 | 275,000 | 0.095 |  | 9.20 |  |
ARREF | Amerigo Resources | 1.370 | 1.310 | 1.310 | 45,100 | -0.044 |  | 3.26 |  |
ARRJF | Arjo Ab | 6.610 | 6.610 | 6.610 | 200 | -0.890 |  | 11.87 |  |
ARRNF | American Rare Earths Ltd | 0.2550 | 0.2478 | 0.2550 | 6,000 | 0.0098 |  | 4.00 |  |
ARRPY | Aeroports DE Paris Sa ADR | 13.88 | 13.88 | 13.88 | 100 | -0.24 |  | 1.70 |  |
ARRRF | Ardea Resources Ltd | 0.7980 | 0.7980 | 0.7980 | 100 | -0.0085 |  | 1.05 |  |
ARRT | Artisan Consumer Goods Inc | 0.1200 | 0.1200 | 0.1200 | 500 | -0.0023 |  | 1.88 |  |
ARRXF | Archer Materials Ltd | 0.5150 | 0.5150 | 0.5150 | 2,000 | 0.0283 |  | 5.81 |  |
ARSC | American Securty Res | 0.0001 | 0.0001 | 0.0001 | 500 | 0.0000 |  | 0.00 |  |
ARSEF | Altai Resources Inc | 0.0460 | 0.0460 | 0.0460 | 3,000 | -0.0421 |  | 47.79 |  |
ARSLF | Altima Resources Ltd | 0.0345 | 0.0345 | 0.0345 | 10,200 | 0.0091 |  | 35.83 |  |
ARSMF | Ares Strategic Mining Inc | 0.2792 | 0.2600 | 0.2700 | 117,600 | 0.0100 |  | 3.85 |  |
ARSN | Aureus Inc | 0.0006 | 0.0005 | 0.0005 | 1,070,300 | 0.0000 |  | 0.00 |  |
ARSRF | Aeris Resources Ltd | 0.0740 | 0.0740 | 0.0740 | 10,000 | -0.0010 |  | 1.33 |  |
ARSSF | Assura Plc | 0.8860 | 0.8860 | 0.8860 | 500 | 0.1075 |  | 13.81 |  |
ARTGF | Airthings ASA | 0.9000 | 0.9000 | 0.9000 | 1,300 | -0.0100 |  | 1.10 |  |
ARTH | Arch Therapeutics Inc | 0.0765 | 0.0660 | 0.0720 | 1,253,300 | -0.0080 |  | 10.00 |  |
ARTM | American Nortel Comm | 0.0260 | 0.0260 | 0.0260 | 20,000 | -0.0035 |  | 11.86 |  |
ARTNB | Artesian Resources Corp Cl B | 43.20 | 43.20 | 43.20 | 100 | -1.80 |  | 4.00 |  |
ARTTF | Artemis Resources Ltd | 0.0234 | 0.0230 | 0.0230 | 50,000 | 0.0017 |  | 7.98 |  |
ARVY | Alliance Recovery | 0.0075 | 0.0052 | 0.0053 | 327,800 | -0.0022 |  | 29.33 |  |
ARXRF | Alix Res Corp | 0.0769 | 0.0693 | 0.0741 | 4,300 | -0.0004 |  | 0.54 |  |
ARYMF | Argosy Minerl UT Cda | 0.2980 | 0.2601 | 0.2880 | 4,600 | 0.0060 |  | 2.13 |  |
ARYX | Aryx Therapeutics Inc | 0.0004 | 0.0004 | 0.0004 | 3,400 | 0.0001 |  | 33.33 |  |
ARZGF | Assicurazioni Genera | 18.88 | 18.88 | 18.88 | 18,000 | -0.71 |  | 3.62 |  |
ARZGY | Assicurazioni Genera | 9.900 | 9.580 | 9.635 | 68,100 | 0.045 |  | 0.47 |  |
ARZTF | Aryzta Ag | 0.9359 | 0.9124 | 0.9193 | 370,100 | 0.0193 |  | 2.14 |  |
ARZTY | Aryzta Ag ADR | 0.4051 | 0.4051 | 0.4051 | 3,200 | 0.0000 |  | 0.00 |  |
ASAGF | Australian Agricultu | 1.380 | 1.380 | 1.380 | 300 | 0.135 |  | 10.84 |  |
ASAPF | Aurora Spine | 0.3170 | 0.3153 | 0.3153 | 10,000 | 0.0047 |  | 1.51 |  |
ASAV | Asi Aviation Inc | 0.8000 | 0.8000 | 0.8000 | 200 | 0.0000 |  | 0.00 |  |
ASAZF | Assa Abloy Ser B SEK | 23.68 | 23.24 | 23.24 | 1,700 | 0.45 |  | 1.98 |  |
ASAZY | Assa Abloy Ab ADR | 11.80 | 11.50 | 11.65 | 171,900 | -0.04 |  | 0.34 |  |
ASBFF | Associated British F | 19.62 | 19.20 | 19.62 | 9,900 | -0.15 |  | 0.73 |  |
ASBFY | Associated Brit Food ADR | 20.34 | 20.02 | 20.25 | 34,100 | 0.46 |  | 2.32 |  |
ASBRF | Asahi Breweries | 33.06 | 33.06 | 33.06 | 100 | 0.37 |  | 1.12 |  |
ASCC | Aristocrat Group | 0.0260 | 0.0151 | 0.0151 | 28,000 | -0.0019 |  | 11.18 |  |
ASCCF | Asics Corp | 17.21 | 17.21 | 17.21 | 1,100 | -0.71 |  | 3.96 |  |
ASCCY | Asics Corp | 17.63 | 17.02 | 17.02 | 2,200 | -1.21 |  | 6.64 |  |
ASCJF | American Shipping CO | 3.550 | 3.400 | 3.550 | 2,400 | 0.140 |  | 4.11 |  |
ASCK | Auscrete Corp | 0.0257 | 0.0210 | 0.0210 | 25,000 | -0.0095 |  | 31.15 |  |
ASCLF | Ascletis Pharma Inc | 0.4000 | 0.4000 | 0.4000 | 5,000 | -0.1369 |  | 25.50 |  |
ASCN | Absecon Bancorp | 91.00 | 89.50 | 91.00 | 1,000 | 1.99 |  | 2.24 |  |
ASCUF | Arizona Sonoran Copper Company Inc | 1.600 | 1.500 | 1.600 | 34,000 | 0.070 |  | 4.58 |  |
ASDN | Astro Aerospace Ltd | 0.1000 | 0.1000 | 0.1000 | 16,800 | 0.0000 |  | 0.00 |  |
ASDRF | Ascendant Resources Inc | 0.1890 | 0.1890 | 0.1890 | 1,100 | 0.0375 |  | 24.75 |  |
ASDZF | Arctic Star Exploration Corp | 0.0755 | 0.0753 | 0.0755 | 1,200 | 0.0003 |  | 0.40 |  |
ASEJF | Apt Satellite Hlds | 0.3000 | 0.2751 | 0.2751 | 3,300 | 0.0051 |  | 1.89 |  |
ASEKY | Aisin Corp | 30.56 | 30.56 | 30.56 | 100 | 0.11 |  | 0.36 |  |
ASEPF | Alpine Summit Energy Partners Inc | 5.086 | 5.060 | 5.086 | 600 | 0.036 |  | 0.71 |  |
ASFZ | Assoc First Cap Corp | 0.0001 | 0.0001 | 0.0001 | 1,300 | 0.0000 |  | 0.00 |  |
ASGLY | Asahi Glass Ltd A | 7.480 | 7.370 | 7.480 | 3,200 | 0.140 |  | 1.91 |  |
ASGOF | Asante Gold Corp | 1.317 | 1.300 | 1.300 | 200 | -0.099 |  | 7.10 |  |
ASGRF | Astralis A/S | 0.3780 | 0.3780 | 0.3780 | 100 | -0.0650 |  | 14.67 |  |
ASGTF | Altus Group Ltd | 34.45 | 34.45 | 34.45 | 400 | -0.04 |  | 0.12 |  |
ASHTF | Ashted Group Plc | 47.23 | 47.23 | 47.23 | 34,100 | 0.69 |  | 1.47 |  |
ASHTY | Ashtead Group Pl ADR | 197.9 | 189.3 | 194.7 | 9,100 | 4.2 |  | 2.21 |  |
ASHXF | Ashburton Ventures Inc | 0.1931 | 0.1931 | 0.1931 | 2,300 | -0.0089 |  | 4.41 |  |
ASKH | Astika Holdings | 0.0270 | 0.0180 | 0.0270 | 10,200 | 0.0070 |  | 35.00 |  |
ASLRF | Arian Silver Copr | 0.0200 | 0.0200 | 0.0200 | 100 | 0.0000 |  | 0.00 |  |
ASMIY | Asm International NV ADR | 303.4 | 286.6 | 295.4 | 8,800 | 1.9 |  | 0.65 |  |
ASMLF | Asml Hld NV Ord Shs | 564.0 | 515.0 | 528.0 | 2,600 | 2.2 |  | 0.41 |  |
ASMMF | Australian Strategic Materials Ltd | 3.640 | 3.640 | 3.640 | 1,400 | -0.430 |  | 10.57 |  |
ASMVF | Asm Pacific Technology | 9.740 | 9.740 | 9.740 | 100 | 0.090 |  | 0.93 |  |
ASMVY | Asm Pacific Technology Ltd | 28.57 | 28.27 | 28.33 | 10,200 | -0.56 |  | 1.94 |  |
ASMXF | Asm International N.V. | 291.5 | 278.9 | 291.5 | 100 | 17.0 |  | 6.19 |  |
ASNB | Ekimas Corp | 1.750 | 1.750 | 1.750 | 500 | 0.250 |  | 16.67 |  |
ASNCF | A Sonic Aerospace Ltd | 0.4800 | 0.4800 | 0.4800 | 100 | 0.0800 |  | 20.00 |  |
ASNXF | Asante Inc | 11.42 | 11.42 | 11.42 | 400 | 0.00 |  | 0.00 |  |
ASOMF | Asos Plc | 16.11 | 16.11 | 16.11 | 63,900 | -2.10 |  | 11.51 |  |
ASOMY | Asos Pls ADR | 17.49 | 17.23 | 17.42 | 11,900 | 0.33 |  | 1.90 |  |
ASPCD | Acerus Pharmaceuticals Corp | 3.440 | 3.430 | 3.430 | 200 | -0.160 |  | 4.46 |  |
ASPCF | Acerus Pharmaceuticals Corp | 0.0274 | 0.0229 | 0.0229 | 18,800 | 0.0012 |  | 5.53 |  |
ASPD | Aspen Digital Inc | 1.0100 | 1.0000 | 1.0000 | 500 | -0.0100 |  | 0.99 |  |
ASPR | Adsouth Partners Inc | 0.0001 | 0.0001 | 0.0001 | 1,000 | -0.0002 |  | 66.67 |  |
ASPT | Haber Inc | 0.0001 | 0.0001 | 0.0001 | 600 | -0.0001 |  | 50.00 |  |
ASPZ | Asia Pptys Inc | 0.0419 | 0.0419 | 0.0419 | 20,000 | -0.0008 |  | 1.87 |  |
ASRAF | A S Roma Spa | 0.2800 | 0.2800 | 0.2800 | 100 | -0.0600 |  | 17.65 |  |
ASRE | Astra Energy Inc | 1.4000 | 1.0000 | 1.0000 | 1,800 | -0.4000 |  | 28.57 |  |
ASTA | Astra Veda Corp | 0.0030 | 0.0024 | 0.0030 | 1,212,700 | 0.0000 |  | 0.00 |  |
ASTI | Ascent Solar Technologies | 6.830 | 6.550 | 6.570 | 2,200 | -0.030 |  | 0.45 |  |
ASTO | Astro Communications | 3.000 | 3.000 | 3.000 | 100 | 0.240 |  | 8.70 |  |
ASTVF | Austevoll Seafood ASA | 12.63 | 12.63 | 12.63 | 100 | -3.30 |  | 20.72 |  |
ASWRF | Gungnir Resources Inc | 0.0806 | 0.0806 | 0.0806 | 4,000 | 0.0040 |  | 5.22 |  |
ASXFF | ASX Ltd | 57.34 | 56.79 | 57.34 | 1,000 | -0.05 |  | 0.09 |  |
ASXFY | ASX Ltd ADR | 58.57 | 57.81 | 58.16 | 5,300 | 1.54 |  | 2.72 |  |
ASXSF | Alberta Star Dev | 0.5331 | 0.5331 | 0.5331 | 200 | -0.0016 |  | 0.30 |  |
ASZP | Jv Group Inc | 0.1610 | 0.1610 | 0.1610 | 5,000 | 0.0110 |  | 7.33 |  |
ATADF | Atac Res Ltd | 0.0768 | 0.0727 | 0.0764 | 12,400 | 0.0029 |  | 3.95 |  |
ATAO | Altair International Corp | 0.0198 | 0.0146 | 0.0147 | 79,700 | -0.0018 |  | 10.91 |  |
ATASF | Atlantia Spa Ord | 25.05 | 24.86 | 25.05 | 300 | 0.30 |  | 1.21 |  |
ATASY | Atlantia Spa ADR | 12.14 | 11.91 | 12.14 | 25,700 | 0.08 |  | 0.66 |  |
ATBHF | Aston Bay Hlds Ltd | 0.0279 | 0.0279 | 0.0279 | 28,500 | 0.0057 |  | 25.68 |  |
ATBPF | Antibe Therapeutics Inc | 0.5342 | 0.5322 | 0.5342 | 4,000 | -0.0158 |  | 2.87 |  |
ATCC | Ameritrust Corp | 0.0012 | 0.0012 | 0.0012 | 200 | 0.0000 |  | 0.00 |  |
ATCLF | Advance Tc Ltd | 0.2490 | 0.2000 | 0.2490 | 31,000 | 0.0090 |  | 3.75 |  |
ATCMF | Atico Mining | 0.3151 | 0.2757 | 0.3000 | 76,800 | 0.0268 |  | 9.81 |  |
ATCN | Atec Inc | 9.100 | 9.100 | 9.100 | 20,000 | 1.100 |  | 13.75 |  |
ATDRF | Auto Trader Group Plc | 6.780 | 6.780 | 6.780 | 200 | -1.070 |  | 13.63 |  |
ATDRY | Auto Trader Group Plc | 1.710 | 1.670 | 1.690 | 423,400 | 0.010 |  | 0.60 |  |
ATDS | Data443 Risk Mitigation Inc | 5.050 | 5.050 | 5.050 | 1,300 | 0.030 |  | 0.60 |  |
ATEYY | Advantest Corp ADR | 68.65 | 66.81 | 67.82 | 9,800 | 0.17 |  | 0.24 |  |
ATGFF | Altagas Ltd | 23.00 | 22.94 | 22.98 | 1,700 | -0.18 |  | 0.79 |  |
ATGN | Altigen Communications Inc | 1.110 | 1.010 | 1.070 | 53,200 | 0.020 |  | 1.90 |  |
ATGSY | Autogrill S.P.A. ADR | 6.690 | 6.690 | 6.690 | 300 | -1.310 |  | 16.38 |  |
ATGVF | Active Energy Group Plc | 0.0022 | 0.0022 | 0.0022 | 110,000 | -0.0010 |  | 31.25 |  |
ATHC | Accelerated Technologies Holding Corp | 0.1840 | 0.1840 | 0.1840 | 400 | 0.0490 |  | 36.30 |  |
ATHHF | Aether Catalyst Solutions Inc | 0.0110 | 0.0110 | 0.0110 | 13,500 | -0.1460 |  | 92.99 |  |
ATHJF | Antisense Therapeutics | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.0096 |  | 12.06 |  |
ATHOF | Athabasca Oil Sands Corp | 1.930 | 1.825 | 1.860 | 93,100 | -0.060 |  | 3.13 |  |
ATIG | Atlantis Gaming Corp | 0.0018 | 0.0016 | 0.0016 | 3,072,800 | -0.0002 |  | 11.11 |  |
ATIXF | Analytixinsight Inc | 0.2464 | 0.2354 | 0.2464 | 2,600 | 0.0077 |  | 3.23 |  |
ATLCY | Atlas Copco Ab Ser B ADR | 37.87 | 35.77 | 35.77 | 3,900 | -0.91 |  | 2.48 |  |
ATLKF | Atlas Copco Ab Ser A | 10.84 | 10.28 | 10.28 | 800 | -33.25 |  | 76.38 |  |
ATLKY | Atlas Copco Ab Ser A ADR | 42.31 | 40.63 | 41.53 | 100,600 | -0.12 |  | 0.29 |  |
ATLYF | Altaley Mining Corp | 0.2450 | 0.2300 | 0.2317 | 11,900 | 0.0043 |  | 1.89 |  |
ATMFF | Atmofizer Technologies Inc | 0.0339 | 0.0305 | 0.0320 | 38,000 | -0.0019 |  | 5.60 |  |
ATMH | All Things Mobile Analytic Inc | 0.0732 | 0.0732 | 0.0732 | 100 | -0.0438 |  | 37.44 |  |
ATMS | Artemis Therapeutics Inc | 3.890 | 2.200 | 2.990 | 20,200 | -0.910 |  | 23.33 |  |
ATONF | Anton Oilfield Services Group | 0.0530 | 0.0530 | 0.0530 | 10,000 | -0.0010 |  | 1.85 |  |
ATONY | Anton Oilfield Services Group | 10.36 | 10.36 | 10.36 | 100 | -0.34 |  | 3.13 |  |
ATOWW | Atossa Genetics Inc WT [24/05/2021] | 0.0055 | 0.0055 | 0.0055 | 10,400 | 0.0005 |  | 10.00 |  |
ATOXF | Durango Resources Inc | 0.0592 | 0.0520 | 0.0590 | 34,000 | 0.0073 |  | 14.12 |  |
ATROB | Astronics Corp | 10.64 | 10.64 | 10.64 | 200 | 0.38 |  | 3.70 |  |
ATRRF | Altarea Paris | 149.0 | 149.0 | 149.0 | 100 | -12.0 |  | 7.45 |  |
ATRWF | Altius Renewable Royalties Corp | 7.315 | 7.000 | 7.060 | 6,800 | -0.403 |  | 5.40 |  |
ATRX | Adhera Therapeutics Inc | 0.0700 | 0.0570 | 0.0636 | 66,900 | 0.0086 |  | 15.64 |  |
ATSAF | Ats Automated Toolin | 27.41 | 27.41 | 27.41 | 700 | 0.15 |  | 0.55 |  |
ATTBF | Abattis Bioceuticals | 0.0001 | 0.0001 | 0.0001 | 1,001 | -0.0009 |  | 90.00 |  |
ATUSF | Altius Minerals Corp | 15.37 | 15.02 | 15.30 | 16,000 | 0.07 |  | 0.43 |  |
ATUUF | Tenaz Energy Corp | 1.783 | 1.730 | 1.740 | 35,100 | 0.004 |  | 0.25 |  |
ATVDY | Atresmedia Corporacion DE Medios Sa ADR | 3.815 | 3.815 | 3.815 | 200 | -0.490 |  | 11.38 |  |
ATVK | Atvrockn | 0.0015 | 0.0015 | 0.0015 | 60,400 | 0.0000 |  | 0.00 |  |
ATVVF | Australian Vanadium Ltd | 0.0500 | 0.0500 | 0.0500 | 20,000 | 0.0000 |  | 0.00 |  |
ATWT | Atwec Tech Inc | 0.0048 | 0.0048 | 0.0048 | 2,000 | 0.0000 |  | 0.00 |  |
ATXMF | Advantex Marketing Intl | 0.0012 | 0.0008 | 0.0011 | 33,000 | 0.0004 |  | 57.14 |  |
ATYG | Atlas Tech Group Inc | 0.0001 | 0.0001 | 0.0001 | 10,000 | -0.0001 |  | 50.00 |  |
ATZAF | Aritzia | 30.29 | 29.00 | 29.40 | 2,700 | -0.22 |  | 0.73 |  |
AUCCF | Goldplay Mining Inc | 0.1200 | 0.1200 | 0.1200 | 1,000 | 0.0100 |  | 9.09 |  |
AUCOY | Polymetal Intl Plc ADR | 3.500 | 3.070 | 3.380 | 20,200 | -0.080 |  | 2.31 |  |
AUCUF | Inflection Resources Ltd | 0.1000 | 0.0800 | 0.0800 | 14,000 | -0.0300 |  | 27.27 |  |
AUEEF | Aura Energy Ltd | 0.1310 | 0.1310 | 0.1310 | 3,000 | 0.0000 |  | 0.00 |  |
AUGG | Augusta Gold Corp | 1.710 | 1.600 | 1.620 | 80,300 | -0.070 |  | 4.14 |  |
AUHIF | Advance Utd Hldgs | 0.2500 | 0.1721 | 0.1721 | 1,500 | 0.0122 |  | 7.63 |  |
AUIAF | Aurania Resources | 0.5200 | 0.4802 | 0.5200 | 3,900 | 0.0073 |  | 1.42 |  |
AUKNY | Auckland International Airport Ltd ADR | 23.09 | 23.09 | 23.09 | 100 | 0.13 |  | 0.56 |  |
AUKUF | Ams-Osram Ag | 10.71 | 10.71 | 10.71 | 100 | -0.68 |  | 5.97 |  |
AULGF | Anglogold Ashanti Ltd | 16.75 | 16.75 | 16.75 | 20,000 | -0.25 |  | 1.47 |  |
AULRF | Aurelius Equity Opportunities Se & CO | 26.19 | 26.19 | 26.19 | 100 | -3.80 |  | 12.67 |  |
AUMBF | 1911 Gold Corp | 0.1831 | 0.1740 | 0.1740 | 4,600 | -0.0127 |  | 6.80 |  |
AUMC | Auryn Mining Corp | 0.6111 | 0.6111 | 0.6111 | 1,000 | 0.0100 |  | 1.66 |  |
AUMTF | Aurelia Metals Ltd | 0.2582 | 0.2400 | 0.2400 | 10,400 | -0.0154 |  | 6.03 |  |
AUNFF | Aurcana Corp | 0.0750 | 0.0590 | 0.0602 | 713,100 | -0.0088 |  | 12.75 |  |
AUNXF | Axp Energy Ltd | 0.0040 | 0.0035 | 0.0040 | 9,114,600 | -0.0001 |  | 2.44 |  |
AUOTY | Au Optronics Corp ADR | 5.800 | 5.650 | 5.720 | 51,000 | -0.070 |  | 1.21 |  |
AURI | Wellstone Filter Sci | 0.0015 | 0.0013 | 0.0013 | 1,015,500 | -0.0002 |  | 13.33 |  |
AURQF | Aurelius Minerals Inc | 0.2277 | 0.2277 | 0.2277 | 700 | 0.0216 |  | 10.48 |  |
AURT | Attune Rtd | 0.0019 | 0.0010 | 0.0019 | 100,000 | 0.0018 |  | 1800.00 |  |
AURWF | Aurwest Res Corp | 0.0900 | 0.0900 | 0.0900 | 60,000 | -0.0050 |  | 5.26 |  |
AURX | Nuo Therapeutics | 1.060 | 1.060 | 1.060 | 7,900 | 0.060 |  | 6.00 |  |
AUSAF | Australis Capital Inc | 0.0590 | 0.0568 | 0.0585 | 64,000 | -0.0002 |  | 0.34 |  |
AUSI | Aura Systems Inc | 0.2901 | 0.2700 | 0.2901 | 3,600 | -0.0095 |  | 3.17 |  |
AUSTF | Austin Engineering Ltd | 0.1500 | 0.1500 | 0.1500 | 2,900 | -0.0900 |  | 37.50 |  |
AUSVF | Aura Resources Inc | 0.0410 | 0.0410 | 0.0410 | 300 | 0.0074 |  | 22.02 |  |
AUTLF | Austal Ltd [Australia] | 1.400 | 1.370 | 1.370 | 5,600 | 0.015 |  | 1.11 |  |
AUTR | Autris | 0.0047 | 0.0047 | 0.0047 | 41,600 | 0.0001 |  | 2.17 |  |
AUVGF | Australian Vintage Ltd | 0.5075 | 0.5075 | 0.5075 | 900 | -0.0425 |  | 7.73 |  |
AUXIF | Auxico Res Cda | 0.6300 | 0.6000 | 0.6000 | 6,600 | -0.0430 |  | 6.69 |  |
AUXXF | Allegiant Gold Ltd | 0.2738 | 0.2738 | 0.2738 | 200 | -0.0073 |  | 2.60 |  |
AVACF | Avance Gas | 4.300 | 4.200 | 4.300 | 9,100 | 0.300 |  | 7.50 |  |
AVASF | Avast Plc | 6.500 | 6.500 | 6.500 | 500 | 0.100 |  | 1.56 |  |
AVBH | Avidbank Holdings Inc | 21.25 | 20.17 | 20.90 | 2,300 | -0.60 |  | 2.79 |  |
AVCNF | Avicanna Inc | 0.2777 | 0.2611 | 0.2777 | 1,400 | 0.0067 |  | 2.47 |  |
AVCRF | Avricore Health Inc | 0.1039 | 0.1039 | 0.1039 | 500 | 0.0232 |  | 28.75 |  |
AVCVF | Monitor Ventures Inc | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.0350 |  | 25.93 |  |
AVEVF | Aveva Group Plc Ord | 27.42 | 27.33 | 27.33 | 2,200 | 2.96 |  | 12.16 |  |
AVGDF | Avidian Gold Corp | 0.0350 | 0.0350 | 0.0350 | 20,000 | -0.0008 |  | 2.23 |  |
AVHHL | Avita Therapeutics Inc | 0.9500 | 0.9500 | 0.9500 | 500 | -1.5500 |  | 62.00 |  |
AVIFY | Advanced Info Svc Pu ADR | 6.298 | 6.298 | 6.298 | 1,200 | 0.141 |  | 2.29 |  |
AVLNF | Avalon Advanced Materials Inc | 0.1059 | 0.1000 | 0.1010 | 45,200 | -0.0045 |  | 4.27 |  |
AVMR | Avra Medical Robotics Inc | 0.0029 | 0.0029 | 0.0029 | 100 | 0.0001 |  | 3.57 |  |
AVNBF | Avon Rubber Plc | 14.00 | 14.00 | 14.00 | 400 | 0.02 |  | 0.14 |  |
AVNE | Aventura Equities Inc | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |  |
AVNI | Arvana Inc | 0.3770 | 0.3370 | 0.3380 | 10,100 | 0.1359 |  | 67.24 |  |
AVOA | Avoca Inc | 1,050 | 1,050 | 1,050 | 100 | -16 |  | 1.50 |  |
AVOI | Advanced Voice Recog | 0.0071 | 0.0071 | 0.0071 | 1,900 | -0.0019 |  | 21.11 |  |
AVOT | American Video Teleconferencing Corp | 0.0400 | 0.0400 | 0.0400 | 60,100 | 0.0000 |  | 0.00 |  |
AVOZ | Altavoz Entertainment Inc | 0.0166 | 0.0166 | 0.0166 | 20,000 | 0.0055 |  | 49.55 |  |
AVPFF | Avcorp Industries Inc Ord | 0.0811 | 0.0811 | 0.0811 | 3,600 | -0.0589 |  | 42.07 |  |
AVPMF | Avrupa Minerals Ltd | 0.0460 | 0.0454 | 0.0454 | 19,000 | -0.0094 |  | 17.15 |  |
AVRI | Averox Inc | 0.0590 | 0.0461 | 0.0590 | 4,000 | -0.0010 |  | 1.67 |  |
AVRTF | Avarone Metals Inc | 0.0238 | 0.0238 | 0.0238 | 2,000 | 0.0118 |  | 98.33 |  |
AVSR | Avistar Communications Corp | 0.0002 | 0.0002 | 0.0002 | 229,000 | 0.0001 |  | 100.00 |  |
AVTBF | Avant Brands Inc | 0.2036 | 0.1960 | 0.1988 | 117,900 | 0.0032 |  | 1.64 |  |
AVTXF | Avantium N V | 3.000 | 3.000 | 3.000 | 700 | -0.050 |  | 1.64 |  |
AVVH | Avvaa World Health Care Products Inc | 0.0043 | 0.0035 | 0.0041 | 230,500 | -0.0002 |  | 4.65 |  |
AVVIY | Aviva Plc ADR | 10.33 | 10.13 | 10.24 | 38,100 | 0.04 |  | 0.34 |  |
AVVYY | Aveva Group Plc | 27.00 | 27.00 | 27.00 | 100 | 1.84 |  | 7.31 |  |
AVXT | Avax Techs Inc | 0.0001 | 0.0001 | 0.0001 | 9,000 | 0.0000 |  | 0.00 |  |
AVYAW | Avaya Holdings Corp WT Exp 12/15/2022 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.1500 |  | 60.00 |  |
AWAW | White Fox Ventures Inc | 0.0003 | 0.0003 | 0.0003 | 20,600 | 0.0000 |  | 0.00 |  |
AWCMF | Alumina Ltd Ord Shs | 1.360 | 1.360 | 1.360 | 9,900 | -0.050 |  | 3.55 |  |
AWCMY | Alumina Ltd ADR | 4.762 | 4.630 | 4.675 | 11,800 | -0.095 |  | 1.99 |  |
AWEVF | Alphawave Ip Group Plc | 1.590 | 1.590 | 1.590 | 2,500 | -0.770 |  | 32.63 |  |
AWKNF | Awakn Life Sciences Corp | 1.030 | 0.969 | 1.020 | 11,400 | -0.010 |  | 0.97 |  |
AWLCF | Awilco | 0.2500 | 0.2300 | 0.2400 | 15,700 | 0.0100 |  | 4.35 |  |
AWLIF | Ameriwest Lithium Inc | 0.6757 | 0.6260 | 0.6739 | 177,400 | -0.0008 |  | 0.12 |  |
AWON | A-1 Group Inc | 0.0071 | 0.0061 | 0.0071 | 55,000 | 0.0001 |  | 1.43 |  |
AWRRF | A&W Revenue Royalties Income Fund | 30.69 | 30.69 | 30.69 | 100 | 0.82 |  | 2.75 |  |
AWRS | All World Resources Corp | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0098 |  | 4900.00 |  |
AWSI | Aria Wireless Sys Inc | 1.080 | 1.000 | 1.070 | 15,900 | 0.080 |  | 8.08 |  |
AWSL | Atlantic Power & Infrastructure Corp | 0.0550 | 0.0520 | 0.0550 | 14,700 | -0.0050 |  | 8.33 |  |
AWTRF | Air Water Inc | 13.31 | 13.31 | 13.31 | 600 | 0.02 |  | 0.15 |  |
AWWI | Alpha Wastewater Inc | 0.0033 | 0.0032 | 0.0032 | 235,000 | -0.0017 |  | 34.69 |  |
AXAHF | Axa S.A. | 24.00 | 23.83 | 23.83 | 900 | 0.08 |  | 0.34 |  |
AXAHY | Axa Sa ADR | 24.72 | 24.08 | 24.37 | 149,200 | 0.01 |  | 0.04 |  |
AXAS | Abraxas Petro Corp | 2.140 | 1.750 | 1.873 | 31,500 | 0.023 |  | 1.22 |  |
AXCG | Eyes On The Go Inc | 0.0001 | 0.0001 | 0.0001 | 1,500,000 | 0.0000 |  | 0.00 |  |
AXDDF | Almadex Minerals Ltd | 0.0800 | 0.0672 | 0.0686 | 21,500 | -0.0016 |  | 2.28 |  |
AXGC | Axis Energy Corp | 0.0003 | 0.0003 | 0.0003 | 100 | 0.0001 |  | 50.00 |  |
AXIM | Axim Biotechnologies | 0.0610 | 0.0563 | 0.0580 | 85,200 | -0.0040 |  | 6.45 |  |
AXLE | T.J.T. Inc | 0.2800 | 0.2800 | 0.2800 | 4,500 | 0.0000 |  | 0.00 |  |
AXMIF | Axmin Inc | 0.0220 | 0.0220 | 0.0220 | 3,300 | -0.0030 |  | 12.00 |  |
AXMP | Axm Pharma Inc | 0.0001 | 0.0001 | 0.0001 | 700 | 0.0000 |  | 0.00 |  |
AXREF | Amarc Resources Ltd | 0.0730 | 0.0730 | 0.0730 | 27,900 | 0.0000 |  | 0.00 |  |
AXRX | Amexdrug Cp | 0.1650 | 0.1650 | 0.1650 | 5,000 | 0.0000 |  | 0.00 |  |
AXTG | Axis Techs Group Inc | 0.0088 | 0.0078 | 0.0078 | 113,400 | -0.0020 |  | 20.41 |  |
AXVEF | CDN Maverick Cap Corp | 0.1650 | 0.1650 | 0.1650 | 100 | 0.0146 |  | 9.71 |  |
AXXA | Exxe Group Inc | 0.0125 | 0.0117 | 0.0124 | 936,900 | 0.0003 |  | 2.48 |  |
AYAAF | Ayala Land Inc | 0.5000 | 0.5000 | 0.5000 | 3,000 | -0.0800 |  | 13.79 |  |
AYALY | Ayala Corp ADR | 13.83 | 13.83 | 13.83 | 700 | -0.67 |  | 4.62 |  |
AYASF | Aya Gold & Silver Inc | 5.897 | 5.520 | 5.897 | 2,800 | 0.267 |  | 4.75 |  |
AYRWF | Ayr Wellness Inc | 6.105 | 4.950 | 5.890 | 302,000 | 0.870 |  | 17.33 |  |
AYURF | Ayurcann Hldgs Corp | 0.1178 | 0.1178 | 0.1178 | 6,700 | 0.0008 |  | 0.68 |  |
AZASF | Arizona Silver | 0.2801 | 0.2520 | 0.2520 | 42,800 | -0.0480 |  | 16.00 |  |
AZFL | Amazonas Florestal | 0.0006 | 0.0005 | 0.0006 | 11,072,600 | 0.0000 |  | 0.00 |  |
AZIHF | Azimut Holding Spa | 22.44 | 20.74 | 20.75 | 800 | 0.30 |  | 1.47 |  |
AZLAF | Arizona Lithium Ltd | 0.1153 | 0.1040 | 0.1050 | 85,500 | -0.0050 |  | 4.55 |  |
AZLCZ | Aztec Land Comb Cert | 315.0 | 315.0 | 315.0 | 100 | -10.0 |  | 3.07 |  |
AZLGF | Azelis Group NV | 24.15 | 24.15 | 24.15 | 100 | -1.30 |  | 5.11 |  |
AZLOF | Azelio Ab | 0.8662 | 0.8662 | 0.8662 | 1,000 | 0.0127 |  | 1.49 |  |
AZMCF | Arizona Metals Corp | 4.450 | 3.990 | 4.110 | 65,200 | -0.060 |  | 1.44 |  |
AZMTF | Azimut Exploration I | 1.020 | 1.005 | 1.020 | 9,300 | 0.019 |  | 1.91 |  |
AZNCF | Astrazeneca Plc Ord | 128.3 | 125.9 | 127.1 | 2,400 | 1.2 |  | 0.92 |  |
AZNVF | Azn Cap Corp | 0.0001 | 0.0001 | 0.0001 | 106,000 | -0.0024 |  | 96.00 |  |
AZURD | Azincourt Uranium | 0.0787 | 0.0750 | 0.0787 | 69,200 | 0.0011 |  | 1.42 |  |
AZURF | Azincourt Energy Corp | 0.0868 | 0.0779 | 0.0795 | 45,800 | 0.0055 |  | 7.43 |  |
AZZTF | Aztec Minerals Corp | 0.2440 | 0.2295 | 0.2299 | 26,900 | -0.0068 |  | 2.87 |  |
AZZVF | Avz Minerals Ltd | 0.5592 | 0.5398 | 0.5592 | 389,700 | -0.0208 |  | 3.59 |  |