realGrid4
otc
2024-09-06
Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
---|---|---|---|---|---|---|---|---|---|---|
AAGFF | 0.22510 | 0.2243 | 2024-09-06 | 15:49:00 | open | 0.000799999999999995 | 0.356665180561746 | Aftermath Silver Ltd. | ||
AAVVF | 6.65000 | 6.63 | 2024-09-06 | 15:59:00 | open | 0.0200000000000005 | 0.301659125188544 | Advantage Oil & Gas Ltd. | ||
ABBRF | 1.63000 | 1.65 | 2024-09-06 | 15:41:00 | open | -0.02 | -1.21212121212121 | AbraPlata Resource Corp. | ||
ABCP | 0.41750 | 0.4011 | 2024-09-06 | 15:57:00 | open | 0.0164 | 4.08875592121665 | AmBase Corp. | ||
ABEPF | 0.01370 | 0.0137 | 2024-09-06 | 15:09:00 | open | 0 | 0 | Vision Lithium Inc. | ||
ABHBY | 7.00000 | 7 | 2024-09-06 | 09:32:00 | open | 0 | 0 | ALFEN BEHEER B V UNSPN ADS ECH REP 1 ORD SHS | ||
ABIT | 0.04620 | 0.0461 | 2024-09-06 | 12:07:00 | open | 9.99999999999959E-05 | 0.216919739696304 | Athena Bitcoin Global | ||
ABMBF | 0.03370 | 0.0337 | 2024-09-06 | 10:26:00 | open | 0 | 0 | Abcourt Mines Inc. | ||
ABSSF | 3.23000 | 3.12 | 2024-09-06 | 14:00:00 | open | 0.11 | 3.52564102564102 | AirBoss of America Corp. | ||
ABXXF | 8.09000 | 8.15 | 2024-09-06 | 15:58:00 | open | -0.0600000000000005 | -0.736196319018411 | Abaxx Technologies Inc. | ||
ACAZF | 12.79000 | 12.79 | 2024-09-06 | 09:56:00 | open | 0 | 0 | Acadian Timber Corp | ||
ACDVF | 11.25000 | 11.45 | 2024-09-06 | 15:59:00 | open | -0.199999999999999 | -1.74672489082969 | Air Canada | ||
ACLLF | 33.05000 | 33.19 | 2024-09-06 | 15:59:00 | open | -0.140000000000001 | -0.421813799337151 | Atco Ltd. | ||
ACOGF | 0.42000 | 0.42 | 2024-09-06 | 11:29:00 | open | 0 | 0 | Alpha Cognition Inc. | ||
ADFJF | 9.10000 | 9.33 | 2024-09-06 | 12:22:00 | open | -0.23 | -2.46516613076099 | ADF Group Inc. | ||
ADGO | 14400.00000 | 14800 | 2024-09-06 | 15:58:00 | open | -400 | -2.7027027027027 | Advantego Corporation | ||
ADMLF | 1.87000 | 1.87 | 2024-09-06 | 13:30:00 | open | 0 | 0 | Adriatic Metals PLC | ||
ADMQ | 0.05300 | 0.053 | 2024-09-06 | 12:46:00 | open | 0 | 0 | ADM Endeavors Inc. | ||
ADYYF | 1435.00000 | 1435 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Adyen N.V. | ||
AEGXF | 13.70000 | 13.46 | 2024-09-06 | 15:49:00 | open | 0.239999999999998 | 1.78306092124813 | Aecon Group Inc. | ||
AETUF | 16.46000 | 17 | 2024-09-06 | 15:53:00 | open | -0.539999999999999 | -3.17647058823529 | Arc Resources Ltd. | ||
AFFL | 0.11000 | 0.11 | 2024-09-06 | 10:39:00 | open | 0 | 0 | Affiliated Resources Corp. | ||
AFMJF | 0.68000 | 0.7 | 2024-09-06 | 15:57:00 | open | -0.0199999999999999 | -2.85714285714284 | Alphamin Resources Corp. | ||
AGSS | 0.20000 | 0.24 | 2024-09-06 | 11:38:00 | open | -0.04 | -16.6666666666667 | Ameriguard Security Services Inc. | ||
AGXPF | 0.13550 | 0.1385 | 2024-09-06 | 15:47:00 | open | -0.003 | -2.16606498194946 | SILVER X MNG CORP. | ||
AIMFF | 1.93000 | 1.96 | 2024-09-06 | 12:48:00 | open | -0.03 | -1.53061224489796 | Aimia Inc. | ||
AINSF | 0.55500 | 0.565 | 2024-09-06 | 12:53:00 | open | -0.0099999999999999 | -1.76991150442476 | Ainsworth Game Technology Ltd. | ||
AIQUF | 182.14999 | 182.14999 | 2024-09-06 | 09:53:00 | open | 0 | 0 | L'Air Liquide SA | ||
AITUY | 7.66000 | 7.66 | 2024-09-06 | 15:41:00 | open | 0 | 0 | Anritsu Corp. | ||
AIVAF | 6.63000 | 6.63 | 2024-09-06 | 12:04:00 | open | 0 | 0 | Aviva Plc | ||
AIXXF | 17.00000 | 17 | 2024-09-06 | 14:19:00 | open | 0 | 0 | Aixtron SE | ||
AKEMF | 0.14700 | 0.15 | 2024-09-06 | 15:19:00 | open | -0.003 | -2 | ALASKA ENERGY METALS CORP | ||
AKTAF | 0.97850 | 0.9785 | 2024-09-06 | 14:26:00 | open | 0 | 0 | Akita Drilling Ltd. | ||
ALGEF | 0.02000 | 0.02 | 2024-09-06 | 10:07:00 | open | 0 | 0 | Alligator Energy Limited | ||
ALID | 0.06100 | 0.061 | 2024-09-06 | 15:46:00 | open | 0 | 0 | Allied Corp. | ||
ALLDF | 7.00000 | 7 | 2024-09-06 | 09:30:00 | open | 0 | 0 | ALD S.A. | ||
ALMTF | 0.59000 | 0.59 | 2024-09-06 | 14:53:00 | open | 0 | 0 | Almonty Industries Inc. | ||
ALMU | 2.75000 | 2.75 | 2024-09-06 | 10:01:00 | open | 0 | 0 | AELUMA INC | ||
ALPIB | 29.52000 | 29.69 | 2024-09-06 | 14:56:00 | open | -0.170000000000002 | -0.572583361401151 | Alpine Banks Colorado | ||
ALSSF | 2.65000 | 2.65 | 2024-09-06 | 10:28:00 | open | 0 | 0 | Alsea SA | ||
ALTHF | 0.03000 | 0.03 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Altech Chemicals Ltd. | ||
ALVLF | 0.04200 | 0.042 | 2024-09-06 | 15:25:00 | open | 0 | 0 | Alto Ventures Ltd. | ||
ALVOF | 3.74000 | 3.74 | 2024-09-06 | 14:33:00 | open | 0 | 0 | Alvopetro Energy Ltd | ||
ALXEF | 0.01510 | 0.0152 | 2024-09-06 | 15:50:00 | open | -9.99999999999994E-05 | -0.657894736842101 | ALX RES CORP. | ||
AMEGF | 0.28100 | 0.281 | 2024-09-06 | 09:35:00 | open | 0 | 0 | AMERICAN EAGLE GOLD CORP. | ||
AMQFF | 0.26000 | 0.26 | 2024-09-06 | 12:54:00 | open | 0 | 0 | ABITIBI METALS CORP. | ||
AMVMF | 14.89000 | 15.33 | 2024-09-06 | 13:53:00 | open | -0.44 | -2.87018917155903 | AMG Advanced Metallurgical Group NV | ||
AMXEF | 0.90780 | 0.84 | 2024-09-06 | 15:59:00 | open | 0.0678000000000001 | 8.07142857142858 | Amex Exploration Inc. | ||
AMYZF | 0.09000 | 0.09 | 2024-09-06 | 12:12:00 | open | 0 | 0 | American Manganese Inc. | ||
ANCTF | 56.71000 | 56.61 | 2024-09-06 | 15:40:00 | open | 0.100000000000001 | 0.176647235470767 | Alimentation Couche-Tard Inc. | ||
ANGVF | 0.39000 | 0.39 | 2024-09-06 | 10:25:00 | open | 0 | 0 | Angus Gold Inc. | ||
ANLDF | 0.04230 | 0.0411 | 2024-09-06 | 15:59:00 | open | 0.0012 | 2.91970802919708 | Anfield Energy Inc. | ||
ANPMF | 0.70500 | 0.74 | 2024-09-06 | 15:54:00 | open | -0.035 | -4.72972972972973 | Andean Precious Metals Corp. | ||
ANRGF | 0.37000 | 0.37 | 2024-09-06 | 14:47:00 | open | 0 | 0 | ANAERGIA INC | ||
ANZGY | 20.90000 | 21.25 | 2024-09-06 | 15:50:00 | open | -0.350000000000001 | -1.64705882352942 | ANZ GROUP HOLDINGS LIMITED SPONSORED ADS | ||
AOCIF | 10.67000 | 10.67 | 2024-09-06 | 15:51:00 | open | 0 | 0 | AutoCanada Inc. | ||
AOIFF | 1.38000 | 1.42 | 2024-09-06 | 15:47:00 | open | -0.04 | -2.81690140845071 | Africa Oil Corp. | ||
AOTVF | 0.13560 | 0.18 | 2024-09-06 | 15:59:00 | open | -0.0444 | -24.6666666666667 | Ascot Resources Ltd. | ||
APAAF | 0.06220 | 0.0622 | 2024-09-06 | 13:50:00 | open | 0 | 0 | Appia Energy Corp | ||
APGOF | 0.16990 | 0.1707 | 2024-09-06 | 14:26:00 | open | -0.000799999999999995 | -0.468658465143524 | Apollo Silver Corp. | ||
APHP | 0.24990 | 0.17 | 2024-09-06 | 15:29:00 | open | 0.0799 | 47 | American Picture House Corporation | ||
APLIF | 0.02980 | 0.0298 | 2024-09-06 | 10:52:00 | open | 0 | 0 | Appili Therapeutics Inc. | ||
APMCF | 0.22000 | 0.22 | 2024-09-06 | 12:15:00 | open | 0 | 0 | Morien Resources Corp. | ||
APPTF | 8.59500 | 8.595 | 2024-09-06 | 09:30:00 | open | 0 | 0 | AUTOMOTIVE PPTYS REAL ESTATE INVT TR. | ||
ARAAF | 0.38500 | 0.385 | 2024-09-06 | 10:19:00 | open | 0 | 0 | Aclara Resources Inc. | ||
ARGTF | 8.58000 | 8.66 | 2024-09-06 | 15:31:00 | open | -0.0800000000000001 | -0.923787528868361 | Artemis Gold Inc. | ||
ARLTF | 2.38000 | 2.38 | 2024-09-06 | 09:34:00 | open | 0 | 0 | ARCADIUM LITHIUM PLC NPV CDI 1:1 | ||
ARLUF | 34.60000 | 34.6 | 2024-09-06 | 11:49:00 | open | 0 | 0 | Aristocrat Leisure Ltd. | ||
ARREF | 1.13000 | 1.15 | 2024-09-06 | 13:29:00 | open | -0.02 | -1.73913043478261 | Amerigo Resources Ltd. | ||
ARRKF | 0.26000 | 0.26 | 2024-09-06 | 10:59:00 | open | 0 | 0 | ARRAS MINERALS CORP. | ||
ARRNF | 0.18500 | 0.187 | 2024-09-06 | 13:10:00 | open | -0.002 | -1.06951871657754 | AMERICAN RARE EARTHS LTD. | ||
ARSMF | 0.11500 | 0.115 | 2024-09-06 | 10:19:00 | open | 0 | 0 | Ares Strategic Mining Inc. | ||
ARWYF | 0.04010 | 0.0401 | 2024-09-06 | 12:42:00 | open | 0 | 0 | ARWAY CORP. | ||
ASAP | 0.09200 | 0.0962 | 2024-09-06 | 11:10:00 | open | -0.0042 | -4.36590436590436 | Waitr Holdings Inc. | ||
ASCJF | 2.35000 | 2.35 | 2024-09-06 | 15:51:00 | open | 0 | 0 | American Shipping Company ASA | ||
ASCUF | 1.19000 | 1.19 | 2024-09-06 | 14:14:00 | open | 0 | 0 | Arizona Sonoran Copper Company Inc. | ||
ASDRF | 0.02500 | 0.025 | 2024-09-06 | 15:28:00 | open | 0 | 0 | Ascendant Resources Inc. | ||
ASMLF | 763.00000 | 793 | 2024-09-06 | 13:37:00 | open | -30 | -3.78310214375788 | ASML Holding N.V. | ||
ASMXF | 593.45001 | 593.45001 | 2024-09-06 | 11:19:00 | open | 0 | 0 | ASM International N.V. | ||
ASRE | 0.12500 | 0.125 | 2024-09-06 | 15:39:00 | open | 0 | 0 | ASTRA ENERGY INC. | ||
ASTVF | 9.20000 | 9.2 | 2024-09-06 | 11:20:00 | open | 0 | 0 | Austevoll Seafood ASA | ||
ATAO | 0.06900 | 0.075 | 2024-09-06 | 14:33:00 | open | -0.00599999999999999 | -7.99999999999999 | Altair International Corp. | ||
ATGFF | 25.22000 | 25.32 | 2024-09-06 | 13:34:00 | open | -0.100000000000001 | -0.394944707740922 | AltaGas Ltd. | ||
ATHOF | 3.60000 | 3.76 | 2024-09-06 | 13:43:00 | open | -0.16 | -4.25531914893616 | Athabasca Oil Corp. | ||
ATMGF | 0.01650 | 0.0165 | 2024-09-06 | 11:03:00 | open | 0 | 0 | ATCO MNG INC | ||
ATROB | 19.25000 | 20 | 2024-09-06 | 15:28:00 | open | -0.75 | -3.75 | Astronics Corp. | ||
ATUSF | 17.23000 | 17.31 | 2024-09-06 | 13:56:00 | open | -0.0799999999999983 | -0.462160600808771 | Altius Minerals Corp. | ||
ATUUF | 5.50000 | 5.92 | 2024-09-06 | 15:20:00 | open | -0.42 | -7.09459459459459 | Altura Energy Inc. | ||
ATZAF | 33.00000 | 33.33 | 2024-09-06 | 15:59:00 | open | -0.329999999999998 | -0.990099009900985 | Aritzia Inc. | ||
AUCUF | 0.11110 | 0.1125 | 2024-09-06 | 12:31:00 | open | -0.0014 | -1.24444444444444 | Inflection Resources Ltd. | ||
AUGG | 0.54000 | 0.55 | 2024-09-06 | 10:48:00 | open | -0.01 | -1.81818181818182 | Augusta Gold Corp. | ||
AUMBF | 0.09530 | 0.103 | 2024-09-06 | 15:57:00 | open | -0.0077 | -7.4757281553398 | 1911 Gold Corp. | ||
AUTLF | 1.45000 | 1.45 | 2024-09-06 | 11:17:00 | open | 0 | 0 | Austal Ltd. | ||
AUTR | 0.05050 | 0.0505 | 2024-09-06 | 13:33:00 | open | 0 | 0 | Autris | ||
AVACF | 11.37000 | 11.3 | 2024-09-06 | 14:32:00 | open | 0.0699999999999985 | 0.619469026548659 | Avance Gas Holding Ltd. | ||
AVAI | 0.39610 | 0.32 | 2024-09-06 | 15:59:00 | open | 0.0761 | 23.78125 | Avant Technologies Inc. | ||
AVCRF | 0.17750 | 0.185 | 2024-09-06 | 15:54:00 | open | -0.00750000000000001 | -4.05405405405406 | Avricore Health Inc. | ||
AVLNF | 0.04400 | 0.044 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Avalon Advanced Materials Inc. | ||
AWCA | 0.59000 | 0.205 | 2024-09-06 | 15:45:00 | open | 0.385 | 187.80487804878 | Awaysis Capital Inc. | ||
AWEVF | 1.76000 | 1.88 | 2024-09-06 | 10:28:00 | open | -0.12 | -6.38297872340425 | Alphawave IP Group plc | ||
AWLIF | 0.13000 | 0.13 | 2024-09-06 | 11:12:00 | open | 0 | 0 | AMERIWEST LITHIUM INC | ||
AXAHF | 38.50000 | 38.5 | 2024-09-06 | 10:09:00 | open | 0 | 0 | AXA | ||
AXREF | 0.11000 | 0.1088 | 2024-09-06 | 13:49:00 | open | 0.00120000000000001 | 1.10294117647059 | Amarc Resources Ltd. | ||
AYASF | 9.81000 | 9.83 | 2024-09-06 | 14:20:00 | open | -0.0199999999999996 | -0.203458799593078 | Aya Gold & Silver Inc. | ||
AYRWF | 1.90000 | 1.85 | 2024-09-06 | 15:59:00 | open | 0.0499999999999998 | 2.70270270270269 | Ayr Strategies Inc. | ||
AZMCF | 1.29000 | 1.36 | 2024-09-06 | 15:46:00 | open | -0.0700000000000001 | -5.14705882352942 | Arizona Metals Corp. | ||
AZREF | 0.10000 | 0.1 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Azure Power Global Limited | ||
AZURF | 0.01130 | 0.0113 | 2024-09-06 | 12:21:00 | open | 0 | 0 | Azincourt Energy Corp. | ||
AZZTF | 0.11870 | 0.1187 | 2024-09-06 | 14:12:00 | open | 0 | 0 | Aztec Minerals Corp | ||
BABYF | 0.04000 | 0.04 | 2024-09-06 | 14:12:00 | open | 0 | 0 | Else Nutrition Holdings Inc. | ||
BADEF | 0.37540 | 0.42 | 2024-09-06 | 15:22:00 | open | -0.0446 | -10.6190476190476 | HERCULES SILVER CORP. | ||
BADFF | 26.80000 | 26.8 | 2024-09-06 | 10:06:00 | open | 0 | 0 | Badger Daylighting Ltd. | ||
BAESF | 17.00000 | 17 | 2024-09-06 | 11:17:00 | open | 0 | 0 | BAE Systems PLC | ||
BAMXF | 87.57000 | 87.57 | 2024-09-06 | 10:00:00 | open | 0 | 0 | Bayerische Motoren Werke AG | ||
BBBXF | 0.06720 | 0.0662 | 2024-09-06 | 10:51:00 | open | 0.001 | 1.51057401812689 | Brixton Metals Corp. | ||
BBKCF | 0.09220 | 0.1 | 2024-09-06 | 09:56:00 | open | -0.0078 | -7.8 | BIGG Digital Assets Inc. | ||
BBUZ | 0.05000 | 0.0501 | 2024-09-06 | 11:15:00 | open | -9.99999999999959E-05 | -0.199600798403185 | BEBUZEE INC | ||
BCBNF | 0.35000 | 0.3601 | 2024-09-06 | 14:38:00 | open | -0.0101 | -2.80477645098584 | Base Carbon Inc. | ||
BCEKF | 0.23000 | 0.2315 | 2024-09-06 | 15:59:00 | open | -0.0015 | -0.647948164146869 | Bear Creek Mining Corp. | ||
BCHG | 4.57000 | 4.95 | 2024-09-06 | 15:58:00 | open | -0.38 | -7.67676767676767 | Grayscale Bitcoin Cash Trust | ||
BCMRF | 0.04000 | 0.04 | 2024-09-06 | 11:32:00 | open | 0 | 0 | BCM Resources Corp. | ||
BCNWF | 0.06000 | 0.06 | 2024-09-06 | 10:37:00 | open | 0 | 0 | Bitcoin Well Inc. | ||
BCTF | 10.85000 | 10.8 | 2024-09-06 | 15:16:00 | open | 0.0499999999999989 | 0.462962962962953 | Bancorp 34 Inc | ||
BDCO | 4.00000 | 4.18 | 2024-09-06 | 13:52:00 | open | -0.18 | -4.30622009569377 | Blue Dolphin Energy Co. | ||
BDLNF | 0.20060 | 0.2006 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Badlands Resources Inc. | ||
BDRAF | 62.87000 | 62.87 | 2024-09-06 | 10:36:00 | open | 0 | 0 | Bombardier Inc. | ||
BDRBF | 61.93000 | 65.1 | 2024-09-06 | 15:06:00 | open | -3.16999999999999 | -4.86943164362518 | Bombardier Inc. | ||
BDWBY | 4.32000 | 4.32 | 2024-09-06 | 13:48:00 | open | 0 | 0 | Budweiser Brewing Company APAC Limited | ||
BEOLF | 1.24000 | 1.19 | 2024-09-06 | 13:45:00 | open | 0.05 | 4.20168067226891 | BEYOND OIL LTD | ||
BESVF | 115.85000 | 115.85 | 2024-09-06 | 10:29:00 | open | 0 | 0 | BE Semiconductor Industries N.V. | ||
BEVFF | 2.08000 | 2.1 | 2024-09-06 | 10:53:00 | open | -0.02 | -0.952380952380953 | Diversified Royalty Corp. | ||
BFCC | 36.47000 | 36 | 2024-09-06 | 15:10:00 | open | 0.469999999999999 | 1.30555555555555 | BankFirst Capital Corporation | ||
BHLL | 0.11950 | 0.125 | 2024-09-06 | 11:33:00 | open | -0.0055 | -4.4 | Bunker Hill Mining Corp. | ||
BINP | 0.20000 | 0.2 | 2024-09-06 | 13:12:00 | open | 0 | 0 | Bionoid Pharma Inc. | ||
BIOYF | 7.85000 | 7.85 | 2024-09-06 | 11:30:00 | open | 0 | 0 | BioSyent Inc. | ||
BIRDF | 15.70000 | 16 | 2024-09-06 | 15:46:00 | open | -0.300000000000001 | -1.875 | Bird Construction Inc. | ||
BIREF | 4.14000 | 4.2 | 2024-09-06 | 15:58:00 | open | -0.0600000000000005 | -1.42857142857144 | Birchcliff Energy Ltd. | ||
BITW | 27.45000 | 28.6 | 2024-09-06 | 15:59:00 | open | -1.15 | -4.02097902097903 | Bitwise 10 Crypto Index Fund | ||
BKRRF | 0.18480 | 0.2002 | 2024-09-06 | 15:24:00 | open | -0.0154 | -7.69230769230769 | Blackrock Gold Corp | ||
BKUCF | 0.03200 | 0.032 | 2024-09-06 | 10:26:00 | open | 0 | 0 | Blue Sky Uranium Corp. | ||
BKUTK | 415.00000 | 425 | 2024-09-06 | 12:51:00 | open | -10 | -2.35294117647059 | Bank of Utica (NY) | ||
BLIAQ | 0.01000 | 0.01 | 2024-09-06 | 11:51:00 | open | 0 | 0 | BB LIQUIDATING INC | ||
BLIS | 0.01770 | 0.02 | 2024-09-06 | 10:56:00 | open | -0.0023 | -11.5 | Beliss Corporation | ||
BLMIF | 10.15000 | 10.15 | 2024-09-06 | 11:45:00 | open | 0 | 0 | Bank Leumi le- Israel B.M. | ||
BLOZF | 0.32940 | 0.3301 | 2024-09-06 | 14:55:00 | open | -0.000699999999999978 | -0.212056952438648 | Cannabix Technologies Inc. | ||
BLPH | 0.03500 | 0.035 | 2024-09-06 | 13:41:00 | open | 0 | 0 | Bellerophon Therapeutics Inc | ||
BLQC | 0.05670 | 0.0577 | 2024-09-06 | 12:39:00 | open | -0.001 | -1.73310225303293 | BlockQuarry Corp. | ||
BMOOF | 0.13200 | 0.132 | 2024-09-06 | 11:21:00 | open | 0 | 0 | Blue Moon Zinc Corp. | ||
BNEFF | 2.73000 | 2.77 | 2024-09-06 | 15:34:00 | open | -0.04 | -1.44404332129964 | Bonterra Energy Corp. | ||
BNSOF | 2.49000 | 2.49 | 2024-09-06 | 11:28:00 | open | 0 | 0 | BONSO ELECTRS INTL INC | ||
BNXAF | 0.25000 | 0.2639 | 2024-09-06 | 15:59:00 | open | -0.0139 | -5.267146646457 | Banxa Holdings Inc. | ||
BOLSY | 6.54000 | 6.54 | 2024-09-06 | 15:19:00 | open | 0 | 0 | B3 SA Brasil Bolsa Balcao | ||
BPAQF | 5.35000 | 5.4 | 2024-09-06 | 10:47:00 | open | -0.0500000000000007 | -0.925925925925939 | BP Plc | ||
BPIRY | 4.49000 | 4.29 | 2024-09-06 | 13:56:00 | open | 0.2 | 4.66200466200467 | Piraeus Financial Holdings S.A. | ||
BQSSF | 1.60000 | 1.7 | 2024-09-06 | 11:52:00 | open | -0.0999999999999999 | -5.88235294117646 | Boss Energy Limited | ||
BRCHF | 0.10550 | 0.1055 | 2024-09-06 | 13:45:00 | open | 0 | 0 | BrainChip Holdings Ltd | ||
BRPHF | 9.91000 | 10.89 | 2024-09-06 | 15:55:00 | open | -0.98 | -8.99908172635446 | Galaxy Digital Holdings Ltd. | ||
BRRLY | 16.89000 | 16.89 | 2024-09-06 | 14:19:00 | open | 0 | 0 | Barry Callebaut AG | ||
BRSGF | 0.53000 | 0.53 | 2024-09-06 | 11:14:00 | open | 0 | 0 | Queens Rd Cap Invt Ltd. | ||
BRVMF | 1.75000 | 1.85 | 2024-09-06 | 11:59:00 | open | -0.1 | -5.40540540540541 | Bravo Mining Corp. | ||
BRWXF | 0.10300 | 0.103 | 2024-09-06 | 11:47:00 | open | 0 | 0 | BRUNSWICK EXPL INC | ||
BSENF | 0.09200 | 0.092 | 2024-09-06 | 09:55:00 | open | 0 | 0 | Baselode Energy Corp. | ||
BSQKZ | 62.00000 | 62 | 2024-09-06 | 15:52:00 | open | 0 | 0 | BLOCK INC | ||
BTAEF | 0.00010 | 0.0001 | 2024-09-06 | 09:30:00 | open | 0 | 0 | BETA ENERGY CORP. | ||
BTAFF | 38.50000 | 38.5 | 2024-09-06 | 11:01:00 | open | 0 | 0 | British American Tobacco p.l.c. | ||
BTAX | 0.07500 | 0.075 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Biostax Corp. | ||
BTTC | 0.07000 | 0.07 | 2024-09-06 | 13:16:00 | open | 0 | 0 | BITECH TECHNOLOGIES CORPORATION | ||
BUKS | 1.07000 | 1.18 | 2024-09-06 | 15:57:00 | open | -0.11 | -9.32203389830508 | Butler National Corp. | ||
BULT | 0.04200 | 0.042 | 2024-09-06 | 14:13:00 | open | 0 | 0 | BULLET BLOCKCHAIN INC. | ||
BVAXF | 0.04840 | 0.0483 | 2024-09-06 | 10:36:00 | open | 9.99999999999959E-05 | 0.207039337474112 | BioVaxys Technology Corp. | ||
BVHMF | 18.00000 | 18 | 2024-09-06 | 09:30:00 | open | 0 | 0 | VISTRY GROUP PLC. | ||
BVNKF | 35.60000 | 35 | 2024-09-06 | 14:51:00 | open | 0.600000000000001 | 1.71428571428572 | Bavarian Nordic A/S | ||
BVVBY | 64.90000 | 65.56 | 2024-09-06 | 15:30:00 | open | -0.659999999999997 | -1.00671140939597 | Bureau Veritas SA | ||
BWEL | 559.98999 | 556 | 2024-09-06 | 15:04:00 | open | 3.98999000000003 | 0.717624100719431 | Boswell (J.G.) Co. | ||
BWMY | 0.00690 | 0.0069 | 2024-09-06 | 10:27:00 | open | 0 | 0 | BorrowMoney.com inc. | ||
BXSY | 12.75000 | 12.72 | 2024-09-06 | 15:49:00 | open | 0.0299999999999994 | 0.235849056603769 | Bexil Investment Trust | ||
BYAGF | 0.12800 | 0.129 | 2024-09-06 | 15:52:00 | open | -0.001 | -0.775193798449613 | Banyan Gold Corp. | ||
BYDIF | 3.45000 | 3.45 | 2024-09-06 | 09:47:00 | open | 0 | 0 | Byd Electronic International Co Ltd. | ||
BYDMF | 0.04000 | 0.0391 | 2024-09-06 | 15:06:00 | open | 0.000899999999999998 | 2.30179028132992 | Beyond Minerals Inc. | ||
CAMNF | 0.12200 | 0.129 | 2024-09-06 | 14:45:00 | open | -0.00700000000000001 | -5.42635658914729 | CASCADIA MINERALS LTD | ||
CANN | 0.04800 | 0.05 | 2024-09-06 | 12:22:00 | open | -0.002 | -4 | General Cannabis Corp. | ||
CANOF | 0.69400 | 0.694 | 2024-09-06 | 13:24:00 | open | 0 | 0 | California Nanotechnologies Corp | ||
CAPV | 0.01100 | 0.011 | 2024-09-06 | 11:08:00 | open | 0 | 0 | Cabo Verde Capital Inc. | ||
CBDW | 0.03150 | 0.0301 | 2024-09-06 | 15:49:00 | open | 0.0014 | 4.65116279069768 | 1606 CORP. | ||
CBGZF | 0.22000 | 0.21 | 2024-09-06 | 15:47:00 | open | 0.01 | 4.76190476190477 | Cabral Gold Inc. | ||
CBSTF | 0.22000 | 0.2359 | 2024-09-06 | 15:58:00 | open | -0.0159 | -6.74014412886816 | THE CANNABIST CO HLDG | ||
CBTTF | 0.05000 | 0.0511 | 2024-09-06 | 13:49:00 | open | -0.0011 | -2.15264187866927 | Cathedra Bitcoin Inc | ||
CBULF | 0.05250 | 0.0525 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Gratomic Inc. | ||
CBWTF | 0.02950 | 0.03 | 2024-09-06 | 15:38:00 | open | -0.0005 | -1.66666666666667 | Auxly Cannabis Group Inc. | ||
CCDBF | 58.68000 | 59.62 | 2024-09-06 | 13:18:00 | open | -0.939999999999998 | -1.57665213015766 | CCL Industries Inc. | ||
CCEDF | 0.01000 | 0.01 | 2024-09-06 | 14:53:00 | open | 0 | 0 | Cascadero Copper Corp. | ||
CCNB | 10.00000 | 10 | 2024-09-06 | 12:47:00 | open | 0 | 0 | Coastal Carolina Bancshares Inc | ||
CCOOF | 0.05890 | 0.0589 | 2024-09-06 | 10:43:00 | open | 0 | 0 | Core Assets Corp. | ||
CCYY | 5.10000 | 5.1 | 2024-09-06 | 14:56:00 | open | 0 | 0 | Clarion County Community Bank (PA) | ||
CDDRF | 4.78000 | 4.77 | 2024-09-06 | 12:39:00 | open | 0.0100000000000007 | 0.209643605870035 | HEADWATER EXPL INC. | ||
CDGLY | 19.85000 | 23.99 | 2024-09-06 | 13:44:00 | open | -4.14 | -17.25719049604 | ComfortDelGro Corporation Limited | ||
CDNAF | 115.89000 | 115.89 | 2024-09-06 | 09:31:00 | open | 0 | 0 | Canadian Tire Corp. Ltd. | ||
CDUAF | 25.43000 | 25.65 | 2024-09-06 | 15:50:00 | open | -0.219999999999999 | -0.857699805068222 | Canadian Utilities Ltd. | ||
CEFC | 9.13000 | 9.13 | 2024-09-06 | 12:37:00 | open | 0 | 0 | Commercial National Financial Corp | ||
CESDF | 5.32000 | 5.55 | 2024-09-06 | 15:27:00 | open | -0.23 | -4.14414414414414 | CES Energy Solutions Corp. | ||
CFACY | 16.00000 | 16 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Coface S.A. | ||
CFWFF | 2.85000 | 2.86 | 2024-09-06 | 15:19:00 | open | -0.00999999999999979 | -0.349650349650342 | Calfrac Well Services Ltd. | ||
CGLCF | 0.17000 | 0.17 | 2024-09-06 | 10:35:00 | open | 0 | 0 | Cassiar Gold Corp. | ||
CGXEF | 0.09950 | 0.1 | 2024-09-06 | 15:58:00 | open | -0.0005 | -0.5 | CGX Energy Inc. | ||
CHELF | 0.01450 | 0.0223 | 2024-09-06 | 11:08:00 | open | -0.0078 | -34.9775784753363 | CHAMPION ELEC METALS INC | ||
CHLSY | 13.25000 | 13.25 | 2024-09-06 | 15:25:00 | open | 0 | 0 | CHOCOLADEFABRIKEN LINDT & SPRUENGLI AG | ||
CHPGF | 1.27000 | 1.3 | 2024-09-06 | 15:47:00 | open | -0.03 | -2.30769230769231 | Chesapeake Gold Corp. | ||
CHRRF | 1.96000 | 1.96 | 2024-09-06 | 14:54:00 | open | 0 | 0 | Chorus Aviation Inc. | ||
CIAFF | 3.59000 | 3.6 | 2024-09-06 | 15:20:00 | open | -0.0100000000000002 | -0.277777777777784 | Champion Iron Limited | ||
CILJF | 1.46000 | 1.48 | 2024-09-06 | 11:41:00 | open | -0.02 | -1.35135135135135 | China Life Insurance Company Limited | ||
CINV | 21.65000 | 21.61 | 2024-09-06 | 13:30:00 | open | 0.0399999999999991 | 0.185099490976396 | CRUCIAL INNOVATIONS CORP. | ||
CITZ | 29.96000 | 30.25 | 2024-09-06 | 14:36:00 | open | -0.289999999999999 | -0.95867768595041 | Citizens Bancshares Corp South Carolina | ||
CIXXF | 12.62000 | 12.82 | 2024-09-06 | 12:28:00 | open | -0.200000000000001 | -1.56006240249611 | CI Financial Corp. | ||
CKEFF | 0.09550 | 0.0955 | 2024-09-06 | 13:44:00 | open | 0 | 0 | Radio Fuels Energy Corp. | ||
CLNV | 0.01590 | 0.0115 | 2024-09-06 | 15:51:00 | open | 0.0044 | 38.2608695652174 | Clean Vision Corporation | ||
CLRPF | 4.88000 | 4.88 | 2024-09-06 | 12:43:00 | open | 0 | 0 | Clarity Pharmaceuticals Ltd. | ||
CMDXF | 8.62000 | 8.62 | 2024-09-06 | 11:08:00 | open | 0 | 0 | Computer Modelling Group Ltd. | ||
CMPGF | 32.23000 | 32.39 | 2024-09-06 | 11:12:00 | open | -0.160000000000004 | -0.493979623340549 | Compass Group Plc | ||
CMRB | 5.75000 | 5.75 | 2024-09-06 | 15:32:00 | open | 0 | 0 | First Commerce Bank Lakewood NJ | ||
CMRZF | 0.07500 | 0.075 | 2024-09-06 | 13:48:00 | open | 0 | 0 | Commerce Resources Corp. | ||
CNAF | 8.30000 | 8.56 | 2024-09-06 | 14:57:00 | open | -0.26 | -3.03738317757009 | Commercial National Financial Corp. | ||
CNFN | 0.49890 | 0.4989 | 2024-09-06 | 14:33:00 | open | 0 | 0 | CFN ENTERPRISES INC. | ||
CNIKF | 0.76100 | 0.753 | 2024-09-06 | 15:45:00 | open | 0.00800000000000001 | 1.06241699867198 | Canada Nickel Company Inc. | ||
CNNEF | 2.46000 | 2.52 | 2024-09-06 | 15:54:00 | open | -0.0600000000000001 | -2.38095238095238 | Canacol Energy Ltd. | ||
CNPOF | 0.12500 | 0.13 | 2024-09-06 | 15:14:00 | open | -0.005 | -3.84615384615385 | Canopy Rivers Inc. | ||
CNPRF | 1.18000 | 1.18 | 2024-09-06 | 14:53:00 | open | 0 | 0 | Condor Petroleum Inc. | ||
CNRCF | 0.07890 | 0.0789 | 2024-09-06 | 09:30:00 | open | 0 | 0 | CANTER RES CORP. | ||
CNTMF | 0.17000 | 0.17 | 2024-09-06 | 12:35:00 | open | 0 | 0 | Cansortium Inc. | ||
COCSF | 8.60000 | 8.6 | 2024-09-06 | 09:47:00 | open | 0 | 0 | Coca-Cola FEMSA S.A.B de CV | ||
CODYY | 16.59000 | 17.06 | 2024-09-06 | 15:30:00 | open | -0.469999999999999 | -2.75498241500586 | Compagnie de Saint-Gobain S.A. | ||
COGZF | 0.56000 | 0.56 | 2024-09-06 | 14:21:00 | open | 0 | 0 | Cogstate Ltd. | ||
CORBF | 1.50000 | 1.4 | 2024-09-06 | 15:57:00 | open | 0.1 | 7.14285714285715 | GLOBAL CORD BLOOD CORP | ||
COSAF | 0.21000 | 0.21 | 2024-09-06 | 09:30:00 | open | 0 | 0 | COSA RES CORP | ||
CPFXF | 0.18500 | 0.185 | 2024-09-06 | 11:00:00 | open | 0 | 0 | Copper Fox Metals Inc. | ||
CPIVF | 0.02100 | 0.018 | 2024-09-06 | 15:15:00 | open | 0.003 | 16.6666666666667 | Captiva Verde Ld Corp. | ||
CPMD | 0.01000 | 0.0095 | 2024-09-06 | 15:55:00 | open | 0.0005 | 5.26315789473685 | Cannapharmarx Inc. | ||
CPMV | 0.70000 | 0.7 | 2024-09-06 | 14:51:00 | open | 0 | 0 | Mosaic ImmunoEngineering Inc. | ||
CPNFF | 0.03660 | 0.0366 | 2024-09-06 | 14:31:00 | open | 0 | 0 | Euro Sun Mining Inc. | ||
CPPKF | 0.53780 | 0.5378 | 2024-09-06 | 15:47:00 | open | 0 | 0 | Copperbank Res Corp | ||
CPPTL | 11.15000 | 10.94 | 2024-09-06 | 13:44:00 | open | 0.210000000000001 | 1.91956124314443 | COPPER PROPERTY CTL PASS THROUGH TRUST | ||
CPXWF | 33.62000 | 33.72 | 2024-09-06 | 12:35:00 | open | -0.100000000000001 | -0.296559905100835 | Capital Power Corp. | ||
CRCQW | 13.00000 | 13.75 | 2024-09-06 | 11:21:00 | open | -0.75 | -5.45454545454545 | California Resources Corporation | ||
CRDOF | 0.16160 | 0.1616 | 2024-09-06 | 14:30:00 | open | 0 | 0 | Cerrado Gold Inc. | ||
CRECF | 0.25840 | 0.2584 | 2024-09-06 | 10:25:00 | open | 0 | 0 | Critical Elements Lithium Corporation | ||
CRERF | 16.60000 | 16.6 | 2024-09-06 | 10:24:00 | open | 0 | 0 | Carrefour S.A. | ||
CRFQF | 1.25000 | 1.25 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Zedcor Inc. | ||
CRLBF | 1.60000 | 1.65 | 2024-09-06 | 15:57:00 | open | -0.0499999999999998 | -3.03030303030302 | Cresco Labs Inc. | ||
CRLFF | 4.74000 | 4.84 | 2024-09-06 | 15:59:00 | open | -0.0999999999999996 | -2.06611570247933 | Cardinal Energy Ltd. | ||
CRTG | 0.01550 | 0.0154 | 2024-09-06 | 15:44:00 | open | 9.99999999999994E-05 | 0.649350649350645 | The Coretec Group Inc. | ||
CRYBF | 0.09810 | 0.0981 | 2024-09-06 | 13:21:00 | open | 0 | 0 | Global Elsimate Cap Corp. | ||
CSCCF | 5.95000 | 6 | 2024-09-06 | 15:35:00 | open | -0.0499999999999998 | -0.83333333333333 | CAPSTONE COPPER CORP. | ||
CSOC | 0.01190 | 0.0119 | 2024-09-06 | 14:04:00 | open | 0 | 0 | Caduceus Software Systems Corp. | ||
CSRNF | 0.04040 | 0.0404 | 2024-09-06 | 15:58:00 | open | 0 | 0 | Canstar Resources Inc. | ||
CSTAF | 11.45000 | 11.45 | 2024-09-06 | 12:30:00 | open | 0 | 0 | Constellation Acquisition Corp I | ||
CTKYY | 0.04250 | 0.0425 | 2024-09-06 | 14:55:00 | open | 0 | 0 | CooTek Inc. | ||
CTMCF | 0.03320 | 0.0332 | 2024-09-06 | 11:50:00 | open | 0 | 0 | Canterra Minerals Corp. | ||
CTYMF | 1.40000 | 1.4 | 2024-09-06 | 15:00:00 | open | 0 | 0 | Catalyst Metals Ltd. | ||
CTYP | 4.50000 | 4.5 | 2024-09-06 | 10:08:00 | open | 0 | 0 | Community Bankers (PA) | ||
CULTF | 0.04490 | 0.0449 | 2024-09-06 | 11:33:00 | open | 0 | 0 | Cult Food Science Corp. | ||
CURLF | 2.83000 | 3 | 2024-09-06 | 15:59:00 | open | -0.17 | -5.66666666666666 | Curaleaf Hldgs Inc. | ||
CURN | 18.63000 | 18.48 | 2024-09-06 | 15:43:00 | open | 0.149999999999999 | 0.811688311688304 | Currency Exchange International Corp | ||
CVALF | 2.23000 | 2.23 | 2024-09-06 | 14:35:00 | open | 0 | 0 | Covalon Technologies Ltd. | ||
CVHSY | 4.02000 | 3.99 | 2024-09-06 | 15:23:00 | open | 0.0299999999999994 | 0.751879699248104 | Cablevisi?n Holding S.A. | ||
CVOSF | 4.20000 | 4.2 | 2024-09-06 | 15:21:00 | open | 0 | 0 | COVEO SOLUTIONS INC. | ||
CVVUF | 0.46000 | 0.4397 | 2024-09-06 | 15:21:00 | open | 0.0203 | 4.61678417102571 | CanAlaska Uranium Ltd. | ||
CVWFF | 0.57685 | 0.57685 | 2024-09-06 | 10:36:00 | open | 0 | 0 | CVW Cleantech Inc. | ||
CWBHF | 0.14700 | 0.142 | 2024-09-06 | 15:46:00 | open | 0.005 | 3.52112676056338 | Charlottes Web Hldgs Inc. | ||
CWEGF | 5.04000 | 5.05 | 2024-09-06 | 14:56:00 | open | -0.00999999999999979 | -0.198019801980194 | Crew Energy Inc. | ||
CWGL | 5.97000 | 5.99 | 2024-09-06 | 14:59:00 | open | -0.0200000000000005 | -0.333889816360609 | Crimson Wine Group Ltd. | ||
CXBMF | 1.62000 | 1.66 | 2024-09-06 | 15:53:00 | open | -0.0399999999999998 | -2.40963855421686 | Calibre Mining Corp. | ||
CXMSF | 0.56990 | 0.6 | 2024-09-06 | 11:37:00 | open | -0.0301 | -5.01666666666667 | Cemex S.A.B de C.V. | ||
CXXIF | 0.22500 | 0.225 | 2024-09-06 | 15:55:00 | open | 0 | 0 | C21 Investments Inc. | ||
CYBCF | 0.11500 | 0.115 | 2024-09-06 | 15:45:00 | open | 0 | 0 | CYBEATS TECHNOLOGIES CORP | ||
CYCA | 0.02850 | 0.0247 | 2024-09-06 | 15:22:00 | open | 0.0038 | 15.3846153846154 | Cytta Corp. | ||
CYDVF | 0.20000 | 0.2 | 2024-09-06 | 15:31:00 | open | 0 | 0 | Cypress Development Corp. | ||
CYDY | 0.15000 | 0.162 | 2024-09-06 | 15:58:00 | open | -0.012 | -7.40740740740741 | CytoDyn Inc. | ||
CYFRF | 0.11000 | 0.11 | 2024-09-06 | 15:59:00 | open | 0 | 0 | Cypherpunk Hldgs Inc. | ||
CYIO | 0.01650 | 0.0151 | 2024-09-06 | 15:59:00 | open | 0.0014 | 9.27152317880795 | CYIOS Corp. | ||
CYLYF | 0.01950 | 0.0195 | 2024-09-06 | 11:59:00 | open | 0 | 0 | Ceylon Graphite Corp | ||
CYSM | 10.50000 | 10.5 | 2024-09-06 | 12:48:00 | open | 0 | 0 | Community Bancorp of Santa Maria | ||
CZBS | 49.50000 | 49.95 | 2024-09-06 | 15:49:00 | open | -0.450000000000003 | -0.900900900900907 | Citizens Bancshares Corp. | ||
DALXF | 2.85000 | 2.85 | 2024-09-06 | 11:11:00 | open | 0 | 0 | Return Energy Inc. | ||
DBMBF | 1.47000 | 1.47 | 2024-09-06 | 13:20:00 | open | 0 | 0 | Deutsche Bank Mexico SA | ||
DBSDY | 112.00000 | 112.73 | 2024-09-06 | 15:30:00 | open | -0.730000000000004 | -0.647564978266658 | DBS Group Holdings Ltd | ||
DCMDF | 2.09000 | 2.09 | 2024-09-06 | 13:50:00 | open | 0 | 0 | Data Communications Management Corp. | ||
DDEJF | 0.97000 | 0.99 | 2024-09-06 | 10:58:00 | open | -0.02 | -2.02020202020202 | Dundee Corp. | ||
DEFG | 18.99000 | 18.99 | 2024-09-06 | 12:17:00 | open | 0 | 0 | Grayscale Decentralized Finance (DeFi) Fund LLC | ||
DEFTF | 1.73000 | 1.88 | 2024-09-06 | 15:58:00 | open | -0.15 | -7.97872340425532 | DeFi Technologies Inc. | ||
DELHY | 3.06000 | 3.06 | 2024-09-06 | 12:19:00 | open | 0 | 0 | Delivery Hero AG NA | ||
DELKY | 10.92000 | 10.92 | 2024-09-06 | 15:28:00 | open | 0 | 0 | Delek Group Ltd. | ||
DFCO | 0.14170 | 0.1417 | 2024-09-06 | 10:55:00 | open | 0 | 0 | Dalrada Financial Corp. | ||
DFIFF | 0.02000 | 0.02 | 2024-09-06 | 11:35:00 | open | 0 | 0 | Diamond Fields Resources Inc. | ||
DFMTF | 0.06200 | 0.0587 | 2024-09-06 | 13:49:00 | open | 0.0033 | 5.62180579216354 | Defense Metals Corp. | ||
DGDCF | 0.12250 | 0.1225 | 2024-09-06 | 15:09:00 | open | 0 | 0 | Dynasty Gold Corp. | ||
DGNOF | 0.26000 | 0.26 | 2024-09-06 | 11:54:00 | open | 0 | 0 | Diagnos Inc. | ||
DHTRF | 8.48170 | 8.4817 | 2024-09-06 | 09:30:00 | open | 0 | 0 | DRI HEALTHCARE TR | ||
DIDIY | 3.92000 | 3.95 | 2024-09-06 | 15:59:00 | open | -0.0300000000000002 | -0.759493670886082 | DiDi Global Inc. | ||
DLAKF | 6.75000 | 6.75 | 2024-09-06 | 13:14:00 | open | 0 | 0 | Deutsche Lufthansa AG | ||
DLVHF | 31.20000 | 31.2 | 2024-09-06 | 11:36:00 | open | 0 | 0 | Delivery Hero SE | ||
DMEHF | 0.20930 | 0.22 | 2024-09-06 | 10:49:00 | open | -0.0107 | -4.86363636363636 | Desert Mtn Energy Corp. | ||
DMGGF | 0.31000 | 0.328 | 2024-09-06 | 15:25:00 | open | -0.018 | -5.48780487804879 | DMG Blockchain Solutions Inc. | ||
DMSL | 0.26200 | 0.38 | 2024-09-06 | 15:38:00 | open | -0.118 | -31.0526315789474 | Digital Media Solutions Inc | ||
DMXCF | 0.21500 | 0.2112 | 2024-09-06 | 10:00:00 | open | 0.0038 | 1.79924242424242 | DISTRICT METALS CORP | ||
DNBBY | 19.98000 | 20.14 | 2024-09-06 | 15:58:00 | open | -0.16 | -0.794438927507448 | DNB Bank ASA | ||
DNCVF | 0.16850 | 0.17 | 2024-09-06 | 14:44:00 | open | -0.0015 | -0.882352941176471 | Defiance Silver Corp. | ||
DNOPY | 40.32000 | 40.32 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Dino Polska S.A. | ||
DNTCF | 5.84000 | 5.84 | 2024-09-06 | 09:30:00 | open | 0 | 0 | DENTALCORP HLDGS LTD | ||
DOLLF | 0.71500 | 0.75 | 2024-09-06 | 14:44:00 | open | -0.035 | -4.66666666666667 | Dolly Varden Silver Corporation | ||
DPMLF | 9.23000 | 9.42 | 2024-09-06 | 15:33:00 | open | -0.19 | -2.01698513800424 | Dundee Precious Metals Inc. | ||
DRCR | 0.15000 | 0.145 | 2024-09-06 | 15:57:00 | open | 0.005 | 3.44827586206897 | Dear Cashmere Holding Co. | ||
DREUF | 10.25000 | 10.25 | 2024-09-06 | 09:31:00 | open | 0 | 0 | Dream Industrial Real Estate Investment Trust | ||
DRSHF | 0.82500 | 0.98 | 2024-09-06 | 15:09:00 | open | -0.155 | -15.8163265306122 | DroneShield Limited | ||
DRTTF | 0.51000 | 0.51 | 2024-09-06 | 11:40:00 | open | 0 | 0 | DIRTT ENVIRONMENTAL SLTNS | ||
DSBX | 13.36000 | 13.4 | 2024-09-06 | 14:56:00 | open | -0.0400000000000009 | -0.298507462686574 | Dogwood State Bank | ||
DSHKN | 7.70000 | 7.7 | 2024-09-06 | 13:52:00 | open | 0 | 0 | Drive Shack Inc. | ||
DSHKP | 7.70000 | 7.7 | 2024-09-06 | 14:32:00 | open | 0 | 0 | Drive Shack Inc. | ||
DSVSF | 0.40700 | 0.4413 | 2024-09-06 | 15:54:00 | open | -0.0343000000000001 | -7.77249036936326 | Discovery Silver Corp. | ||
DTEAF | 0.12800 | 0.128 | 2024-09-06 | 14:24:00 | open | 0 | 0 | DAVIDSTEA INC | ||
DTII | 0.03250 | 0.04 | 2024-09-06 | 15:55:00 | open | -0.0075 | -18.75 | Defense Technologies International Corp. | ||
DTMXF | 0.01000 | 0.0091 | 2024-09-06 | 13:36:00 | open | 0.0009 | 9.89010989010989 | Datametrex AI Limited | ||
DTRUY | 17.20000 | 17.35 | 2024-09-06 | 14:24:00 | open | -0.150000000000002 | -0.86455331412105 | DAIMLER TRUCK HLDG AG | ||
DTZZF | 0.07400 | 0.074 | 2024-09-06 | 10:35:00 | open | 0 | 0 | Dotz Nano Ltd. | ||
DVCMY | 8.88000 | 8.88 | 2024-09-06 | 15:26:00 | open | 0 | 0 | DAVIDE CAMPARI MILANO N V | ||
DWNX | 20.50000 | 20.5 | 2024-09-06 | 10:30:00 | open | 0 | 0 | Delhi Bank Corp. | ||
DYLLF | 0.62500 | 0.65 | 2024-09-06 | 15:38:00 | open | -0.025 | -3.84615384615385 | Deep Yellow Ltd. | ||
DYNDF | 9.58000 | 9.86 | 2024-09-06 | 12:02:00 | open | -0.279999999999999 | -2.83975659229208 | Dye & Durham Limited | ||
EADSF | 145.00000 | 145 | 2024-09-06 | 10:25:00 | open | 0 | 0 | Airbus SE | ||
EAWD | 0.02000 | 0.02 | 2024-09-06 | 12:20:00 | open | 0 | 0 | ENERGY & WTR DEV CORP. | ||
EBZT | 0.11000 | 0.11 | 2024-09-06 | 13:49:00 | open | 0 | 0 | EVERYTHING BLOCKCHAIN INC. | ||
ECNCF | 1.51000 | 1.54 | 2024-09-06 | 15:54:00 | open | -0.03 | -1.94805194805195 | ECN Capital Corp. | ||
ECRO | 0.04800 | 0.048 | 2024-09-06 | 10:11:00 | open | 0 | 0 | ECC Capital Corp. | ||
ECTM | 0.43000 | 0.422 | 2024-09-06 | 11:14:00 | open | 0.00800000000000001 | 1.8957345971564 | ECA Marcellus Trust I | ||
EDTXF | 0.49000 | 0.49 | 2024-09-06 | 14:48:00 | open | 0 | 0 | Spectral Medical Inc. | ||
EDVMF | 20.70000 | 20.7 | 2024-09-06 | 09:42:00 | open | 0 | 0 | Endeavour Mining Corporation | ||
EDXC | 0.01300 | 0.013 | 2024-09-06 | 14:27:00 | open | 0 | 0 | ENDEXX Corp. | ||
EFIN | 31.25000 | 31.95 | 2024-09-06 | 15:11:00 | open | -0.699999999999999 | -2.19092331768388 | Eastern Michigan Financial Corp. | ||
EGHSF | 21.40000 | 21.4 | 2024-09-06 | 12:05:00 | open | 0 | 0 | Enghouse Systems Ltd. | ||
EGLXF | 0.10500 | 0.105 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Enthusiast Gaming Holdings Inc | ||
ELECF | 0.15000 | 0.15 | 2024-09-06 | 10:52:00 | open | 0 | 0 | Electric Royalties Ltd. | ||
ELEK | 0.04100 | 0.042 | 2024-09-06 | 14:59:00 | open | -0.001 | -2.38095238095238 | Elektros Inc. | ||
ELEMF | 0.76000 | 0.76 | 2024-09-06 | 12:18:00 | open | 0 | 0 | Elemental Royalties Corp. | ||
ELFIF | 1001.00000 | 1001 | 2024-09-06 | 11:31:00 | open | 0 | 0 | E L Financial Ltd. | ||
ELKMF | 1.05000 | 1.05 | 2024-09-06 | 11:09:00 | open | 0 | 0 | Gold Road Resources Ltd. | ||
ELMSQ | 0.09000 | 0.09 | 2024-09-06 | 09:42:00 | open | 0 | 0 | Electric Last Mile Solutions Inc. | ||
EMOTF | 0.43160 | 0.432 | 2024-09-06 | 14:07:00 | open | -0.000400000000000011 | -0.0925925925925952 | Emerita Resources Corp. | ||
EMPPF | 0.34000 | 0.34 | 2024-09-06 | 13:56:00 | open | 0 | 0 | EMP Metals Corp. | ||
EMPYF | 0.29000 | 0.303 | 2024-09-06 | 15:29:00 | open | -0.013 | -4.29042904290429 | EMPRESS RTY CORP. | ||
EMRAF | 37.52000 | 37.93 | 2024-09-06 | 12:30:00 | open | -0.409999999999997 | -1.08093857105193 | Emera Inc. | ||
EMSKF | 0.02200 | 0.022 | 2024-09-06 | 11:44:00 | open | 0 | 0 | MUSK METALS CORP. | ||
EMYB | 15.40000 | 15.4 | 2024-09-06 | 15:45:00 | open | 0 | 0 | Embassy Bancorp Inc. | ||
ENBP | 16.88000 | 16.88 | 2024-09-06 | 09:38:00 | open | 0 | 0 | ENB Financial Corp. | ||
ENGH | 30.69000 | 29.71 | 2024-09-06 | 15:59:00 | open | 0.98 | 3.29855267586671 | ENERGY HARBOR CORP | ||
ENTEF | 0.06360 | 0.0636 | 2024-09-06 | 09:47:00 | open | 0 | 0 | ESE Entertainment Inc. | ||
EPOKY | 18.12000 | 18.25 | 2024-09-06 | 15:25:00 | open | -0.129999999999999 | -0.712328767123282 | Epiroc AB | ||
EQMEF | 0.14500 | 0.145 | 2024-09-06 | 09:44:00 | open | 0 | 0 | Equity Metals Corporation | ||
ERDCF | 0.31700 | 0.317 | 2024-09-06 | 12:29:00 | open | 0 | 0 | Erdene Resource Development Corp. | ||
ERKH | 16.00000 | 16 | 2024-09-06 | 11:04:00 | open | 0 | 0 | Eureka Homestead Bancorp Inc. | ||
ERLFF | 1.09000 | 1.09 | 2024-09-06 | 13:22:00 | open | 0 | 0 | Entree Resources Ltd. | ||
ESIFF | 0.33030 | 0.3303 | 2024-09-06 | 13:05:00 | open | 0 | 0 | ESG Global Impact Capital Inc. | ||
ESKYF | 0.17100 | 0.171 | 2024-09-06 | 14:45:00 | open | 0 | 0 | Eskay Mining Corp | ||
ESMC | 0.11400 | 0.114 | 2024-09-06 | 09:52:00 | open | 0 | 0 | Escalon Medical Corp. | ||
ESPGY | 0.03150 | 0.0312 | 2024-09-06 | 15:54:00 | open | 0.000300000000000002 | 0.961538461538467 | Esprit Holdings Limited | ||
ESVIF | 1.78000 | 1.76 | 2024-09-06 | 14:41:00 | open | 0.02 | 1.13636363636364 | Ensign Energy Services Inc. | ||
ETCC | 1.73000 | 1.73 | 2024-09-06 | 14:39:00 | open | 0 | 0 | Environmental Tectonics Corp. | ||
ETCG | 7.80000 | 8.5 | 2024-09-06 | 15:59:00 | open | -0.7 | -8.23529411764706 | Grayscale Ethereum Classic Trust (ETC) | ||
ETHE | 18.76000 | 20.28 | 2024-09-06 | 15:59:00 | open | -1.52 | -7.49506903353057 | Grayscale Ethereum Trust (ETH) | ||
EUBG | 0.25390 | 0.2539 | 2024-09-06 | 14:44:00 | open | 0 | 0 | ENTREPRENEUR UNIVERSE BRIGHT GROUP | ||
EVGIF | 1.72000 | 1.72 | 2024-09-06 | 13:59:00 | open | 0 | 0 | EverGen Infrastructure Corp. | ||
EVTK | 0.85000 | 0.85 | 2024-09-06 | 09:53:00 | open | 0 | 0 | Eventiko Inc. | ||
EXCOF | 5.91000 | 5.94 | 2024-09-06 | 13:50:00 | open | -0.0300000000000002 | -0.505050505050509 | Exco Technologies Ltd. | ||
EXPGF | 47.20000 | 47.2 | 2024-09-06 | 11:17:00 | open | 0 | 0 | Experian plc | ||
EXROF | 0.21950 | 0.24 | 2024-09-06 | 15:37:00 | open | -0.0205 | -8.54166666666666 | Exro Technologies Inc. | ||
FABP | 34.05000 | 34.25 | 2024-09-06 | 11:30:00 | open | -0.200000000000003 | -0.583941605839424 | Farmers Bancorp | ||
FBAK | 196.80000 | 197.85001 | 2024-09-06 | 14:42:00 | open | -1.05000999999999 | -0.530710107115985 | First National Bank Alaska | ||
FBASF | 1.16000 | 1.16 | 2024-09-06 | 10:06:00 | open | 0 | 0 | Deutsche Bank Mexico SA Real Estate Investment Trust | ||
FBRKF | 0.02850 | 0.0272 | 2024-09-06 | 15:00:00 | open | 0.0013 | 4.77941176470589 | FBR Ltd. | ||
FCCN | 3.90000 | 3.95 | 2024-09-06 | 15:40:00 | open | -0.0500000000000003 | -1.26582278481013 | Spectral Capital Corp. | ||
FCLIF | 0.15260 | 0.1526 | 2024-09-06 | 15:31:00 | open | 0 | 0 | FULL CIRCLE LITHIUM CORP | ||
FCMGF | 8.34000 | 8.34 | 2024-09-06 | 10:55:00 | open | 0 | 0 | Firm Capital Mortgage Investment Corp | ||
FCUUF | 0.55000 | 0.58 | 2024-09-06 | 15:50:00 | open | -0.0299999999999999 | -5.17241379310343 | Fission Uranium Corp. | ||
FDCFF | 0.05800 | 0.058 | 2024-09-06 | 15:46:00 | open | 0 | 0 | Forum Energy Metals Corp. | ||
FDMIF | 1.65000 | 1.76 | 2024-09-06 | 14:55:00 | open | -0.11 | -6.25000000000001 | FOUNDERS METALS INC | ||
FECCF | 5.95000 | 6 | 2024-09-06 | 15:59:00 | open | -0.0499999999999998 | -0.83333333333333 | Frontera Energy Corp | ||
FFMGF | 0.10310 | 0.1 | 2024-09-06 | 15:24:00 | open | 0.00309999999999999 | 3.09999999999999 | First Mining Gold Corp. | ||
FFNTF | 0.04980 | 0.0545 | 2024-09-06 | 15:56:00 | open | -0.0047 | -8.62385321100918 | 4Front Ventures Corp. | ||
FFXDF | 14.50000 | 14.61 | 2024-09-06 | 15:48:00 | open | -0.109999999999999 | -0.752908966461324 | Fairfax India Hldgs Corp | ||
FFXXF | 2.55000 | 2.55 | 2024-09-06 | 14:15:00 | open | 0 | 0 | Fairfax Africa Hldgs Corp | ||
FGFH | 32.92000 | 32.25 | 2024-09-06 | 15:05:00 | open | 0.670000000000002 | 2.07751937984497 | Foresight Financial Group Inc. | ||
FGLDF | 0.02770 | 0.0277 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Falcon Gold Corp. | ||
FGOVF | 0.65900 | 0.666 | 2024-09-06 | 15:33:00 | open | -0.00700000000000001 | -1.05105105105105 | Freegold Ventures Ltd. | ||
FJTSF | 17.56000 | 17.56 | 2024-09-06 | 14:46:00 | open | 0 | 0 | Fujitsu Ltd. | ||
FKYS | 11.56000 | 11.75 | 2024-09-06 | 12:30:00 | open | -0.19 | -1.61702127659574 | First Keystone Corp. | ||
FLHLF | 0.04000 | 0.04 | 2024-09-06 | 13:23:00 | open | 0 | 0 | Filament Health Corp. | ||
FLMMF | 22.75000 | 22.9 | 2024-09-06 | 13:31:00 | open | -0.149999999999999 | -0.655021834061129 | Filo Mining Corp. | ||
FLYNF | 0.04110 | 0.0411 | 2024-09-06 | 13:47:00 | open | 0 | 0 | Flying Nickel Mining Corp. | ||
FMBL | 5026.00977 | 5032 | 2024-09-06 | 14:32:00 | open | -5.99023000000034 | -0.119042726550086 | Farmers & Merchants Bank of Long Beach (CA) | ||
FMBM | 22.70000 | 22.7 | 2024-09-06 | 12:54:00 | open | 0 | 0 | F & M Bank Corp. | ||
FMCB | 960.17999 | 960.17999 | 2024-09-06 | 12:02:00 | open | 0 | 0 | Farmers & Merchants Bancorp | ||
FMCC | 1.14000 | 1.14 | 2024-09-06 | 15:51:00 | open | 0 | 0 | Freddie Mac | ||
FMCXF | 2.60000 | 2.65 | 2024-09-06 | 15:58:00 | open | -0.0499999999999998 | -1.88679245283018 | Foran Mining Corporation | ||
FNICF | 0.02800 | 0.029 | 2024-09-06 | 12:21:00 | open | -0.001 | -3.44827586206897 | Fathom Nickel Inc. | ||
FNLPF | 6.73000 | 6.78 | 2024-09-06 | 15:51:00 | open | -0.0499999999999998 | -0.737463126843655 | Fresnillo Plc | ||
FNMA | 1.20000 | 1.2 | 2024-09-06 | 15:59:00 | open | 0 | 0 | Fannie Mae | ||
FNRG | 2.49525 | 2.49525 | 2024-09-06 | 04:01:00 | open | 0 | 0 | ForceField Energy Inc. | ||
FOLGF | 0.06250 | 0.0634 | 2024-09-06 | 15:44:00 | open | -0.000899999999999998 | -1.41955835962145 | Falcon Oil & Gas Ltd. | ||
FOMC | 9.00000 | 9 | 2024-09-06 | 03:04:00 | open | 0 | 0 | FOMO CORP. | ||
FPOCF | 0.19880 | 0.1988 | 2024-09-06 | 09:58:00 | open | 0 | 0 | FPX Nickel Corp. | ||
FQVLF | 10.48000 | 10.56 | 2024-09-06 | 15:51:00 | open | -0.0800000000000001 | -0.757575757575758 | First Quantum Minerals Ltd. | ||
FRCB | 0.01200 | 0.011 | 2024-09-06 | 15:47:00 | open | 0.001 | 9.0909090909091 | First Republic Bank | ||
FRFHF | 1180.94995 | 1211.56995 | 2024-09-06 | 15:45:00 | open | -30.6200000000001 | -2.52729939365037 | Fairfax Financial Holdings Ltd. | ||
FRHLF | 9.60000 | 9.74 | 2024-09-06 | 13:26:00 | open | -0.140000000000001 | -1.43737166324436 | Freehold Royalties Ltd | ||
FRMO | 7.40000 | 7.45 | 2024-09-06 | 12:38:00 | open | -0.0499999999999998 | -0.671140939597313 | FRMO Corp. | ||
FSUN | 42.60000 | 42.78 | 2024-09-06 | 15:56:00 | open | -0.18 | -0.420757363253856 | FirstSun Capital Bancorp | ||
FSXLF | 0.40810 | 0.4081 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Fosterville South Exploration Ltd. | ||
FTCO | 4.34000 | 4.35 | 2024-09-06 | 15:45:00 | open | -0.00999999999999979 | -0.22988505747126 | Fortitude Gold Corporation | ||
FTZFF | 0.13500 | 0.135 | 2024-09-06 | 15:04:00 | open | 0 | 0 | FITZROY MINERALS INC | ||
FUNFF | 0.00240 | 0.0022 | 2024-09-06 | 15:21:00 | open | 0.0002 | 9.09090909090907 | FansUnite Entertainment Inc. | ||
FURCF | 10.00000 | 10 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Faurecia SA ACT | ||
FUUFF | 0.16200 | 0.183 | 2024-09-06 | 15:51:00 | open | -0.021 | -11.4754098360656 | F3 URANIUM CORP | ||
FWEDF | 0.96000 | 0.982 | 2024-09-06 | 10:41:00 | open | -0.022 | -2.24032586558045 | Fireweed Zinc Ltd. | ||
FXLG | 30.25000 | 30.25 | 2024-09-06 | 10:00:00 | open | 0 | 0 | F.S. Bancorp | ||
FXLV | 0.25000 | 0.25 | 2024-09-06 | 15:35:00 | open | 0 | 0 | F45 Training Holdings Inc. | ||
FZRO | 3.01000 | 3.7 | 2024-09-06 | 12:15:00 | open | -0.69 | -18.6486486486487 | FlashZero Corp. | ||
GALKF | 0.09000 | 0.09 | 2024-09-06 | 14:52:00 | open | 0 | 0 | Galantas Gold Corp. | ||
GAYMF | 0.40000 | 0.4 | 2024-09-06 | 11:42:00 | open | 0 | 0 | Galway Metals Inc. | ||
GBAT | 4.66000 | 4.74 | 2024-09-06 | 15:18:00 | open | -0.0800000000000001 | -1.68776371308017 | Grayscale Basic Attention Token Trust (BAT) | ||
GBFH | 19.90000 | 19.9 | 2024-09-06 | 12:11:00 | open | 0 | 0 | GBank Financial Holdings Inc. | ||
GBRRF | 0.01100 | 0.011 | 2024-09-06 | 12:02:00 | open | 0 | 0 | Gabriel Resources Ltd. | ||
GBTC | 42.58000 | 45.3 | 2024-09-06 | 15:59:00 | open | -2.72 | -6.00441501103753 | Grayscale Bitcoin Trust (BTC) | ||
GCAAF | 30.07000 | 30.07 | 2024-09-06 | 14:06:00 | open | 0 | 0 | Guardian Capital Group Ltd. | ||
GCHEF | 7.50000 | 7.5 | 2024-09-06 | 09:31:00 | open | 0 | 0 | Grupo Comercial Chedrui SAB de CV | ||
GDLC | 16.95000 | 17.77 | 2024-09-06 | 15:54:00 | open | -0.82 | -4.61451885199775 | Grayscale Digital Large Cap Fund LLC | ||
GDQMF | 0.18000 | 0.17 | 2024-09-06 | 15:53:00 | open | 0.00999999999999998 | 5.88235294117646 | Goldquest Mining Corp. | ||
GELYF | 1.15000 | 1.15 | 2024-09-06 | 11:24:00 | open | 0 | 0 | Geely Automobile Holdings Ltd. | ||
GENGF | 0.46000 | 0.46 | 2024-09-06 | 12:05:00 | open | 0 | 0 | Gear Energy Ltd | ||
GENMF | 0.15500 | 0.155 | 2024-09-06 | 15:52:00 | open | 0 | 0 | Generation Mining Limited | ||
GEODF | 1.82000 | 1.92 | 2024-09-06 | 15:44:00 | open | -0.0999999999999999 | -5.20833333333333 | Geodrill Ltd. | ||
GFGSF | 0.09950 | 0.095 | 2024-09-06 | 10:25:00 | open | 0.0045 | 4.73684210526316 | GFG Resources Inc. | ||
GGAZF | 0.05880 | 0.0588 | 2024-09-06 | 13:42:00 | open | 0 | 0 | Goldgroup Mining Inc. | ||
GGLDF | 0.10000 | 0.09 | 2024-09-06 | 14:57:00 | open | 0.01 | 11.1111111111111 | Getchell Gold Corporation | ||
GIGGF | 0.10250 | 0.1 | 2024-09-06 | 15:52:00 | open | 0.00249999999999999 | 2.49999999999999 | Giga Metals Corp | ||
GKPRF | 0.37040 | 0.366 | 2024-09-06 | 15:58:00 | open | 0.00440000000000002 | 1.20218579234973 | Gatekeeper Systems Inc. | ||
GLASF | 8.49000 | 8.4 | 2024-09-06 | 15:56:00 | open | 0.0899999999999999 | 1.07142857142857 | Glass House Brands Inc. | ||
GLATF | 0.88000 | 0.9 | 2024-09-06 | 15:50:00 | open | -0.02 | -2.22222222222222 | Global Atomic Corp. | ||
GLBXF | 0.61000 | 0.6103 | 2024-09-06 | 13:01:00 | open | -0.000299999999999967 | -0.0491561527117757 | Globex Mining Enterprises Inc. | ||
GLCNF | 4.83000 | 4.91 | 2024-09-06 | 11:14:00 | open | -0.0800000000000001 | -1.62932790224033 | Glencore Plc | ||
GMBXF | 5.11000 | 5.1 | 2024-09-06 | 09:39:00 | open | 0.0100000000000007 | 0.196078431372562 | Grupo Mexico S.A.B. de C.V. | ||
GMETF | 0.04500 | 0.045 | 2024-09-06 | 10:32:00 | open | 0 | 0 | GameOn Entertainment Technologies Inc. | ||
GMGMF | 0.46000 | 0.475 | 2024-09-06 | 12:32:00 | open | -0.015 | -3.1578947368421 | Graphene Manufacturing Group Ltd. | ||
GMINF | 5.90000 | 6.01 | 2024-09-06 | 14:00:00 | open | -0.109999999999999 | -1.83028286189683 | G Mining Ventures Corp. | ||
GMLPF | 10.00000 | 10 | 2024-09-06 | 14:13:00 | open | 0 | 0 | GOLAR LNG PARTNERS LP 8.75% CUM RED PFD UNIT SER A | ||
GMPW | 0.01100 | 0.011 | 2024-09-06 | 13:17:00 | open | 0 | 0 | GiveMePower Corp. | ||
GOGY | 0.03100 | 0.031 | 2024-09-06 | 12:21:00 | open | 0 | 0 | Golden Grail Technology Corp | ||
GOLXF | 0.04000 | 0.04 | 2024-09-06 | 14:24:00 | open | 0 | 0 | GOLDEN LAKE EXPL INC. | ||
GOTRF | 0.88080 | 0.9338 | 2024-09-06 | 13:25:00 | open | -0.0529999999999999 | -5.67573356179053 | Goliath Resources Ltd. | ||
GPHOF | 0.58200 | 0.582 | 2024-09-06 | 10:43:00 | open | 0 | 0 | Graphite One Inc. | ||
GPOX | 0.06250 | 0.048 | 2024-09-06 | 14:40:00 | open | 0.0145 | 30.2083333333333 | GPO PLUS INC. | ||
GPPRF | 0.08500 | 0.085 | 2024-09-06 | 15:49:00 | open | 0 | 0 | Cerro de Pasco Resources Inc. | ||
GRDAF | 0.02610 | 0.0261 | 2024-09-06 | 10:06:00 | open | 0 | 0 | Grounded Lithium Corp | ||
GREN | 0.16000 | 0.17 | 2024-09-06 | 15:53:00 | open | -0.01 | -5.88235294117648 | GreenSmart Corp. | ||
GRLVF | 0.16000 | 0.16 | 2024-09-06 | 13:38:00 | open | 0 | 0 | Group Eleven Resources Corp. | ||
GRSLF | 0.12000 | 0.125 | 2024-09-06 | 15:46:00 | open | -0.005 | -4 | GR SILVER MNG LTD. | ||
GRUSF | 0.61000 | 0.63 | 2024-09-06 | 15:26:00 | open | -0.02 | -3.17460317460318 | Grown Rogue International Inc. | ||
GSOL | 288.00000 | 319.5 | 2024-09-06 | 15:56:00 | open | -31.5 | -9.85915492957746 | GRAYSCALE SOLANA TRUST | ||
GSPRF | 0.16540 | 0.1654 | 2024-09-06 | 14:47:00 | open | 0 | 0 | GOLDEN SPIKE RES CORP | ||
GSRFF | 0.05050 | 0.0505 | 2024-09-06 | 11:41:00 | open | 0 | 0 | GOLDEN SHIELD RES INC. | ||
GSTMF | 0.06030 | 0.0603 | 2024-09-06 | 10:49:00 | open | 0 | 0 | GOLDSTORM METALS CORP | ||
GSVRF | 0.14780 | 0.1554 | 2024-09-06 | 15:59:00 | open | -0.00760000000000002 | -4.89060489060491 | Guanajuato Silver Company Ltd. | ||
GTBIF | 9.67000 | 9.8 | 2024-09-06 | 15:59:00 | open | -0.130000000000001 | -1.32653061224491 | Green Thumb Industries Inc. | ||
GUELF | 0.02240 | 0.0224 | 2024-09-06 | 09:30:00 | open | 0 | 0 | GLOBAL URANIUM & ENRICHMENT LTD. | ||
GULTU | 0.01450 | 0.0128 | 2024-09-06 | 15:56:00 | open | 0.0017 | 13.28125 | Gulf Coast Ultra Deep Royalty Trust | ||
GUYGF | 1.09000 | 1.15 | 2024-09-06 | 13:20:00 | open | -0.0599999999999998 | -5.21739130434781 | G2 Goldfields Inc. | ||
GVXXF | 0.03540 | 0.0354 | 2024-09-06 | 13:59:00 | open | 0 | 0 | Goviex Uranium Inc | ||
GXLM | 17.05000 | 18.6 | 2024-09-06 | 15:38:00 | open | -1.55 | -8.33333333333334 | Grayscale Stellar Lumens Trust XlM | ||
GXRFF | 0.04850 | 0.0485 | 2024-09-06 | 12:31:00 | open | 0 | 0 | Prospera Energy Inc. | ||
HAGHY | 16.85000 | 16.75 | 2024-09-06 | 12:53:00 | open | 0.100000000000001 | 0.597014925373143 | HENSOLDT AG | ||
HAIVF | 4.70000 | 4.7 | 2024-09-06 | 14:38:00 | open | 0 | 0 | Haivision Systems Inc. | ||
HARL | 22.00000 | 22.1 | 2024-09-06 | 15:25:00 | open | -0.100000000000001 | -0.452488687782812 | Harleysville Financial Corp. | ||
HCNWF | 0.10540 | 0.09 | 2024-09-06 | 14:40:00 | open | 0.0154 | 17.1111111111111 | HYPERCHARGE NETWORKS CORP. | ||
HDRSF | 0.06650 | 0.07 | 2024-09-06 | 10:45:00 | open | -0.0035 | -5 | Highland Copper Company Inc. | ||
HELFY | 1.82000 | 1.8 | 2024-09-06 | 15:56:00 | open | 0.02 | 1.11111111111111 | HelloFresh SE | ||
HERXF | 23.17000 | 23.17 | 2024-09-06 | 11:07:00 | open | 0 | 0 | Heroux-Deutek Inc. | ||
HESAF | 2115.30005 | 2135.18994 | 2024-09-06 | 12:35:00 | open | -19.8898900000004 | -0.931527899574142 | Hermes International SA | ||
HFBA | 30.00000 | 30 | 2024-09-06 | 14:40:00 | open | 0 | 0 | HFB Financial Corp. | ||
HGYN | 0.02100 | 0.021 | 2024-09-06 | 14:22:00 | open | 0 | 0 | HONG YUAN HLDG GROUP | ||
HLAN | 141.89999 | 142 | 2024-09-06 | 15:18:00 | open | -0.100009999999997 | -0.070429577464787 | Heartland BancCorp | ||
HLFFF | 7.57000 | 7.57 | 2024-09-06 | 09:30:00 | open | 0 | 0 | HelloFresh SE | ||
HLFN | 29.25000 | 29.25 | 2024-09-06 | 10:10:00 | open | 0 | 0 | Home Loan Financial Corp. | ||
HLRTF | 0.18840 | 0.1884 | 2024-09-06 | 10:35:00 | open | 0 | 0 | Hillcrest Petroleum Ltd. | ||
HMDPF | 82.00000 | 82 | 2024-09-06 | 10:00:00 | open | 0 | 0 | Hammond Power Solutions Inc. | ||
HMENF | 1.30000 | 1.29 | 2024-09-06 | 15:27:00 | open | 0.01 | 0.775193798449613 | Hemisphere Energy Corp. | ||
HMMR | 0.34000 | 0.33 | 2024-09-06 | 15:46:00 | open | 0.01 | 3.03030303030303 | Hammer Fiber Optics Holdings Corp. | ||
HMRFF | 1.21000 | 1.2 | 2024-09-06 | 12:13:00 | open | 0.01 | 0.833333333333334 | HOMERUN RES INC | ||
HNHPF | 10.53000 | 11.07 | 2024-09-06 | 13:13:00 | open | -0.540000000000001 | -4.87804878048781 | Hon Hai Precision Industry Co. Ltd. | ||
HNRC | 0.00920 | 0.01 | 2024-09-06 | 15:48:00 | open | -0.0008 | -8 | HOUSTON NAT RES CORP. | ||
HOEGF | 10.60000 | 10.6 | 2024-09-06 | 09:30:00 | open | 0 | 0 | HOEGH AUTOLINER ASA | ||
HPQFF | 0.30000 | 0.3 | 2024-09-06 | 10:05:00 | open | 0 | 0 | HPQ-Silicon Resources Inc. | ||
HRGN | 4.80000 | 4.09 | 2024-09-06 | 14:39:00 | open | 0.71 | 17.359413202934 | Harvard Apparatus Regenerative Technology Inc | ||
HRNNF | 34.30000 | 34.3 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Hydro One Limited | ||
HSHCY | 12.35000 | 12.43 | 2024-09-06 | 15:59:00 | open | -0.0800000000000001 | -0.643604183427193 | HAIER SMART HOME CO LTD. | ||
HSTXF | 0.22890 | 0.2351 | 2024-09-06 | 13:33:00 | open | -0.00620000000000001 | -2.63717566992769 | Heliostar Metals Ltd. | ||
HTWSF | 1.47000 | 1.47 | 2024-09-06 | 09:47:00 | open | 0 | 0 | Helios Towers PLC. | ||
HUSIF | 0.24700 | 0.247 | 2024-09-06 | 11:51:00 | open | 0 | 0 | Nicola Mining Inc. | ||
HWAIF | 1.15000 | 1.17 | 2024-09-06 | 14:56:00 | open | -0.02 | -1.70940170940171 | HealWELL AI Inc. | ||
HWAUF | 0.11750 | 0.135 | 2024-09-06 | 15:45:00 | open | -0.0175 | -12.962962962963 | Headwater Gold Inc. | ||
HWGG | 4.44000 | 4.2 | 2024-09-06 | 13:18:00 | open | 0.24 | 5.71428571428572 | Ho Wah Genting Group Ltd | ||
HWNI | 0.04000 | 0.04 | 2024-09-06 | 14:46:00 | open | 0 | 0 | High Wire Networks Inc. | ||
HYSR | 0.02600 | 0.0249 | 2024-09-06 | 15:59:00 | open | 0.0011 | 4.41767068273093 | Hypersolar Inc | ||
HZEN | 2.75000 | 2.9 | 2024-09-06 | 15:39:00 | open | -0.15 | -5.17241379310345 | Grayscale Horizen Trust (ZEN) | ||
HZLIF | 0.06350 | 0.068 | 2024-09-06 | 15:53:00 | open | -0.0045 | -6.61764705882354 | HERTZ LITHIUM INC | ||
IAFNF | 76.31000 | 76.31 | 2024-09-06 | 12:14:00 | open | 0 | 0 | iA Financial Corporation Inc. | ||
IBATF | 0.70000 | 0.67 | 2024-09-06 | 13:24:00 | open | 0.0299999999999999 | 4.47761194029849 | International Battery Metals Ltd. | ||
IBRLF | 0.02000 | 0.0249 | 2024-09-06 | 13:16:00 | open | -0.0049 | -19.6787148594377 | IBERAMERICAN LITHIUM CORP | ||
ICLTF | 0.24750 | 0.245 | 2024-09-06 | 15:21:00 | open | 0.0025 | 1.02040816326531 | Itasca Cap Ltd | ||
IDKFF | 0.17470 | 0.186 | 2024-09-06 | 15:06:00 | open | -0.0113 | -6.0752688172043 | ThreeD Capital Inc. | ||
IDXG | 1.67000 | 1.45 | 2024-09-06 | 15:16:00 | open | 0.22 | 15.1724137931034 | Interpace Diagnostics Group Inc | ||
IEGCF | 0.16500 | 0.145 | 2024-09-06 | 15:22:00 | open | 0.02 | 13.7931034482759 | Independence Gold Corp. | ||
IESVF | 0.16200 | 0.2176 | 2024-09-06 | 15:04:00 | open | -0.0556 | -25.5514705882353 | Invinity Energy Sys Plc. | ||
IFNNF | 33.16000 | 32.45 | 2024-09-06 | 15:32:00 | open | 0.709999999999994 | 2.18798151001539 | Infineon Technologies AG | ||
IFSPF | 12.32000 | 12.32 | 2024-09-06 | 10:25:00 | open | 0 | 0 | Interfor Corporation | ||
IFUS | 0.07200 | 0.075 | 2024-09-06 | 15:08:00 | open | -0.003 | -4 | Impact Fusion International Inc. | ||
IGIFF | 28.47000 | 28.47 | 2024-09-06 | 15:50:00 | open | 0 | 0 | IGM Financial Inc. | ||
ILAL | 0.04000 | 0.047 | 2024-09-06 | 15:55:00 | open | -0.007 | -14.8936170212766 | International Land Alliance Inc. | ||
ILIKF | 0.34000 | 0.36 | 2024-09-06 | 12:13:00 | open | -0.02 | -5.55555555555555 | Ilika PLC. | ||
IMPM | 0.04600 | 0.0325 | 2024-09-06 | 15:16:00 | open | 0.0135 | 41.5384615384615 | IMPAC MORTGAGE HLDGS INC | ||
IMPUF | 4.40000 | 4.4 | 2024-09-06 | 14:29:00 | open | 0 | 0 | Impala Platinum Holdings Ltd. | ||
INCTD | 4.54000 | 4.6 | 2024-09-06 | 15:57:00 | open | -0.0599999999999996 | -1.30434782608695 | Frank Speech Networks | ||
INNMF | 0.07500 | 0.075 | 2024-09-06 | 11:33:00 | open | 0 | 0 | Amplia Therapeutics Ltd. | ||
INVU | 0.00820 | 0.0085 | 2024-09-06 | 15:57:00 | open | -0.0003 | -3.52941176470588 | Investview Inc. | ||
INXSF | 0.27000 | 0.27 | 2024-09-06 | 15:42:00 | open | 0 | 0 | Intouch Insight Ltd. | ||
IONI | 0.41000 | 0.4 | 2024-09-06 | 15:08:00 | open | 0.00999999999999995 | 2.49999999999999 | I-ON Digital Corp. | ||
IPGGF | 0.30000 | 0.3 | 2024-09-06 | 10:30:00 | open | 0 | 0 | Imperium Technology Group Limited | ||
IPOOF | 1.54000 | 1.56 | 2024-09-06 | 14:38:00 | open | -0.02 | -1.28205128205128 | InPlay Oil Corp. | ||
IQST | 0.17300 | 0.18 | 2024-09-06 | 14:50:00 | open | -0.00700000000000001 | -3.88888888888889 | iQSTEL Inc. | ||
ISBA | 19.50000 | 19.5 | 2024-09-06 | 14:39:00 | open | 0 | 0 | Isabella Bank Corp. | ||
ISENF | 1.82000 | 1.96 | 2024-09-06 | 15:58:00 | open | -0.14 | -7.14285714285714 | IsoEnergy Ltd. | ||
ISVLF | 0.14000 | 0.1401 | 2024-09-06 | 15:24:00 | open | -9.9999999999989E-05 | -0.0713775874375367 | IMPACT Silver Corp. | ||
ITMSF | 0.59000 | 0.59 | 2024-09-06 | 15:53:00 | open | 0 | 0 | Intermap Technologies Corp. | ||
ITOCF | 54.30000 | 54.3 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Itochu Corp. | ||
IVBIY | 22.00000 | 22 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Innovent Biologics Inc. | ||
IVCGF | 9.72000 | 9.72 | 2024-09-06 | 09:35:00 | open | 0 | 0 | IVECO GROUP NV | ||
IVCTF | 0.05300 | 0.053 | 2024-09-06 | 15:06:00 | open | 0 | 0 | Invictus Energy Limited | ||
IVPAF | 11.65000 | 12 | 2024-09-06 | 15:59:00 | open | -0.35 | -2.91666666666666 | Ivanhoe Mines Ltd. | ||
IWAL | 0.01400 | 0.014 | 2024-09-06 | 09:39:00 | open | 0 | 0 | iWallet Corporation | ||
JAGGF | 3.43000 | 3.68 | 2024-09-06 | 15:58:00 | open | -0.25 | -6.79347826086956 | Jaguar Mining Inc. | ||
JBFCF | 3.95000 | 3.95 | 2024-09-06 | 12:51:00 | open | 0 | 0 | Jollibee Foods Corp. | ||
JDSPY | 1.75000 | 1.72 | 2024-09-06 | 13:30:00 | open | 0.03 | 1.74418604651163 | JD Sports Fashion plc | ||
JFBC | 20.75000 | 20.74 | 2024-09-06 | 12:59:00 | open | 0.0100000000000016 | 0.0482160077145688 | Jeffersonville Bancorp | ||
JHIUF | 33.00000 | 33 | 2024-09-06 | 09:30:00 | open | 0 | 0 | James Hardie Industries plc | ||
JORFF | 0.01140 | 0.0114 | 2024-09-06 | 15:11:00 | open | 0 | 0 | Jourdan Resources Inc. | ||
JRNGF | 1.65000 | 1.71 | 2024-09-06 | 15:58:00 | open | -0.0600000000000001 | -3.50877192982456 | Journey Energy Inc. | ||
JRVMF | 0.00840 | 0.009 | 2024-09-06 | 13:03:00 | open | -0.0006 | -6.66666666666667 | Jervois Mining Limited | ||
JSBL | 9.44000 | 9.44 | 2024-09-06 | 00:30:00 | open | 0 | 0 | JS Beauty Land Network Technology Inc. | ||
JSDA | 0.26700 | 0.28 | 2024-09-06 | 15:59:00 | open | -0.013 | -4.64285714285715 | Jones Soda Co. | ||
JUGRF | 0.06300 | 0.065 | 2024-09-06 | 15:59:00 | open | -0.002 | -3.07692307692308 | Juggernaut Expl. Ltd. | ||
JUSHF | 0.49000 | 0.5 | 2024-09-06 | 15:55:00 | open | -0.01 | -2 | Jushi Holdings Inc. | ||
KBCSF | 73.50000 | 73.5 | 2024-09-06 | 15:45:00 | open | 0 | 0 | KBC Group SA | ||
KCCFF | 0.07900 | 0.085 | 2024-09-06 | 14:44:00 | open | -0.00600000000000001 | -7.05882352941177 | Kutcho Copper Corp. | ||
KEYUF | 30.00000 | 30 | 2024-09-06 | 15:23:00 | open | 0 | 0 | Keyera Corp. | ||
KGTHY | 12.96000 | 12.96 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Krungthai Card Public Company Limited | ||
KLDCF | 0.73470 | 0.7347 | 2024-09-06 | 11:11:00 | open | 0 | 0 | Kenorland Minerals Ltd. | ||
KLSVF | 0.01300 | 0.025 | 2024-09-06 | 14:45:00 | open | -0.012 | -48 | Klondike Silver Corp. | ||
KLYCY | 9.61000 | 9.61 | 2024-09-06 | 09:59:00 | open | 0 | 0 | Kunlun Energy Company Limited | ||
KNBIF | 0.10320 | 0.1052 | 2024-09-06 | 15:59:00 | open | -0.002 | -1.90114068441065 | Kane Biotech Inc. | ||
KNTNF | 5.26000 | 5.39 | 2024-09-06 | 15:59:00 | open | -0.13 | -2.41187384044527 | K92 Mining Inc | ||
KOAN | 0.01000 | 0.01 | 2024-09-06 | 12:22:00 | open | 0 | 0 | Resonate Blends Inc. | ||
KOREF | 0.02000 | 0.02 | 2024-09-06 | 15:56:00 | open | 0 | 0 | Kore Mining Ltd. | ||
KPGHF | 5.55000 | 5.55 | 2024-09-06 | 10:08:00 | open | 0 | 0 | KELLY PARTNERS GROUP HLDGS LTD. | ||
KRKNF | 1.09000 | 1.11 | 2024-09-06 | 15:55:00 | open | -0.02 | -1.8018018018018 | Kraken Robotics Inc. | ||
KRYXF | 0.75000 | 0.732 | 2024-09-06 | 14:20:00 | open | 0.018 | 2.45901639344263 | KORYX COPPER INC. | ||
KSHTY | 0.95000 | 0.95 | 2024-09-06 | 10:48:00 | open | 0 | 0 | KUAISHOU TECHNOLOGY | ||
KTHN | 22.01000 | 22.01 | 2024-09-06 | 15:40:00 | open | 0 | 0 | Katahdin Bankshares Corp. | ||
KTYCF | 7.60000 | 7.6 | 2024-09-06 | 10:27:00 | open | 0 | 0 | Kits Eyecare Ltd. | ||
KUYAF | 0.26530 | 0.269 | 2024-09-06 | 15:21:00 | open | -0.00370000000000004 | -1.37546468401488 | Kuya Silver Corp. | ||
KVLQF | 0.04240 | 0.0424 | 2024-09-06 | 11:05:00 | open | 0 | 0 | ValOre Metals Corp. | ||
KYCCF | 435.00000 | 445.04999 | 2024-09-06 | 15:52:00 | open | -10.04999 | -2.25817104276308 | Keyence Corp. | ||
LBLCF | 128.64000 | 128.64 | 2024-09-06 | 15:28:00 | open | 0 | 0 | Loblaw Companies Limited | ||
LBSR | 0.12000 | 0.137 | 2024-09-06 | 15:38:00 | open | -0.017 | -12.4087591240876 | Liberty Star Uranium & Metals Corp. | ||
LDDFF | 0.06700 | 0.067 | 2024-09-06 | 15:18:00 | open | 0 | 0 | Liberty Defense Holdings Ltd. | ||
LDNXF | 133.06000 | 133.06 | 2024-09-06 | 15:55:00 | open | 0 | 0 | London Stock Exchange Ltd. | ||
LEAT | 9.01000 | 9.1 | 2024-09-06 | 10:02:00 | open | -0.0899999999999999 | -0.989010989010987 | Leatt Corp. | ||
LEBGF | 0.02900 | 0.029 | 2024-09-06 | 15:07:00 | open | 0 | 0 | Legible Inc. | ||
LEFUF | 21.20000 | 21.2 | 2024-09-06 | 11:25:00 | open | 0 | 0 | Leons Furniture Ltd. | ||
LGCFF | 1.89000 | 1.92 | 2024-09-06 | 15:53:00 | open | -0.03 | -1.5625 | Lavras Gold Corp. | ||
LGCP | 0.06800 | 0.068 | 2024-09-06 | 14:24:00 | open | 0 | 0 | Legion Capital Corp | ||
LGDTF | 0.26500 | 0.27 | 2024-09-06 | 14:35:00 | open | -0.005 | -1.85185185185185 | Liberty Gold Corp | ||
LGRVF | 108.34000 | 108.34 | 2024-09-06 | 09:37:00 | open | 0 | 0 | LeGrand SA | ||
LIFFF | 2.01000 | 2 | 2024-09-06 | 15:47:00 | open | 0.00999999999999979 | 0.499999999999989 | LI-FT PWR LTD | ||
LIFZF | 21.45000 | 21.64 | 2024-09-06 | 10:52:00 | open | -0.190000000000001 | -0.878003696857677 | Labrador Iron Ore Royalty Corp. | ||
LILIF | 0.10590 | 0.1059 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Argentina Lithium & Energy Corp | ||
LIMAF | 44.71000 | 44.5 | 2024-09-06 | 15:49:00 | open | 0.210000000000001 | 0.471910112359552 | Linamar Corporation | ||
LINRF | 0.40000 | 0.43 | 2024-09-06 | 14:37:00 | open | -0.03 | -6.9767441860465 | Liontown Resources Ltd. | ||
LKNCY | 19.94000 | 20.1 | 2024-09-06 | 15:59:00 | open | -0.16 | -0.796019900497513 | Luckin Coffee Inc. | ||
LLKKF | 0.02820 | 0.0289 | 2024-09-06 | 11:23:00 | open | -0.000699999999999999 | -2.42214532871972 | Lake Resources N.L. | ||
LMDXF | 0.00200 | 0.002 | 2024-09-06 | 09:30:00 | open | 0 | 0 | LumiraDx Limited | ||
LMEFF | 0.31000 | 0.31 | 2024-09-06 | 13:31:00 | open | 0 | 0 | Laurion Mineral Exploration Inc. | ||
LMGDF | 0.33500 | 0.34 | 2024-09-06 | 14:14:00 | open | -0.005 | -1.47058823529412 | Lumina Gold Corp | ||
LMGIF | 24.50000 | 24.7 | 2024-09-06 | 14:09:00 | open | -0.199999999999999 | -0.809716599190281 | LUMINE GROUP INC SUB VTG | ||
LMRMF | 0.18000 | 0.18 | 2024-09-06 | 13:30:00 | open | 0 | 0 | Lomiko Metals Inc. | ||
LNBY | 1.10000 | 1.1 | 2024-09-06 | 14:51:00 | open | 0 | 0 | LANDBAY INC | ||
LNVGF | 1.19000 | 1.19 | 2024-09-06 | 10:16:00 | open | 0 | 0 | Lenovo Group Ltd. | ||
LOBEF | 0.01500 | 0.015 | 2024-09-06 | 10:26:00 | open | 0 | 0 | LOBE SCIENCES LTD. | ||
LOECF | 0.61000 | 0.61 | 2024-09-06 | 12:15:00 | open | 0 | 0 | LOGAN ENERGY CORP | ||
LOGN | 32.00000 | 32 | 2024-09-06 | 10:36:00 | open | 0 | 0 | Logansport Financial Corp. | ||
LOMLF | 0.20230 | 0.207 | 2024-09-06 | 15:50:00 | open | -0.00469999999999998 | -2.27053140096618 | Lion One Metals Ltd. | ||
LOWLF | 0.02500 | 0.025 | 2024-09-06 | 14:17:00 | open | 0 | 0 | Lowell Farms Inc. | ||
LQWC | 0.01200 | 0.012 | 2024-09-06 | 14:08:00 | open | 0 | 0 | LifeQuest World Corp. | ||
LQWDF | 0.40180 | 0.4018 | 2024-09-06 | 11:29:00 | open | 0 | 0 | LQwD FinTech Corp. | ||
LSRCY | 31.50000 | 33.19 | 2024-09-06 | 15:55:00 | open | -1.69 | -5.0918951491413 | Lasertec Corporation | ||
LTCN | 10.05000 | 10.54 | 2024-09-06 | 15:59:00 | open | -0.489999999999998 | -4.64895635673623 | Grayscale Litecoin Trust | ||
LTHCF | 0.45700 | 0.457 | 2024-09-06 | 12:04:00 | open | 0 | 0 | Lithium Ionic Corp. | ||
LTOUF | 37.00000 | 37 | 2024-09-06 | 11:51:00 | open | 0 | 0 | Larsen & Toubro Ltd. | ||
LTSRF | 0.14500 | 0.145 | 2024-09-06 | 12:53:00 | open | 0 | 0 | Lotus Resources Limited | ||
LTUM | 0.03300 | 0.033 | 2024-09-06 | 15:57:00 | open | 0 | 0 | Lithium Corporation. | ||
LUCMF | 0.32500 | 0.335 | 2024-09-06 | 15:59:00 | open | -0.01 | -2.98507462686567 | LUCA MINING CORP. | ||
LUGDF | 19.10000 | 19.94 | 2024-09-06 | 15:52:00 | open | -0.84 | -4.21263791374122 | Lundin Gold Inc. | ||
LUNMF | 8.45000 | 8.86 | 2024-09-06 | 15:56:00 | open | -0.41 | -4.62753950338601 | Lundin Mining Corp. | ||
LVMHF | 679.50000 | 688 | 2024-09-06 | 15:51:00 | open | -8.5 | -1.23546511627907 | LVMH-Moet Hennessy Louis Vuitton | ||
LXENF | 0.04500 | 0.045 | 2024-09-06 | 14:44:00 | open | 0 | 0 | Lithium Energi Exploration Inc. | ||
LYSCF | 4.38000 | 4.4 | 2024-09-06 | 15:49:00 | open | -0.0200000000000005 | -0.454545454545465 | Lynas Corp. Ltd. | ||
LYSFF | 4.84000 | 4.84 | 2024-09-06 | 11:19:00 | open | 0 | 0 | Leroy Seafood Group ASA | ||
MAKOF | 2.10000 | 2.13 | 2024-09-06 | 12:47:00 | open | -0.0299999999999998 | -1.40845070422534 | Mako Mining Corp. | ||
MANA | 8.85000 | 9.45 | 2024-09-06 | 13:28:00 | open | -0.6 | -6.34920634920635 | Grayscale Decentraland Trust (MANA) | ||
MAPPF | 0.14500 | 0.145 | 2024-09-06 | 11:53:00 | open | 0 | 0 | PROSTAR HLDGS INC. | ||
MARK | 0.08870 | 0.09 | 2024-09-06 | 10:31:00 | open | -0.0013 | -1.44444444444444 | Remark Holdings Inc | ||
MAUTF | 1.30000 | 1.3 | 2024-09-06 | 14:49:00 | open | 0 | 0 | Montage Gold Corp. | ||
MAXXF | 0.26000 | 0.2502 | 2024-09-06 | 15:50:00 | open | 0.00980000000000003 | 3.91686650679458 | MAX PWR MNG CORP | ||
MBBC | 8.85000 | 8.85 | 2024-09-06 | 11:38:00 | open | 0 | 0 | Marathon Bancorp Inc. | ||
MBCOF | 0.12260 | 0.1226 | 2024-09-06 | 09:37:00 | open | 0 | 0 | MARVEL BIOSCIENCES CORP | ||
MBGAF | 64.64000 | 65.55 | 2024-09-06 | 15:45:00 | open | -0.909999999999997 | -1.38825324180015 | Mercedes Benz Group AG | ||
MBGYY | 16.14000 | 16.38 | 2024-09-06 | 15:37:00 | open | -0.239999999999998 | -1.46520146520146 | Mercedes Benz Group AG | ||
MCBI | 21.49000 | 21.38 | 2024-09-06 | 15:30:00 | open | 0.109999999999999 | 0.51449953227315 | Mountain Commerce Bancorp Inc. | ||
MCEM | 181.58000 | 181.58 | 2024-09-06 | 11:07:00 | open | 0 | 0 | Monarch Cement Co. (The) | ||
MCFNF | 0.11000 | 0.11 | 2024-09-06 | 13:11:00 | open | 0 | 0 | MCF ENERGY LTD | ||
MCHHF | 0.19000 | 0.195 | 2024-09-06 | 10:16:00 | open | -0.005 | -2.56410256410257 | MacMahon Holdings Ltd. | ||
MCHT | 6.90000 | 6.9 | 2024-09-06 | 09:46:00 | open | 0 | 0 | Mauch Chunk Trust Financial Corp. | ||
MCPH | 29.25000 | 29.25 | 2024-09-06 | 14:29:00 | open | 0 | 0 | Midland Capital Holdings Corp. | ||
MDALF | 10.95000 | 10.95 | 2024-09-06 | 15:40:00 | open | 0 | 0 | MDA Ltd. | ||
MDEVF | 0.48150 | 0.4815 | 2024-09-06 | 15:20:00 | open | 0 | 0 | Melco International Development Limited | ||
MDNGF | 0.20000 | 0.2 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Midnight Sun Mining Corp. | ||
MEDXF | 2.00000 | 2 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Medexus Pharmaceuticals Inc. | ||
MEEC | 0.80000 | 0.819 | 2024-09-06 | 15:29:00 | open | -0.0189999999999999 | -2.31990231990231 | Midwest Energy Emissions Corp. | ||
MEGEF | 17.94000 | 18.38 | 2024-09-06 | 14:20:00 | open | -0.439999999999998 | -2.39390642002175 | Meg Energy Corp. | ||
MEIL | 0.02960 | 0.022 | 2024-09-06 | 14:20:00 | open | 0.0076 | 34.5454545454546 | Methes Energies International Ltd | ||
METOF | 0.06160 | 0.0616 | 2024-09-06 | 10:32:00 | open | 0 | 0 | Meteoric Resorces NL | ||
MFGCF | 1.29000 | 1.27 | 2024-09-06 | 15:17:00 | open | 0.02 | 1.5748031496063 | Mayfair Gold Corp. | ||
MGHCF | 0.03260 | 0.0326 | 2024-09-06 | 10:28:00 | open | 0 | 0 | MINCO CAP CORP. | ||
MGMLF | 0.05700 | 0.057 | 2024-09-06 | 12:20:00 | open | 0 | 0 | Maple Gold Mines Ltd. | ||
MGMNF | 0.59420 | 0.62 | 2024-09-06 | 14:06:00 | open | -0.0258 | -4.16129032258065 | MAGNA MNG INC. | ||
MGPHF | 0.04850 | 0.0485 | 2024-09-06 | 14:00:00 | open | 0 | 0 | Mason Graphite Inc. | ||
MHUBF | 0.25000 | 0.24 | 2024-09-06 | 13:17:00 | open | 0.01 | 4.16666666666667 | MINEHUB TECHNOLOGIES INC. | ||
MHVYF | 11.65000 | 12.12 | 2024-09-06 | 14:25:00 | open | -0.469999999999999 | -3.87788778877887 | Mitsubishi Heavy Industries Ltd. | ||
MITEF | 16.10000 | 16.4 | 2024-09-06 | 15:56:00 | open | -0.299999999999997 | -1.82926829268291 | Mitsubishi Estate Co. Ltd. | ||
MITJF | 0.01330 | 0.0133 | 2024-09-06 | 09:40:00 | open | 0 | 0 | Mint Corporation (The) | ||
MJDLF | 5.62000 | 6.06 | 2024-09-06 | 15:59:00 | open | -0.44 | -7.26072607260725 | Major Drilling Group International Inc. | ||
MKGAF | 188.00000 | 188 | 2024-09-06 | 10:17:00 | open | 0 | 0 | Merck KGaA | ||
MLGF | 22.45000 | 22.45 | 2024-09-06 | 13:41:00 | open | 0 | 0 | Malaga Financial Corp. | ||
MLRT | 0.04000 | 0.04 | 2024-09-06 | 09:40:00 | open | 0 | 0 | Metalert Inc | ||
MMNGF | 0.13200 | 0.1455 | 2024-09-06 | 14:27:00 | open | -0.0135 | -9.27835051546391 | Metallic Minerals Corp. | ||
MMTLF | 0.11540 | 0.1154 | 2024-09-06 | 12:20:00 | open | 0 | 0 | MADISON METALS INC. | ||
MMTOF | 2.80000 | 2.8 | 2024-09-06 | 11:33:00 | open | 0 | 0 | Mitsubishi Motors | ||
MNMB | 44.00000 | 44 | 2024-09-06 | 13:25:00 | open | 0 | 0 | Merchants & Marine Bancorp Inc. | ||
MNMRF | 0.04500 | 0.045 | 2024-09-06 | 13:57:00 | open | 0 | 0 | MONUMENTAL MINERALS CORP. | ||
MNSEF | 0.03500 | 0.035 | 2024-09-06 | 09:32:00 | open | 0 | 0 | Magnis Energy Technologies Limited | ||
MNTHY | 33.31000 | 33.31 | 2024-09-06 | 13:21:00 | open | 0 | 0 | Minth Group Limited | ||
MONI | 0.01630 | 0.0175 | 2024-09-06 | 15:56:00 | open | -0.0012 | -6.85714285714287 | MOON EQUITY HLDGS CORP. | ||
MPNGF | 15.94000 | 15.94 | 2024-09-06 | 15:43:00 | open | 0 | 0 | Meituan Dianping | ||
MPZZF | 2.00000 | 2.02 | 2024-09-06 | 14:24:00 | open | -0.02 | -0.990099009900991 | MPC Container Ships AS | ||
MRMD | 0.17000 | 0.17 | 2024-09-06 | 10:08:00 | open | 0 | 0 | MariMed Inc. | ||
MRPMF | 0.04640 | 0.0464 | 2024-09-06 | 09:30:00 | open | 0 | 0 | MARCO POLO MARINE LTD. | ||
MRTMF | 0.02680 | 0.029 | 2024-09-06 | 13:15:00 | open | -0.0022 | -7.58620689655173 | Maritime Resources Corp. | ||
MSBB | 12.95000 | 12.95 | 2024-09-06 | 13:32:00 | open | 0 | 0 | MERCER BANCORP INC | ||
MSBHF | 19.62000 | 20 | 2024-09-06 | 15:39:00 | open | -0.379999999999999 | -1.9 | Mitsubishi Corp. | ||
MSWV | 13.35000 | 13.35 | 2024-09-06 | 15:53:00 | open | 0 | 0 | Main Street Financial Services Corp. | ||
MTRBF | 1.00000 | 1 | 2024-09-06 | 15:31:00 | open | 0 | 0 | METRO BK HLDGS PLC | ||
MTTRF | 10.70000 | 10.78 | 2024-09-06 | 15:59:00 | open | -0.0800000000000001 | -0.742115027829314 | Mattr Corp. | ||
MTUAF | 295.00000 | 293 | 2024-09-06 | 15:50:00 | open | 2 | 0.68259385665529 | MTU Aero Engines AG | ||
MTWO | 0.23000 | 0.205 | 2024-09-06 | 15:57:00 | open | 0.025 | 12.1951219512195 | INKY | ||
MURMF | 0.01120 | 0.0112 | 2024-09-06 | 15:54:00 | open | 0 | 0 | Murchison Minerals Ltd. | ||
MUSLF | 0.05800 | 0.058 | 2024-09-06 | 12:27:00 | open | 0 | 0 | Promino Nutritional Sciences Inc. | ||
MVLY | 15.25000 | 15.25 | 2024-09-06 | 15:16:00 | open | 0 | 0 | Mission Valley Bancorp | ||
MVNC | 0.01860 | 0.0186 | 2024-09-06 | 11:46:00 | open | 0 | 0 | MARVION INC | ||
MWRK | 0.01200 | 0.014 | 2024-09-06 | 13:53:00 | open | -0.002 | -14.2857142857143 | MetaWorks Platforms Inc | ||
MWSNF | 0.64000 | 0.65 | 2024-09-06 | 15:47:00 | open | -0.01 | -1.53846153846154 | Mawson Resources Ltd. | ||
MXCHF | 1.00000 | 1 | 2024-09-06 | 09:32:00 | open | 0 | 0 | Orbia Advance Corp S A B | ||
MXROF | 0.06800 | 0.068 | 2024-09-06 | 13:30:00 | open | 0 | 0 | MAX Resource Corp. | ||
MYIDF | 0.05940 | 0.0557 | 2024-09-06 | 14:14:00 | open | 0.0037 | 6.6427289048474 | Killi Ltd. | ||
MYLKF | 0.00250 | 0.0025 | 2024-09-06 | 12:22:00 | open | 0 | 0 | The Planting Hope Company Inc. | ||
MYRUF | 0.21000 | 0.21 | 2024-09-06 | 15:51:00 | open | 0 | 0 | MYRIAD URANIUM CORP | ||
NANX | 1.52000 | 1.51 | 2024-09-06 | 15:14:00 | open | 0.01 | 0.66225165562914 | Nanophase Technologies Corp. | ||
NASO | 0.00800 | 0.008 | 2024-09-06 | 11:03:00 | open | 0 | 0 | Naples Soap Company Inc. | ||
NAUFF | 0.20700 | 0.207 | 2024-09-06 | 14:04:00 | open | 0 | 0 | Nevgold Corp. | ||
NBIO | 0.04400 | 0.044 | 2024-09-06 | 13:26:00 | open | 0 | 0 | Nascent Biotech Inc. | ||
NBLWF | 0.40000 | 0.28 | 2024-09-06 | 15:56:00 | open | 0.12 | 42.8571428571428 | Noble Corporation Plc | ||
NBND | 0.07300 | 0.073 | 2024-09-06 | 14:26:00 | open | 0 | 0 | NetBrands Corp. | ||
NCAUF | 0.22000 | 0.229 | 2024-09-06 | 11:05:00 | open | -0.00900000000000001 | -3.93013100436682 | Newcore Gold Ltd. | ||
NCTKF | 16.90000 | 16.9 | 2024-09-06 | 15:55:00 | open | 0 | 0 | Nabtesco Corp. | ||
NDEV | 0.10010 | 0.1 | 2024-09-06 | 15:43:00 | open | 9.9999999999989E-05 | 0.099999999999989 | Novus Acquisition & Development Corp. | ||
NEXCF | 0.06780 | 0.0743 | 2024-09-06 | 15:47:00 | open | -0.00650000000000001 | -8.74831763122477 | Nextech AR Solutions Corp. | ||
NFLDF | 0.05120 | 0.05 | 2024-09-06 | 15:03:00 | open | 0.0012 | 2.4 | Exploits Discovery Corp. | ||
NFUNF | 0.25000 | 0.25 | 2024-09-06 | 09:30:00 | open | 0 | 0 | NUCLEAR FUELS INC. | ||
NGENF | 1.94000 | 1.98 | 2024-09-06 | 15:58:00 | open | -0.04 | -2.02020202020202 | NervGen Pharma Corp. | ||
NGLD | 2.95000 | 2.8 | 2024-09-06 | 15:24:00 | open | 0.15 | 5.35714285714287 | Nevada Canyon Gold Corp | ||
NGPHF | 0.05000 | 0.0439 | 2024-09-06 | 15:49:00 | open | 0.0061 | 13.8952164009112 | Northern Graphite Corp. | ||
NGRBF | 0.04930 | 0.0491 | 2024-09-06 | 10:56:00 | open | 0.000199999999999999 | 0.407331975560079 | NEXTGEN FOOD ROBOTICS CORP. | ||
NGXXF | 7.20000 | 7.2 | 2024-09-06 | 10:32:00 | open | 0 | 0 | NGEx Minerals Ltd. | ||
NHHHF | 0.03350 | 0.0329 | 2024-09-06 | 11:53:00 | open | 0.000600000000000003 | 1.82370820668694 | FUELPOSITIVE CORP. | ||
NKGFF | 0.24000 | 0.26 | 2024-09-06 | 15:32:00 | open | -0.02 | -7.6923076923077 | Nevada King Gold Corp. | ||
NLVVF | 0.01000 | 0.01 | 2024-09-06 | 12:08:00 | open | 0 | 0 | New Leaf Ventures Inc. | ||
NMEX | 0.21500 | 0.215 | 2024-09-06 | 15:44:00 | open | 0 | 0 | Northern Minerals & Exploration Ltd. | ||
NMKBP | 61.52000 | 61.52 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Niagara Mohawk Power Corp. | ||
NMKCP | 70.95000 | 70.95 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Niagara Mohawk Power Corp. | ||
NMLSF | 0.00680 | 0.0068 | 2024-09-06 | 14:32:00 | open | 0 | 0 | Nova Mentis Life Sciences Corp. | ||
NNOMF | 0.52600 | 0.5365 | 2024-09-06 | 15:39:00 | open | -0.0105 | -1.95712954333643 | Nano One Materials Corp. | ||
NNXPF | 1.67000 | 1.6 | 2024-09-06 | 12:07:00 | open | 0.0699999999999998 | 4.37499999999999 | Nanoxplore Inc. | ||
NONOF | 130.88000 | 130.88 | 2024-09-06 | 12:50:00 | open | 0 | 0 | Novo-Nordisk A/S | ||
NOPMF | 5.81000 | 5.9 | 2024-09-06 | 15:03:00 | open | -0.0900000000000007 | -1.52542372881357 | Neo Performance Materials Inc. | ||
NORD | 0.50210 | 0.5021 | 2024-09-06 | 14:31:00 | open | 0 | 0 | NORDICUS PARTNERS CORP | ||
NOVZ | 38.66750 | 38.6675 | 2024-09-06 | 14:54:00 | open | 0 | 0 | Novagen Ingenium Inc. | ||
NRSDY | 11.70000 | 11.7 | 2024-09-06 | 11:08:00 | open | 0 | 0 | Nordic Semiconductor ASA | ||
NRVTF | 0.11000 | 0.11 | 2024-09-06 | 11:08:00 | open | 0 | 0 | Noram Ventures Inc. | ||
NSRGF | 104.78000 | 104.78 | 2024-09-06 | 09:32:00 | open | 0 | 0 | Nestle S.A. | ||
NTCPF | 0.38400 | 0.383 | 2024-09-06 | 14:46:00 | open | 0.001 | 0.261096605744126 | NorthIsle Copper and Gold Inc. | ||
NTIOF | 91.03000 | 92.16 | 2024-09-06 | 15:59:00 | open | -1.13 | -1.22612847222222 | National Bank of Canada | ||
NTMFF | 0.14000 | 0.14 | 2024-09-06 | 09:30:00 | open | 0 | 0 | NEOTECH METALS CORP | ||
NTOIY | 10.08000 | 10.26 | 2024-09-06 | 15:55:00 | open | -0.18 | -1.75438596491228 | Neste Oyj | ||
NTPIF | 3.39000 | 3.39 | 2024-09-06 | 09:58:00 | open | 0 | 0 | NAM TAI PPTY INC | ||
NUBC | 21.41000 | 21.41 | 2024-09-06 | 15:58:00 | open | 0 | 0 | Northumberland Bancorp | ||
NUMIF | 0.02360 | 0.0236 | 2024-09-06 | 13:00:00 | open | 0 | 0 | Numinus Wellness Inc. | ||
NURAF | 35.60000 | 35.6 | 2024-09-06 | 14:17:00 | open | 0 | 0 | Nomura Research Institute Ltd. | ||
NUVSF | 8.68000 | 8.57 | 2024-09-06 | 15:23:00 | open | 0.109999999999999 | 1.28354725787631 | NuVista Energy Ltd. | ||
NVACF | 1.26000 | 1.26 | 2024-09-06 | 15:36:00 | open | 0 | 0 | Nova Cannabis Inc. | ||
NVLHF | 0.08100 | 0.081 | 2024-09-06 | 15:30:00 | open | 0 | 0 | Nevada Lithium Resources Inc. | ||
NVNXF | 0.37000 | 0.37 | 2024-09-06 | 15:36:00 | open | 0 | 0 | Novonix Limited | ||
NXOPF | 0.00980 | 0.0098 | 2024-09-06 | 10:30:00 | open | 0 | 0 | NexOptic Technology Corp | ||
NYMXF | 0.26000 | 0.23 | 2024-09-06 | 14:48:00 | open | 0.03 | 13.0434782608696 | NYMOX PHARM CORP | ||
NYWKF | 1.20000 | 1.2 | 2024-09-06 | 11:05:00 | open | 0 | 0 | NTG Clarity Networks Inc. | ||
OBNNF | 3.57000 | 3.58 | 2024-09-06 | 14:34:00 | open | -0.0100000000000002 | -0.279329608938554 | Osisko Mng Inc | ||
OBTC | 17.23000 | 17.77 | 2024-09-06 | 15:48:00 | open | -0.539999999999999 | -3.03882948790095 | Osprey Bitcoin Trust | ||
OCANF | 2.50000 | 2.52 | 2024-09-06 | 15:51:00 | open | -0.02 | -0.793650793650794 | Oceanagold Corp. | ||
OCGSF | 0.14600 | 0.16 | 2024-09-06 | 15:18:00 | open | -0.014 | -8.75000000000001 | OUTCROP SILVER & GOLD CORP. | ||
OCINF | 31.25000 | 31.25 | 2024-09-06 | 15:15:00 | open | 0 | 0 | OCI N.V. | ||
ODOT | 7.00000 | 7 | 2024-09-06 | 09:38:00 | open | 0 | 0 | Osprey Polkadot Trust | ||
OFSTF | 0.42500 | 0.45 | 2024-09-06 | 11:55:00 | open | -0.025 | -5.55555555555556 | Carbon Streaming Corporation | ||
OGNRF | 1.05000 | 1.07 | 2024-09-06 | 15:25:00 | open | -0.02 | -1.86915887850467 | Orogen Royalties Inc. | ||
OIIIF | 0.70300 | 0.703 | 2024-09-06 | 12:07:00 | open | 0 | 0 | O3 Mining Inc. | ||
OILFF | 0.05960 | 0.0596 | 2024-09-06 | 09:55:00 | open | 0 | 0 | NEXTLEAF SOLUTIONS Ltd. | ||
OILRF | 0.27000 | 0.27 | 2024-09-06 | 12:08:00 | open | 0 | 0 | Oil Refineries Ltd. | ||
OILSF | 1.85000 | 1.87 | 2024-09-06 | 15:51:00 | open | -0.02 | -1.06951871657754 | Saturn Oil & Gas Inc. | ||
OJOC | 321.00000 | 321.5 | 2024-09-06 | 14:07:00 | open | -0.5 | -0.15552099533437 | Ojai Oil Co. | ||
OMGGF | 0.12000 | 0.116 | 2024-09-06 | 09:51:00 | open | 0.00399999999999999 | 3.44827586206896 | OMAI GOLD MINES CORP. | ||
OMZNF | 0.16500 | 0.165 | 2024-09-06 | 10:40:00 | open | 0 | 0 | Osisko Metals Inc. | ||
ONEI | 0.43080 | 0.4 | 2024-09-06 | 13:51:00 | open | 0.0308 | 7.7 | OneMeta AI | ||
ONEXF | 66.11000 | 66.11 | 2024-09-06 | 10:42:00 | open | 0 | 0 | Onex Corporation | ||
ONOV | 0.16500 | 0.1689 | 2024-09-06 | 15:59:00 | open | -0.00389999999999999 | -2.30905861456482 | Castellum Inc. | ||
OPADW | 0.01550 | 0.0155 | 2024-09-06 | 13:40:00 | open | 0 | 0 | Offerpad Solutions Inc. | ||
OPMXF | 0.81610 | 0.8161 | 2024-09-06 | 12:47:00 | open | 0 | 0 | OPERADORA DE SITES MEXICANOS S A B DE C V | ||
OPTHF | 0.23000 | 0.2397 | 2024-09-06 | 10:40:00 | open | -0.00969999999999999 | -4.04672507300792 | OPTIMI HEALTH CORP. | ||
ORAAF | 10.30000 | 10.3 | 2024-09-06 | 11:47:00 | open | 0 | 0 | Aura Minerals Inc. | ||
ORBT | 4.49000 | 4.5 | 2024-09-06 | 13:59:00 | open | -0.00999999999999979 | -0.222222222222217 | Orbit International Corp. | ||
ORRCF | 0.25500 | 0.259 | 2024-09-06 | 15:47:00 | open | -0.004 | -1.54440154440155 | Oroco Resource Corp. | ||
OSOL | 8.66000 | 9.29 | 2024-09-06 | 15:59:00 | open | -0.629999999999999 | -6.78148546824542 | Osprey Solana Trust | ||
OTCM | 48.14000 | 49.3 | 2024-09-06 | 15:45:00 | open | -1.16 | -2.35294117647058 | OTC Markets Group Inc. | ||
OTGLY | 11.01000 | 11 | 2024-09-06 | 10:49:00 | open | 0.00999999999999979 | 0.090909090909089 | CD Projekt S.A. | ||
OTTEF | 0.01000 | 0.01 | 2024-09-06 | 09:46:00 | open | 0 | 0 | Otto Energy Ltd. | ||
OTTW | 14.45000 | 14.45 | 2024-09-06 | 13:09:00 | open | 0 | 0 | Ottawa Bancorp Inc | ||
OWPC | 0.02600 | 0.025 | 2024-09-06 | 15:57:00 | open | 0.000999999999999997 | 3.99999999999999 | One World Pharma Inc. | ||
PALAF | 5.45000 | 5.72 | 2024-09-06 | 15:51:00 | open | -0.27 | -4.72027972027971 | Paladin Energy Ltd. | ||
PAUIF | 1.13000 | 1.13 | 2024-09-06 | 13:33:00 | open | 0 | 0 | PREMIER AMERICAN URANIUM INC. | ||
PBCRF | 0.67000 | 0.67 | 2024-09-06 | 13:47:00 | open | 0 | 0 | PT Bank Central Asia | ||
PBEGF | 0.46000 | 0.45 | 2024-09-06 | 15:19:00 | open | 0.01 | 2.22222222222222 | Touchstone Exploration Inc. | ||
PBKX | 9.20000 | 9.2 | 2024-09-06 | 12:45:00 | open | 0 | 0 | Partners Bank California | ||
PBNK | 18.40000 | 18.5 | 2024-09-06 | 15:26:00 | open | -0.100000000000001 | -0.540540540540548 | Pinnacle Bank | ||
PCOGF | 0.01100 | 0.011 | 2024-09-06 | 10:31:00 | open | 0 | 0 | Pancontinental Oil and Gas NL | ||
PDER | 305.00000 | 302 | 2024-09-06 | 15:38:00 | open | 3 | 0.993377483443709 | Pardee Resources Co. | ||
PEMIF | 0.18850 | 0.1885 | 2024-09-06 | 12:10:00 | open | 0 | 0 | Pure Energy Minerals Ltd. | ||
PENMF | 0.05000 | 0.05 | 2024-09-06 | 11:55:00 | open | 0 | 0 | Peninsula Energy Ltd. | ||
PETRY | 9.29000 | 9.57 | 2024-09-06 | 15:47:00 | open | -0.280000000000001 | -2.92580982236156 | Petrobras Distribuidora S.A. | ||
PEXZF | 0.02970 | 0.0297 | 2024-09-06 | 15:56:00 | open | 0 | 0 | Pacific Ridge Exploration Ltd. | ||
PEYUF | 10.25000 | 10.36 | 2024-09-06 | 15:58:00 | open | -0.109999999999999 | -1.06177606177606 | Peyto Exploration & Development Corp | ||
PFSB | 9.50000 | 9.5 | 2024-09-06 | 12:49:00 | open | 0 | 0 | PFS BANCORP INC (MD) | ||
PGTK | 0.51000 | 0.51 | 2024-09-06 | 14:43:00 | open | 0 | 0 | Pacific Green Technologies Inc. | ||
PGXPF | 0.02000 | 0.02 | 2024-09-06 | 14:49:00 | open | 0 | 0 | Pelangio Exploration Inc. | ||
PHPPY | 11.45000 | 11.45 | 2024-09-06 | 13:54:00 | open | 0 | 0 | Signify N.V. | ||
PHRRF | 0.20000 | 0.18 | 2024-09-06 | 12:27:00 | open | 0.02 | 11.1111111111111 | PharmaTher Holdings Ltd. | ||
PIFYF | 0.68000 | 0.69 | 2024-09-06 | 11:17:00 | open | -0.0099999999999999 | -1.44927536231883 | Pine Cliff Energy Ltd. | ||
PILBF | 1.58000 | 1.69 | 2024-09-06 | 15:49:00 | open | -0.11 | -6.50887573964496 | PILBARA MINERALS LTD | ||
PKKFF | 0.05900 | 0.06 | 2024-09-06 | 15:26:00 | open | -0.001 | -1.66666666666667 | Peak Positioning Technologies Inc | ||
PKLBF | 0.02210 | 0.02 | 2024-09-06 | 13:26:00 | open | 0.0021 | 10.5 | Perk Labs Inc. | ||
PLCKF | 0.49000 | 0.5241 | 2024-09-06 | 15:49:00 | open | -0.0341 | -6.50639190994085 | PLURILOCK SEC INC. | ||
PLLTL | 0.08000 | 0.08 | 2024-09-06 | 09:42:00 | open | 0 | 0 | Piedmont Lithium Inc. | ||
PLNH | 0.57000 | 0.5999 | 2024-09-06 | 15:59:00 | open | -0.0299 | -4.9841640273379 | PLANET 13 HLDGS INC NEV | ||
PLSDF | 1.80000 | 1.84 | 2024-09-06 | 12:22:00 | open | -0.04 | -2.17391304347826 | Pulse Seismic Inc. | ||
PMETF | 2.48000 | 2.6 | 2024-09-06 | 12:50:00 | open | -0.12 | -4.61538461538462 | PATRIOT BATTERY METALS INC | ||
PMNXF | 1.60000 | 1.6 | 2024-09-06 | 12:57:00 | open | 0 | 0 | Perseus Mining Ltd | ||
PMOMF | 0.15500 | 0.155 | 2024-09-06 | 09:40:00 | open | 0 | 0 | Prismo Metals Inc. | ||
PNCKF | 0.16320 | 0.166 | 2024-09-06 | 15:56:00 | open | -0.0028 | -1.68674698795181 | GALLEON GOLD CORP. | ||
PNPFF | 5.13000 | 5.13 | 2024-09-06 | 12:06:00 | open | 0 | 0 | Pinetree Capital Ltd. | ||
PNPNF | 0.40000 | 0.4205 | 2024-09-06 | 15:45:00 | open | -0.0205 | -4.87514863258025 | POWER NICKEL INC | ||
PNRLF | 0.40000 | 0.4075 | 2024-09-06 | 15:43:00 | open | -0.00749999999999995 | -1.840490797546 | Premium Nickel Resources Ltd. | ||
PNTRF | 0.22000 | 0.22 | 2024-09-06 | 15:36:00 | open | 0 | 0 | PANTERA SILVER CORP. | ||
PNTZF | 0.48970 | 0.4897 | 2024-09-06 | 15:51:00 | open | 0 | 0 | Trigon Metals Inc. | ||
POROF | 0.16000 | 0.16 | 2024-09-06 | 14:12:00 | open | 0 | 0 | Panoro Minerals Ltd. | ||
POSAF | 0.09000 | 0.09 | 2024-09-06 | 11:58:00 | open | 0 | 0 | POSaBIT Systems Corporation | ||
POSC | 1.05000 | 1.05 | 2024-09-06 | 13:21:00 | open | 0 | 0 | Positron Corp. | ||
PPBN | 28.83000 | 28.83 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Pinnacle Bankshares Corp. | ||
PPRUF | 264.00000 | 270 | 2024-09-06 | 10:45:00 | open | -6 | -2.22222222222222 | Kering SA | ||
PRDSF | 6.64000 | 6.5 | 2024-09-06 | 11:05:00 | open | 0.14 | 2.15384615384615 | Prada Spa | ||
PREIF | 0.05010 | 0.0525 | 2024-09-06 | 12:30:00 | open | -0.0024 | -4.57142857142857 | Precipitate Gold Corp | ||
PREKF | 19.35000 | 19.54 | 2024-09-06 | 13:35:00 | open | -0.189999999999998 | -0.972364380757409 | PrairieSky Royalty Ltd. | ||
PRET | 256.01001 | 256.01001 | 2024-09-06 | 00:30:00 | open | 0 | 0 | Pennsylvania Real Estate Investment Trust | ||
PRMNF | 1.14000 | 1.19 | 2024-09-06 | 13:43:00 | open | -0.05 | -4.20168067226891 | Prime Mining Corp. | ||
PRMRF | 19.20000 | 19.75 | 2024-09-06 | 15:47:00 | open | -0.550000000000001 | -2.78481012658228 | Paramount Resources Ltd. | ||
PRNDY | 27.24000 | 27.51 | 2024-09-06 | 15:51:00 | open | -0.270000000000003 | -0.98146128680481 | Pernod Ricard S.A. | ||
PROBF | 1.12000 | 1.14 | 2024-09-06 | 15:59:00 | open | -0.0199999999999998 | -1.75438596491226 | Probe Metals Inc. | ||
PRPS | 1.50000 | 1.5 | 2024-09-06 | 10:16:00 | open | 0 | 0 | PROPELLUS INC. | ||
PSBAF | 0.20000 | 0.2 | 2024-09-06 | 09:30:00 | open | 0 | 0 | PT Sumber Alfaria Trijaya TBK | ||
PSBQ | 25.00000 | 25.05 | 2024-09-06 | 13:36:00 | open | -0.0500000000000007 | -0.199600798403196 | PSB Holdings Inc. | ||
PSRHF | 0.41150 | 0.4115 | 2024-09-06 | 12:36:00 | open | 0 | 0 | PULSAR HELIUM INC. | ||
PSYTF | 10.18000 | 10.18 | 2024-09-06 | 13:05:00 | open | 0 | 0 | Pason Systems Inc. | ||
PTALF | 0.48000 | 0.501 | 2024-09-06 | 15:59:00 | open | -0.021 | -4.19161676646707 | Petrotal Corp. | ||
PTHRF | 0.21800 | 0.215 | 2024-09-06 | 15:06:00 | open | 0.003 | 1.3953488372093 | Pantheon Resources Plc | ||
PTRRY | 7.57000 | 9.25 | 2024-09-06 | 15:51:00 | open | -1.68 | -18.1621621621622 | Petro Rio S.A. | ||
PTRUF | 0.95000 | 0.95 | 2024-09-06 | 15:28:00 | open | 0 | 0 | Petrus Resources Ltd. | ||
PUBC | 0.06200 | 0.075 | 2024-09-06 | 14:04:00 | open | -0.013 | -17.3333333333333 | Purebase Corporation | ||
PWCDF | 30.37000 | 30.32 | 2024-09-06 | 15:59:00 | open | 0.0500000000000007 | 0.164907651715042 | Power Corp. of Canada | ||
PWWBF | 0.06000 | 0.06 | 2024-09-06 | 11:25:00 | open | 0 | 0 | Powerband Solutions Inc. | ||
PYFRF | 5.83000 | 6.08 | 2024-09-06 | 15:31:00 | open | -0.25 | -4.11184210526316 | PAYFARE INC. | ||
PYRGF | 0.60000 | 0.61 | 2024-09-06 | 13:53:00 | open | -0.01 | -1.63934426229508 | PyroGenesis Canada Inc. | ||
QCCUF | 0.08820 | 0.09 | 2024-09-06 | 15:46:00 | open | -0.0018 | -2 | QC COPPER & GOLD INC. | ||
QIND | 0.06880 | 0.0689 | 2024-09-06 | 15:46:00 | open | -0.000100000000000003 | -0.145137880986942 | Quality Industrial Corp. | ||
QNBC | 29.75000 | 29.75 | 2024-09-06 | 12:56:00 | open | 0 | 0 | QNB Corp. | ||
QNCCF | 0.08150 | 0.0815 | 2024-09-06 | 15:57:00 | open | 0 | 0 | Quantum Numbers Corp. | ||
QTRHF | 1.12000 | 1.11 | 2024-09-06 | 14:58:00 | open | 0.01 | 0.900900900900902 | Quarterhill Inc. | ||
QUEXF | 0.33700 | 0.337 | 2024-09-06 | 10:45:00 | open | 0 | 0 | Q2 METALS CORP | ||
RBAZ | 19.19000 | 19.19 | 2024-09-06 | 13:26:00 | open | 0 | 0 | Republic Bank of Arizona | ||
RCGCF | 0.05000 | 0.05 | 2024-09-06 | 15:39:00 | open | 0 | 0 | RosCan Gold Corporation | ||
RDGL | 0.12300 | 0.118 | 2024-09-06 | 15:44:00 | open | 0.005 | 4.23728813559322 | Vivos Inc. | ||
RDGMF | 0.11600 | 0.1 | 2024-09-06 | 15:56:00 | open | 0.016 | 16 | RIDGELINE MINERALS CORP. | ||
RECAF | 0.69360 | 0.74 | 2024-09-06 | 15:56:00 | open | -0.0464 | -6.27027027027027 | Reconnaissance Energy Africa Ltd. | ||
RECHF | 0.03650 | 0.0406 | 2024-09-06 | 15:55:00 | open | -0.0041 | -10.0985221674877 | Recharge Resources Ltd. | ||
REEMF | 0.26000 | 0.26 | 2024-09-06 | 13:07:00 | open | 0 | 0 | Rare Element Resources Ltd. | ||
REGRF | 0.01500 | 0.015 | 2024-09-06 | 13:10:00 | open | 0 | 0 | Graph Blockchain Inc. | ||
RFLXF | 0.03000 | 0.03 | 2024-09-06 | 14:41:00 | open | 0 | 0 | Redflex Holdings Ltd. | ||
RGLSF | 1.53000 | 1.53 | 2024-09-06 | 13:35:00 | open | 0 | 0 | Regulus Resources Inc. | ||
RGXTF | 0.01080 | 0.01 | 2024-09-06 | 13:11:00 | open | 0.0008 | 8 | REGENX TECH CORP. | ||
RHCCF | 0.03100 | 0.03 | 2024-09-06 | 15:47:00 | open | 0.001 | 3.33333333333334 | Royal Helium Ltd. | ||
RHHBF | 352.00000 | 352 | 2024-09-06 | 11:08:00 | open | 0 | 0 | Roche Holding Ltd | ||
RIOFF | 0.37500 | 0.386 | 2024-09-06 | 14:40:00 | open | -0.011 | -2.84974093264249 | RIO2 Limited | ||
RJDG | 0.01210 | 0.0125 | 2024-09-06 | 15:11:00 | open | -0.000400000000000001 | -3.20000000000001 | RJD Green Inc. | ||
RLBY | 0.06000 | 0.059 | 2024-09-06 | 15:50:00 | open | 0.001 | 1.69491525423729 | Reliability Inc. | ||
RMLFF | 1.00000 | 1 | 2024-09-06 | 15:56:00 | open | 0 | 0 | Rusoro Mining Ltd. | ||
RMRDF | 0.13310 | 0.13 | 2024-09-06 | 15:10:00 | open | 0.00309999999999999 | 2.38461538461538 | Resources Minere Radisson | ||
RNECF | 14.65000 | 14.74 | 2024-09-06 | 12:34:00 | open | -0.0899999999999999 | -0.610583446404341 | Renesas Electronics Corp | ||
RNGE | 0.27000 | 0.27 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Range Impact Inc. | ||
RNMBF | 560.00000 | 563 | 2024-09-06 | 11:21:00 | open | -3 | -0.532859680284192 | Rheinmetall AG | ||
ROMJF | 0.37000 | 0.37 | 2024-09-06 | 14:05:00 | open | 0 | 0 | Rubicon Organics Inc. | ||
RSNVF | 0.08470 | 0.0855 | 2024-09-06 | 13:14:00 | open | -0.000800000000000009 | -0.935672514619893 | Reyna Silver Corp. | ||
RSRV | 160.00000 | 160 | 2024-09-06 | 10:16:00 | open | 0 | 0 | Reserve Petroleum Company (The) | ||
RUBLF | 1.66000 | 1.66 | 2024-09-06 | 11:31:00 | open | 0 | 0 | RUBELLITE ENERGY INC. | ||
RVLGF | 0.22150 | 0.22 | 2024-09-06 | 13:56:00 | open | 0.0015 | 0.681818181818182 | Revival Gold Inc. | ||
RYCEF | 6.10000 | 6.25 | 2024-09-06 | 11:17:00 | open | -0.15 | -2.40000000000001 | Rolls Royce Holdings plc | ||
RYES | 0.10000 | 0.115 | 2024-09-06 | 15:59:00 | open | -0.015 | -13.0434782608696 | Rise Gold Corp. | ||
SAPGF | 210.00000 | 208.78 | 2024-09-06 | 15:48:00 | open | 1.22 | 0.584347159689625 | SAP SE | ||
SAPIF | 21.96000 | 21.96 | 2024-09-06 | 13:59:00 | open | 0 | 0 | Saputo Inc. | ||
SASKF | 0.35600 | 0.385 | 2024-09-06 | 15:52:00 | open | -0.029 | -7.53246753246754 | ATHA ENERGY CORP | ||
SBGOF | 15.62000 | 15.62 | 2024-09-06 | 12:07:00 | open | 0 | 0 | Standard Bank Group Ltd. | ||
SBGSF | 239.59000 | 239.59 | 2024-09-06 | 10:55:00 | open | 0 | 0 | Schneider Electric SE | ||
SBIG | 0.07100 | 0.071 | 2024-09-06 | 13:09:00 | open | 0 | 0 | SpringBig Holdings Inc | ||
SBMCF | 0.06750 | 0.0675 | 2024-09-06 | 13:00:00 | open | 0 | 0 | Silver Bullet Mines Corp. | ||
SBMSF | 0.19000 | 0.19 | 2024-09-06 | 13:13:00 | open | 0 | 0 | Danakali Ltd. | ||
SCBFF | 9.70000 | 9.8 | 2024-09-06 | 15:38:00 | open | -0.100000000000001 | -1.02040816326532 | Standard Chartered PLC | ||
SCFLF | 4.89000 | 5 | 2024-09-06 | 10:35:00 | open | -0.11 | -2.20000000000001 | Schaeffler AG | ||
SCHYY | 17.37000 | 17.46 | 2024-09-06 | 15:58:00 | open | -0.0899999999999999 | -0.515463917525772 | Sands China Ltd. | ||
SCPCF | 1.55000 | 1.52 | 2024-09-06 | 13:23:00 | open | 0.03 | 1.97368421052632 | SCOPE CARBON CORP | ||
SCTSF | 0.10500 | 0.126 | 2024-09-06 | 12:03:00 | open | -0.021 | -16.6666666666667 | SCOTTIE RES CORP. | ||
SCZC | 39.00000 | 38.51 | 2024-09-06 | 15:59:00 | open | 0.490000000000002 | 1.27239678005713 | Santa Cruz County Bank (CA) | ||
SDCH | 0.04520 | 0.0452 | 2024-09-06 | 12:15:00 | open | 0 | 0 | SideChannel Inc. | ||
SDRC | 0.27590 | 0.2871 | 2024-09-06 | 15:33:00 | open | -0.0112 | -3.90107976314874 | Sidney Resources Corp. | ||
SDXAY | 17.59000 | 17.59 | 2024-09-06 | 15:50:00 | open | 0 | 0 | Sodexo S.A. | ||
SEAC | 6.76000 | 6.76 | 2024-09-06 | 12:57:00 | open | 0 | 0 | Seachange International Inc | ||
SEOVF | 0.24000 | 0.24 | 2024-09-06 | 10:54:00 | open | 0 | 0 | Sernova Corp. | ||
SFTBF | 52.00000 | 52 | 2024-09-06 | 11:17:00 | open | 0 | 0 | Softbank Group | ||
SGER | 418.00000 | 416 | 2024-09-06 | 03:57:00 | open | 2 | 0.480769230769231 | Sterling Energy Resources Inc. | ||
SGPTF | 0.18400 | 0.184 | 2024-09-06 | 13:10:00 | open | 0 | 0 | SAGE POTASH CORP | ||
SGTM | 0.65000 | 0.66 | 2024-09-06 | 15:43:00 | open | -0.01 | -1.51515151515152 | SUSTAINABLE GREEN TEAM LTD. | ||
SHGDF | 0.03290 | 0.0329 | 2024-09-06 | 13:36:00 | open | 0 | 0 | Star Diamond Corporation | ||
SICNF | 0.03000 | 0.035 | 2024-09-06 | 15:13:00 | open | -0.005 | -14.2857142857143 | Sokoman Minerals Corp. | ||
SICP | 1.27000 | 1.15 | 2024-09-06 | 15:59:00 | open | 0.12 | 10.4347826086957 | Silvergate Capital Corp | ||
SILEF | 0.29000 | 0.29 | 2024-09-06 | 12:54:00 | open | 0 | 0 | SILVER ELEPHANT MNG CORP. | ||
SILXF | 2.34000 | 2.41 | 2024-09-06 | 14:28:00 | open | -0.0700000000000003 | -2.90456431535271 | Silex Systems Ltd. | ||
SITKF | 0.15500 | 0.16 | 2024-09-06 | 13:19:00 | open | -0.005 | -3.125 | Sitka Gold Corporation | ||
SKHRF | 0.57000 | 0.57 | 2024-09-06 | 10:20:00 | open | 0 | 0 | Stakeholder Gold Corp. | ||
SLBK | 11.21000 | 11.21 | 2024-09-06 | 14:15:00 | open | 0 | 0 | SKYLINE BANKSHARES INC | ||
SLNFF | 0.22080 | 0.2208 | 2024-09-06 | 14:56:00 | open | 0 | 0 | Solution Financial Inc. | ||
SLVDF | 0.20500 | 0.211 | 2024-09-06 | 15:55:00 | open | -0.00600000000000001 | -2.8436018957346 | Silver Dollar Resources Inc. | ||
SLVRF | 0.19000 | 0.19 | 2024-09-06 | 14:38:00 | open | 0 | 0 | Silver One Resources Inc. | ||
SLVTF | 0.12610 | 0.1325 | 2024-09-06 | 15:38:00 | open | -0.00640000000000002 | -4.8301886792453 | Silver Tiger Metals Inc. | ||
SLVYY | 3.39000 | 3.39 | 2024-09-06 | 13:25:00 | open | 0 | 0 | Solvay SA | ||
SMAWF | 179.00000 | 180 | 2024-09-06 | 11:29:00 | open | -1 | -0.555555555555556 | Siemens AG | ||
SMDZF | 0.10910 | 0.1091 | 2024-09-06 | 14:58:00 | open | 0 | 0 | Strategic Metals Ltd. New | ||
SMECF | 409.00000 | 421 | 2024-09-06 | 15:57:00 | open | -12 | -2.85035629453682 | SMC CP | ||
SMEGF | 27.95000 | 27.95 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Siemens Energy AG | ||
SMNEY | 26.26000 | 27.35 | 2024-09-06 | 15:54:00 | open | -1.09 | -3.9853747714808 | Siemens Energy AG | ||
SNANF | 0.20720 | 0.2072 | 2024-09-06 | 11:05:00 | open | 0 | 0 | Sona Nanotech Inc | ||
SNGCF | 0.04360 | 0.0421 | 2024-09-06 | 14:26:00 | open | 0.0015 | 3.56294536817102 | Sanu Gold Corp. | ||
SNGNF | 2.20000 | 2.2 | 2024-09-06 | 12:10:00 | open | 0 | 0 | Singapore Telecommunications Ltd. | ||
SNIPF | 0.05800 | 0.053 | 2024-09-06 | 12:04:00 | open | 0.005 | 9.43396226415095 | Snipp Interactive Inc | ||
SNNAF | 0.02750 | 0.0275 | 2024-09-06 | 11:39:00 | open | 0 | 0 | SIENNA RESOURCES INC | ||
SNNF | 6.55000 | 6.55 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Seneca Finl Corp | ||
SNRG | 0.03000 | 0.03 | 2024-09-06 | 14:28:00 | open | 0 | 0 | Susglobal Energy Corp. | ||
SNVFF | 0.06900 | 0.069 | 2024-09-06 | 14:35:00 | open | 0 | 0 | Sonoro Energy Ltd. | ||
SNVVF | 2.74000 | 2.74 | 2024-09-06 | 12:50:00 | open | 0 | 0 | Step Energy Svcs Ltd. | ||
SNWGF | 3.52000 | 3.6 | 2024-09-06 | 13:05:00 | open | -0.0800000000000001 | -2.22222222222222 | SNOWLINE GOLD CORP | ||
SOAGY | 52.72000 | 52.72 | 2024-09-06 | 11:30:00 | open | 0 | 0 | Sartorius AG | ||
SOBKY | 13.86000 | 13.88 | 2024-09-06 | 15:53:00 | open | -0.0200000000000014 | -0.144092219020183 | SoftBank Corp. | ||
SOBS | 29.50000 | 29.5 | 2024-09-06 | 10:45:00 | open | 0 | 0 | Solvay Bank (NY) | ||
SOLCF | 0.02600 | 0.0259 | 2024-09-06 | 15:52:00 | open | 9.99999999999994E-05 | 0.386100386100384 | Sol Global Invts Corp. | ||
SOME | 41.18000 | 41.18 | 2024-09-06 | 11:38:00 | open | 0 | 0 | Somerset Trust Holding Co. | ||
SOUTF | 0.11140 | 0.1114 | 2024-09-06 | 09:48:00 | open | 0 | 0 | Southern Energy Corp. | ||
SOWG | 11.15000 | 11.22 | 2024-09-06 | 15:59:00 | open | -0.0700000000000003 | -0.623885918003568 | Sow Good Inc. | ||
SPCO | 1.20000 | 1.2 | 2024-09-06 | 09:30:00 | open | 0 | 0 | The Stephan Co. | ||
SPMTF | 0.01200 | 0.012 | 2024-09-06 | 12:43:00 | open | 0 | 0 | Spearmint Resources Inc. | ||
SPND | 3.94000 | 3.94 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Spindletop Oil & Gas Co. | ||
SPOFF | 0.15500 | 0.1549 | 2024-09-06 | 11:24:00 | open | 9.9999999999989E-05 | 0.064557779212388 | GoldSpot Discoveries Corp. | ||
SPVNF | 0.10530 | 0.1053 | 2024-09-06 | 10:09:00 | open | 0 | 0 | Spectra7 Microsystems Inc | ||
SPXCF | 8.33000 | 8.35 | 2024-09-06 | 11:44:00 | open | -0.0199999999999996 | -0.239520958083827 | Singapore Exchange Ltd. | ||
SRAFF | 0.21500 | 0.215 | 2024-09-06 | 12:39:00 | open | 0 | 0 | Sandfire Resources America Inc. | ||
SRCRF | 0.09000 | 0.0929 | 2024-09-06 | 15:48:00 | open | -0.0029 | -3.1216361679225 | Scorpio Gold Corp. | ||
SRKE | 0.78000 | 0.78 | 2024-09-06 | 09:50:00 | open | 0 | 0 | Strake Inc. | ||
SRLZF | 0.06630 | 0.0663 | 2024-09-06 | 14:17:00 | open | 0 | 0 | Salazar Resources Ltd. | ||
SRNW | 0.12950 | 0.13 | 2024-09-06 | 13:10:00 | open | -0.0005 | -0.384615384615385 | Stratos Renewables Corp. | ||
SROYF | 0.90000 | 0.9 | 2024-09-06 | 12:01:00 | open | 0 | 0 | Sailfish Royalty Corp. | ||
SRRTF | 9.33000 | 9.35 | 2024-09-06 | 12:08:00 | open | -0.0199999999999996 | -0.213903743315503 | Slate Grocery REIT | ||
SRUUF | 16.85000 | 17.58 | 2024-09-06 | 15:59:00 | open | -0.729999999999997 | -4.15244596131966 | Sprott Physical Uranium Trust Fund | ||
SSVFF | 0.19000 | 0.211 | 2024-09-06 | 14:41:00 | open | -0.021 | -9.95260663507109 | Southern Silver Exploration Corp. | ||
STEK | 0.04900 | 0.0349 | 2024-09-06 | 15:55:00 | open | 0.0141 | 40.4011461318052 | Stemtech Corp. | ||
STLJF | 68.16000 | 68.16 | 2024-09-06 | 11:00:00 | open | 0 | 0 | Stella Jones Inc. | ||
STMZF | 10.40000 | 10.4 | 2024-09-06 | 10:51:00 | open | 0 | 0 | Scottish Mortgage Investment Trust PLC | ||
STXPF | 0.10000 | 0.1 | 2024-09-06 | 14:26:00 | open | 0 | 0 | STUHINI EXPL LTD. | ||
STZHF | 47.29000 | 47.29 | 2024-09-06 | 12:35:00 | open | 0 | 0 | Stelco Holdings Inc. | ||
SUMXF | 2.83000 | 2.83 | 2024-09-06 | 11:52:00 | open | 0 | 0 | Supremex Inc. | ||
SUUIF | 5.56000 | 5.6 | 2024-09-06 | 12:15:00 | open | -0.04 | -0.714285714285715 | Superior Plus Corp. | ||
SVRSF | 0.08800 | 0.08 | 2024-09-06 | 12:31:00 | open | 0.00799999999999999 | 9.99999999999999 | SILVER STORM MINING LTD. | ||
SVTNF | 0.01400 | 0.014 | 2024-09-06 | 12:30:00 | open | 0 | 0 | LODESTAR BATTERY METALS CORP. | ||
SVVB | 14.35000 | 14.35 | 2024-09-06 | 13:00:00 | open | 0 | 0 | Savi Financial Corporation | ||
SVYSF | 35.00000 | 35 | 2024-09-06 | 10:27:00 | open | 0 | 0 | Solvay S.A. | ||
SXOOF | 0.04940 | 0.0523 | 2024-09-06 | 11:14:00 | open | -0.0029 | -5.54493307839388 | St Georges Eco Mng Corp. | ||
SYAXF | 0.01420 | 0.0159 | 2024-09-06 | 13:22:00 | open | -0.0017 | -10.6918238993711 | Sayona Mining Limited | ||
SYHBF | 0.24250 | 0.24 | 2024-09-06 | 10:39:00 | open | 0.0025 | 1.04166666666667 | Skyharbour Resources Ltd. | ||
TAER | 0.06300 | 0.063 | 2024-09-06 | 15:38:00 | open | 0 | 0 | Tarsier Ltd. | ||
TAOIF | 0.22200 | 0.225 | 2024-09-06 | 11:27:00 | open | -0.003 | -1.33333333333333 | TAG Oil Ltd. | ||
TBBC | 5.65000 | 5.65 | 2024-09-06 | 10:59:00 | open | 0 | 0 | Triad Business Bank | ||
TBRIF | 0.04400 | 0.044 | 2024-09-06 | 12:15:00 | open | 0 | 0 | Therma Bright Inc. | ||
TBXXF | 0.06100 | 0.061 | 2024-09-06 | 14:34:00 | open | 0 | 0 | TURMALINA METALS CORP. | ||
TCNB | 6.24000 | 6.24 | 2024-09-06 | 09:33:00 | open | 0 | 0 | Town Center Bank (IL) | ||
TCNNF | 9.71000 | 10 | 2024-09-06 | 15:59:00 | open | -0.289999999999999 | -2.89999999999999 | Trulieve Cannabis Corporation | ||
TCTZF | 48.00000 | 48 | 2024-09-06 | 09:32:00 | open | 0 | 0 | Tencent Holding Ltd. | ||
TDRK | 0.00890 | 0.0074 | 2024-09-06 | 14:01:00 | open | 0.0015 | 20.2702702702703 | Tiderock Companies Inc. | ||
TDRRF | 0.66150 | 0.58 | 2024-09-06 | 15:59:00 | open | 0.0815 | 14.051724137931 | Tudor Gold Corp. | ||
TERA | 22.94000 | 23.5 | 2024-09-06 | 10:59:00 | open | -0.559999999999999 | -2.38297872340425 | TERAFORCE TECHNOLOGY CORP | ||
TETOF | 0.03585 | 0.0383 | 2024-09-06 | 10:42:00 | open | -0.00245 | -6.39686684073107 | Tectonic Metals Inc. | ||
TEUTF | 0.96660 | 0.88 | 2024-09-06 | 15:42:00 | open | 0.0866 | 9.84090909090909 | Teuton Resources Corp. | ||
TGEN | 0.89970 | 0.84 | 2024-09-06 | 13:45:00 | open | 0.0597000000000001 | 7.10714285714287 | Tecogen Inc | ||
TGGLF | 0.03620 | 0.0363 | 2024-09-06 | 15:01:00 | open | -9.99999999999959E-05 | -0.275482093663901 | TOGGLE3D AI INC | ||
TGIFF | 0.00740 | 0.0074 | 2024-09-06 | 14:19:00 | open | 0 | 0 | 1933 Industries Inc. | ||
THBRF | 1.50000 | 1.5 | 2024-09-06 | 15:57:00 | open | 0 | 0 | Thunderbird Entertainment Group Inc. | ||
THCBF | 0.00900 | 0.009 | 2024-09-06 | 12:33:00 | open | 0 | 0 | THC BioMed Intl Ltd. | ||
THNPY | 22.75000 | 22.98 | 2024-09-06 | 15:08:00 | open | -0.23 | -1.00087032201915 | Technip Energies N.V. | ||
TILCF | 1.15000 | 1.15 | 2024-09-06 | 15:50:00 | open | 0 | 0 | Till Cap Corp. | ||
TLGPY | 13.02000 | 13.02 | 2024-09-06 | 15:56:00 | open | 0 | 0 | Telstra Group Limited | ||
TLGRF | 0.26000 | 0.26 | 2024-09-06 | 14:19:00 | open | 0 | 0 | Talga Resources Ltd. | ||
TLLTF | 0.01420 | 0.0141 | 2024-09-06 | 15:40:00 | open | 0.000100000000000001 | 0.709219858156036 | Tilt Holdings Inc. | ||
TLOFF | 0.06310 | 0.071 | 2024-09-06 | 11:33:00 | open | -0.00789999999999999 | -11.1267605633803 | Talon Metals Corp. | ||
TLTFF | 0.12370 | 0.1334 | 2024-09-06 | 13:56:00 | open | -0.00969999999999999 | -7.27136431784107 | Theralase Technologies Inc. | ||
TMASF | 0.10480 | 0.1048 | 2024-09-06 | 12:59:00 | open | 0 | 0 | Temas Resources Corp. | ||
TMDIF | 0.03840 | 0.0372 | 2024-09-06 | 11:55:00 | open | 0.0012 | 3.2258064516129 | Titan Medical Inc | ||
TMGEF | 0.19300 | 0.193 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Thermal Energy International Inc. | ||
TMRC | 0.28120 | 0.29 | 2024-09-06 | 15:57:00 | open | -0.00879999999999997 | -3.03448275862068 | Texas Mineral Resources Corp. | ||
TMVWY | 6.25000 | 6.29 | 2024-09-06 | 15:46:00 | open | -0.04 | -0.635930047694754 | TeamViewer AG | ||
TNRG | 0.05000 | 0.05 | 2024-09-06 | 15:55:00 | open | 0 | 0 | Thunder Energies Corp. | ||
TNTMF | 0.05000 | 0.05 | 2024-09-06 | 09:45:00 | open | 0 | 0 | Transition Metals Corp | ||
TNYZF | 0.88000 | 0.97 | 2024-09-06 | 15:46:00 | open | -0.09 | -9.27835051546391 | WECOMMERCE HLDGS LTD A | ||
TOELF | 147.20000 | 147.2 | 2024-09-06 | 11:33:00 | open | 0 | 0 | Tokyo Electron Ltd. | ||
TOITF | 97.00000 | 97.01 | 2024-09-06 | 11:52:00 | open | -0.0100000000000051 | -0.0103082156478766 | Topicus.com Inc. | ||
TOLWF | 3.53000 | 3.53 | 2024-09-06 | 10:12:00 | open | 0 | 0 | Trican Well Service Ltd. | ||
TOYOF | 17.90000 | 18.5 | 2024-09-06 | 11:19:00 | open | -0.600000000000001 | -3.24324324324325 | Toyota Motor Corp. | ||
TPNTF | 21.50000 | 21.5 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Third Point Investors Limited | ||
TRCY | 12.90000 | 12.9 | 2024-09-06 | 12:56:00 | open | 0 | 0 | Tri City Bankshares Corp. | ||
TRFE | 0.12000 | 0.12 | 2024-09-06 | 15:59:00 | open | 0 | 0 | TRUSTFEED CORP. | ||
TRGEF | 0.05200 | 0.052 | 2024-09-06 | 15:48:00 | open | 0 | 0 | TARGA EXPL CORP | ||
TRKUF | 0.01470 | 0.0148 | 2024-09-06 | 15:30:00 | open | -0.000100000000000001 | -0.675675675675683 | TARKU RES LTD | ||
TRLEF | 0.09200 | 0.095 | 2024-09-06 | 14:50:00 | open | -0.003 | -3.15789473684211 | Trillion Energy International Inc. | ||
TRMLF | 44.43000 | 44.34 | 2024-09-06 | 13:58:00 | open | 0.0899999999999963 | 0.202976995940452 | Tourmaline Oil Corp. | ||
TRRXF | 0.03500 | 0.035 | 2024-09-06 | 11:43:00 | open | 0 | 0 | TNR Gold Corp. | ||
TSCDF | 4.94000 | 4.94 | 2024-09-06 | 10:13:00 | open | 0 | 0 | Tesco PLC | ||
TSLVF | 0.07010 | 0.0701 | 2024-09-06 | 14:59:00 | open | 0 | 0 | Tier One Silver Inc. | ||
TSNDF | 1.14000 | 1.16 | 2024-09-06 | 15:55:00 | open | -0.02 | -1.72413793103448 | TERRASCENT CORP | ||
TTVSY | 10.44000 | 10.44 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Totvs SA | ||
TUIFF | 6.44000 | 6.44 | 2024-09-06 | 12:04:00 | open | 0 | 0 | TUI AG | ||
TYFG | 41.25000 | 41.5 | 2024-09-06 | 09:58:00 | open | -0.25 | -0.602409638554217 | Tri County Financial Group Inc. | ||
TZPC | 0.04010 | 0.0401 | 2024-09-06 | 10:56:00 | open | 0 | 0 | ThermaFreeze Products Corp. | ||
TZUP | 5.25000 | 5.3 | 2024-09-06 | 15:32:00 | open | -0.0499999999999998 | -0.943396226415091 | THUMZUP MEDIA CORP | ||
UAHC | 0.00800 | 0.01 | 2024-09-06 | 15:50:00 | open | -0.002 | -20 | United American Healthcare Corp. | ||
UBSFF | 16.35000 | 16.35 | 2024-09-06 | 11:18:00 | open | 0 | 0 | UbiSoft Entertainment Inc. | ||
UCLE | 0.01250 | 0.05 | 2024-09-06 | 13:54:00 | open | -0.0375 | -75 | US Nuclear Corp. | ||
ULTHF | 0.16000 | 0.16 | 2024-09-06 | 09:56:00 | open | 0 | 0 | United Lithium Corp. | ||
UNFYF | 0.59000 | 0.59 | 2024-09-06 | 15:35:00 | open | 0 | 0 | Edge Total Intelligence Inc. | ||
UNIF | 4.10000 | 4.15 | 2024-09-06 | 15:47:00 | open | -0.0500000000000007 | -1.20481927710845 | U & I Financial Corp | ||
UNRG | 0.04100 | 0.0488 | 2024-09-06 | 15:57:00 | open | -0.0078 | -15.9836065573771 | United Energy Corp. | ||
UNTC | 32.81000 | 32.9 | 2024-09-06 | 14:18:00 | open | -0.0899999999999963 | -0.273556231003028 | Unit Corporation | ||
UNVGY | 12.65000 | 12.86 | 2024-09-06 | 15:35:00 | open | -0.209999999999999 | -1.63297045101088 | UNIVERSAL MUSIC GROUP | ||
UOLGY | 16.54000 | 16.55 | 2024-09-06 | 14:27:00 | open | -0.0100000000000016 | -0.060422960725085 | UOL Group Limited | ||
URLOF | 0.22980 | 0.2234 | 2024-09-06 | 14:24:00 | open | 0.00640000000000002 | 2.86481647269473 | NameSilo Technologies Corp. | ||
USAQ | 0.12500 | 0.125 | 2024-09-06 | 09:37:00 | open | 0 | 0 | USA Equities Corp. | ||
USGDF | 0.11000 | 0.114 | 2024-09-06 | 12:10:00 | open | -0.004 | -3.50877192982456 | American Pacific Mining Corp. | ||
UUSAF | 0.03500 | 0.035 | 2024-09-06 | 14:39:00 | open | 0 | 0 | KRAKEN ENERGY CORP. | ||
VARRY | 6.50000 | 6.5 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Var Energi ASA | ||
VASO | 0.24500 | 0.243 | 2024-09-06 | 15:05:00 | open | 0.002 | 0.823045267489713 | Vaso Corporation | ||
VAUCF | 0.10300 | 0.103 | 2024-09-06 | 15:35:00 | open | 0 | 0 | Viva Gold Corp. | ||
VBIX | 1.16000 | 1.15 | 2024-09-06 | 13:19:00 | open | 0.01 | 0.869565217391305 | ViewBix Inc. | ||
VCUFF | 0.04860 | 0.0486 | 2024-09-06 | 13:47:00 | open | 0 | 0 | Vizsla Copper Corp. | ||
VHIBF | 5.67000 | 5.71 | 2024-09-06 | 15:04:00 | open | -0.04 | -0.700525394045535 | Vitalhub Corp. | ||
VIPRF | 0.03200 | 0.032 | 2024-09-06 | 15:31:00 | open | 0 | 0 | Silver Viper Minerals Corp. | ||
VLERF | 3.35000 | 3.34 | 2024-09-06 | 15:25:00 | open | 0.0100000000000002 | 0.299401197604797 | Valeura Energy Inc. | ||
VLKAF | 107.50000 | 108 | 2024-09-06 | 11:39:00 | open | -0.5 | -0.462962962962963 | Volkswagen AG | ||
VLMGF | 0.17990 | 0.1799 | 2024-09-06 | 10:00:00 | open | 0 | 0 | Viscount Mining Corp | ||
VLTLF | 0.24700 | 0.285 | 2024-09-06 | 15:59:00 | open | -0.038 | -13.3333333333333 | VOLT LITHIUM CORP | ||
VLXC | 0.06000 | 0.0422 | 2024-09-06 | 15:37:00 | open | 0.0178 | 42.1800947867298 | Veltex Corp. | ||
VMSXF | 0.02300 | 0.023 | 2024-09-06 | 14:04:00 | open | 0 | 0 | Nine Mile Metals Ltd. | ||
VQSSF | 0.14410 | 0.1441 | 2024-09-06 | 14:29:00 | open | 0 | 0 | VIQ SOLUTIONS INC | ||
VRNOF | 3.15000 | 3.27 | 2024-09-06 | 15:59:00 | open | -0.12 | -3.6697247706422 | Verano Holdings Corp. | ||
VSOLF | 0.03000 | 0.03 | 2024-09-06 | 12:53:00 | open | 0 | 0 | THREE SIXTY SOLAR LTD. | ||
VTECF | 0.10000 | 0.1 | 2024-09-06 | 14:16:00 | open | 0 | 0 | Vortex Energy Corp. | ||
VTSCY | 11.20000 | 11.2 | 2024-09-06 | 15:32:00 | open | 0 | 0 | Vitesco Technologies Group Aktiengesellschaft | ||
VTTGF | 463.79999 | 463.79999 | 2024-09-06 | 11:15:00 | open | 0 | 0 | VAT Group AG | ||
VULMF | 0.09250 | 0.0925 | 2024-09-06 | 15:11:00 | open | 0 | 0 | Vulcan Minerals Inc. | ||
VWSYF | 21.79000 | 22.25 | 2024-09-06 | 12:15:00 | open | -0.460000000000001 | -2.06741573033708 | Vestas Wind Systems A/S | ||
VXTRF | 0.09250 | 0.096 | 2024-09-06 | 12:33:00 | open | -0.0035 | -3.64583333333334 | Voxtur Analytics Corp. | ||
WAWIF | 10.57000 | 10.55 | 2024-09-06 | 11:02:00 | open | 0.0199999999999996 | 0.189573459715636 | WALLENIUS WILHELMSEN ASA | ||
WBQNL | 3.15000 | 3.15 | 2024-09-06 | 09:39:00 | open | 0 | 0 | Woodbridge Liquidation Trust | ||
WBSR | 0.08000 | 0.08 | 2024-09-06 | 09:30:00 | open | 0 | 0 | Webstar Technology Group Inc. | ||
WBTMU | 110.00000 | 110 | 2024-09-06 | 09:30:00 | open | 0 | 0 | WESTBROOK THOMPSON OVERRIDING RYT U UNITS | ||
WBTNF | 1.40000 | 1.4 | 2024-09-06 | 15:46:00 | open | 0 | 0 | WEEBIT NANO LTD. | ||
WCUFF | 0.04800 | 0.048 | 2024-09-06 | 14:17:00 | open | 0 | 0 | World Copper Ltd. | ||
WDOFF | 8.85000 | 9.2 | 2024-09-06 | 15:57:00 | open | -0.35 | -3.80434782608695 | Wesdome Gold Mines Ltd. | ||
WEDXF | 2.86000 | 2.87 | 2024-09-06 | 15:37:00 | open | -0.0100000000000002 | -0.348432055749137 | Westaim Corporation (The) | ||
WEGYF | 0.59070 | 0.5907 | 2024-09-06 | 15:58:00 | open | 0 | 0 | Westbridge Energy Corp | ||
WETH | 1.68010 | 1.7711 | 2024-09-06 | 15:51:00 | open | -0.091 | -5.13804979955959 | Wetouch Technology Inc. | ||
WGLIF | 0.04090 | 0.0413 | 2024-09-06 | 10:04:00 | open | -0.000400000000000005 | -0.968523002421318 | Westward Gold Inc. | ||
WGXRF | 1.91000 | 1.91 | 2024-09-06 | 12:01:00 | open | 0 | 0 | WestGold Resources Limited | ||
WHTCF | 3.04000 | 3.1 | 2024-09-06 | 11:01:00 | open | -0.0600000000000001 | -1.93548387096774 | WashTec AG | ||
WIZEY | 8.55000 | 8.6 | 2024-09-06 | 15:21:00 | open | -0.0499999999999989 | -0.581395348837197 | Wise plc | ||
WKCMF | 89.05000 | 89.05 | 2024-09-06 | 15:02:00 | open | 0 | 0 | Wacker Chemie AG | ||
WLDBF | 0.99000 | 0.96 | 2024-09-06 | 15:38:00 | open | 0.03 | 3.125 | WildBrain Ltd. | ||
WLLBW | 11.03000 | 12.99 | 2024-09-06 | 15:06:00 | open | -1.96 | -15.0885296381832 | Chord Energy Corporation | ||
WMLLF | 0.07100 | 0.0665 | 2024-09-06 | 15:09:00 | open | 0.00449999999999999 | 6.76691729323307 | Wealth Minerals Ltd. | ||
WMMVF | 2.99000 | 3.02 | 2024-09-06 | 13:18:00 | open | -0.0299999999999998 | -0.993377483443702 | Wal-Mart De Mexico S.A.B. de C.V. | ||
WNFT | 0.01360 | 0.015 | 2024-09-06 | 15:28:00 | open | -0.0014 | -9.33333333333334 | Worldwide NFT Inc. | ||
WONDF | 0.10030 | 0.1003 | 2024-09-06 | 15:51:00 | open | 0 | 0 | Wonderfi Technologies Inc. | ||
WPLCF | 8.50000 | 8.35 | 2024-09-06 | 13:49:00 | open | 0.15 | 1.79640718562875 | Wise plc | ||
WRDLY | 4.69000 | 4.7 | 2024-09-06 | 15:16:00 | open | -0.00999999999999979 | -0.212765957446804 | Worldline SA | ||
WRLGF | 0.50210 | 0.496 | 2024-09-06 | 14:23:00 | open | 0.00609999999999999 | 1.22983870967742 | WEST RED LAKE GOLD MINES LTD | ||
WSTRF | 1.14000 | 1.1 | 2024-09-06 | 15:58:00 | open | 0.0399999999999998 | 3.63636363636362 | Western Uranium & Vanadium Corp. | ||
WTBFA | 580.00000 | 580 | 2024-09-06 | 10:26:00 | open | 0 | 0 | W.T.B. Financial Corp. | ||
WTBFB | 280.00000 | 287.25 | 2024-09-06 | 15:10:00 | open | -7.25 | -2.52393385552654 | W.T.B. Financial Corp. | ||
WTCHF | 74.33000 | 74.33 | 2024-09-06 | 11:50:00 | open | 0 | 0 | WiseTech Global Limited | ||
WTER | 0.14990 | 0.1311 | 2024-09-06 | 14:59:00 | open | 0.0188 | 14.3401983218917 | Alkaline Water Co Inc-The | ||
WYNMF | 0.66400 | 0.664 | 2024-09-06 | 13:49:00 | open | 0 | 0 | Wynn Macau Ltd. | ||
XAUMF | 6.52000 | 6.52 | 2024-09-06 | 11:02:00 | open | 0 | 0 | Goldmoney Inc. | ||
XCRT | 0.02100 | 0.0177 | 2024-09-06 | 15:26:00 | open | 0.0033 | 18.6440677966102 | XCELERATE INC. | ||
XIACF | 2.36000 | 2.36 | 2024-09-06 | 09:43:00 | open | 0 | 0 | Xiaomi Corp. | ||
XNGSY | 24.29000 | 24.41 | 2024-09-06 | 15:47:00 | open | -0.120000000000001 | -0.491601802539947 | ENN Energy Holdings Limited | ||
XTRAF | 0.44990 | 0.45 | 2024-09-06 | 15:57:00 | open | -9.9999999999989E-05 | -0.0222222222222198 | XTRACT ONE TECHNOLOGIES INC. | ||
YACAF | 3.57000 | 3.58 | 2024-09-06 | 13:47:00 | open | -0.0100000000000002 | -0.279329608938554 | Yancoal Australia Ltd | ||
YBGJ | 0.39000 | 0.35 | 2024-09-06 | 15:48:00 | open | 0.04 | 11.4285714285714 | Yubo International Biotech Limited | ||
YELLQ | 5.02500 | 5.005 | 2024-09-06 | 13:35:00 | open | 0.0200000000000005 | 0.399600399600409 | YELLOW CORP | ||
YGRAF | 0.76720 | 0.78 | 2024-09-06 | 11:54:00 | open | -0.0128 | -1.64102564102565 | Yangarra Resources Ltd. | ||
YGTFF | 0.03400 | 0.035 | 2024-09-06 | 14:09:00 | open | -0.001 | -2.85714285714286 | Gold Terra Resource Corp. | ||
YLWDF | 7.34000 | 7.34 | 2024-09-06 | 12:01:00 | open | 0 | 0 | Yellow Pages Ltd. | ||
YUKA | 0.00520 | 0.0052 | 2024-09-06 | 13:58:00 | open | 0 | 0 | Yuka Group Inc. | ||
ZCSH | 3.65000 | 3.86 | 2024-09-06 | 15:50:00 | open | -0.21 | -5.44041450777202 | Grayscale Zcash Trust | ||
ZCTSF | 0.04800 | 0.048 | 2024-09-06 | 12:15:00 | open | 0 | 0 | Zacatecas Silver Corp. | ||
ZEOOF | 9.00000 | 9.08 | 2024-09-06 | 14:10:00 | open | -0.0800000000000001 | -0.881057268722468 | Zeon Corp. | ||
ZHUD | 0.00990 | 0.009 | 2024-09-06 | 15:56:00 | open | 0.000900000000000001 | 10 | Zhuding International Limited | ||
ZKGCF | 0.60000 | 0.6 | 2024-09-06 | 12:42:00 | open | 0 | 0 | ZKGC NEW ENERGY LTD | ||
ZMDTF | 0.33090 | 0.33 | 2024-09-06 | 11:00:00 | open | 0.000900000000000012 | 0.272727272727276 | Zoomd Technologies Ltd. | ||
ZNOG | 0.04560 | 0.047 | 2024-09-06 | 15:59:00 | open | -0.0014 | -2.97872340425532 | Zion Oil & Gas Inc | ||
ZPHYF | 0.03000 | 0.03 | 2024-09-06 | 10:17:00 | open | 0 | 0 | Zephyr Minerals Ltd | ||
ZUUS | 1.05000 | 1.05 | 2024-09-06 | 13:48:00 | open | 0 | 0 | ZEUUS INC. |
Last Update on: 2024-09-06_23:59:58
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.