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.