| Symbol | Stock Company Name | Price | Prev Close | Open Price | High | Low | Change % | Last Traded Date |
|---|---|---|---|---|---|---|---|---|
| A | Armor Minerals Inc. | $153.96 | $150.37 | $151.00 | $154.06 | $150.61 | 2.39% | Tuesday, December 21, 2021 4:02 PM |
| AAAA | Auralite Investments Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AAG | Aftermath Silver Ltd. | $0.41 | $0.40 | $0.40 | $0.42 | $0.40 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| AAN | Aton Resources Inc. | $24.22 | $23.45 | $23.84 | $24.50 | $23.84 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| AAP.H | Alpha Peak Leisure Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AAT | Ati Airtest Technologies Inc | $36.11 | $34.85 | $35.29 | $36.12 | $35.10 | 3.62% | Tuesday, December 21, 2021 4:00 PM |
| AAX | Advance Gold Corp. | $1074.04 | $1056.33 | $1056.33 | $1075.74 | $1056.33 | 1.68% | Tuesday, December 21, 2021 6:15 PM |
| AAZ | Azincourt Energy Corp. | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ABI | Abcourt Mines Inc | $0.09 | $0.08 | $0.08 | $0.09 | $0.08 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| ABN | Aben Resources Inc. | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ABR | Arbor Metals Corp. | $17.42 | $16.72 | $16.94 | $17.51 | $16.85 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| ABRA | Abraplata Resource Corp. | $0.42 | $0.41 | $0.41 | $0.42 | $0.41 | 2.47% | Tuesday, December 21, 2021 4:00 PM |
| ABZ | Asiabasemetals Inc. | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | -8.82% | Tuesday, December 21, 2021 4:00 PM |
| ACH.E | Ace Aviation Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ACES | Seven Aces Ltd. | $63.81 | $61.41 | $62.62 | $63.81 | $62.61 | 3.91% | Tuesday, December 21, 2021 4:10 PM |
| ACP | Arcpacific Resources Corp. | $10.35 | $10.16 | $10.27 | $10.37 | $10.21 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| ACS | Archon Minerals Limited | $0.25 | $0.25 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 9:30 AM |
| ACST | Acasti Pharma Inc. | $1.11 | $1.12 | $1.10 | $1.19 | $1.10 | -0.89% | Tuesday, December 21, 2021 4:00 PM |
| ACU | Aurora Solar Technologies Inc. | $34.05 | $33.44 | $33.79 | $34.24 | $33.02 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| ADCO | Adcore Inc. | $0.68 | $0.63 | $0.63 | $0.68 | $0.62 | 7.94% | Tuesday, December 21, 2021 4:00 PM |
| ADD | Arctic Star Exploration Corp. | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ADE | Adex Mining Inc. | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | -33.33% | Tuesday, December 21, 2021 4:00 PM |
| ADG | Arcus Development Group | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:24 PM |
| ADK | Diagnos Inc. | $0.38 | $0.38 | $0.38 | $0.39 | $0.37 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ADYA | Adya Inc. | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Wednesday, October 27, 2021 3:54 PM |
| ADZ | Adamera Minerals Corp. | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -9.09% | Tuesday, December 21, 2021 4:00 PM |
| ADZN | Adventus Mining Corp | $0.96 | $0.96 | $0.97 | $0.97 | $0.96 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AEC | Anfield Energy Inc. | $0.09 | $0.09 | $0.10 | $0.10 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AEL.H | Amseco Exploration Ltd. | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 11:48 AM |
| AEP | Atlas Engineering Products Ltd. | $86.75 | $87.23 | $87.64 | $87.76 | $86.27 | -0.55% | Tuesday, December 21, 2021 4:00 PM |
| AEX | AEX Gold Inc. | $774.95 | $763.03 | $771.54 | $775.97 | $768.74 | 1.56% | Tuesday, December 21, 2021 6:05 PM |
| AFCC | Automotive Finco Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AFE | Africa Energy Corp | $0.24 | $0.23 | $0.24 | $0.25 | $0.24 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| AFF | Affinity Metals Corp | $0.10 | $0.09 | $0.10 | $0.10 | $0.10 | 11.11% | Tuesday, December 21, 2021 4:00 PM |
| AFM | Alphamin Resources Corp | $0.90 | $0.88 | $0.92 | $0.92 | $0.89 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| AGC | Amarillo Gold Corp | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| AGD | Antioquia Gold Inc | $11.77 | $11.62 | $11.69 | $11.79 | $11.64 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| AGG | African Gold Group Inc. | $114.24 | $114.33 | $114.07 | $114.24 | $113.97 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| AGLD | Austral Gold Limited | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -6.67% | Tuesday, December 21, 2021 4:00 PM |
| AGO | Aurcrest Gold Inc | $47.49 | $45.76 | $46.33 | $47.55 | $46.33 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| AHE.H | American Helium Inc. | $0.38 | $0.38 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:42 AM |
| AHP | Allied Hotel Propertieies Inc | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 3:27 PM |
| AHR | Amarc Resources Ltd. | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:58 PM |
| AHU | Arctic Hunter Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AIMD.P | Aim4 Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AIML | Aiml Resources Inc | $0.25 | $0.24 | $0.25 | $0.25 | $0.25 | 2.08% | Tuesday, December 21, 2021 10:07 AM |
| AIR | Clean Air Metals Inc | $37.15 | $35.41 | $35.87 | $37.46 | $35.87 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| AIS | Ais Resources Limited | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AKH.H | Alaska Hyrdo Corporation | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -12.50% | Tuesday, December 21, 2021 4:00 PM |
| AKR | Ackroo Inc. | $21.33 | $20.42 | $20.58 | $21.38 | $20.58 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| AL | Alx Resources Corp. | $43.28 | $40.81 | $41.48 | $43.38 | $41.27 | 6.05% | Tuesday, December 21, 2021 4:00 PM |
| ALDE | Aldebaran Resources Inc | $0.74 | $0.72 | $0.71 | $0.74 | $0.71 | 2.78% | Tuesday, December 21, 2021 4:00 PM |
| ALG | Algold Resources Ltd. | $140.59 | $136.01 | $137.87 | $140.90 | $135.68 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| ALLI | Alpha Lithium Corp | $1.20 | $1.03 | $1.08 | $1.20 | $1.07 | 16.50% | Tuesday, December 21, 2021 4:00 PM |
| ALM | Alliance Mining Corp | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:44 AM |
| ALT | Alturas Minerals Corp | $9.22 | $9.55 | $9.57 | $9.61 | $9.11 | -3.46% | Tuesday, December 21, 2021 4:00 PM |
| ALTA | Altamira Gold Corp | $0.23 | $0.22 | $0.22 | $0.23 | $0.22 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| ALTS | Atlus Strategies Plc | $1.10 | $1.05 | $1.04 | $1.10 | $1.04 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| ALV | Alvopetro Energy Ltd. | $97.21 | $95.43 | $96.59 | $97.86 | $96.32 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| ALY | Analytixinsight Inc. | $0.72 | $0.74 | $0.74 | $0.74 | $0.72 | -2.70% | Tuesday, December 21, 2021 4:00 PM |
| AM | Academy Metals Inc | $9.54 | $9.33 | $9.44 | $9.64 | $9.42 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| AMC | Arizona Metals Corp | $30.30 | $29.70 | $29.40 | $32.23 | $29.05 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| AME | Abacus Mining and Exploration | $140.60 | $138.99 | $140.12 | $141.19 | $139.02 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| AMH | Appreciated Media Holdings Inc. | $41.83 | $41.49 | $41.76 | $42.11 | $41.56 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| AMI | Athabasca Minerals Inc. | $0.32 | $0.32 | $0.32 | $0.33 | $0.32 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AMK | American Creek Resources Ltd. | $25.24 | $25.32 | $25.37 | $25.67 | $25.18 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| AMO.H | Altan Rio Minerals Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AMR | Am Resources Corp | $56.89 | $51.50 | $52.77 | $57.06 | $52.75 | 10.47% | Tuesday, December 21, 2021 4:00 PM |
| AMV | Amv Capital Corporation | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, December 3, 2021 12:45 PM |
| AMX | AMEX Exploration Inc. | $20.52 | $20.37 | $20.46 | $20.74 | $20.45 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| AMY | American Manganese Inc | $0.62 | $0.58 | $0.59 | $0.63 | $0.57 | 6.90% | Tuesday, December 21, 2021 4:00 PM |
| AMZ | Azucar Minerals Ltd | $170.95 | $167.47 | $167.47 | $171.57 | $167.47 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| AN | Arena Minerals Inc | $110.89 | $110.56 | $111.19 | $111.70 | $109.16 | 0.30% | Tuesday, December 21, 2021 4:00 PM |
| ANE | Altan Nevada Minerals Limited | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:58 AM |
| ANG | Angel Gold Corp | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ANK | Angkor Resources Corp | $0.09 | $0.09 | $0.09 | $0.09 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ANL.H | Altantic Industrial Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ANTI.P | Antera Ventures I Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ANTL | Antler Gold Inc. | $0.13 | $0.19 | $0.15 | $0.15 | $0.13 | -34.21% | Tuesday, December 21, 2021 4:00 PM |
| ANTV.P | Antalis Ventures Corp | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, February 5, 2021 9:50 AM |
| ANZ | Alianza Minerals Ltd. | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AORO | Aloro Mining Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| APC | Advanced Proteome Therapeutics Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3.70% | Tuesday, December 21, 2021 4:00 PM |
| APGO | Apollo Gold Corp | $0.61 | $0.60 | $0.62 | $0.62 | $0.61 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| APHE.P | Aphelion Capital Corp | $0.52 | $0.52 | No Data | No Data | No Data | 0.00 | Thursday, July 16, 2020 11:40 AM |
| APL | Appulse Corp | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:26 PM |
| APLI | Appili Theapeutics Inc | $0.13 | $0.13 | $0.13 | $0.13 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| APN | Altiplano Minerals Ltd | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| APX | Apex Resources Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AQS | Aequus Pharmaceuticals Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.10 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| AQUA | Aquarius Ai Inc | $45.03 | $43.20 | $43.52 | $45.08 | $43.20 | 4.24% | Tuesday, December 21, 2021 4:00 PM |
| ARCH | Arch Bioparnters Inc | $90.35 | $86.70 | $88.15 | $91.47 | $87.94 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| ARD | Armada Data Corp | $0.11 | $0.10 | $0.11 | $0.11 | $0.11 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| ARH | Altima Resources Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 9:30 AM |
| ARIC | Awale Resources Ltd | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -2.70% | Tuesday, December 21, 2021 4:00 PM |
| ARS | Ares Strategic Mining Inc | $0.31 | $0.29 | $0.28 | $0.33 | $0.28 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| ART | Arht Media Inc | $0.21 | $0.22 | $0.22 | $0.22 | $0.21 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| ARTG | Artemis Gold Inc | $7.02 | $7.00 | $7.19 | $7.27 | $6.94 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| ARU | Aurania Resources Ltd. | $1.05 | $1.10 | $1.10 | $1.10 | $1.02 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| ASG | Aurora Spine Corp | $8.70 | $8.64 | $8.70 | $8.75 | $8.62 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| ASI | Ashanti Sankofa Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, November 3, 2021 10:27 AM |
| ASL | Argentum Silver Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 9:30 AM |
| ASN | Asian Mineral Res Ltd | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| AST | Astron Connect Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 11:13 AM |
| ATC | Atac Resources Ltd | $25.00 | $24.43 | $24.63 | $25.03 | $24.50 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| ATE | Antibe Therapeutics Inc | $0.68 | $0.68 | $0.66 | $0.72 | $0.66 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ATI | Altai Resources Inc | $15.55 | $15.10 | $15.24 | $15.75 | $15.19 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| ATU | Alture Energy Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.70% | Tuesday, December 21, 2021 3:30 PM |
| ATV | Alto Ventures Inc | $0.12 | $0.13 | $0.13 | $0.13 | $0.11 | -4.00% | Tuesday, December 21, 2021 3:25 PM |
| ATW | Atw Tech Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ATX | Atex Resources Inc | $0.38 | $0.39 | $0.39 | $0.39 | $0.38 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| ATY | Atico Mining Corp | $3.53 | $3.41 | $3.42 | $3.53 | $3.32 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| AU | Aurian Resources Ltd | $20.17 | $20.11 | $20.49 | $20.58 | $19.79 | 0.30% | Tuesday, December 21, 2021 4:00 PM |
| AUAU | Allegiant Gold Ltd | $0.31 | $0.30 | $0.30 | $0.31 | $0.30 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| AUEN | Golden Sky Minerals Corp Inc | $0.42 | $0.42 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:58 PM |
| AUL | Aurelius Minerals Inc | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AUM.H | American Uranium Mining Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AUMB | 1911 Gold Corp | $0.35 | $0.34 | $0.34 | $0.35 | $0.33 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| AUN | Aurcana Corporation | $0.40 | $0.38 | $0.39 | $0.40 | $0.39 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| AUR.H | Aurora Royalities Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 10:35 AM |
| AURX | Aurex Energy Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, September 27, 2021 10:21 AM |
| AUS.H | Austpro Energy Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AUT.H | Austin Resouces Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 1:41 PM |
| AUU | Aura Resouces Inc | $0.06 | $0.07 | $0.07 | $0.07 | $0.06 | -14.29% | Tuesday, December 21, 2021 4:00 PM |
| AUX | Auramex Resources Corp | $56.50 | $56.00 | $56.50 | $56.50 | $56.50 | 0.89% | Tuesday, December 21, 2021 8:00 PM |
| AVCR | Avricore Health Inc | $0.15 | $0.17 | $0.16 | $0.16 | $0.15 | -11.76% | Tuesday, December 21, 2021 4:00 PM |
| AVG | Avidian Gold Corp | $0.09 | $0.09 | $0.08 | $0.09 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AVN | Avanti Energy Inc | $1.23 | $1.20 | $1.21 | $1.28 | $1.18 | 2.50% | Tuesday, December 21, 2021 4:00 PM |
| AVU | Avrupa Minerals Ltd | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AVX | Altair Resources Inc | $0.08 | $0.09 | $0.10 | $0.10 | $0.08 | -16.67% | Tuesday, December 21, 2021 4:00 PM |
| AWE | Thunderstruck Resources Ltd | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| AWI | Advent Awi Holdings Inc | $111.93 | $108.81 | $110.06 | $112.05 | $109.87 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| AXE | Acceleware Ltd | $0.56 | $0.58 | $0.57 | $0.57 | $0.54 | -3.45% | Tuesday, December 21, 2021 4:00 PM |
| AXIS | Axis Auto Finance Inc | $0.54 | $0.56 | $0.55 | $0.55 | $0.54 | -3.57% | Tuesday, December 21, 2021 4:00 PM |
| AXL | Arrow Exploration Corp | $8.72 | $8.42 | $8.58 | $8.87 | $8.57 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| AXM | Axmin Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| AXV | Axion Ventures Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Tuesday, August 4, 2020 3:54 PM |
| AZ | A2Z Technologies Canada Corp | $10.98 | $10.28 | $10.21 | $11.25 | $9.61 | 6.81% | Tuesday, December 21, 2021 4:00 PM |
| AZM | Azimut Exploration Inc | $1.60 | $1.42 | $1.41 | $1.65 | $1.41 | 12.68% | Tuesday, December 21, 2021 4:00 PM |
| AZR | Azarga Metals Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 11:04 AM |
| AZS | Arizona Silver Exploration Inc | $0.20 | $0.21 | $0.21 | $0.21 | $0.20 | -2.44% | Tuesday, December 21, 2021 4:00 PM |
| AZT | Aztec Mineral Corp | $0.26 | $0.25 | $0.26 | $0.26 | $0.26 | 2.00% | Tuesday, December 21, 2021 4:00 PM |
| AWX | Arcwest Exploration Inc. | $3.53 | $3.37 | $3.40 | $3.53 | $3.39 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| B | Bcm Resources Corp | $45.68 | $43.61 | $43.96 | $45.82 | $43.96 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| BABY | Else Nutrition Holdings Inc | $1.15 | $1.13 | $1.12 | $1.16 | $1.09 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| BANC | Bankers Cobalt Corp | $19.42 | $18.92 | $19.13 | $19.58 | $19.09 | 2.64% | Tuesday, December 21, 2021 4:00 PM |
| BAQ.P | Bluewater Acquisition Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, September 10, 2020 1:12 PM |
| BAT | Batero Gold Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:58 PM |
| BATT | Bluebird Battery Metals Inc. | $17.87 | $17.44 | $17.60 | $17.87 | $17.60 | 2.47% | Tuesday, December 21, 2021 4:10 PM |
| BAU | Blue Star Gold Corp | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | -1.22% | Tuesday, December 21, 2021 4:00 PM |
| BAV.H | Bravern Ventures Ltd. | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 1:21 PM |
| BAY | Aston Bay Holdings Ltd | $0.06 | $0.07 | $0.07 | $0.07 | $0.06 | -7.69% | Tuesday, December 21, 2021 4:00 PM |
| BBB | Brixton Metal Corp | $0.20 | $0.19 | $0.19 | $0.20 | $0.19 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| BCF | Builders Capital Mortgage Corp | $10.06 | $9.99 | $9.78 | $10.06 | $9.76 | 0.70% | Tuesday, December 21, 2021 4:00 PM |
| BCK | Blink Creek Resoucres | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:59 AM |
| BCM | Bear Creek Mining Copr | $37.98 | $37.28 | No Data | $37.98 | $37.98 | 1.88% | Tuesday, December 21, 2021 4:10 PM |
| BCR.H | Bluerock Ventures Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BCT | Briacell Therapeutics Corp | $11.55 | $10.70 | $10.85 | $11.55 | $10.82 | 7.94% | Tuesday, December 21, 2021 4:00 PM |
| BCU | Bell Copper Corporation | $0.14 | $0.14 | $0.14 | $0.14 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BDGC | Boundary Gold and Copper Mining Ltd. | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| BEA | Belmont Resources Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BEE | Bee Vectoring Technologies Intl Inc | $0.26 | $0.25 | $0.26 | $0.26 | $0.25 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| BEER | Hill Street Beverage Company Inc | $0.05 | $0.04 | $0.05 | $0.05 | $0.04 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| BER.H | BE Resources Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Monday, July 27, 2020 3:59 PM |
| BES | Braille Energy Systems Inc | $0.20 | $0.19 | $0.20 | $0.20 | $0.19 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| BEW | Bewgere Holding Inc | $0.25 | $0.25 | $0.26 | $0.26 | $0.25 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BEX | Benton Resources Inc | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| BFF | Nevada Energy Metals Inc | $6.76 | $6.74 | $6.75 | $6.84 | $6.66 | 0.37% | Tuesday, December 21, 2021 5:35 PM |
| BGA | Bioneutra Global Corp | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:46 PM |
| BGD.H | Bullion Gold Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BGF | Beauce Gold Fields Inc | $0.13 | $0.11 | $0.11 | $0.13 | $0.11 | 13.64% | Tuesday, December 21, 2021 4:00 PM |
| BGS | Baroyeca Gold and Silver Inc | $30.83 | $30.76 | $30.60 | $30.90 | $30.27 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| BHR | Blackheath Resources Inc | $4.77 | $4.41 | $4.47 | $4.83 | $4.40 | 8.16% | Tuesday, December 21, 2021 4:00 PM |
| BHS | Bayhorse Silver Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BHT | Braveheart Resources Inc | $0.07 | $0.07 | $0.07 | $0.08 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BIRD.P | Cassowary Capital Corporation Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BITF | Bitfarms Ltd | $4.90 | $4.55 | $4.80 | $4.96 | $4.75 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| BITK | Blockchiran2 Corp | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BKM | Pacific Booker Minerals Inc | $3.90 | $3.40 | $3.50 | $4.08 | $3.50 | 14.71% | Tuesday, December 21, 2021 4:00 PM |
| BKMT | Blockmint Technologies Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 10:52 AM |
| BKR | Berkwood Resources Ltd | $23.79 | $23.07 | $23.45 | $23.89 | $23.37 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| BLM | Blumetric Environmental Inc | $0.70 | $0.65 | $0.65 | $0.70 | $0.65 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| BLN | Blackline Safety Corp | $6.06 | $6.05 | $6.05 | $6.07 | $6.00 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| BLTC.P | Baltic I Acquisition Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Tuesday, October 19, 2021 2:41 PM |
| BLUE | Blue Thunder Mining Inc | $11.58 | $10.71 | $10.50 | $11.59 | $10.37 | 8.12% | Tuesday, December 21, 2021 4:00 PM |
| BM.H | Bc Moly Ltd | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BME | Barsele Minerals Corp | $47.50 | $47.09 | $47.33 | $47.50 | $46.84 | 0.87% | Tuesday, December 21, 2021 4:00 PM |
| BMET | Bemetals Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:28 PM |
| BMK | Macdonald Mines Expl Ltd | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BMM | Black Mammoth Metals Corp | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:05 AM |
| BMX | Boreal Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BNCH | Benchmark Metals Inc | $1.03 | $1.01 | $1.01 | $1.03 | $1.00 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| BOL | Bold Ventures Inc | $0.12 | $0.10 | $0.10 | $0.12 | $0.10 | 15.00% | Tuesday, December 21, 2021 4:00 PM |
| BP | Backstageplay Inc | $26.43 | $25.65 | $26.04 | $26.53 | $26.03 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| BPLI | Bpli Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BQE | Bqe Water Inc | $28.00 | $28.00 | $28.25 | $28.25 | $27.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BRAC.P | Brachium Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BRAG | Bragg Gaming Group Inc | $5.45 | $5.15 | $5.29 | $5.48 | $5.18 | 5.83% | Tuesday, December 21, 2021 4:00 PM |
| BRC | Blackrock Gold Corp | $52.97 | $52.25 | $52.42 | $53.25 | $52.42 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| BRL.H | Bearclaw Capital Corp | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 1:34 PM |
| BRM | Biorem Inc | $0.84 | $0.88 | $0.81 | $0.84 | $0.81 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| BRO | Barksdale Resources Corp | $66.49 | $65.95 | $66.44 | $67.12 | $66.04 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| BRTL | Brattle Street Investment Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BRZ | Bearing Lithium Corp | $0.28 | $0.27 | $0.28 | $0.30 | $0.28 | 5.66% | Tuesday, December 21, 2021 4:00 PM |
| BSH | Bayshore Petroleum Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, May 12, 2021 9:32 AM |
| BST.H | Blue Sky Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BSK | Blue Sky Uranium Corp | $0.21 | $0.21 | $0.21 | $0.22 | $0.20 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| BSR | Bluestone Resources Inc | $2.03 | $2.01 | $2.01 | $2.03 | $1.92 | 1.00% | Tuesday, December 21, 2021 4:00 PM |
| BST | Bessor Minerals Inc | $47.77 | $47.30 | $47.71 | $47.95 | $47.25 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| BTI | Bioasis Technologies Inc | $37.56 | $37.35 | $37.59 | $37.80 | $37.53 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| BTR | Bonterra Resources Inc | $1.23 | $1.22 | $1.18 | $1.24 | $1.18 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| BTRU | Betteru Education Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BTRY.P | Battery Road Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BTT | Bitterroot Resources Ltd. | $25.56 | $25.47 | $25.61 | $25.69 | $25.41 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| BTV | Bluerush Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BTU | Btu Metals Corp | $10.83 | $10.04 | $10.17 | $11.09 | $10.15 | 7.87% | Tuesday, December 21, 2021 4:00 PM |
| BUD | Satori Resources Inc | $60.02 | $58.61 | $59.09 | $60.12 | $59.07 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| BUF | Buffalo Coal Corp | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BUS | Grande West Transportation Group Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BVA | Bravada Gold Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BWLK | Boardwalktech Software Corp | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BXR | Blue River Resources Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:58 PM |
| BYM.H | Baymount Incorporated | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 9:37 AM |
| BYN | Banyan Gold Corp | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| BZ | Benz Mining Corp | $34.79 | $32.91 | $33.80 | $34.91 | $32.69 | 5.71% | Tuesday, December 21, 2021 4:00 PM |
| BWR | Bwr Exploration Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:47 PM |
| C | Contact Gold Inc | $59.38 | $58.28 | $58.74 | $59.86 | $58.65 | 1.90% | Tuesday, December 21, 2021 4:01 PM |
| CAC.P | Cinaport Acquisition Corp III | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:19 PM |
| CAD | Colonial Coal International Corp | $2.72 | $2.71 | $2.68 | $2.79 | $2.68 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| CAF | Canaf Investements Inc | $20.59 | $20.12 | $20.24 | $20.74 | $20.15 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| CAG | Composite Alliance Group Inc | $33.83 | $34.32 | $34.20 | $34.38 | $33.64 | -1.43% | Tuesday, December 21, 2021 4:01 PM |
| CAK.H | Capricorn Business Acquisitions Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CANB | Canadabis Capital Inc | $0.50 | $0.44 | $0.43 | $0.51 | $0.43 | 13.64% | Tuesday, December 21, 2021 4:00 PM |
| CAND | Candelaria Mining Corp | $0.37 | $0.37 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 10:21 AM |
| CANX | Canex Metals Inc | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Monday, September 27, 2021 11:19 AM |
| CAP | Castle Peak Mining Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 9:30 AM |
| CASA | Casa Minerals Inc | $5.30 | $5.07 | $5.11 | $5.42 | $5.11 | 4.54% | Tuesday, December 21, 2021 4:00 PM |
| CAY | Cache Explorations Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Wednesday, March 31, 2021 3:59 PM |
| CBA | Champion Bear Res Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 11:34 AM |
| CBG | Chibougamau Independent Mines Inc | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:15 PM |
| CBI | Colibri Resource Corp | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -10.00% | Tuesday, December 21, 2021 4:00 PM |
| CBLT | Cbit Inc | $0.06 | $0.05 | $0.06 | $0.06 | $0.06 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| CBLU | Clear Blue Technologies Intl Inc | $0.24 | $0.24 | $0.24 | $0.25 | $0.24 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CBR | Cabr AL Gold Inc | $0.43 | $0.41 | $0.42 | $0.43 | $0.41 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| CBS | Bard Ventures Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CBV | Cobra Venture Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Tuesday, November 16, 2021 3:18 PM |
| CCB | Canada Carbon Inc | $50.87 | $47.88 | $48.75 | $51.60 | $48.00 | 6.24% | Tuesday, December 21, 2021 4:00 PM |
| CCD | Cascadero Copper Corp | $29.99 | $29.65 | $29.85 | $30.47 | $29.75 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| CCE | Commerce Resources Corp | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CCK.H | Canada Coal Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CCW | Canada Silver Cobalt Works Inc | $0.17 | $0.17 | $0.17 | $0.18 | $0.17 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CD | Cantex Mine Development Corp | $6.65 | $6.31 | $6.46 | $6.85 | $6.44 | 5.39% | Tuesday, December 21, 2021 4:00 PM |
| CDA | Canuc Resources Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:01 PM |
| CDB | Cordoba Minerals Corp | $0.47 | $0.51 | $0.50 | $0.52 | $0.45 | -7.84% | Tuesday, December 21, 2021 4:00 PM |
| CDB.RT | Cordoba Minerals Corp Rights | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CDC | Cadillac Ventures Inc | $67.68 | $67.19 | $67.60 | $67.87 | $67.44 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| CDG | Candente Gold Corp | $0.34 | $0.34 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:17 PM |
| CDU | Cardero Resource Corp | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:38 PM |
| CEM | Constantine Metal Resources Ltd | $25.88 | $25.07 | $25.24 | $25.97 | $25.24 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| CEN | Claren Energy Corp | $13.31 | $12.83 | $12.85 | $13.38 | $12.84 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| CEP | Cliffside Capital Ltd | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:43 PM |
| CFM | Confederation Minerals Ltd | $4.18 | $4.18 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 4:57 PM |
| CFY | Cf Energy Corp | $0.55 | $0.55 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| CGC | Caldas Gold Corp | $9.66 | $8.75 | $8.86 | $9.66 | $8.84 | 10.40% | Tuesday, December 21, 2021 4:00 PM |
| CGD | Carline Gold Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 12:47 PM |
| CGLD | Core Gold Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:31 PM |
| CGP | Cornerstone Capital Resources Inc | $4.16 | $4.15 | $4.21 | $4.21 | $4.16 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| CHN | China Education Resources Inc | $25.45 | $24.88 | $25.11 | $25.83 | $25.03 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| CHY.H | Cypress Hills Resource Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CIO | Central Iron Ore Limited | $19.08 | $18.54 | $18.73 | $19.08 | $18.61 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| CIP.H | Canadian International Pharma Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CIT | Cr Capital Corp | $52.26 | $50.94 | $51.25 | $52.56 | $51.08 | 2.59% | Tuesday, December 21, 2021 4:00 PM |
| CJC | Quebec Precious Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CKG | Chesapeake Gold Corp | $1100.28 | $1070.04 | $1070.04 | $1100.62 | $1070.04 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| CKK | Cordy Oilfied Services Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CLH | Coral Gold Resources Ltd. | $95.58 | $92.68 | $93.87 | $95.62 | $93.15 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| CLI | Clearford Water Systems Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CLM | Crystal Lake Mining Corp | $13.81 | $13.80 | $13.85 | $13.90 | $13.56 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| CLN.H | Cluny Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CLV | Canoe Mining Ventures Corp | $0.14 | $0.13 | $0.14 | $0.14 | $0.14 | 12.00% | Tuesday, December 21, 2021 4:00 PM |
| CLZ | Canasil Resources Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.11 | -4.17% | Tuesday, December 21, 2021 4:00 PM |
| CMB | Cmc Metals Ltd | $0.13 | $0.13 | $0.13 | $0.13 | $0.12 | 4.00% | Tuesday, December 21, 2021 4:00 PM |
| CMD | Commander Resources Ltd | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -4.35% | Tuesday, December 21, 2021 4:00 PM |
| CMI | C-Com Satellite Systems Inc | $211.76 | $206.99 | $208.62 | $212.78 | $208.21 | 2.30% | Tuesday, December 21, 2021 4:03 PM |
| CML | Canickel Mining Limited | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 9:35 AM |
| CMO.H | Cliffmont Resources Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 10:58 AM |
| CMU | Comet Industries Ltd | $4.56 | $4.60 | $4.62 | $4.62 | $4.50 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| CMX | Chilean Metals Inc | $46.00 | $47.50 | No Data | No Data | No Data | -3.16% | Monday, December 20, 2021 8:02 AM |
| CN | Condor Resources Inc | $38.36 | $37.59 | $37.90 | $38.36 | $37.90 | 2.04% | Tuesday, December 21, 2021 4:10 PM |
| CNC | Canyon Copper Corp | $82.99 | $82.42 | $82.94 | $83.75 | $81.88 | 0.69% | Tuesday, December 21, 2021 4:01 PM |
| CNO | California Nanotechnologies Corp | $23.60 | $22.61 | $22.96 | $23.74 | $22.83 | 4.38% | Tuesday, December 21, 2021 4:00 PM |
| CNS | Contagious Gaming Inc | $90.91 | $88.18 | $88.72 | $91.17 | $88.72 | 3.10% | Tuesday, December 21, 2021 4:00 PM |
| CNV.P | Connaught Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CNX | Callinex Mines Inc. | $13.85 | $13.65 | $13.75 | $13.86 | $13.57 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| COBC | Cobalt Blockchain Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| COIN | Coin Hodi Inc | $247.69 | $238.05 | $244.15 | $248.12 | $239.59 | 4.05% | Tuesday, December 21, 2021 4:00 PM |
| COL | Copper North Mining Corp | $17.80 | $17.80 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| CONE | Canada One Mining Corp | $89.52 | $89.51 | $89.55 | $89.62 | $89.44 | 0.01% | Tuesday, December 21, 2021 4:00 PM |
| COO | Naturebank Asset Managment Inc | $395.79 | $389.73 | $390.23 | $397.43 | $390.06 | 1.55% | Tuesday, December 21, 2021 4:04 PM |
| COPS | Crops Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| COR | Camino Minerals Corp | $169.86 | $169.91 | $170.04 | $170.06 | $169.77 | -0.03% | Tuesday, December 21, 2021 4:00 PM |
| CORE | Canadian Orebodies Inc | $1.21 | $1.25 | $1.22 | $1.22 | $1.21 | -3.20% | Tuesday, December 21, 2021 5:30 PM |
| COT | Cotinga Pharmaceuticals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| COV | Covalon Technologies Inc | $2.41 | $2.41 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:38 PM |
| CPL | Copper Lake Resources Ltd | $0.09 | $0.08 | $0.08 | $0.09 | $0.08 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| CPM | Crystal Peak Minerals Inc | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| CPS | Canadian Premium Sand Inc | $18.99 | $18.36 | $18.66 | $19.41 | $18.45 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| CQR | Conquest Resources Ltd | $0.08 | $0.08 | $0.08 | $0.08 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CRB | Cariboo Rose Resources Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CRE | Critical Elements Lithium Corp | $1.37 | $1.24 | $1.24 | $1.38 | $1.24 | 10.48% | Tuesday, December 21, 2021 4:00 PM |
| CRU | Cameo Industries Corp | $9.75 | $9.73 | $9.73 | $9.80 | $9.72 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| CRV | Creseval Capital Corp | $0.40 | $0.40 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 2:09 PM |
| CRX.H | Cerro Mining Corp | $0.60 | $0.60 | No Data | No Data | No Data | 0.00 | Tuesday, November 17, 2020 2:49 PM |
| CSL | Comstock Metals Ltd | $237.04 | $231.74 | $232.65 | $237.70 | $232.65 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| CSO | Corsa Coal Corp | $0.69 | $0.63 | $0.67 | $0.69 | $0.67 | 9.52% | Tuesday, December 21, 2021 4:00 PM |
| CSOC.A | Canso Select Opportunites Corp Class A | $2.25 | $2.25 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 10:35 AM |
| CSOC.B | Canso Select Opportunities Corp Class B | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CSTL.P | Castlecap Capital Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:57 PM |
| CSTR | Cryptostar Corp | $20.03 | $19.37 | $19.49 | $20.05 | $19.00 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| CSX | Clean Seed Capital Group Ltd | $35.95 | $35.31 | $35.61 | $36.10 | $35.55 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| CTA | Centaurus Energy Inc | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CTEC | Central Timmins Exploration Corp | $17.51 | $16.87 | $17.00 | $17.69 | $17.00 | 3.79% | Tuesday, December 21, 2021 4:00 PM |
| CTM | Canterra Mineral Corp | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 11:16 AM |
| CTO | Circa Enterpises Inc | $57.28 | $55.34 | $56.00 | $57.39 | $56.00 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| CTS | Converge Technology Solutions Corp | $35.60 | $34.18 | $34.52 | $35.92 | $34.52 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CTU | Le Chateau Inc Cl B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CTZ | Namsys Inc | $0.71 | $0.75 | $0.72 | $0.72 | $0.71 | -5.33% | Tuesday, December 21, 2021 4:00 PM |
| CUB | Cubicfarm Systems Corp | $1.12 | $1.15 | $1.13 | $1.13 | $1.09 | -2.61% | Tuesday, December 21, 2021 4:00 PM |
| CUC | Carube Copper Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CUDA | Cuda Oil and Gas Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CUI | Currie Rose Resources Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CUSP.P | Cuspis Capital Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CUU | Copper Fox Metals Inc | $0.23 | $0.21 | $0.22 | $0.23 | $0.22 | 9.52% | Tuesday, December 21, 2021 4:00 PM |
| CVB | Compass Gold Corporation | $0.16 | $0.15 | $0.16 | $0.16 | $0.16 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| CVV | Canalaska Uranium Ltd | $4.09 | $4.12 | $3.99 | $4.17 | $3.99 | -0.73% | Tuesday, December 21, 2021 4:00 PM |
| CVX | Cematrix Corp | $115.47 | $113.65 | $114.43 | $116.07 | $114.29 | 1.60% | Tuesday, December 21, 2021 4:02 PM |
| CWC | Cwc Energy Services Corp | $0.16 | $0.15 | $0.17 | $0.17 | $0.16 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| CWM | Crown Mining COrp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CWRK | Currencyworks Inc | $0.26 | $0.26 | $0.26 | $0.28 | $0.25 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| CWV | Crown Point Energy Inc | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -4.76% | Tuesday, December 21, 2021 4:00 PM |
| CX | Clarmin Explorations Inc | $6.62 | $6.27 | $6.35 | $6.65 | $6.35 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| CXO | Colorado Resources Ltd | $0.52 | $0.52 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| CYF | Canyon Creek Food CO Ltd | $0.07 | $0.07 | $0.07 | $0.07 | $0.06 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| CYL | Ceylon Graphite Corp | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| CYM | Cymat Technologies Ltd | $23.75 | $23.31 | $23.31 | $23.81 | $23.31 | 1.91% | Tuesday, December 21, 2021 4:04 PM |
| CYP | Cypress Development Corp | $1.77 | $1.66 | $1.66 | $1.80 | $1.66 | 6.63% | Tuesday, December 21, 2021 4:00 PM |
| CYX | Calyx Ventures Inc | $55.00 | $57.00 | $55.00 | $55.00 | $55.00 | -3.51% | Tuesday, December 21, 2021 8:01 AM |
| CZ.H | Cassius Ventures Ltd | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, December 3, 2021 11:44 AM |
| CZO | Ceapro Inc | $0.51 | $0.52 | $0.53 | $0.53 | $0.51 | -1.92% | Tuesday, December 21, 2021 4:00 PM |
| CZR | Cruzsur Energy Corp | $93.85 | $86.30 | $87.50 | $94.45 | $87.50 | 8.75% | Tuesday, December 21, 2021 4:00 PM |
| CZZ | Cleghorn Minerals Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Friday, November 12, 2021 2:58 PM |
| DAC | Datable Technology Corp | $70.59 | $69.72 | $70.42 | $72.22 | $69.83 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| DAI.H | Datinvest International Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DAN | Arianne Phosphate Inc | $21.88 | $21.05 | $21.36 | $21.91 | $21.31 | 3.94% | Tuesday, December 21, 2021 4:00 PM |
| DASH | Neptune Dash Technolohies Corp | $151.61 | $148.07 | $150.00 | $152.94 | $147.00 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| DAU | Dessert Gold Ventures Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DB | Decibel Cannabis Company Inc | $12.40 | $12.16 | $12.33 | $12.45 | $12.32 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| DB.DB | Decibel Cannabis CO Inc 9.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DB.WT | Decibel Cannabis Company Inc Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DBG | Doubleview Gold Corp | $0.27 | $0.26 | $0.25 | $0.27 | $0.25 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| DCMC | Dore Copper Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DCOP | District Copper Corp | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DCY | Discovery-Corp Enterprises Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:53 PM |
| DE | Decisive Divident Corp | $349.81 | $338.65 | $342.77 | $352.52 | $342.16 | 3.30% | Tuesday, December 21, 2021 4:00 PM |
| DEC | Decade Resources Ltd | $0.04 | $0.05 | $0.05 | $0.05 | $0.04 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| DEF | Definance Silver Corp | $70.56 | $69.89 | $70.16 | $70.62 | $70.16 | 0.96% | Tuesday, December 21, 2021 4:10 PM |
| DEFN | Defense Metals Corp | $0.22 | $0.22 | $0.23 | $0.23 | $0.21 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| DELX | Delphx Capital Markets Inc | $0.49 | $0.46 | $0.48 | $0.49 | $0.46 | 6.52% | Tuesday, December 21, 2021 4:00 PM |
| DEX | Almadex Minerals Ltd | $9.96 | $9.90 | $9.88 | $9.99 | $9.88 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| DFR | Diamond Fields Resources Inc | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 12:24 PM |
| DG | Dixie Gold Inc | $221.72 | $220.40 | $219.87 | $222.05 | $217.92 | 0.60% | Tuesday, December 21, 2021 4:01 PM |
| DGHI | Digihost Technology Inc | $4.28 | $3.53 | $3.78 | $4.35 | $3.66 | 21.25% | Tuesday, December 21, 2021 4:00 PM |
| DGO | Durango Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14.29% | Tuesday, December 21, 2021 4:00 PM |
| DHR | Disovery Harbour Resources Corp | $313.92 | $314.29 | $316.12 | $316.12 | $308.44 | -0.12% | Tuesday, December 21, 2021 4:01 PM |
| DIA | Margaret Lake Diamonds Inc | $354.91 | $349.27 | $352.16 | $354.97 | $351.53 | 1.61% | Tuesday, December 21, 2021 4:10 PM |
| DJI | Dajin Lithium Corp | $0.70 | $0.69 | $0.75 | $0.76 | $0.70 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| DLP | Mg Capital Corp | $0.19 | $0.20 | $0.18 | $0.20 | $0.18 | -5.00% | Tuesday, December 21, 2021 4:00 PM |
| DLS | Dealnet Capital Corp | $71.93 | $71.37 | $71.50 | $71.93 | $71.50 | 0.78% | Tuesday, December 21, 2021 4:10 PM |
| DLTA | Delta Resources Ltd. | $0.00 | $0.00 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 11:22 AM |
| DLV.H | Dv Resources Ltd. | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:14 PM |
| DM | Datametrex AI | $5.25 | $5.09 | $5.16 | $5.38 | $5.16 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| DME | Desert Mountain Energy Corp | $1.76 | $1.75 | $1.76 | $1.78 | $1.75 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| DMGI | Dmg Blockchain Solutions Inc | $0.86 | $0.82 | $0.86 | $0.88 | $0.83 | 4.88% | Tuesday, December 21, 2021 4:00 PM |
| DMI | Diamcor Mining Inc | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DMR | Damara Gold Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| DMX | District Metals Corp | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DOC | Cloudmd Software & Services Inc | $18.20 | $17.90 | $18.00 | $18.31 | $18.00 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| DOS | Dios Exploration Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DSM | Deep South Resources Inc | $8.34 | $8.36 | $8.39 | $8.39 | $8.31 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| DSV | Discovery Metals Corp | $2.22 | $2.22 | $2.25 | $2.25 | $2.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| DSY | Destiney Media Technologies Inc | $1.68 | $1.68 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:42 PM |
| DV | Dolly Varden Silver Corp | $30.98 | $30.64 | $30.80 | $31.62 | $30.01 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| DVG | Divergent Energy Services Corp | $3868.31 | $3825.45 | $3850.97 | $3871.41 | $3836.40 | 1.12% | Tuesday, December 21, 2021 5:15 PM |
| DWS | Diamond Estates Wines and Spirits Inc | $14929.20 | $14489.78 | $14618.95 | $14931.20 | $14618.95 | 3.03% | Tuesday, December 21, 2021 5:02 PM |
| DXX | Dxstorm.com Inc. | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 3:13 PM |
| DYA | Dynacert Inc | $0.21 | $0.20 | $0.20 | $0.22 | $0.20 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| DYG | Dynasty Gold Corp | $0.17 | $0.16 | $0.17 | $0.17 | $0.17 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| EAC | Earth Alive Clean Technologies Inc | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| EAC.WT | Earth Alive Clean Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EAM | East Africa Metals Inc. | $0.25 | $0.24 | $0.24 | $0.25 | $0.23 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| EAS | East Asia Minerals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EAU | Eastwest Bioscience Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:33 AM |
| EBM | Engineer Gold Mines Ltd | $1.50 | $1.50 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:15 PM |
| ECC | Ethos Gold Corp | $14.14 | $14.45 | $14.65 | $14.72 | $14.14 | -2.15% | Tuesday, December 21, 2021 4:00 PM |
| ECM | Ecolomondo Corporation | $0.54 | $0.49 | $0.55 | $0.56 | $0.50 | 10.20% | Tuesday, December 21, 2021 4:00 PM |
| ECR | Catier Resources Inc | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ECT | Ellipsiz Communcations Ltd | $9.00 | $9.00 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:35 PM |
| EDDY | Edison Cobalt Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -3.57% | Tuesday, December 21, 2021 4:00 PM |
| EDG | Endurance Gold Copr | $0.25 | $0.27 | $0.27 | $0.27 | $0.25 | -5.66% | Tuesday, December 21, 2021 4:00 PM |
| EDW.H | Edgewater Exploration Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:59 PM |
| EECC.P | Efficacious Elk Capital Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Tuesday, October 20, 2020 12:45 PM |
| EGA | Eagle Graphite Incorporated | $0.14 | $0.14 | $0.14 | $0.14 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| EGLD | Eclipse Gold Mining Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EGM | Engold Mines Ltd | $0.23 | $0.26 | $0.26 | $0.26 | $0.23 | -11.54% | Tuesday, December 21, 2021 4:00 PM |
| EGT | Eguana Technologies Inc | $0.49 | $0.50 | $0.51 | $0.53 | $0.48 | -2.02% | Tuesday, December 21, 2021 4:00 PM |
| EHT | Enerdynamic Hybrid Tech Corp | $0.17 | $0.16 | $0.17 | $0.18 | $0.17 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| EIL | Empire Industries Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EKG | Cardiocomm Solutions Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| EL | Engagement Labs Inc | $352.75 | $345.54 | $348.98 | $353.91 | $347.30 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| ELC | Elysee Development Corp | $25.22 | $25.19 | $25.26 | $25.26 | $25.21 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| ELM | Element Lifestysle Retirement Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Thursday, December 9, 2021 12:23 PM |
| ELN | El Nino Ventures Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -16.67% | Tuesday, December 21, 2021 4:00 PM |
| ELO | Eloro Resources Ltd | $3.97 | $3.79 | $3.88 | $3.98 | $3.84 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| ELXR | Elixxer Ltd | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ELY | Ely Gold Royalities Inc | $27.03 | $24.43 | $24.72 | $27.09 | $24.72 | 10.64% | Tuesday, December 21, 2021 4:00 PM |
| EMC.WT.A | Emblem Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EMH | Emerald Health Therapeutics Inc | $0.07 | $0.06 | $0.06 | $0.07 | $0.06 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| EMM | Giyani Metals Corp | $0.30 | $0.30 | $0.31 | $0.32 | $0.28 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| EMN | Euro Manganese Inc | $115.27 | $115.76 | $116.88 | $117.35 | $114.90 | -0.42% | Tuesday, December 21, 2021 4:02 PM |
| EMO | Emerita Resources Corp | $20.94 | $20.30 | $20.46 | $21.12 | $20.46 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| EMPX | Empress Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EMR | Emgold Mining Corp | $91.03 | $89.46 | $90.17 | $91.21 | $90.14 | 1.75% | Tuesday, December 21, 2021 4:01 PM |
| EMX | Emx Royalty Corp | $2.16 | $2.15 | $2.15 | $2.21 | $2.12 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| ENA | Enablence Technologies Inc | $0.99 | $0.99 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:05 PM |
| ENRG | New Energy Metals Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 2:47 PM |
| ENTH.H | Entheos Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ENW | Enwave Corp | $0.92 | $0.93 | $0.93 | $0.93 | $0.90 | -1.08% | Tuesday, December 21, 2021 4:00 PM |
| ENW.WT | Enwave Corporation WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EOG | Eco Altantic Oil and Gas Ltd | $86.35 | $83.57 | $84.48 | $86.64 | $84.32 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| EP | Empire Metals Corp | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:52 PM |
| EPI | Essa Pharma Inc | $35.33 | $34.99 | $35.30 | $35.36 | $35.23 | 0.97% | Tuesday, December 21, 2021 4:10 PM |
| EPL | Eagle Plains Resources Ltd | $0.17 | $0.16 | $0.16 | $0.17 | $0.16 | 9.68% | Tuesday, December 21, 2021 4:00 PM |
| EPO.H | Encanto Potash Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Wednesday, July 7, 2021 9:41 AM |
| EPX.H | Eshippers Management Ltd | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, April 19, 2021 12:34 PM |
| EQ | Eq Inc | $4.23 | $4.38 | $4.34 | $4.38 | $4.20 | -3.42% | Tuesday, December 21, 2021 4:00 PM |
| EQG | Eqube Gaming Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EQTY | Equity Metals Corporation | $0.14 | $0.12 | $0.12 | $0.14 | $0.12 | 17.39% | Tuesday, December 21, 2021 4:00 PM |
| ERA | Elcora Advanced Materials Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ERC | Eros Resources Corp | $12.86 | $12.88 | $12.90 | $13.05 | $12.85 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| ERE.UN | European Residential Re Investment Trust | $4.33 | $4.26 | $4.26 | $4.35 | $4.26 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| ESGW | ESG Global Impact Capital Inc | $0.13 | $0.12 | $0.13 | $0.13 | $0.13 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| ESK | Eskay Minning Corp | $2.65 | $2.57 | $2.60 | $2.67 | $2.60 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| ESS | Esstra Industries Inc | $340.73 | $337.07 | $339.43 | $343.70 | $337.39 | 1.09% | Tuesday, December 21, 2021 4:03 PM |
| ESU | Eestor Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ESX | Essex Minerals Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ETF | Eastfield Resources Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| ETMC | E3 Metals Corp | $2.28 | $2.15 | $2.15 | $2.28 | $2.14 | 6.05% | Tuesday, December 21, 2021 4:00 PM |
| ETV.H | Evermount Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EU | Encore Energy Corp | $1.75 | $1.69 | $1.76 | $1.80 | $1.74 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| EV | Erin Ventures Inc | $0.09 | $0.10 | $0.10 | $0.10 | $0.09 | -5.26% | Tuesday, December 21, 2021 4:00 PM |
| EVE | Eve and CO Incorporated | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| EVE.WT | Eve and CO Incorporated WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EVER | Evergold Corp | $16.19 | $15.62 | $15.64 | $16.37 | $15.64 | 3.65% | Tuesday, December 21, 2021 4:00 PM |
| EVM | Evrim Resources Corp | $11.68 | $11.64 | $11.72 | $11.72 | $11.58 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| EVX | European Electric Metals Inc | $147.06 | $144.96 | $147.66 | $147.66 | $146.06 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| EW | East West Petroleum Corp | $124.40 | $120.03 | $121.07 | $124.56 | $120.87 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| EWK | Earthworks Industries Inc | $20.98 | $20.65 | $20.78 | $20.98 | $20.78 | 1.60% | Tuesday, December 21, 2021 4:10 PM |
| EWS | Environmental Waste International Inc | $20.91 | $20.64 | $20.68 | $20.92 | $20.68 | 1.31% | Tuesday, December 21, 2021 4:10 PM |
| EXG | Exgen Resources Inc | $10.33 | $10.16 | $10.25 | $10.35 | $10.22 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| EXP | Experion Holdings Ltd | $161.04 | $154.29 | $156.16 | $161.11 | $154.44 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| EXX | Equitorial Explorations Corp | $15240.00 | $15006.00 | $15204.00 | $15386.00 | $14988.00 | 1.56% | Tuesday, December 21, 2021 5:33 PM |
| EYC | Eyecarrot Innovations Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| F | Flore Gold Ltd | $19.61 | $19.42 | $19.75 | $19.79 | $19.33 | 0.98% | Tuesday, December 21, 2021 4:01 PM |
| FA | Fountain Asset Corp | $17.52 | $16.74 | $16.85 | $17.56 | $16.78 | 4.66% | Tuesday, December 21, 2021 4:00 PM |
| FBF | Fab-Form Industries Ltd | $0.91 | $0.91 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:20 PM |
| FCA.DB | Firm Cap Amer Rty Prn Corp 6.75 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FCA.U | Firm Capital American Realty Part Corp | $6.52 | $6.61 | $6.59 | $6.59 | $6.52 | -1.36% | Tuesday, December 21, 2021 4:00 PM |
| FCA.UN | Firm Capital American Realty Partners | $8.50 | $9.14 | $8.40 | $8.60 | $8.40 | -7.00% | Tuesday, December 21, 2021 4:00 PM |
| FCA.WT.V | Firm Cap American Realty Part Trt Wts US | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FCC | First Cobalt Corp | $10.32 | $10.12 | $10.08 | $10.52 | $10.08 | 1.98% | Tuesday, December 21, 2021 5:36 PM |
| FCD.UN | First Capital Property Trust | $7.56 | $7.50 | $7.45 | $7.78 | $7.44 | 0.80% | Tuesday, December 21, 2021 4:00 PM |
| FCF | Founders Advantage Capital Corp | $15.59 | $15.03 | $15.19 | $15.61 | $15.19 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| FCO | Fabled Copper Corp | $6.81 | $6.78 | $6.85 | $6.92 | $6.78 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| FD | Facedrive Inc | $1.03 | $1.01 | $1.06 | $1.06 | $0.98 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| FDI | Findev Inc | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FEO | Oceanic Iron Ore Corp | $13.50 | $13.25 | $13.39 | $13.69 | $13.17 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| FEX | Fjordland Exploration Inc | $90.14 | $88.42 | $89.25 | $90.14 | $89.07 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| FFOX.WT | Firefox Gold Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FFOX | Firefox Gold Corp WT | $0.26 | $0.26 | $0.27 | $0.27 | $0.26 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FG | Falcon Gold Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FGC | Frontline Gold Corp | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -25.00% | Tuesday, December 21, 2021 4:00 PM |
| FIL | Filo Mining Corp | $11.76 | $11.00 | $11.13 | $11.84 | $11.00 | 6.91% | Tuesday, December 21, 2021 4:00 PM |
| FISH | Sailfish Royalty Corp | $1.50 | $1.46 | $1.50 | $1.50 | $1.50 | 2.74% | Tuesday, December 21, 2021 4:00 PM |
| FL | Frontier Lithium Inc | $41.59 | $39.96 | $40.85 | $41.96 | $40.85 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| FLT | Drone Delivery Canada Corp | $219.91 | $211.20 | $213.79 | $220.25 | $213.60 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| FLT.WT | Drone Delivery Canada Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FLWR | The Flower Corporation | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FLWR.WT | The Flower Corporation WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FLX | Fieldex Exploration Inc | $1.01 | $1.08 | $1.01 | $1.01 | $1.01 | -6.05% | Tuesday, December 21, 2021 4:30 PM |
| FLY | Flyht Aerospace Solutions Ltd | $0.69 | $0.66 | $0.68 | $0.69 | $0.68 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| FMC | Forum Energy Metals Corp | $105.78 | $102.24 | $103.21 | $106.16 | $102.94 | 3.46% | Tuesday, December 21, 2021 4:03 PM |
| FMG | First Mexican Gold Corp | $19.79 | $19.79 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| FMN | Fidelity Minerals Corp | $15.52 | $15.36 | $15.46 | $15.74 | $15.37 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| FMS | Focus Graphite Inc | $30.89 | $30.26 | $30.68 | $31.03 | $30.68 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| FNC | Fancamp Exploration Ltd | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FNR | 49 North Resources Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FO | Falcon Oil & Gas Ltd | $0.14 | $0.14 | $0.15 | $0.15 | $0.14 | -3.45% | Tuesday, December 21, 2021 4:00 PM |
| FOM | Foran Mining Corp | $2.45 | $2.38 | $2.44 | $2.46 | $2.41 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| FOR | Fortune Bay Corp | $20.94 | $20.64 | $20.81 | $21.05 | $20.74 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| FORT | Fortress Technologies Inc | $267.00 | $267.50 | $256.00 | $273.46 | $256.00 | -0.19% | Tuesday, December 21, 2021 4:35 PM |
| FP | Fp Newspapers Inc | $1.33 | $1.33 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:52 PM |
| FPC | Falco Resources Ltd | $0.31 | $0.33 | $0.33 | $0.34 | $0.31 | -6.06% | Tuesday, December 21, 2021 4:00 PM |
| FPX | Fpx Nickel Corp | $120.17 | $116.30 | $117.99 | $120.22 | $117.46 | 3.33% | Tuesday, December 21, 2021 4:10 PM |
| FRE | Fremont Gold Ltd | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FRI | Freeport Resources Inc | $31.57 | $31.14 | $31.40 | $31.67 | $31.35 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| FRO.UN | Fronsac Real Estate Investment Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FSW.H | Fireswirl Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FSX | Fosterville South Exploration Ltd. | $0.87 | $0.86 | $0.90 | $0.90 | $0.85 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| FTEC | Fintech Select Ltd | $132.62 | $129.01 | $130.59 | $132.62 | $129.35 | 2.80% | Tuesday, December 21, 2021 4:10 PM |
| FTI | Fti Foodtech International Inc | $6.06 | $5.80 | $5.84 | $6.07 | $5.83 | 4.57% | Tuesday, December 21, 2021 4:00 PM |
| FTJ | Fort ST James Nickel Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:42 PM |
| FUND | Katipult Technology Corp | $8.29 | $8.13 | $8.16 | $8.40 | $8.16 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| FURA | Fura GEMS Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FUSE | Fuse Cobalt Inc. | $0.07 | $0.07 | $0.08 | $0.08 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| FUU | Fission 3.0 Corp | $0.22 | $0.20 | $0.20 | $0.22 | $0.20 | 7.50% | Tuesday, December 21, 2021 4:00 PM |
| FV | Firestone Ventures Inc | $47.84 | $46.50 | $47.13 | $47.84 | $46.93 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| FVAN | First Vanadium Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FW | Flow Capital Corp | $0.46 | $0.46 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 10:22 AM |
| FW.DB.B | Flow Capital Corp 7.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FWZ | Fireweed Zinc Ltd | $0.64 | $0.61 | $0.66 | $0.66 | $0.63 | 4.92% | Tuesday, December 21, 2021 4:00 PM |
| FYL | Finlay Minerals Ltd. | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GAL | Galantas Gold Corp | $46.61 | $46.06 | $46.35 | $46.61 | $46.24 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| GAME | Torque Esports Corp | $3.14 | $3.09 | $3.13 | $3.24 | $3.06 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| GAR.H | Green Arrow Resources Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 2:53 PM |
| GB | Ginger Beef Corp | $6.77 | $6.35 | $6.44 | $7.08 | $6.40 | 6.61% | Tuesday, December 21, 2021 4:00 PM |
| GBLT | Gblt Corp | $0.11 | $0.13 | $0.12 | $0.12 | $0.11 | -15.38% | Tuesday, December 21, 2021 4:00 PM |
| GBML | Global Battery Metals Ltd. | $0.22 | $0.21 | $0.23 | $0.23 | $0.22 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| GBR | Great Bear Resources Ltd | $2.63 | $2.64 | $2.61 | $2.72 | $2.56 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| GBU | Gabriel Res J | $0.18 | $0.18 | $0.18 | $0.19 | $0.18 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GCC.H | Golden Cariboo Resources Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GCCC | Gcc Global Capital Corporation | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Wednesday, November 17, 2021 3:16 PM |
| GCN | Goldcliff Resource Corp | $0.08 | $0.08 | $0.08 | $0.09 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GCR | Gespeg Resources Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, August 16, 2019 10:36 AM |
| GCX | Granite Creek Copper Ltd | $0.16 | $0.15 | $0.16 | $0.16 | $0.16 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| GDBO | Gold Rush Cariboo Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GDM | Goldstar Minerals Inc | $864.61 | $858.62 | $859.63 | $868.02 | $855.35 | 0.70% | Tuesday, December 21, 2021 4:17 PM |
| GDNP | Good Natured Products Inc | $0.77 | $0.76 | $0.77 | $0.79 | $0.76 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| GDP | Golden Pursuit Resources Ltd | $22.97 | $23.00 | $23.00 | $23.02 | $22.97 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| GDX | Goldex Resources Corp | $30.82 | $30.59 | $30.88 | $30.92 | $30.39 | 0.75% | Tuesday, December 21, 2021 4:10 PM |
| GEMC | Global Energy Metals Corp | $0.25 | $0.25 | $0.25 | $0.25 | $0.24 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GENX | Genix Pharmaceuticals Corp | $0.00 | $0.00 | No Data | No Data | No Data | 0.00 | Thursday, November 11, 2021 9:31 AM |
| GER | Glen Eagle Resources Inc | $10.03 | $9.78 | $9.83 | $10.07 | $9.83 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| GG | Galane Gold Ltd | $0.12 | $0.12 | $0.13 | $0.13 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GGAU | Gambier Gold Corp | $0.07 | $0.06 | $0.06 | $0.07 | $0.06 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| GGG | G6 Materials Corp | $76.76 | $75.89 | $76.43 | $77.02 | $76.13 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| GGI | Garibaldi Resources Corp | $0.23 | $0.23 | $0.22 | $0.23 | $0.22 | -2.17% | Tuesday, December 21, 2021 4:00 PM |
| GFG | Fgf Resources Inc | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | -3.33% | Tuesday, December 21, 2021 4:00 PM |
| GGL | Ggl Resoources Corp | $0.14 | $0.13 | $0.14 | $0.14 | $0.14 | 11.54% | Tuesday, December 21, 2021 4:00 PM |
| GGM | Granada Gold Mine Inc | $0.08 | $0.09 | $0.09 | $0.09 | $0.08 | -5.88% | Tuesday, December 21, 2021 4:00 PM |
| GGO | Galleon Gold Corp | $0.06 | $0.05 | $0.06 | $0.06 | $0.06 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| GGX | Ggx Gold Corp | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 1:41 PM |
| GHL | Goldhills Holding Ltd. | $17.41 | $16.71 | $16.87 | $17.96 | $16.87 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| GHR | Golden Harp Resources Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Wednesday, December 8, 2021 2:51 PM |
| GIG.P | Xau Resources Inc | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Tuesday, August 17, 2021 9:30 AM |
| GIGA | Giga Metals Corp | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| GIII | Gen III Oil Corp | $26.57 | $25.57 | $26.07 | $26.93 | $25.98 | 3.91% | Tuesday, December 21, 2021 4:00 PM |
| GIS | Genesis Metals Corp | $65.06 | $67.79 | $64.50 | $65.58 | $63.90 | -4.03% | Tuesday, December 21, 2021 4:00 PM |
| GIT | Gitennes Exploration Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:28 AM |
| GLD | Goldon Resources Ltd | $167.02 | $167.09 | $167.69 | $167.77 | $166.75 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| GLDN | Golden Ridge Resources Ltd. | $0.17 | $0.14 | $0.15 | $0.17 | $0.15 | 21.43% | Tuesday, December 21, 2021 4:00 PM |
| GLDX | Gold X Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GLI | Glacier Lake Resources Inc | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Thursday, November 11, 2021 2:08 PM |
| GLV | Global Vanadium Corp | $10.57 | $10.49 | $10.39 | $10.62 | $10.28 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| GLW | Galway Gold Inc | $36.26 | $36.11 | $36.34 | $36.38 | $35.76 | 0.42% | Tuesday, December 21, 2021 4:01 PM |
| GLXY | Galaxy Digital Holdings Ltd | $23.18 | $22.22 | $22.57 | $23.56 | $22.53 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| GMA | Geomega Resources Inc | $0.27 | $0.26 | $0.26 | $0.27 | $0.26 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| GMC | Gaia Metals Corp | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Thursday, February 6, 2020 11:25 AM |
| GMN | Gobinmin Inc | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:34 PM |
| GMV | Gmv Mineral Inc | $0.17 | $0.15 | $0.16 | $0.17 | $0.16 | 13.33% | Tuesday, December 21, 2021 4:00 PM |
| GNC | Gainey Capital Corp | $126.60 | $124.60 | $126.20 | $127.90 | $124.80 | 1.61% | Tuesday, December 21, 2021 4:35 PM |
| GNF | Greenfields Petroleum Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GNG | Golden Goliath Resources Ltd | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GNT | Gentor Resources Inc | $5.20 | $5.12 | $5.16 | $5.20 | $5.15 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| GOAL.P | Good2Go2 Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GOE | Goldeneye Resources Corp | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GOG | Golden Tag Resources Ltd | $0.25 | $0.22 | $0.24 | $0.26 | $0.24 | 13.64% | Tuesday, December 21, 2021 4:00 PM |
| GOLO | Golo Mobile Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GOM | Golden Dawn Minerals Inc | $0.15 | $0.13 | $0.12 | $0.17 | $0.12 | 15.38% | Tuesday, December 21, 2021 4:00 PM |
| GOP.H | Gourmet Ocean Products Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 9:30 AM |
| GOT | Goliath Resources Limited | $0.93 | $0.91 | $0.92 | $0.95 | $0.92 | 2.20% | Tuesday, December 21, 2021 4:00 PM |
| GPCC.P | Green Panda Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Thursday, December 9, 2021 1:47 PM |
| GPG | Grande Portage Resources Ltd | $0.53 | $0.50 | $0.50 | $0.53 | $0.50 | 6.00% | Tuesday, December 21, 2021 4:00 PM |
| GPH | Graphite One | $1.72 | $1.53 | $1.53 | $1.86 | $1.53 | 12.42% | Tuesday, December 21, 2021 4:00 PM |
| GPM | Gpm Metals Inc | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GPV | Greenpower Motor Company Inc | $14.93 | $14.00 | $14.31 | $15.12 | $14.31 | 6.64% | Tuesday, December 21, 2021 4:00 PM |
| GPY | Golden Predator Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GQC | Goldquest Mining Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GR | Great Atlantic Resources Corp | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GRA | Nanoxplore Inc | $6.00 | $4.15 | $4.50 | $6.00 | $4.40 | 44.58% | Tuesday, December 21, 2021 5:25 PM |
| GRAT | Gratomic Inc | $1.26 | $1.24 | $1.24 | $1.29 | $1.24 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| GRB | Greenbriar Capital Corp | $1.35 | $1.36 | $1.35 | $1.36 | $1.35 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| GRDM | Grid Metals Corp | $0.10 | $0.09 | $0.09 | $0.10 | $0.09 | 5.56% | Tuesday, December 21, 2021 4:00 PM |
| GRF | Green Rise Capital Corporation | $8.67 | $8.36 | $9.10 | $9.10 | $8.60 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| GRG | Golden Arrow Res Corp | $0.19 | $0.18 | $0.19 | $0.19 | $0.19 | 8.57% | Tuesday, December 21, 2021 4:00 PM |
| GRI | Galore Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:02 PM |
| GRK | Gray Rock Resources Ltd | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -3.43% | Tuesday, December 21, 2021 8:13 AM |
| GRN | Greenlane Renewables Inc | $31.02 | $31.90 | $31.97 | $32.15 | $31.02 | -2.76% | Tuesday, December 21, 2021 4:10 PM |
| GRN.WT | Greenlane Renewables Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GROW | Co2 Gro Inc | $4.56 | $4.26 | $4.29 | $4.60 | $4.29 | 7.04% | Tuesday, December 21, 2021 4:00 PM |
| GRSL | Gr Silver Mining Ltd | $0.29 | $0.27 | $0.28 | $0.29 | $0.27 | 9.43% | Tuesday, December 21, 2021 4:00 PM |
| GRZ | Gold Reserve Inc | $1.41 | $1.41 | $1.39 | $1.41 | $1.36 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GSD | Devonian Health Group Inc | $0.50 | $0.50 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:34 PM |
| GSGS.P | Greenstone Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GSH | Golden Share Resources Corp | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GSI | Gatekeeper Systems Inc | $0.47 | $0.48 | $0.49 | $0.49 | $0.47 | -1.05% | Tuesday, December 21, 2021 4:00 PM |
| GSP | Gensource Potash Corp | $16.09 | $15.64 | $15.88 | $16.09 | $15.88 | 2.88% | Tuesday, December 21, 2021 4:10 PM |
| GSPR | Gsp Resource Corp | $0.18 | $0.19 | $0.18 | $0.18 | $0.17 | -5.41% | Tuesday, December 21, 2021 4:00 PM |
| GSR | Goldstrike Resources Ltd | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 3:25 PM |
| GSS | Gossan Resoources Limited | $3.67 | $3.62 | $3.64 | $3.68 | $3.59 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| GTC | Getty Copper Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GTEC | Gtec Holdings Ltd | $7.04 | $6.25 | $6.30 | $7.04 | $6.28 | 12.64% | Tuesday, December 21, 2021 4:00 PM |
| GTG | Great Thunder Gold Corp | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| GTR | Gatling Exploration | $25.42 | $25.12 | $25.03 | $25.50 | $25.03 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| GTT | GT Gold Corp | $77.75 | $75.65 | $76.30 | $77.75 | $76.25 | 2.78% | Tuesday, December 21, 2021 5:35 PM |
| GTWO | G2 Goldfields Inc | $0.41 | $0.41 | $0.42 | $0.42 | $0.40 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| GUF | Gulf & Pacific Equities Corp | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:23 PM |
| GUG | Gungnir Resources Inc | $20.28 | $20.20 | $20.20 | $20.28 | $20.07 | 0.40% | Tuesday, December 21, 2021 4:00 PM |
| GUN | Gunpoint Exploration Ltd | $0.57 | $0.57 | No Data | No Data | No Data | 0.00 | Wednesday, November 24, 2021 3:36 PM |
| GUS | Angus Ventures Inc | $0.91 | $0.95 | $0.91 | $0.91 | $0.91 | -4.21% | Tuesday, December 21, 2021 4:00 PM |
| GVR | Grosvenor Resources Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Monday, November 1, 2021 10:21 AM |
| GWA | Gowest Gold Ltd | $0.13 | $0.14 | $0.14 | $0.14 | $0.13 | -7.14% | Tuesday, December 21, 2021 4:00 PM |
| GWM | Galway Metals Inc | $0.65 | $0.62 | $0.62 | $0.65 | $0.59 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| GXS | Goldsource Mines Inc | $0.86 | $0.86 | $0.85 | $0.86 | $0.85 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GXU | Goviex Uranium Inc | $0.38 | $0.36 | $0.37 | $0.38 | $0.36 | 7.04% | Tuesday, December 21, 2021 4:00 PM |
| GYA | Guyana Goldstrike Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Thursday, July 8, 2021 3:45 PM |
| GYSR | Geyser Brands Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, September 15, 2020 1:34 PM |
| GZD | Grizzly Discoveries Inc | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| GZZ | Golden Valley Mines Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HAKK.P | Hakken Capital Corp | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Thursday, December 2, 2021 12:46 PM |
| HAN | Hannan Metals Ltd | $0.23 | $0.23 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:50 PM |
| HAND | Handa Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HAR | Harfang Exploration Inc | $0.22 | $0.25 | $0.24 | $0.24 | $0.22 | -10.20% | Tuesday, December 21, 2021 4:00 PM |
| HAWK | Hawkeye Gold and Diamond Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| HBE | Hornby Bay Mineral Exploration Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HBK | Highbank Resources Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Wednesday, August 4, 2021 2:19 PM |
| HCC | Hana Capital Corp | $25.21 | $23.89 | $24.36 | $25.39 | $24.26 | 5.53% | Tuesday, December 21, 2021 4:00 PM |
| HEI | Hunntington Exploration Inc | $141.17 | $135.61 | $137.42 | $141.19 | $137.19 | 4.10% | Tuesday, December 21, 2021 4:00 PM |
| HELX | Helix Applications Inc | $47.96 | $47.42 | $47.15 | $47.96 | $47.15 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| HEM | Hemostemix Inc | $0.16 | $0.14 | $0.14 | $0.16 | $0.14 | 10.71% | Tuesday, December 21, 2021 4:00 PM |
| HEO | H20 Innovation Inc | $2.56 | $2.52 | $2.58 | $2.58 | $2.51 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| HEO.WT | H20 Innovation Inc Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HFC | Hampton Financial Corp | $32.36 | $31.42 | $31.83 | $32.56 | $31.79 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| HI | Highland Copper Company Inc | $50.14 | $48.45 | $48.84 | $50.14 | $48.58 | 3.49% | Tuesday, December 21, 2021 4:00 PM |
| HIGH | Highgold Mining Inc | $1.38 | $1.33 | $1.38 | $1.43 | $1.34 | 3.76% | Tuesday, December 21, 2021 4:00 PM |
| HIP.WT.A | Newstrike Resources Ltd WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HIRE | Hire Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HIT | Hit Technologies Inc | $2.03 | $2.00 | $2.02 | $2.03 | $2.02 | 1.50% | Tuesday, December 21, 2021 12:01 PM |
| HIVE | Hive Blockchain Technologies Inc | $2.81 | $2.50 | $2.63 | $2.87 | $2.60 | 12.40% | Tuesday, December 21, 2021 4:00 PM |
| HME | Hemisphere Energy Corp | $0.99 | $0.90 | $0.88 | $0.99 | $0.88 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| HMLO | Hemlo Explorers Inc | $0.17 | $0.17 | $0.18 | $0.18 | $0.17 | -2.94% | Tuesday, December 21, 2021 4:00 PM |
| HMT | Halmont Properties Corp | $0.80 | $0.80 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:23 PM |
| HOCL | Highwood Oil Company Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HPQ | Hpq Silicon Resources Inc | $37.02 | $36.13 | $36.56 | $37.06 | $36.30 | 2.46% | Tuesday, December 21, 2021 4:02 PM |
| HPY | Happy Creek Minerals Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 9:30 AM |
| HRH | Hillcrest Petroleum Ltd | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00 | Tuesday, December 21, 2021 8:02 AM |
| HRL | Hansa Resources Limited | $47.51 | $48.47 | $48.22 | $48.47 | $47.30 | -1.98% | Tuesday, December 21, 2021 4:01 PM |
| HSI | H Source Holdings Ltd | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Thursday, July 29, 2021 11:20 AM |
| HTC | Htc Purenergy Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:45 PM |
| HTE.P | Hoist Capital Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, November 11, 2021 11:15 AM |
| HTL | Hamilton Thorne Ltd | $2.07 | $2.08 | $2.05 | $2.08 | $2.05 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| HTR | Heatherdale Resources Ltd | $1.47 | $1.17 | $1.44 | $1.48 | $1.44 | 26.14% | Tuesday, December 21, 2021 10:34 AM |
| HU.H | Huffington Capital Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HUD | Hudson Resources Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| HVG | Harvest Gold Corp | $0.13 | $0.12 | $0.13 | $0.14 | $0.13 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| HVT | Harvest One Cannabis Inc | $30.72 | $29.87 | $30.04 | $30.86 | $30.04 | 2.85% | Tuesday, December 21, 2021 4:00 PM |
| HVT.WT | Harvest One Cannabis Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HWY | Highway 50 Gold Corp | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| HZ | Hybrid Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IB | Ibc Advanded Alloys Corp | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IBC.H | International Bethlehem Mining Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 9:30 AM |
| IBT | Ibex Technologies Inc | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ICAU | Intercontinental Gold and Metals Ltd | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 2:16 PM |
| ICL | Itasca Capital ltd | $9.23 | $9.05 | $9.20 | $9.35 | $9.09 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| ICM | Iconic Minerals Ltd | $0.19 | $0.18 | $0.19 | $0.19 | $0.19 | 2.78% | Tuesday, December 21, 2021 4:00 PM |
| ICO | Ico Therapeutics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ID | Identillect Technologies Corp | $2.27 | $2.15 | $2.27 | $2.33 | $2.15 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| IDL | Imaging Dymanics Company Itd | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 2:25 PM |
| IEI | Imperial Equities Inc | $128.87 | $129.18 | $128.94 | $128.98 | $128.76 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| IFOS | Itafos | $1.50 | $1.52 | $1.54 | $1.55 | $1.50 | -1.32% | Tuesday, December 21, 2021 4:00 PM |
| IFR | International Frontier Resources Corporation | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, May 5, 2021 1:32 PM |
| IFX | Imaflex Inc | $1.25 | $1.16 | $1.26 | $1.28 | $1.21 | 7.76% | Tuesday, December 21, 2021 4:00 PM |
| IGO | Independence Gold Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IGP | Imperial Ginsend Products Ltd | $0.95 | $0.95 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:59 PM |
| IGX | Intelgenx Technologies Corp | $0.45 | $0.49 | $0.50 | $0.50 | $0.45 | -8.16% | Tuesday, December 21, 2021 4:00 PM |
| IGX.DB | Intelgenx Technologies Corp 8.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IGX.WT | Intelgnex Technologies Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ILA | Ilookabout Corp | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| ILC | International Lithium Corp | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ILI | Infinite Ore Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IMA | I-Minerals Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 11:45 AM |
| IMI | International Millennium Mining Corp | $1693.00 | $1676.00 | $1697.00 | $1704.00 | $1690.00 | 1.01% | Tuesday, December 21, 2021 4:35 PM |
| IMIN | Imining Blockchain & Cyrptocurrency Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IMR | Imetal Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IMT | International Montoro Res Inc | $1.21 | $1.20 | $1.17 | $1.24 | $1.17 | 0.83% | Tuesday, December 21, 2021 9:55 PM |
| INEO | Ineo Tech Corp | $0.27 | $0.26 | $0.26 | $0.27 | $0.26 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| INLA | Interlapse Technologies Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| INP | Input Capital Corp | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 10:18 AM |
| INX | Intouch Insight Ltd | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IO | Inca One Gold Corp | $1.05 | $1.11 | $1.13 | $1.15 | $1.03 | -5.41% | Tuesday, December 21, 2021 4:00 PM |
| IOM | Assure Holdings Corp | $6.68 | $6.88 | $6.88 | $6.88 | $6.68 | -2.91% | Tuesday, December 21, 2021 4:00 PM |
| IOT | Innovotech Inc | $25.36 | $23.88 | $24.08 | $26.20 | $24.05 | 6.22% | Tuesday, December 21, 2021 4:00 PM |
| IOU | Iou Financial Inc | $0.21 | $0.18 | $0.22 | $0.22 | $0.21 | 13.89% | Tuesday, December 21, 2021 4:00 PM |
| IPA | Immunoprecise Antibodies Ltd | $5.75 | $5.86 | $6.00 | $6.00 | $5.62 | -1.88% | Tuesday, December 21, 2021 4:00 PM |
| IPD | International Parkside Products Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Monday, November 29, 2021 3:01 PM |
| IPG | Imperial Mining Group Ltd | $36.95 | $35.52 | $35.99 | $36.96 | $35.68 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| IPT | Impact Silver Corp | $0.46 | $0.47 | $0.48 | $0.48 | $0.46 | -3.19% | Tuesday, December 21, 2021 4:00 PM |
| IQ | Airiq Inc | $5.16 | $4.52 | $4.61 | $5.26 | $4.58 | 14.16% | Tuesday, December 21, 2021 4:00 PM |
| IRI | Iemr Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:41 AM |
| IRO | Inter-Rock Minerals Inc | $0.49 | $0.49 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 9:57 AM |
| IRR | Inform Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ISD | Isign Media Solutions Inc | $15.71 | $15.55 | $15.62 | $15.74 | $15.60 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| ISGI | Insuraguest Technologies Inc | $0.19 | $0.20 | $0.20 | $0.20 | $0.19 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| ISO | Isoenergy Ltd | $6.90 | $4.90 | $4.90 | $7.25 | $4.90 | 40.82% | Tuesday, December 21, 2021 4:00 PM |
| ISS | International Samuel Exploration Corp | $119.35 | $114.60 | $118.00 | $120.25 | $116.90 | 4.14% | Tuesday, December 21, 2021 5:00 PM |
| ITG | Intact Gold Corporation | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 3:30 PM |
| ITM | Intema Solutions Inc | $0.35 | $0.38 | $0.38 | $0.38 | $0.35 | -7.89% | Tuesday, December 21, 2021 4:00 PM |
| ITR | Integra Resources Corp | $2.61 | $2.63 | $2.65 | $2.65 | $2.55 | -0.76% | Tuesday, December 21, 2021 4:00 PM |
| ITT | Internet of Things Inc | $98.96 | $95.79 | $96.90 | $98.98 | $96.59 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| IVI | Ivrnet Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Thursday, November 18, 2021 10:09 AM |
| IVS | Inventus Mining Corp | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| IVX | Inventronics Limited | $2.15 | $1.90 | $1.90 | $2.21 | $1.90 | 13.16% | Tuesday, December 21, 2021 4:00 PM |
| IXI | Indigo Explorations Inc | $1032.40 | $1012.55 | $1012.55 | $1034.58 | $1012.55 | 1.96% | Tuesday, December 21, 2021 4:03 PM |
| IZ | International Zeolite Corp | $0.16 | $0.15 | $0.14 | $0.17 | $0.14 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| IZN | Inzinc Mining Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 10:41 AM |
| IZZ | International Prospect Ventures Ltd. | $0.15 | $0.13 | $0.15 | $0.15 | $0.15 | 20.00% | Tuesday, December 21, 2021 4:00 PM |
| JADE | Jade Leader Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:11 PM |
| JAX | Jaxon Mining Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:32 PM |
| JCO | Jericho Oil Corp | $8.10 | $8.12 | $8.10 | $8.11 | $8.10 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| JDN | Jayden Resources Inc | $0.45 | $0.48 | $0.47 | $0.47 | $0.45 | -5.26% | Tuesday, December 21, 2021 4:00 PM |
| JEX | Jura Energy Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JFC.H | Jaguar Financial Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JG | Japan Gold Corp | $1.06 | $1.01 | $1.01 | $1.07 | $1.01 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| JJ | Jackpot Digital Inc | $0.13 | $0.14 | $0.13 | $0.14 | $0.13 | -3.70% | Tuesday, December 21, 2021 4:00 PM |
| JJ.WT.A | Jackpot Digital Inc Wts A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JJ.WT.B | Jackpot Digital Inc Wts B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JLR | Jiulian Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JOR | Jourdan Resources Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Tuesday, December 21, 2021 4:00 PM |
| JPWR.UN | Jade Power Trust | $2.30 | $2.30 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 1:56 PM |
| JRV | Jervois Mining Ltd | $0.51 | $0.48 | $0.50 | $0.51 | $0.50 | 7.37% | Tuesday, December 21, 2021 4:00 PM |
| JSP.H | Jasper Mining Corporation | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 12:22 PM |
| JTC | Jemtec Inc | $2.20 | $2.20 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 10:27 AM |
| JTR | Greenspace Brands Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| JUB | Jubliee Gold Exploration Ltd | $0.83 | $0.83 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 3:58 PM |
| JUGR | Juggernaut Explorations Ltd | $0.17 | $0.19 | $0.18 | $0.18 | $0.16 | -13.16% | Tuesday, December 21, 2021 4:00 PM |
| JWCA.H | James E Wagner Cultivation Corporation | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Wednesday, July 29, 2020 9:30 AM |
| JZR | Jazz Resources Inc | $0.79 | $0.73 | $0.79 | $0.79 | $0.79 | 8.22% | Tuesday, December 21, 2021 4:00 PM |
| KANA | Kanadario Gold Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KBG.H | Kings Bay Resources Corp | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:27 PM |
| KC | Kutcho Copper Corp | $16.05 | $14.06 | $14.57 | $16.11 | $14.47 | 14.15% | Tuesday, December 21, 2021 4:00 PM |
| KCC | Kincora Copper Limited | $0.12 | $0.11 | $0.11 | $0.12 | $0.11 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| KDA | Kda Group Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KDK | Kodiak Copper Corp | $1.23 | $1.10 | $1.11 | $1.24 | $1.09 | 11.82% | Tuesday, December 21, 2021 4:00 PM |
| KEN | Kenadyr Mining Holdings Corp | $45.86 | $44.28 | $44.97 | $45.94 | $44.74 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| KES | Kesselrun Resources Ltd | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KFG | Kfg Resources Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KG | Klondike Gold Corp | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| KGC | Kestrel Gold Inc | $5.56 | $5.57 | $5.60 | $5.63 | $5.47 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| KGL | Kilo Goldmines Ltd | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Wednesday, December 8, 2021 1:23 PM |
| KGS | Kingsman Minerals Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KHA.H | Knighthawk Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, March 1, 2021 10:30 AM |
| KHRN | Khiron Life Sciences Corp | $0.21 | $0.19 | $0.21 | $0.23 | $0.20 | 7.89% | Tuesday, December 21, 2021 4:00 PM |
| KIDZ | Kidoz Inc | $0.63 | $0.60 | $0.63 | $0.63 | $0.63 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| KING | King Global Ventures Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KIP | Kilpin Metals Inc | $0.66 | $0.66 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:58 PM |
| KKL.P | Kelly Ventures Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Tuesday, December 15, 2020 11:11 AM |
| KLM | Kermoe Resources Ltd | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 10:34 AM |
| KLY | Kalytera Therapeutics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KLY.WT.A | Kalytera Therapeutics Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KLY.WT.B | Kalytera Therapeutics Inc B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KMAX | Organimax Nutrient Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KMT | Komet Resources Inc | $35.28 | $33.86 | $34.17 | $35.35 | $34.09 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| KNE | Kane Biotech Inc | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KNG | Kingsmen Resources Ltd | $0.13 | $0.12 | $0.13 | $0.13 | $0.13 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| KNO.H | Cellstop Systems Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KNT | K92 Mining Inc | $7.26 | $7.27 | $7.27 | $7.39 | $7.23 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| KORE | Kore Mining Ltd | $6.82 | $6.35 | $6.37 | $6.88 | $6.37 | 7.40% | Tuesday, December 21, 2021 4:00 PM |
| KS | Klondike Silver Corp | $0.06 | $0.06 | $0.06 | $0.06 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KSI | Kneat.com Inc | $9.74 | $9.74 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:43 PM |
| KTN | Kootenay Silver Inc | $31.92 | $31.92 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:53 PM |
| KTN.WT | Kootenay Sliver Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KTO | K2 Gold Corp | $0.21 | $0.20 | $0.20 | $0.21 | $0.20 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| KTR | Kintavar Exploration Inc | $0.18 | $0.17 | $0.18 | $0.18 | $0.18 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| KUB | Cub Energy Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KUR.H | Kure Technologies Inc | $0.12 | $0.14 | $0.14 | $0.14 | $0.12 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| KUT | Redishred Capital Corp | $0.84 | $0.81 | $0.84 | $0.84 | $0.84 | 3.70% | Tuesday, December 21, 2021 4:00 PM |
| KYS.H | Kaymus Resources Inc. | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 1:39 PM |
| KZD | Kaixen Discovery Inc | $0.37 | $0.37 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:48 PM |
| KUU | Kuuhubb Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:36 PM |
| LA | Los Andes Copper Limited | $11.00 | $10.50 | $10.92 | $11.10 | $10.80 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| LAB | Labrador Gold Corp | $0.74 | $0.70 | $0.69 | $0.74 | $0.69 | 5.71% | Tuesday, December 21, 2021 4:00 PM |
| LAD | New Carolin Gold Corp | $286.29 | $281.21 | $282.10 | $287.09 | $281.51 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| LAT | Latin American Minerals Inc | $0.52 | $0.52 | $0.52 | $0.53 | $0.52 | 0.58% | Tuesday, December 21, 2021 5:35 PM |
| LBC | Libero Copper & Gold Corp | $13.61 | $13.65 | $13.75 | $13.94 | $13.57 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| LBI | Lions Bay Capital Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:10 PM |
| LBL | Lattice Biologics Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, June 3, 2021 2:08 PM |
| LBY | Liberty One Lithium Corp | $0.40 | $0.40 | No Data | No Data | No Data | 0.00 | Wednesday, October 27, 2021 11:18 AM |
| LDI | Lithoquest Diamonds Inc | $4.61 | $4.48 | $4.50 | $4.66 | $4.47 | 2.90% | Tuesday, December 21, 2021 4:00 PM |
| LEAF | Leaf Mobile Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LEM | Leading Edge Materials Corp | $0.55 | $0.48 | $0.51 | $0.55 | $0.51 | 15.79% | Tuesday, December 21, 2021 4:00 PM |
| LEXI | Lithium Energi Exploration Inc | $26.43 | $26.02 | No Data | $26.43 | $26.43 | 1.58% | Tuesday, December 21, 2021 4:10 PM |
| LHI | Lendified Holdings Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:58 PM |
| LHR | Lakeview Hotel Invest Corp | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 9:30 AM |
| LHR.DB.C | Lakeview Hotel Invest Corp Ser C Debts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LHR.DB.D | Lakeview Hotel Invest Corp Ser D Debts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LI | American Lithium Corp | $29.97 | $28.25 | $28.84 | $30.16 | $28.61 | 6.09% | Tuesday, December 21, 2021 4:00 PM |
| LIFT | Lift & Co Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LIO | Lion One Metals Limited | $1.07 | $1.07 | $1.09 | $1.09 | $1.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LIT | Argentina Lithium and Energy Corp | $82.26 | $81.15 | $82.18 | $82.56 | $81.60 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| LITH | Lithium Chile Inc | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LIVE | Globalive Technology Inc | $32.80 | $31.10 | $32.20 | $34.65 | $31.01 | 5.47% | Tuesday, December 21, 2021 4:00 PM |
| LKY | Lucky Minerals Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LL | Canada Rare Earth Corp | $17.24 | $16.76 | $16.96 | $17.28 | $16.84 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| LLG | Mason Graphite Inc | $0.66 | $0.65 | $0.65 | $0.67 | $0.65 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| LLO.P | LL One Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LM | Lingo Media Corp | $0.07 | $0.07 | $0.07 | $0.08 | $0.07 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| LME | Laurion Minteral Exploration Inc | $0.72 | $0.72 | $0.70 | $0.72 | $0.70 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LMG | Lincoln Gold Mining Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 2:43 PM |
| LMR | Lomiko Metals Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LMS | Latin Metals Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:23 PM |
| LOG.P | Logica Ventures Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LOOP | Loopshare Ltd | $12.55 | $12.12 | $12.33 | $12.56 | $12.19 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| LPC | Lorne Park Capital Partners Inc | $0.85 | $0.85 | No Data | No Data | No Data | 0.00 | Monday, December 6, 2021 1:03 PM |
| LPK | Lupaka Gold Corp | $0.05 | $0.04 | $0.05 | $0.05 | $0.05 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| LPS | Legend Power Systems Inc | $0.38 | $0.38 | $0.37 | $0.38 | $0.36 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LR | Luminex Resources Inc | $0.40 | $0.40 | $0.41 | $0.42 | $0.40 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LRA | Lara Explorations Ltd | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LRC.H | Lovitt Resources Inc | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Wednesday, December 8, 2021 9:30 AM |
| LRT.DB.G | Lanesborough REIT 5.0 Pct Ser G Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LRT.UN | Lanesborought R.E Investment Trust | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:57 AM |
| LSD.H | Lightspeed Disoveries Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:41 PM |
| LSX | Lassalle Exploration Corp | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 10:44 AM |
| LTE | Lite Access Technologies Inc | $0.12 | $0.12 | $0.11 | $0.12 | $0.11 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| LTX | Labrador Technologies Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, June 26, 2020 1:35 PM |
| LUM | Lumina Gold Corp | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | -1.79% | Tuesday, December 21, 2021 4:00 PM |
| LX.H | Lincoln Ventures Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 3:18 PM |
| LXE | Leucrotta Exploration Inc | $0.82 | $0.81 | $0.82 | $0.85 | $0.82 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| LXG | Lexagene Holdings Inc | $0.33 | $0.32 | $0.32 | $0.33 | $0.31 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| M | Mosaic Capital Corp | $24.84 | $23.57 | $23.79 | $24.96 | $23.76 | 5.39% | Tuesday, December 21, 2021 4:00 PM |
| M.DB | Mosaic Capital Corp 7.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MAC | Thermac Resources Group Limited | $16.60 | $15.87 | $16.08 | $17.18 | $16.08 | 4.60% | Tuesday, December 21, 2021 4:00 PM |
| MAE | Maritime Resources Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MAH | Marksmen Energy Inc | $0.06 | $0.07 | $0.07 | $0.07 | $0.06 | -15.38% | Tuesday, December 21, 2021 4:00 PM |
| MAI | Minera Alamos Inc | $0.52 | $0.53 | $0.53 | $0.54 | $0.52 | -1.89% | Tuesday, December 21, 2021 4:00 PM |
| MAP | Maple Peak Investments Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, November 26, 2021 3:52 PM |
| MAS | Mas Gold Corp | $66.38 | $64.75 | $65.23 | $66.52 | $64.99 | 2.52% | Tuesday, December 21, 2021 4:01 PM |
| MAZ.H | Mazarin Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 3:26 PM |
| MBI.H | Med Biogene Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MBO | Mobio Technologies INc | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | -16.67% | Tuesday, December 21, 2021 4:00 PM |
| MCCN | Medcolcanna Organics Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MCG | Mountain China Resorts Holding Ltd | $11.71 | $10.42 | $10.50 | $11.83 | $10.50 | 12.38% | Tuesday, December 21, 2021 4:00 PM |
| MCI | Minnova Corp | $16.01 | $16.01 | $16.09 | $16.19 | $15.88 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MCLD | Mcloud Technologies Corp | $4.75 | $4.70 | $4.77 | $4.78 | $4.67 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| MCLD.DB | Mcloud Technologies Corp 10 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MCLD.WT | Mcloud Technologies Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MCM.A | Matachewan Cons Mines | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Friday, November 12, 2021 2:47 PM |
| MCR | Macro Enterprises Inc | $8.40 | $8.37 | $8.37 | $8.47 | $8.34 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| MCS | Mcchip Resources Inc | $17.76 | $17.22 | $17.55 | $18.00 | $17.53 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| MD | Midland Exploration Inc | $26.56 | $25.86 | $26.07 | $26.81 | $26.07 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| MDL | Medallion Resources Inc | $3513.76 | $3504.38 | $3512.92 | $3524.90 | $3503.41 | 0.27% | Tuesday, December 21, 2021 5:45 PM |
| MDP | Medexus Pharmaceuticals Inc | $2.69 | $2.64 | $2.65 | $2.85 | $2.65 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| MDP.DB | Medexus Pharmaceuticals Inc 6.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MDV | MegaStar Development Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MDX | Medx Health Corp | $0.07 | $0.08 | $0.08 | $0.08 | $0.07 | -12.50% | Tuesday, December 21, 2021 4:00 PM |
| MED | Medgold Resources Corp | $205.00 | $217.04 | $215.95 | $218.46 | $200.75 | -5.55% | Tuesday, December 21, 2021 4:00 PM |
| MEK | Metals Creek Resources Corp | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MENE | Mene Inc | $0.62 | $0.57 | $0.60 | $0.62 | $0.60 | 8.77% | Tuesday, December 21, 2021 4:00 PM |
| MENE.WT | Mene Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MET | Metalore Resources Limited | $60.32 | $58.58 | $59.29 | $60.92 | $59.23 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| META | Meta Growth Corp. | $15.17 | $14.65 | $14.88 | $15.17 | $14.69 | 3.58% | Tuesday, December 21, 2021 4:10 PM |
| META.WT | National Access Cannabis Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MEX | Mexican Gold Mining Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MEX.WT | Mexican Gold Mining Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MFM | Marfil Mines Ltd | $6.90 | $6.89 | $6.92 | $6.93 | $6.84 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| MFS | Medifocus Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MFX | Minfocus Exploration Corp | $7.65 | $8.13 | No Data | No Data | No Data | -5.85% | Monday, December 20, 2021 12:44 PM |
| MGC.H | Midasco Capital Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 12:23 PM |
| MGG | Minaurum Gold Corp | $0.27 | $0.28 | $0.31 | $0.31 | $0.26 | -5.36% | Tuesday, December 21, 2021 4:00 PM |
| MGI | Magnum Goldcorp Inc | $8.02 | $7.71 | $7.87 | $8.23 | $7.85 | 4.02% | Tuesday, December 21, 2021 4:00 PM |
| MGM | Maple Gold Mines Ltd | $44.81 | $42.07 | $42.47 | $45.20 | $42.47 | 6.51% | Tuesday, December 21, 2021 4:00 PM |
| MGM.WT | Maple Gold Mines Ltd WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MGR | Magna Gold Corp | $27.05 | $26.90 | $27.00 | $27.11 | $26.82 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| MGZ.H | Manhazeya Mining Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 12:33 PM |
| MILE | Last Mile Holdings Ltd | $2.35 | $2.27 | $2.31 | $2.43 | $2.29 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| MIMI | Mimis Rock Corp | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:29 PM |
| MINE | Inomin Mines Inc | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MIR | Medmira Inc | $9.84 | $10.05 | $10.10 | $10.24 | $9.84 | -2.09% | Tuesday, December 21, 2021 4:00 PM |
| MIT | The Mint Corporation | $9.71 | $9.72 | $9.72 | $9.72 | $9.70 | -0.10% | Tuesday, December 21, 2021 4:00 PM |
| MJS | Majestic Gold Corp | $0.06 | $0.05 | $0.06 | $0.06 | $0.06 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| MKA | Mkango Resources Ltd | $0.48 | $0.48 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 2:55 PM |
| MKO | Mako Mining Corp | $0.36 | $0.35 | $0.35 | $0.37 | $0.35 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| MKR | Melkior Resources Inc | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | -3.51% | Tuesday, December 21, 2021 4:00 PM |
| MKT | Deepmarkit Corp | $0.60 | $0.60 | No Data | No Data | No Data | 0.00 | Monday, November 22, 2021 10:04 AM |
| ML | Millennial Lithium Corp | $4.04 | $3.75 | $3.73 | $4.08 | $3.69 | 7.73% | Tuesday, December 21, 2021 4:00 PM |
| MLR | Melior Resources Inc | $32.15 | $31.75 | $31.95 | $32.23 | $31.95 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| MMA | Midnight Sun Mining Corp | $0.24 | $0.23 | $0.24 | $0.24 | $0.23 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| MMG | Metallic Minerals Corp | $0.44 | $0.43 | $0.44 | $0.44 | $0.42 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| MMM | Minco Capital Corp | $172.92 | $172.63 | $173.44 | $173.99 | $172.22 | 0.17% | Tuesday, December 21, 2021 4:02 PM |
| MMN | Monarca Minerals Inc | $0.05 | $0.06 | $0.05 | $0.05 | $0.04 | -18.18% | Tuesday, December 21, 2021 4:00 PM |
| MMO.H | Mount Dakota Energy Corp | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Wednesday, June 23, 2021 9:33 AM |
| MMS | Macarthur Minerals Limited | $77.09 | $75.08 | $75.60 | $77.29 | $75.41 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| MMV | Mineral Mountain Resources Ltd | $0.12 | $0.12 | $0.12 | $0.12 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MMY | Monument Mining Limited | $0.13 | $0.13 | $0.14 | $0.14 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MN | Manganese X Energy Corp | $7.58 | $7.33 | $7.41 | $7.91 | $7.31 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| MNC | Magnetic North Acquisition Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 11:02 AM |
| MNO | Meridian Mining Societas Europaea | $1.14 | $1.12 | $1.14 | $1.15 | $1.12 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| MNX | Manitex Capital Inc | $1598.63 | $1562.76 | $1562.76 | $1599.74 | $1561.82 | 2.30% | Tuesday, December 21, 2021 3:59 PM |
| MON | Montero Mining and Exploration Ltd | $9.73 | $9.77 | $9.73 | $9.77 | $9.73 | -0.41% | Tuesday, December 21, 2021 4:00 PM |
| MOO.P | Moon River Capital Ltd | $0.27 | $0.27 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 3:53 PM |
| MOON | Blue Moon Zinc Corp | $27.96 | $27.23 | $27.57 | $27.96 | $27.42 | 2.67% | Tuesday, December 21, 2021 4:10 PM |
| MOS | Mobi724 Global Solutions Inc | $37.33 | $35.54 | $36.31 | $37.44 | $36.22 | 5.04% | Tuesday, December 21, 2021 4:01 PM |
| MOX | Morien Resources Corp | $0.21 | $0.22 | $0.21 | $0.22 | $0.21 | -2.33% | Tuesday, December 21, 2021 4:00 PM |
| MPH | Medicure Inc | $0.95 | $1.03 | $0.95 | $0.95 | $0.95 | -7.77% | Tuesday, December 21, 2021 4:00 PM |
| MPT | Midpoint Holdings Ltd | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | -9.62% | Tuesday, December 21, 2021 4:00 PM |
| MRI | Meridius Resources Ltd | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00 | Tuesday, December 21, 2021 8:02 AM |
| MRL | Margaux Resources Ltd | $975.00 | $965.00 | $980.00 | $980.00 | $961.20 | 1.04% | Tuesday, December 21, 2021 5:58 PM |
| MRO | Millrock Resources Inc | $15.76 | $14.86 | $15.15 | $15.85 | $15.15 | 6.06% | Tuesday, December 21, 2021 4:00 PM |
| MRS | Mission Ready Solutions Inc | $0.25 | $0.25 | $0.25 | $0.25 | $0.24 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| MRZ | Mirasol Resources Ltd | $0.48 | $0.44 | $0.46 | $0.48 | $0.46 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| MSMJ.P | Mj Innovation Capital Corp | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Tuesday, March 23, 2021 2:52 PM |
| MT | M3 Metals Corp | $32.06 | $31.67 | $32.48 | $32.60 | $31.99 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| MTB | Mountain Boy Minerals Ltd | $149.05 | $144.77 | $146.95 | $149.68 | $146.44 | 2.96% | Tuesday, December 21, 2021 4:04 PM |
| MTC | Metalcorp Ltd | $0.86 | $0.87 | $0.75 | $0.86 | $0.75 | -0.99% | Tuesday, December 21, 2021 4:00 PM |
| MTH | Mammoth Resources Corp | $113.74 | $110.20 | $111.50 | $113.80 | $110.49 | 3.21% | Tuesday, December 21, 2021 4:00 PM |
| MTLO | Martello Technologies Group Inc | $0.08 | $0.07 | $0.07 | $0.08 | $0.07 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| MTRX | Loop Insights Inc | $6.88 | $6.58 | $6.73 | $7.01 | $6.73 | 4.56% | Tuesday, December 21, 2021 4:00 PM |
| MTS | Metallis Resources Inc | $39590.00 | $38505.67 | $38965.26 | $39619.75 | $38576.54 | 2.82% | Tuesday, December 21, 2021 5:45 PM |
| MTU | Manitou Gold Inc | $0.07 | $0.07 | $0.06 | $0.07 | $0.06 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| MTX | Metalex Ventures Ltd | $71.85 | $69.95 | $70.69 | $72.17 | $70.55 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| MUN | Mundoro Capital Inc | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -2.70% | Tuesday, December 21, 2021 4:00 PM |
| MUR | Murchison Minerals Ltd | $25.65 | $24.23 | $24.81 | $25.78 | $24.73 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| MUST.H | Must Capital Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 9:59 AM |
| MVAI | Minerva Intelligence Inc | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| MVI.H | Monitor Ventures Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MVP | Mediavalet Inc | $13.12 | $12.65 | $13.00 | $13.12 | $13.00 | 3.78% | Tuesday, December 21, 2021 4:10 PM |
| MVY | Moovly Media Inc | $0.12 | $0.11 | $0.11 | $0.12 | $0.11 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| MWI.H | Maplewood Internaional REIT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MWX | Mineworx Technologies Ltd | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| MXL.H | MX Gold Corp | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MXR | Max Resource Corp | $0.21 | $0.20 | $0.20 | $0.21 | $0.20 | 5.13% | Tuesday, December 21, 2021 4:00 PM |
| MYID | Killi Ltd | $0.28 | $0.28 | $0.27 | $0.28 | $0.27 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MTA | Metalla Royalty & Streaming Ltd | $7.23 | $7.14 | $7.25 | $7.38 | $7.06 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| N | Namaste Technologies Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| N.WT.A | Namaste Technologies Inc WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NAM | New Age Metals Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -5.00% | Tuesday, December 21, 2021 4:00 PM |
| NAN | North American Nickel Inc | $14.66 | $14.69 | $14.59 | $14.68 | $14.59 | -0.20% | Tuesday, December 21, 2021 4:00 PM |
| NAP | Napoer Ventures Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NAQ.P | Navigator Acquisition Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, June 22, 2020 3:33 PM |
| NAR | North Arrow Minerals Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NBR | Nubian Resources Ltd | $88.13 | $80.31 | $82.52 | $88.42 | $82.52 | 9.74% | Tuesday, December 21, 2021 4:00 PM |
| NBVA | Nubeva Technologies Ltd | $1.30 | $1.33 | $1.35 | $1.38 | $1.30 | -2.26% | Tuesday, December 21, 2021 4:00 PM |
| NBY | Niobay Metals Inc | $0.45 | $0.45 | $0.44 | $0.46 | $0.44 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| NCI | Ntg Clarity Networks Inc | $3182.08 | $3154.45 | $3153.67 | $3190.12 | $3122.53 | 0.88% | Tuesday, December 21, 2021 6:01 PM |
| NCPL.P | 9 Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NCX | Northside Copper and Gold Inc | $0.29 | $0.28 | $0.28 | $0.29 | $0.28 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| NDR | New Dimension Resources Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NDVA | Indiva Limited | $0.26 | $0.27 | $0.27 | $0.27 | $0.26 | -3.70% | Tuesday, December 21, 2021 4:00 PM |
| NED | New Destiny Mining Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NEE | Northern Vertex Mining Corp | $90.45 | $89.89 | $90.65 | $91.34 | $89.36 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| NEM | New Era Minerals Inc | $58.18 | $58.71 | $58.97 | $59.10 | $57.74 | -0.90% | Tuesday, December 21, 2021 4:00 PM |
| NER | Newmac Resources Inc | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Tuesday, May 11, 2021 9:30 AM |
| NEV | Nevada Sunrise Gold Corp | $15.38 | $15.47 | $15.50 | $15.50 | $15.34 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| NEWU | Newtopia Inc | $0.33 | $0.33 | $0.32 | $0.33 | $0.32 | -1.52% | Tuesday, December 21, 2021 4:00 PM |
| NFD.A | Northfield Capital Corp CL.A Rv | $37.30 | $37.30 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:45 PM |
| NGC | Northern Graphite Corp | $9.70 | $9.74 | $9.74 | $9.75 | $9.69 | -0.41% | Tuesday, December 21, 2021 4:00 PM |
| NGE | Nevada Exploration Inc | $9.82 | $9.57 | $9.67 | $9.82 | $9.58 | 2.61% | Tuesday, December 21, 2021 4:10 PM |
| NGEN | Nervgen Pharma Corp | $2.70 | $2.65 | $2.66 | $2.75 | $2.65 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| NGEX | Ngex Minerals Ltd | $1.55 | $1.65 | $1.69 | $1.69 | $1.55 | -6.06% | Tuesday, December 21, 2021 4:00 PM |
| NGH.H | Nexia Health Technologies Inc | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Monday, July 6, 2020 3:03 PM |
| NGLD | New Placer Dome Gold Corp | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NGY | Nexera Energy Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NGZ | NRG Metals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NHP | Mondias Natural Products Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 1:33 PM |
| NIM | Nicola Mining Inc | $10.50 | $10.55 | $10.53 | $10.53 | $10.49 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| NIO | Niocan Inc | $30.16 | $28.16 | $28.73 | $30.25 | $28.67 | 7.10% | Tuesday, December 21, 2021 4:01 PM |
| NIP | Nippon Dragon Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NIS.P | Cann Is Capital Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, September 11, 2020 10:17 AM |
| NKL | Conic Metals Corp | $0.90 | $0.86 | $0.88 | $0.95 | $0.88 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| NKW | Oceanic Wind Energy Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NL | Northern Lion Gold Corp | $7.01 | $6.91 | $7.02 | $7.29 | $6.90 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| NLC | NEO Lithium Corp | $6.34 | $6.32 | $6.30 | $6.34 | $6.30 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| NLH | Nova Leap Health Corp | $0.63 | $0.61 | $0.62 | $0.65 | $0.61 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| NLTA | Enlighta Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 12:41 PM |
| NMG.H | Noble Metal Grooup Incorporated | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 12:56 PM |
| NMI | Namibia Critical Metals Inc | $12.24 | $11.92 | $11.92 | $12.24 | $11.73 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| NNO | Nano One Materials Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NNX | Nickel North Exploration Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 9:53 AM |
| NOB | Noble Mineral Exploration Inc | $0.13 | $0.12 | $0.13 | $0.13 | $0.13 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| NOC.H | Norseman Capital ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NORA | Norra Metals Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14.29% | Tuesday, December 21, 2021 4:00 PM |
| NOT | Noront Resources Ltd | $1.07 | $1.08 | $1.09 | $1.11 | $1.06 | -0.93% | Tuesday, December 21, 2021 4:00 PM |
| NOU | Nouveau Monde Graphite Inc | $8.27 | $7.50 | $7.51 | $8.60 | $7.51 | 10.27% | Tuesday, December 21, 2021 4:00 PM |
| NPA | Alphinat Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, November 23, 2021 12:08 PM |
| NRG | Newrange Gold Corp | $41.52 | $40.34 | $40.60 | $41.89 | $40.60 | 2.93% | Tuesday, December 21, 2021 4:00 PM |
| NRM | Noram Ventures Inc | $0.78 | $0.82 | $0.83 | $0.85 | $0.78 | -4.88% | Tuesday, December 21, 2021 4:00 PM |
| NRN | Northern Shield Resources Inc | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| NRTH | 48North Cannabis Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NRTH.WT | 48North Cannabis Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NSCI | Nanalysis Scientific Corp | $1.47 | $1.39 | $1.41 | $1.47 | $1.39 | 5.76% | Tuesday, December 21, 2021 4:00 PM |
| NSE | New Stratus Energy Inc | $0.50 | $0.52 | $0.50 | $0.50 | $0.47 | -3.85% | Tuesday, December 21, 2021 4:00 PM |
| NSP | Naturally Splendid Enterprises Ltd | $111.78 | $109.10 | $110.92 | $112.02 | $110.49 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| NSX | Nsgold Corp | $12984.78 | $12886.18 | $12884.85 | $12984.78 | $12884.85 | 0.77% | Tuesday, December 21, 2021 4:35 PM |
| NTE | Network Media Group Inc | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| NTN.H | Newtown Energy Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NTS | Nanotech Security Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NTW | Northway Resources Corp | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | 0.72% | Tuesday, December 21, 2021 5:26 PM |
| NU | Neutrisci International Inc | $9.23 | $8.93 | $9.02 | $9.24 | $8.84 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| NUAG | New Pacific Metals Corp | $24.64 | $24.66 | $24.50 | $24.64 | $24.50 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| NUG | Nulegacy Gold Corporation | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NUMI | Numinus Wellness Inc | $0.50 | $0.50 | $0.51 | $0.51 | $0.49 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NVH | Novoheart Holdings Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NVI | Novra Technologies Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NVO | Novo Resources Corp | $106.21 | $103.53 | $104.77 | $106.47 | $103.99 | 2.59% | Tuesday, December 21, 2021 4:00 PM |
| NVT | Nortec Minerals Corp | $36.34 | $34.82 | $35.26 | $36.46 | $35.26 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| NVV | Norvista Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:46 PM |
| NVX | NV Gold Corp | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -6.90% | Tuesday, December 21, 2021 4:00 PM |
| NVY | Navy Resources Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NWE | New West Energy Services Inc | $54.51 | $54.93 | $55.00 | $56.05 | $54.14 | -0.76% | Tuesday, December 21, 2021 4:00 PM |
| NWX | Newport Exploration Ltd | $937.01 | $922.10 | $922.10 | $938.42 | $922.10 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| NXG | Nexgenrx Inc | $0.36 | $0.36 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 1:04 PM |
| NXN | Nxgold Ltd | $13.53 | $13.69 | $13.75 | $13.75 | $13.52 | -1.17% | Tuesday, December 21, 2021 4:00 PM |
| NXO | Nexoptic Technology Corp | $0.63 | $0.57 | $0.58 | $0.66 | $0.58 | 10.53% | Tuesday, December 21, 2021 4:00 PM |
| NXR.UN | Nexus Real Estate Investment Trust | $12.33 | $12.13 | $12.16 | $12.43 | $12.07 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| NXS | Nexus Gold Corp | $0.04 | $0.04 | $0.03 | $0.04 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NZ | New Zealand Energy Corp | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:57 PM |
| NZN | Nevada Zinc Corp | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -6.67% | Tuesday, December 21, 2021 4:00 PM |
| NZP | Chatham Rock Phosphate Limited | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:37 PM |
| OCG | Outcrop Gold Corp | $4.78 | $4.55 | $4.53 | $4.85 | $4.53 | 5.05% | Tuesday, December 21, 2021 4:00 PM |
| OCN | Oceanus Resources Corp | $38.52 | $37.13 | $37.14 | $38.98 | $37.14 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| OCO | Oroco Resources Ltd | $2.03 | $1.99 | $2.05 | $2.06 | $2.00 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| ODX.H | Odyssey Resources Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, December 9, 2021 9:41 AM |
| OEE | Memex Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| OG | Organic Garage Ltd | $2.38 | $2.46 | $2.46 | $2.50 | $2.38 | -3.25% | Tuesday, December 21, 2021 4:00 PM |
| OGO | Organto Foods Inc | $0.20 | $0.24 | $0.23 | $0.23 | $0.20 | -14.89% | Tuesday, December 21, 2021 4:00 PM |
| OIC | Origin Gold Corporation | $23.06 | $22.56 | $22.58 | $23.10 | $22.58 | 2.22% | Tuesday, December 21, 2021 8:00 PM |
| OIII | O3 Mining Inc | $1.98 | $1.96 | $1.95 | $2.02 | $1.95 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| OLV | Olivut Resources Ltd | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 9:38 AM |
| OM | Osisko Metals Incorporated | $44.74 | $43.29 | $43.67 | $45.16 | $42.86 | 3.35% | Tuesday, December 21, 2021 4:00 PM |
| OML | Omni-Lite Industries Canada Inc | $0.87 | $0.92 | $0.90 | $0.92 | $0.87 | -5.43% | Tuesday, December 21, 2021 4:00 PM |
| OMM | Omineca Mining and Metals Ltd | $0.12 | $0.13 | $0.14 | $0.14 | $0.12 | -7.69% | Tuesday, December 21, 2021 4:00 PM |
| OMR.H | Ord Mountain Resources Corp | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Monday, June 29, 2020 1:35 PM |
| ONE | 01 Communique Laboratory Inc | $0.40 | $0.40 | No Data | No Data | No Data | 1.24% | Monday, October 11, 2021 4:00 PM |
| ONV.H | Oronova Energy Inc | $0.05 | $0.04 | $0.05 | $0.05 | $0.05 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| OOR | Opus One Resources Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:38 AM |
| OPV | Optimun Ventures Ltd | $0.52 | $0.52 | $0.49 | $0.52 | $0.49 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| OPW | Opawica Explorations Inc | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ORC.B | Orca Exploration Inc Cl B | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ORE | Orezone Gold Corp | $1.25 | $1.26 | $1.27 | $1.28 | $1.24 | -0.79% | Tuesday, December 21, 2021 4:00 PM |
| ORE.WT | Orezone Gold Corporation Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ORG | Orca Gold Inc | $0.47 | $0.45 | $0.46 | $0.48 | $0.46 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| ORM | Orford Mining Corporation | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:23 PM |
| ORO | New Oroperu Resources Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -15.91% | Tuesday, December 21, 2021 8:13 AM |
| ORS | Orestone Mining Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:26 PM |
| ORX | Orefinders Resources Inc | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | -7.69% | Tuesday, December 21, 2021 4:00 PM |
| OS | Osprey Gold Development Ltd | $15.80 | $15.80 | $15.70 | $16.00 | $15.70 | 0.00 | Tuesday, December 21, 2021 5:35 PM |
| OSI | Osino Resources Corp | $9.71 | $9.70 | $9.71 | $9.72 | $9.69 | 0.10% | Tuesday, December 21, 2021 4:00 PM |
| OSS | Onesoft Solutions Inc | $4.57 | $4.40 | $4.45 | $4.61 | $4.38 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| OSU | Orsu Metals Corp | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:37 PM |
| OTSO | Otso Gold Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OVT | Oculus Visiontech Inc | $24.84 | $24.85 | $24.89 | $24.89 | $24.84 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| OYL | Cgx Energy Inc | $1.46 | $1.22 | $1.22 | $1.49 | $1.22 | 19.67% | Tuesday, December 21, 2021 4:00 PM |
| PA | Palamina Corp | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PAC | Pacton Gold Inc | $131.41 | $129.96 | $131.31 | $132.40 | $130.73 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| PAL | Parallel Diamonds Corp | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, September 28, 2020 12:57 PM |
| PAN | Pangolin Diamonds Corp | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PANO.P | Panorama Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 2:46 PM |
| PAS | Pascal Biosciences Inc | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PBM | Pacific Bay Minerals Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:46 PM |
| PBS | Pacgen Life Science Corp | $50.15 | $48.71 | $49.06 | $50.15 | $49.06 | 2.96% | Tuesday, December 21, 2021 4:10 PM |
| PBX | Powerband Solutions Inc | $0.75 | $0.68 | $0.70 | $0.75 | $0.68 | 10.29% | Tuesday, December 21, 2021 4:00 PM |
| PCLO | Pharmacielo Ltd | $0.93 | $0.89 | $0.90 | $0.95 | $0.88 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| PCO | Phoenix Canada Oil Co Ltd | $1.21 | $1.21 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 1:48 PM |
| PCQ | Pertolympic Ltd | $18.99 | $19.02 | $19.00 | $19.16 | $18.86 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| PCR | Pinecrest Resources Ltd | $28.81 | $28.91 | $28.82 | $28.82 | $28.81 | -0.35% | Tuesday, December 21, 2021 8:13 AM |
| PDH | Premier Diversified Holdings Inc | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:43 PM |
| PDM | Palladium One Mining Inc | $17.95 | $17.40 | $17.56 | $18.09 | $17.52 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| PE | Pure Energy Mineral Limited | $1.73 | $1.73 | $1.69 | $1.73 | $1.67 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PEA | Pieridae Energy Ltd | $0.34 | $0.30 | $0.32 | $0.34 | $0.32 | 13.33% | Tuesday, December 21, 2021 4:00 PM |
| PKSLF | Personas Social Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PEH | Primeline Energy Holdings Inc | $8.09 | $7.99 | $8.09 | $8.09 | $8.09 | 1.21% | Tuesday, December 21, 2021 5:26 PM |
| PEI | Prospera Energy Inc | $0.93 | $1.01 | $1.01 | $1.02 | $0.90 | -7.49% | Tuesday, December 21, 2021 4:00 PM |
| PEMC | Pacific Empire Minerals Corp | $0.00 | $0.00 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 12:54 PM |
| PEO | People Corp | $16.14 | $15.70 | $16.03 | $16.14 | $15.85 | 2.80% | Tuesday, December 21, 2021 4:00 PM |
| PER | Peruvian Metals Corp | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -5.26% | Tuesday, December 21, 2021 4:00 PM |
| PERU | Chakana Copper Corp | $0.26 | $0.26 | $0.26 | $0.27 | $0.26 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| PEX | Pacific Ridge Exploration Ltd | $0.32 | $0.30 | $0.32 | $0.33 | $0.30 | 8.47% | Tuesday, December 21, 2021 4:00 PM |
| PEZM.H | Greenshield Explorations Limited | $1.95 | $1.95 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:57 PM |
| PFC | Petrofrontier Corp | $30.50 | $29.65 | $29.69 | $30.65 | $29.69 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| PFM | Prontoforms Corp | $38.69 | $38.30 | $38.60 | $38.73 | $38.43 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| PGC | Plato Gold Corp | $34.44 | $34.50 | $34.50 | $35.36 | $34.35 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| PGDC | Patagonia Gold Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Tuesday, December 21, 2021 4:00 PM |
| PGE | Group Ten Metals Inc | $0.38 | $0.39 | $0.39 | $0.40 | $0.37 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| PGM | Pure Gold Mining Inc | $43.53 | $43.36 | $43.81 | $43.81 | $43.53 | 0.39% | Tuesday, December 21, 2021 4:10 PM |
| PGP | Power Group Projects Corp | $10.49 | $10.44 | $10.47 | $10.56 | $10.38 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| PGV | Prodigy Ventures Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PGX | Prosper Gold Corp | $14.78 | $14.72 | $14.75 | $14.80 | $14.75 | 0.41% | Tuesday, December 21, 2021 4:10 PM |
| PGZ | Pan Global Resources Inc | $15.20 | $15.11 | $15.11 | $15.25 | $15.01 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| PH.H | Plymouth Realty Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PHA | Premier Health of America Inc | $0.70 | $0.70 | $0.71 | $0.71 | $0.70 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PHD | Providence Gold Mines Inc | $12.02 | $11.96 | $12.09 | $12.12 | $11.88 | 0.50% | Tuesday, December 21, 2021 4:00 PM |
| PHI | Philippine Metals Inc | $36.91 | $37.12 | $37.03 | $37.18 | $36.64 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| PHL.H | Planet Health Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PINE.UN | Pine Trail Real Estate Investment Trust | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PIPE | Pipestone Energy Corp | $3.75 | $3.50 | $3.54 | $3.78 | $3.54 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| PIPE.WT | Pipestone Energy Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PJT | Partner Jet Corp | $73.58 | $72.32 | $72.73 | $73.74 | $72.58 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| PJX | Pjx Resources Inc | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PKS.P | Pks Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PKT | Parket Enterprise Inc | $1.44 | $1.43 | $1.46 | $1.46 | $1.43 | 0.70% | Tuesday, December 21, 2021 4:00 PM |
| PLA | Plata Latina Minerals Corp | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -20.00% | Tuesday, December 21, 2021 4:00 PM |
| PLAN | Progessive Planet Solutions Inc | $45.49 | $43.85 | $44.18 | $45.73 | $44.04 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| PLU | Plateau Energy Metals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PLX | Point Loma Resources Ltd | $0.88 | $0.86 | $0.84 | $0.91 | $0.84 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| PLY | Playfair Mining Ltd | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:25 PM |
| PML | Panoro Minerals Ltd | $14.38 | $14.57 | $14.57 | $14.58 | $14.34 | -1.30% | Tuesday, December 21, 2021 4:00 PM |
| PMR | Prime Meridian Resources Corp | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Wednesday, December 8, 2021 3:23 PM |
| PMX | Proam Exploration Corp | $12.38 | $12.52 | $12.54 | $12.57 | $12.38 | -1.12% | Tuesday, December 21, 2021 4:00 PM |
| PNG | Kraken Robotics Inc | $0.36 | $0.36 | $0.36 | $0.37 | $0.36 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| POE | Pan Orient Energy Corp | $1.17 | $1.11 | $1.17 | $1.17 | $1.17 | 5.41% | Tuesday, December 21, 2021 4:00 PM |
| POG | Perisson Petroleum Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, July 21, 2021 3:29 PM |
| POND | Pond Technologies Holdings Inc | $9.74 | $9.74 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:23 PM |
| POOL | Pool Safe Inc | $541.46 | $538.27 | $543.74 | $547.21 | $529.87 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| POR | Portofino Resources Inc | $51.80 | $52.19 | $52.28 | $52.76 | $51.68 | -0.75% | Tuesday, December 21, 2021 4:00 PM |
| PORE | Powerore Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PP | Pacific Silk Road Res Group Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 12:08 PM |
| PPE.H | Pacific Paradym Energy Inc | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:14 PM |
| PPK | Prospect Park Capital Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 9:57 AM |
| PPM | Pacific Imperial Mines Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:57 PM |
| PPX | Ppx Mining Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Wednesday, February 3, 2021 3:45 PM |
| PQE | Petroteq Energy Inc | $0.20 | $0.20 | No Data | No Data | No Data | 0.00 | Friday, August 6, 2021 3:59 PM |
| PRB | Probe Metals Inc | $1.94 | $1.90 | $1.87 | $1.94 | $1.86 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| PRE | Paleo Resources Inc | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:41 PM |
| PRG | Precipitate Gold Corp | $45.40 | $44.22 | $44.48 | $45.47 | $44.48 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| PRH | Pearl River Holdings Limited | $0.29 | $0.29 | No Data | No Data | No Data | 0.00 | Friday, November 19, 2021 3:40 PM |
| PRO | Pershimex Resources Corp | $36.13 | $34.83 | $35.25 | $36.30 | $34.37 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| PRS | Prism Resources Inc | $26.64 | $26.55 | $26.56 | $26.77 | $26.56 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| PRYM | Prime Mining Corp | $4.05 | $3.99 | $4.09 | $4.09 | $3.90 | 1.50% | Tuesday, December 21, 2021 4:00 PM |
| PSH | Petroshale Inc | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PSL | Prospero Silver Corp | $88.03 | $86.85 | $87.36 | $88.10 | $87.36 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| PST | Pistal Bay Mining Inc | $16.00 | $15.88 | $15.99 | $16.04 | $15.99 | 0.76% | Tuesday, December 21, 2021 4:10 PM |
| PTC | Petrox Resources Corp | $120.73 | $119.92 | $120.76 | $121.30 | $119.89 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| PTE | Pioneering Technology Corp | $0.43 | $0.43 | $0.41 | $0.43 | $0.40 | -1.68% | Tuesday, December 21, 2021 4:00 PM |
| PTF | Pender Growth Fund Inc | $163.60 | $156.94 | $159.27 | $163.92 | $158.17 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| PTK | Poet Technologies Inc | $0.91 | $0.88 | $0.88 | $0.91 | $0.88 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| PTP.H | Petrichor Energy Inc | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Friday, November 26, 2021 11:34 AM |
| PTQ | Protech Home Medical Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1.32% | Tuesday, December 21, 2021 8:02 AM |
| PTQ.DB.A | Protech Home Medicalcorp 8 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PTU | Purepoint Uranium Group Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PUC | Pancontinental Resources Corp | $0.08 | $0.10 | $0.09 | $0.09 | $0.08 | -15.79% | Tuesday, December 21, 2021 4:00 PM |
| PUL | Pulse Oil Corp | $0.04 | $0.05 | $0.04 | $0.05 | $0.04 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| PUMA | Puma Exploration Inc | $0.39 | $0.40 | $0.40 | $0.40 | $0.39 | -2.50% | Tuesday, December 21, 2021 4:00 PM |
| PURE.H | Pure Global Cannabis Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PVF.UN | Partners Value Investments LP | $75.00 | $74.30 | $75.00 | $75.00 | $75.00 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| PVF.WT | Partners Value Investments WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PWM | Powers Metals Corp | $0.21 | $0.20 | $0.21 | $0.21 | $0.21 | 2.50% | Tuesday, December 21, 2021 4:00 PM |
| PX | Pelangio Exploration Inc | $12.30 | $12.14 | $12.20 | $12.54 | $12.09 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| PXA | Phoenix Gold Resources Corp | $0.53 | $0.54 | $0.54 | $0.54 | $0.53 | -1.85% | Tuesday, December 21, 2021 4:00 PM |
| PXI | Planet Ventures Inc | $30.26 | $28.82 | $29.29 | $30.35 | $29.29 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| PYR | Pyrogenesis Canada Inc | $2.45 | $2.36 | $2.45 | $2.45 | $2.33 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| QAI.H | Cairo Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QBC.P | Quantum Blockchain Technologies Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QGR | Q Gold Resources Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 11:29 AM |
| QIS | Quorum Information Technologies Inc | $1.08 | $1.08 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:57 PM |
| QIT | Quinto Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QMC | Qmc Quantum Mineral Corp | $0.19 | $0.19 | $0.19 | $0.23 | $0.19 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| QMX | Qmx Gold Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QNC | Quantum Numbers Corp | $0.16 | $0.13 | $0.13 | $0.17 | $0.13 | 28.00% | Tuesday, December 21, 2021 4:00 PM |
| QOC.P | Queendale Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QPT | Quest Pharmatech Inc | $26.77 | $26.46 | $26.69 | $26.77 | $26.69 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| QRC | Queens Road Capital Investment Ltd | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | -5.33% | Tuesday, December 21, 2021 4:00 PM |
| QRO | Quadro Resources Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| QST | Questor Technology Inc | $1.41 | $1.42 | $1.40 | $1.42 | $1.38 | -0.70% | Tuesday, December 21, 2021 4:00 PM |
| QTA | Quaterra Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QUIS | Quisitive Technologiy Solutions Inc | $1.14 | $1.06 | $1.06 | $1.14 | $1.06 | 7.55% | Tuesday, December 21, 2021 4:00 PM |
| QX | Qx Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QYOU | Qyou Media Inc | $0.22 | $0.23 | $0.23 | $0.23 | $0.20 | -4.35% | Tuesday, December 21, 2021 4:00 PM |
| QZM | Quartz Mountain Resources Ltd | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:21 PM |
| RAK | Rackla Metals Inc | $0.41 | $0.41 | No Data | No Data | No Data | 0.00 | Monday, May 3, 2021 12:43 PM |
| RBX | Robex Resources Inc | $0.39 | $0.39 | $0.39 | $0.39 | $0.38 | -1.28% | Tuesday, December 21, 2021 4:00 PM |
| RCC.H | Red Rock Capital Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 3:28 PM |
| RCK | Rock Tech Lithium Inc | $6.01 | $5.84 | $6.28 | $6.28 | $5.68 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| RCT | Rochester Resources Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 11:52 AM |
| RDS | Radisson Mining Resoources Inc | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -4.88% | Tuesday, December 21, 2021 4:00 PM |
| RDU | Radius Gold Inc | $0.35 | $0.34 | $0.34 | $0.35 | $0.34 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| RE | Re Royalities Ltd | $264.84 | $261.81 | $263.50 | $269.20 | $263.46 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| RECO | Reconnaissance Energy Africa Ltd | $5.90 | $5.90 | $5.82 | $5.99 | $5.82 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| REG | Regulus Resources Inc | $72.93 | $70.07 | $70.76 | $72.99 | $70.50 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| REKO | Reko International Group Inc | $4.86 | $4.86 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 3:08 PM |
| REL | Roughrider Exploration Limited | $2351.00 | $2348.00 | $2374.00 | $2380.00 | $2342.00 | 0.13% | Tuesday, December 21, 2021 4:35 PM |
| REN | Renaissance Golf Inc | $27.61 | $27.44 | $27.84 | $27.85 | $27.49 | 0.62% | Tuesday, December 21, 2021 5:37 PM |
| RENT.P | Shine Box Capital Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, April 26, 2021 9:40 AM |
| REVO | Revolugroup Canada Inc | $0.21 | $0.22 | $0.22 | $0.22 | $0.21 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| REW.H | Rewardstream Solutions Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| REX | Orex Minerals Inc | $96.70 | $93.68 | $94.33 | $97.21 | $94.33 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| RFC | Rifco Inc | $1.28 | $1.28 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:54 PM |
| RG | Romios Gold Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RGC | Redstar Gold Corp | $28.45 | $27.08 | $27.00 | $29.00 | $26.65 | 5.06% | Tuesday, December 21, 2021 4:00 PM |
| RGD | Reunion Gold Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RGI | Reco International Group Inc | $190.86 | $187.05 | $188.04 | $191.10 | $188.04 | 2.04% | Tuesday, December 21, 2021 4:10 PM |
| RHC | Royal Helium Ltd | $0.47 | $0.48 | $0.48 | $0.48 | $0.46 | -2.11% | Tuesday, December 21, 2021 4:00 PM |
| RHT | Reliq Health Technologies Inc | $0.96 | $0.95 | $0.95 | $0.99 | $0.94 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| RII.K | Richco Investors Inc Sv | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Wednesday, August 18, 2021 3:00 PM |
| RIO | Rio2 Limited | $66.01 | $64.32 | $65.64 | $66.19 | $65.50 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| RJX.A | Rjk Explorations Ltd Cl.A Sv | $0.12 | $0.13 | $0.13 | $0.13 | $0.12 | -8.00% | Tuesday, December 21, 2021 4:00 PM |
| RK | Rockhaven Resources Ltd | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -4.76% | Tuesday, December 21, 2021 4:00 PM |
| RKR | Rokmaster Resources Corp | $0.37 | $0.37 | $0.38 | $0.39 | $0.34 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RLP | Realia Properties Inc. | $0.02 | $0.02 | $0.01 | $0.02 | $0.01 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RLP.DB.A | Realia Properties Inc 9.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RLV | Relevium Technologies Inc | $1614.45 | $1590.70 | $1591.13 | $1616.68 | $1591.13 | 1.49% | Tuesday, December 21, 2021 4:30 PM |
| RM | Routemaster Capital Inc | $55.95 | $53.51 | $54.63 | $56.33 | $54.52 | 4.56% | Tuesday, December 21, 2021 4:00 PM |
| RMD | Richmond Minerals Inc | $257.63 | $248.34 | $253.71 | $257.96 | $251.95 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| RMI | Ridgestone Mining Inc | $22.16 | $22.29 | $21.93 | $22.38 | $21.93 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| RMK | Red Moon Resources Inc | $15.80 | $15.40 | $15.20 | $16.10 | $15.20 | 2.60% | Tuesday, December 21, 2021 5:00 PM |
| RML | Rusoro Mining Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RMO | Rainy Mountain Royalty Corp | $4.04 | $3.86 | $3.91 | $4.05 | $3.89 | 4.66% | Tuesday, December 21, 2021 4:00 PM |
| RNP | Royalty North Partners Ltd | $27.08 | $26.90 | $26.99 | $27.25 | $26.99 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| RNP.WT | Royalty North Partners Ltd WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ROC.H | Red Oak Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ROCK | Rockridge Resources Ltd | $65.89 | $64.89 | $65.57 | $66.46 | $65.26 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| ROE | Renaissance Oil Corp | $15080.10 | $15140.71 | $15139.18 | $15206.35 | $15080.10 | -0.40% | Tuesday, December 21, 2021 5:45 PM |
| ROI | Route1 Inc | $0.25 | $0.26 | $0.27 | $0.28 | $0.25 | -5.77% | Tuesday, December 21, 2021 4:00 PM |
| ROK | Rok Resources Inc | $339.71 | $336.55 | $340.03 | $342.08 | $337.03 | 0.94% | Tuesday, December 21, 2021 4:01 PM |
| ROS | Roscan Gold Corporation | $0.28 | $0.30 | $0.31 | $0.31 | $0.28 | -5.00% | Tuesday, December 21, 2021 4:00 PM |
| ROVR | Rover Metals Corp | $10.37 | $9.77 | $9.86 | $10.49 | $9.86 | 6.14% | Tuesday, December 21, 2021 4:00 PM |
| ROX | Canstar Resources Inc | $0.25 | $0.22 | $0.23 | $0.25 | $0.23 | 16.28% | Tuesday, December 21, 2021 4:00 PM |
| ROYL | Royal Gold Mining Inc | $0.06 | $0.06 | $0.06 | $0.07 | $0.04 | -8.33% | Tuesday, December 21, 2021 4:00 PM |
| ROZ.P | Rozdil Capital Corporation | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Monday, September 21, 2020 9:47 AM |
| RP | Replicel Life Sciences Inc | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:23 PM |
| RPC | Raise Production Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RPP | Regent Pacific Properties Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, October 25, 2021 2:21 PM |
| RPX | Red Pine Exploration Inc | $0.53 | $0.51 | $0.52 | $0.53 | $0.50 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| RRI | Riverside Resources Inc | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RRS | Rogue Resources Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RSS | Resaas Services Inc | $0.79 | $0.80 | $0.80 | $0.80 | $0.79 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| RSV | Resolve Ventures Inc | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | -2.69% | Tuesday, December 21, 2021 8:03 AM |
| RSY.H | Rsi International Systems Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Wednesday, December 1, 2021 9:30 AM |
| RTH | Rathdowney Resources Ltd | $189.32 | $187.10 | $187.93 | $189.41 | $186.94 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| RTI | Radient Technologies Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RTM | Rt Minerals Corp | $172.59 | $169.77 | $170.96 | $173.14 | $170.96 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| RTN | Return Energy Inc | $86.00 | $80.90 | $84.70 | $86.00 | $80.48 | 6.30% | Tuesday, December 21, 2021 4:35 PM |
| RUG | Rugby Mining Limited | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:23 PM |
| RUM | Rocky Mountain Liquir Inc | $0.22 | $0.22 | $0.23 | $0.23 | $0.22 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RUN.H | Running Fox Resource Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 2:12 PM |
| RUP | Rupert Resources Ltd | $5.69 | $5.63 | $5.64 | $5.70 | $5.64 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| RVG | Revival Gold Inc | $0.54 | $0.55 | $0.56 | $0.57 | $0.50 | -1.82% | Tuesday, December 21, 2021 4:00 PM |
| RVL | Revelo Resources Corp | $660.20 | $641.00 | $641.00 | $660.20 | $626.00 | 3.00% | Tuesday, December 21, 2021 5:24 PM |
| RW | Renoworks Software Inc | $0.47 | $0.45 | $0.45 | $0.47 | $0.45 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| RX | Biosyent Inc | $8.21 | $8.31 | $8.31 | $8.31 | $8.21 | -1.20% | Tuesday, December 21, 2021 4:00 PM |
| RYE | Rhyolite Resources Ltd | $46.80 | $45.15 | $45.89 | $46.92 | $45.89 | 3.65% | Tuesday, December 21, 2021 4:10 PM |
| RYO | Rio Silver Inc | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| RYR | Royal Road Minerals Limited | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | -3.28% | Tuesday, December 21, 2021 4:00 PM |
| RYU | Ryu Apparel Inc | $110.73 | $110.88 | $111.45 | $111.93 | $110.46 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| RZE | Razor Energy Corp | $0.56 | $0.55 | $0.59 | $0.62 | $0.56 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| RZZ | Abitibi Royalities Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 8:00 AM |
| SA | Southern Arc Minerals | $16.46 | $16.10 | $16.16 | $16.58 | $16.01 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SAE | Sable Resources Ltd | $0.20 | $0.19 | $0.19 | $0.20 | $0.19 | 5.41% | Tuesday, December 21, 2021 4:00 PM |
| SAH | Sahara Energy Ltd | $47.77 | $46.74 | $47.22 | $47.80 | $46.10 | 2.20% | Tuesday, December 21, 2021 4:00 PM |
| SAI.H | Sunshine Agri Tech Inc | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SAT | Asian Television Network In Ltd | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:52 PM |
| SAY | Sparta Capital Ltd | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SB | Stratabound Mineral Corp | $3.62 | $3.55 | $3.59 | $3.72 | $3.58 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| SBEL.P | Sanibel Ventures Corp | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Wednesday, July 22, 2020 3:28 PM |
| SBTC.P | Spirit Banner II Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SBM | Sirona Biochem Corp | $9.67 | $9.82 | $9.78 | $9.78 | $9.67 | -1.54% | Tuesday, December 21, 2021 4:10 PM |
| SBW | StrongBow Exploration Inc | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 2:46 PM |
| SC.H | Serrano Resources Ltd | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Monday, December 6, 2021 9:30 AM |
| SCLT | Searchlight Resources Inc | $0.09 | $0.08 | $0.08 | $0.09 | $0.08 | 13.33% | Tuesday, December 21, 2021 4:00 PM |
| SCOT | Scottie Resources Corp | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SCPO.UN | Starlight US Multi Family 1 Core Plus Fd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SCR | Score Media and Gaming Inc | $26.49 | $25.91 | $26.15 | $26.76 | $26.14 | 2.24% | Tuesday, December 21, 2021 5:35 PM |
| SCT | Skychain Technologies Inc | $0.34 | $0.31 | $0.34 | $0.34 | $0.34 | 9.68% | Tuesday, December 21, 2021 4:00 PM |
| SCZ | Santacruz Silver Mining Ltd | $70.95 | $70.21 | $70.60 | $70.95 | $70.46 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| SDC | Solidusgold Inc | $2.72 | $2.56 | $2.65 | $2.84 | $2.61 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| SDE | Spartan Delta Corp | $5.77 | $5.55 | $5.65 | $5.88 | $5.65 | 3.96% | Tuesday, December 21, 2021 4:00 PM |
| SDI | Stampede Drilling Inc | $0.18 | $0.21 | $0.18 | $0.18 | $0.18 | -12.20% | Tuesday, December 21, 2021 4:00 PM |
| SDR | Stroud Resources Ltd | $0.28 | $0.28 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 1:20 PM |
| SEB | Smart Employee Benefits Inc | $3839.03 | $3825.01 | $3889.89 | $3898.03 | $3826.42 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| SEI | Sintana Energy Inc | $0.13 | $0.16 | $0.16 | $0.16 | $0.13 | -18.75% | Tuesday, December 21, 2021 4:00 PM |
| SEV | Spectra7 Mircosystems Inc | $10.42 | $10.13 | $10.27 | $10.76 | $9.91 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| SFI | Solution Financial Inc | $0.40 | $0.41 | $0.40 | $0.42 | $0.40 | -3.66% | Tuesday, December 21, 2021 4:00 PM |
| SFR | Sandfire Resources America Inc | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:56 PM |
| SFT | Softrock Minerals Ltd | $3.25 | $3.09 | $3.11 | $3.32 | $3.11 | 5.18% | Tuesday, December 21, 2021 4:00 PM |
| SFX | Sphinx Resources Ltd | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Tuesday, October 19, 2021 2:43 PM |
| SGC | Solsttice Gold Corp | $20.98 | $20.54 | $20.82 | $21.38 | $20.65 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| SGI | Superior Gold Inc | $0.70 | $0.69 | $0.70 | $0.70 | $0.70 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| SGMA | Sigma Lithium Resources Corp | $11.65 | $10.74 | $11.06 | $11.90 | $10.92 | 8.47% | Tuesday, December 21, 2021 4:00 PM |
| SGN | Scorpio Gold Corp | $0.11 | $0.10 | $0.10 | $0.11 | $0.10 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| SGU | Signature Resources Ltd | $10.50 | $10.39 | $10.42 | $10.61 | $10.36 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| SGZ | Sego Resources Inc | $0.09 | $0.08 | $0.09 | $0.09 | $0.09 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| SHL | Spruce Ridge Resources Ltd | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:15 PM |
| SHM | Synstream Energycorp | $49.16 | $49.17 | $49.18 | $49.20 | $49.16 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| SIC | Sokoman Minerals Corp | $0.33 | $0.31 | $0.32 | $0.33 | $0.31 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| SIE | Sienna Resources Inc | $0.12 | $0.12 | $0.12 | $0.12 | $0.11 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SIM | Siyata Mobile Inc | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SIR | Serengeti Resources Inc | $399.50 | $399.50 | $399.50 | $403.00 | $393.00 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| SJR.A | Shaw Communications Inc | $37.90 | $37.50 | $37.20 | $37.90 | $37.20 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| SKP | Strikepoint Gold Inc | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4.00% | Tuesday, December 21, 2021 4:00 PM |
| SKE | Skeena Resources Limited | $10.08 | $10.10 | $10.25 | $10.38 | $10.07 | -0.20% | Tuesday, December 21, 2021 4:00 PM |
| SKRR | Skrr Exploration Inc | $0.10 | $0.09 | $0.10 | $0.10 | $0.09 | 11.11% | Tuesday, December 21, 2021 4:00 PM |
| SKYG | Sky Gold Corp | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -6.25% | Tuesday, December 21, 2021 4:00 PM |
| SLL | Standard Lithium Ltd | $30.95 | $30.35 | $30.25 | $30.95 | $30.25 | 1.98% | Tuesday, December 21, 2021 5:35 PM |
| SLVR | Silver Tiger Metals Inc | $9.66 | $9.66 | $9.65 | $9.66 | $9.65 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SMAR.P | Smartset Services Inc | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, June 14, 2021 3:58 PM |
| SMD | Strategic Metals Ltd | $0.35 | $0.35 | $0.35 | $0.35 | $0.34 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SME | Sama Resources Inc | $0.14 | $0.13 | $0.14 | $0.14 | $0.14 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| SMG.H | Sierra Madre Developments Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SML | Southstone Minerals Ltd | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -12.50% | Tuesday, December 21, 2021 4:00 PM |
| SMM | Silver Mountain Mines Inc. | $6.51 | $6.33 | $6.37 | $6.56 | $6.37 | 2.84% | Tuesday, December 21, 2021 4:00 PM |
| SMN | San Marco Resources Inc | $12.12 | $12.55 | $12.24 | $12.31 | $12.09 | -3.37% | Tuesday, December 21, 2021 4:10 PM |
| SMO | Sonoro Metals Corp | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00 | Tuesday, December 21, 2021 8:00 PM |
| SMP | Southern Empire Resources Corp | $50.84 | $50.02 | $50.57 | $51.17 | $50.49 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| SMR | Shine Minerals Corp | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 3:45 PM |
| SMS | Sustainco Inc | $816.32 | $802.00 | $813.00 | $826.00 | $805.00 | 1.79% | Tuesday, December 21, 2021 6:38 PM |
| SMY | Search Mineral Inc | $0.20 | $0.19 | $0.20 | $0.20 | $0.20 | 5.26% | Tuesday, December 21, 2021 4:00 PM |
| SNF | Sunora Food Inc | $0.17 | $0.17 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 2:13 PM |
| SNG | Silver Range Resources Ltd | $0.14 | $0.12 | $0.13 | $0.14 | $0.12 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| SNM | Shamaran Petroleum Corp | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SNS | Select Sands Corp | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:44 PM |
| SNV | Sonoro Energy Ltd | $46.32 | $44.47 | $45.19 | $46.34 | $45.19 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| SOC | Sonora Gold & Silver Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, March 8, 2021 9:30 AM |
| SOCK | Smooth Rock Ventures Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SOI | Sirios Resources Inc | $6.73 | $6.46 | $6.53 | $6.80 | $6.53 | 4.18% | Tuesday, December 21, 2021 4:00 PM |
| SOIL | Saturn Oil and Gas Inc | $3.21 | $3.01 | $3.30 | $3.58 | $3.19 | 6.64% | Tuesday, December 21, 2021 4:00 PM |
| SOLR | Solar Alliance Energy Inc | $0.13 | $0.12 | $0.12 | $0.13 | $0.12 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| SOMA | Soma Gold Corp | $0.35 | $0.34 | $0.35 | $0.35 | $0.35 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| SOO.P | Spectre Capital Corp | $0.40 | $0.40 | No Data | No Data | No Data | 0.00 | Wednesday, September 2, 2020 11:06 AM |
| SOU | Southern Energy Corp | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SPA | Spanish Mountain Gold Ltd | $0.23 | $0.22 | $0.23 | $0.23 | $0.22 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| SPD | Silver Predator Corp | $32.45 | $32.04 | $32.11 | $32.45 | $32.11 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| SPDR | Spyder Cannabis Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SPI | Canadian Spirit Resources Inc | $4.06 | $3.89 | $3.90 | $4.09 | $3.90 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| SPN | Snipp Interactive Inc | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SPOT | Goldspot Discoveries Corp | $238.11 | $228.16 | $230.19 | $238.84 | $230.06 | 4.36% | Tuesday, December 21, 2021 4:00 PM |
| SPP | Spot Coffee Canada Ltd | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 12:23 PM |
| SPS.A | Sportscene Group Inc | $7.15 | $7.10 | $7.15 | $7.16 | $7.15 | 0.70% | Tuesday, December 21, 2021 4:00 PM |
| SPX | Stellar Africagold Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Tuesday, December 21, 2021 4:00 PM |
| SQD | Sqi Diagnostics Inc | $0.16 | $0.16 | $0.17 | $0.17 | $0.16 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| SQG | Spackman Equities Group Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 3:40 PM |
| SR | Strategic Resources Inc | $63.51 | $64.46 | $64.61 | $65.34 | $63.42 | -1.47% | Tuesday, December 21, 2021 4:00 PM |
| SRA | Stria Lithium Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Tuesday, July 6, 2021 11:41 AM |
| SRC | Stakeholder Gold Corp | $46.51 | $45.36 | $45.85 | $46.73 | $45.80 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| SRE | Saville Resources Inc | $128.51 | $127.61 | $128.58 | $130.15 | $128.32 | 0.71% | Tuesday, December 21, 2021 4:02 PM |
| SRES | Sun Residential REIT | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| SRG | Srg Graphite Inc | $12.90 | $12.45 | $12.51 | $13.32 | $12.51 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| SRI | Sparton Resources Inc | $18.65 | $19.07 | $19.15 | $19.47 | $18.47 | -2.20% | Tuesday, December 21, 2021 4:00 PM |
| SRL | Salazar Resources Limited | $8.73 | $8.70 | $8.59 | $8.88 | $8.59 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| SSA | Spectra Products Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:20 PM |
| SSE | Silver Spruce Resources Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| SSH.P | Seashore Resources Partners Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SSV | Southern Silver Exploration Corp | $0.30 | $0.29 | $0.30 | $0.31 | $0.30 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| STA | Sanatana Resources Inc | $0.14 | $0.13 | $0.14 | $0.15 | $0.14 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| STAR | Five Star Diamonds Limited | $24.48 | $23.44 | $23.72 | $24.53 | $23.59 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| STC | Sangoma Technologies Corp | $77.12 | $73.74 | $74.59 | $77.18 | $74.59 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| STE | Starr Peak Exploration Ltd | $231.21 | $226.74 | $227.43 | $231.33 | $225.87 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| STH | Stelmine Canada Ltd | $0.24 | $0.23 | $0.23 | $0.24 | $0.23 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| STMP | Stamper Oil & Gas Corp | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 33.33% | Tuesday, December 21, 2021 4:00 PM |
| STND | Standard Uranium Ltd | $0.24 | $0.23 | $0.24 | $0.25 | $0.24 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| STS | South Star Mining Corp | $0.28 | $0.26 | $0.26 | $0.28 | $0.26 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| STU | Stuhini Exploration Ltd | $0.55 | $0.50 | $0.55 | $0.55 | $0.55 | 10.00% | Tuesday, December 21, 2021 4:00 PM |
| SUGR | Sugarbud Craft Growers Corp | $13.51 | $13.51 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 9:52 AM |
| SUGR.WT | Sugarbud Craft Growers Corp WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SUI.H | Superior Mining International Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SUNM | Sun Metals Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SUP | Northern Superior Resources Inc | $4.26 | $4.14 | $4.19 | $4.30 | $4.16 | 2.90% | Tuesday, December 21, 2021 4:00 PM |
| SUR | Surge Exploration Inc | $90.85 | $92.00 | $92.85 | $92.85 | $90.00 | -1.25% | Tuesday, December 21, 2021 4:30 PM |
| SURG | Surge Copper Corp | $2.25 | $2.16 | $2.37 | $2.39 | $2.13 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| SVA | Sernova Corp | $6.47 | $6.47 | No Data | No Data | No Data | 0.00 | Friday, February 22, 2019 4:00 PM |
| SVE | Silver One Resources Inc | $0.43 | $0.42 | $0.43 | $0.44 | $0.41 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| SVG | Silver Grail Resources Ltd | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:17 PM |
| SVI | Storagevault Canada Inc | $6.50 | $6.31 | $6.41 | $6.54 | $6.36 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| SVS | Solarvest Bioenergy Inc | $0.16 | $0.15 | $0.15 | $0.16 | $0.15 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| SWA | Sarama Resources Ltd | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | -3.12% | Tuesday, December 21, 2021 4:00 PM |
| SXE | Strata X Energy Ltd | $0.61 | $0.61 | $0.61 | $0.61 | $0.60 | -0.82% | Tuesday, December 21, 2021 4:10 PM |
| SXL | Slam Exploration Inc | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:59 PM |
| SYH | Skyharbour Resources Ltd | $0.47 | $0.45 | $0.44 | $0.47 | $0.44 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| SYZ | Sylogist Ltd | $12.81 | $12.57 | $12.49 | $13.00 | $12.49 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| SZM | Scozinc Mining Ltd | $0.63 | $0.62 | $0.64 | $0.64 | $0.63 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| TAJ | Tajiri Resources Corp | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 10:20 AM |
| TAL | Petrotal Corp | $4.27 | $4.14 | $4.20 | $4.34 | $4.14 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| TBIX | Trustbix Inc | $0.16 | $0.15 | $0.15 | $0.16 | $0.15 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| TBP | Tetra Bio Pharma Inc | $0.14 | $0.14 | $0.14 | $0.14 | $0.13 | -3.57% | Tuesday, December 21, 2021 4:00 PM |
| TBP.WT | Treta Bio Pharma Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TBP.WT.A | Treta Bio Pharma Inc WT A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TBP.WT.B | Treta Bio Pharma Inc Wts B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TBR | Timberline Resources Corp | $0.23 | $0.22 | $0.24 | $0.24 | $0.23 | 6.98% | Tuesday, December 21, 2021 4:00 PM |
| TBRD | Thunderbird Entertainment Group Inc | $4.48 | $4.57 | $4.55 | $4.55 | $4.40 | -1.97% | Tuesday, December 21, 2021 4:00 PM |
| TBX | Turmaline Metas Corp | $24.24 | $24.12 | $24.24 | $24.26 | $24.22 | 0.50% | Tuesday, December 21, 2021 4:10 PM |
| TCA | Timia Capital Corp | $0.39 | $0.39 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:20 PM |
| TCAP.P | Tri Capital Opportunities Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TCC | Trenchant Capital Corp | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Wednesday, December 1, 2021 9:30 AM |
| TCC.DB | Trenchant Capital Corp 9.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TCC.DB.A | Trenchant Capital Corp 8.0 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TCI | Target Capital Inc | $39.67 | $38.98 | $39.00 | $39.67 | $39.00 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| TCK.P | Trillium Acquisition Corp | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, August 10, 2020 12:50 PM |
| TCO | Transatlantic Mining Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 9:30 AM |
| TEA.H | Tearlach Resources Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TECT | Tectonic Metals Inc | $0.08 | $0.09 | $0.09 | $0.09 | $0.08 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| TELO | Telo Genomics Corp | $0.39 | $0.36 | $0.35 | $0.39 | $0.34 | 8.45% | Tuesday, December 21, 2021 4:00 PM |
| TEM | Tembo Gold Corp | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TES | Tesoro Minerals Corp | $0.05 | $0.04 | $0.05 | $0.05 | $0.05 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| TEST | Flurotech Ltd | $0.10 | $0.09 | $0.09 | $0.11 | $0.09 | 11.76% | Tuesday, December 21, 2021 4:00 PM |
| TETH | Tethyan Resources Plc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TG | Trifecta Gold Ltd | $11.11 | $10.99 | $11.15 | $11.35 | $11.04 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| TGH | Tornado Global Hydrovacs | $34.90 | $33.96 | $34.01 | $34.95 | $34.01 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| TGR | Tiger Internation Resources | $68.50 | $68.50 | $68.90 | $72.00 | $66.50 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| TGX | True North GEMS Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| THP | Totally Hip Technologies Inc | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 9:30 AM |
| THRM | Therma Bright Inc | $78.98 | $77.10 | $77.68 | $78.99 | $77.43 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| THX | Thor Explorations Ltd | $0.23 | $0.23 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:55 PM |
| TIC | Titanium Corporation Inc | $0.36 | $0.30 | $0.35 | $0.36 | $0.31 | 18.33% | Tuesday, December 21, 2021 4:00 PM |
| TIG | Triumph Gold Corp | $8.40 | $8.08 | $8.12 | $8.61 | $8.10 | 3.96% | Tuesday, December 21, 2021 4:00 PM |
| TII | Terra Firma Capital Corp | $6.01 | $5.70 | $6.01 | $6.01 | $6.01 | 5.44% | Tuesday, December 21, 2021 4:00 PM |
| TIL | Till Capital Corp | $15.37 | $15.62 | $15.83 | $16.49 | $15.05 | -1.60% | Tuesday, December 21, 2021 4:00 PM |
| TIN.H | Eurotin Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TK | Tinks Resurces Ltd | $3.15 | $3.07 | $3.14 | $3.19 | $3.14 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| TKU | Tarku Resources Ltd | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TKX | Trackx Holding Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TLA | Titan Logix Corp | $0.42 | $0.40 | $0.42 | $0.42 | $0.42 | 6.33% | Tuesday, December 21, 2021 4:00 PM |
| TLL.H | Tilting Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TLT | Thealase Technologies Inc | $149.13 | $149.70 | $148.14 | $149.20 | $147.62 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| TLT.WT | Theralase Technologies Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TM | Trigon Metals Inc | $182.82 | $181.95 | $182.80 | $183.73 | $182.09 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| TMG | Thermal Energy International Inc | $0.12 | $0.11 | $0.12 | $0.12 | $0.12 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| TMS.H | Targeted Microwave Solutions Inc | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TNA | Evergreen Gaming Corp | $79.95 | $73.60 | $75.71 | $80.10 | $75.71 | 8.63% | Tuesday, December 21, 2021 4:10 PM |
| TNO.H | Terreno Resources Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Tuesday, November 30, 2021 9:31 AM |
| TNR | Tnr Gold Corp | $0.05 | $0.04 | $0.05 | $0.05 | $0.05 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| TOE | Tri Origin Exploration Ltd | $0.02 | $0.02 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| TOM | Amilot Capital Inc | $0.57 | $0.57 | $0.56 | $0.58 | $0.56 | -0.70% | Tuesday, December 21, 2021 4:30 PM |
| TORQ | Torq Resources Inc | $0.87 | $0.84 | $0.84 | $0.87 | $0.84 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| TORR | Torrent Capital Ld | $1.12 | $1.08 | $1.12 | $1.12 | $1.12 | 3.70% | Tuesday, December 21, 2021 4:00 PM |
| TPC | Tenth Avenue Petroleum Corp | $12.50 | $12.23 | $12.38 | $12.62 | $12.26 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| TPL.H | Tethys Petroleum Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TR | Troubadour Resources Inc | $37.57 | $36.78 | $36.86 | $37.62 | $36.75 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| TRA | Teras Resources Inc | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 2:00 PM |
| TRAD | Voleo Trading Systems Inc | $0.30 | $0.30 | No Data | No Data | No Data | 0.00 | Tuesday, April 20, 2021 3:56 PM |
| TRCE | Terrace Global Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TRO | Tarnis Resources Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| TRS | Tres-Or Resources Ltd | $34.15 | $32.96 | $33.45 | $34.27 | $33.38 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| TRU.H | Trius Investments Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TSD | Tsodilo Resources Ltd | $0.61 | $0.61 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:54 PM |
| TSG | Tristar Gold Inc | $0.19 | $0.19 | $0.19 | $0.19 | $0.18 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TSI | Trench Solutions Inc | $5.79 | $5.78 | $5.79 | $5.80 | $5.78 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| TSN | Telson Mining Corp | $85.27 | $84.84 | $85.00 | $85.68 | $84.57 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| TTD | Tinkerine Studios Ltd | $93.53 | $88.04 | $91.40 | $93.75 | $88.87 | 6.24% | Tuesday, December 21, 2021 4:00 PM |
| TTR | Titanium Transportation Group Inc | $2.65 | $2.55 | $2.50 | $2.65 | $2.49 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| TTS | Tintina Mines Ltd | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:42 PM |
| TTZ | Total Telcom Inc | $0.13 | $0.13 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| TUD | Tudor Gold Corp | $2.16 | $2.14 | $2.16 | $2.26 | $2.13 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| TUF | Honey Badger Exploration Inc | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| TUO | Teuton Resources Corp | $2.07 | $2.08 | $2.09 | $2.10 | $2.05 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| TVI | Tvi Pacific Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TWR | Tower Resources Ltd | $0.08 | $0.08 | $0.09 | $0.09 | $0.08 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TWY | Twyford Ventures Inc | $0.16 | $0.16 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 9:41 AM |
| TYP | Typhoon Exploration Inc | $441.60 | $435.20 | $441.60 | $441.60 | $441.60 | 1.47% | Tuesday, December 21, 2021 8:00 PM |
| TZR | Terrace Energy Corp | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -14.29% | Tuesday, December 21, 2021 4:00 PM |
| UCU | Ucore Rare Metals Inc | $0.76 | $0.78 | $0.75 | $0.78 | $0.75 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| UFC | Urbanfund Corp | $1.23 | $1.16 | $1.16 | $1.23 | $1.16 | 6.03% | Tuesday, December 21, 2021 4:00 PM |
| UGD | Unigold Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| UGE | Uge International Ltd | $106.28 | $103.10 | $105.65 | $106.28 | $105.00 | 3.08% | Tuesday, December 21, 2021 4:10 PM |
| UGM | Urbangold Minerals Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| UHO | United Hunter Oil and Gas Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Thursday, August 6, 2020 1:58 PM |
| UI | Urbanimmersive Inc. | $306.95 | $302.03 | $305.25 | $309.20 | $299.99 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| ULT | Ultra Resources Inc | $0.21 | $0.20 | $0.21 | $0.21 | $0.21 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| UNO.H | Northern Uranium Corp | $0.04 | $0.03 | $0.04 | $0.04 | $0.04 | 33.33% | Tuesday, December 21, 2021 4:00 PM |
| UNV | Univeral Copper Ltd | $0.08 | $0.07 | $0.08 | $0.08 | $0.07 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| URC | Uranium Royalty Corp | $4.90 | $4.80 | $4.97 | $5.01 | $4.83 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| URC.WT | Uranium Royalty Corp Wts | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| USHA | Usha Resources Ltd | $0.31 | $0.31 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| USS | Uniserve Communications Corp | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | -2.50% | Tuesday, December 21, 2021 4:00 PM |
| UVN | Uravan Minerals Inc | $0.26 | $0.26 | No Data | No Data | No Data | 0.00 | Monday, November 8, 2021 10:08 AM |
| UWE.H | U308 Corp | $0.25 | $0.25 | $0.25 | $0.25 | $0.24 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VAU | Viva Gold Corp | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VAX | Vantex Resources Ltd | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VCI | Vitreous Glass Inc | $4.56 | $4.80 | $4.73 | $4.75 | $4.53 | -5.00% | Tuesday, December 21, 2021 4:00 PM |
| VCO.P | Vincero Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VCOM | Vivere Communities Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VDO.H | Nevado Resources Corporation | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, December 10, 2021 9:54 AM |
| VEC | Vanadian Energy Corp | $45.24 | $45.88 | $46.03 | $46.70 | $45.06 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| VEIN | Pasofino Gold Ltd | $0.69 | $0.61 | $0.68 | $0.75 | $0.68 | 13.11% | Tuesday, December 21, 2021 4:00 PM |
| VENZ | Venzee Technologies Inc | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VERT | Vertical Explorations Inc | $0.13 | $0.12 | $0.12 | $0.13 | $0.11 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| VG | Volcanic Gold Mines Inc | $20.69 | $20.67 | $20.68 | $20.73 | $20.66 | 0.10% | Tuesday, December 21, 2021 4:00 PM |
| VGC.H | Viking Gold Exploration Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VGD | Visible Gold Mines Inc | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | -5.88% | Tuesday, December 21, 2021 4:00 PM |
| VGL | Vigil Health Solutions Inc | $0.46 | $0.47 | $0.47 | $0.47 | $0.46 | -1.08% | Tuesday, December 21, 2021 4:00 PM |
| VGLD | Vangold Mining Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VGN | Greencastle Res Ltd | $0.12 | $0.12 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:42 PM |
| VHI | Vitalhub Corp | $26.58 | $26.21 | $26.73 | $26.81 | $26.05 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| VIO | Societe D Exploration Miniere Vior Inc | $0.21 | $0.20 | $0.21 | $0.21 | $0.21 | 2.50% | Tuesday, December 21, 2021 4:00 PM |
| VIPR | Silver Viper Minerals Corp | $0.45 | $0.43 | $0.44 | $0.45 | $0.44 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| VIS | Visionstate Corp | $196.60 | $192.26 | $193.83 | $196.75 | $193.83 | 2.26% | Tuesday, December 21, 2021 4:10 PM |
| VIV | Avivagen Inc | $8.52 | $8.46 | $8.47 | $8.53 | $8.44 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| VLC | Veocity Minerals Ltd | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VLI | Vision Lithium Inc | $0.20 | $0.19 | $0.19 | $0.20 | $0.19 | 5.41% | Tuesday, December 21, 2021 4:00 PM |
| VM | Voyageur Pharmaceuticals Ltd | $0.09 | $0.08 | $0.09 | $0.09 | $0.09 | 13.33% | Tuesday, December 21, 2021 4:00 PM |
| VML | Viscount Mining Corp | $0.41 | $0.40 | $0.40 | $0.41 | $0.39 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| VMX | Victory Metals Inc | $1.20 | $1.19 | $1.19 | $1.21 | $1.18 | 1.52% | Tuesday, December 21, 2021 5:35 PM |
| VMY.H | Voice Mobility International Inc | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 10:29 AM |
| VO | Valore Metals Corp | $249.48 | $243.64 | $245.91 | $249.48 | $245.91 | 2.40% | Tuesday, December 21, 2021 4:10 PM |
| VOLT | Volt Energy Corp | $2.54 | $2.52 | $2.55 | $2.55 | $2.47 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| VONE | Vanadium One Iron Corp | $213.71 | $209.66 | $211.41 | $213.71 | $210.59 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| VOTI | Voti Detection Inc | $0.32 | $0.32 | $0.33 | $0.33 | $0.32 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VOX | Vox Royalty Corp | $134.61 | $131.88 | $132.74 | $134.76 | $132.56 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| VPI | Vitality Products Inc | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:20 PM |
| VQA | Valterra Resource Corp | $0.03 | $0.03 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:06 PM |
| VQS | Viq Solutions Inc | $2.08 | $2.01 | $2.29 | $2.29 | $2.03 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| VRB | Vanadiumcorp Resource Inc | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, March 8, 2021 1:07 PM |
| VRD.H | Viridis Holding Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Friday, December 3, 2021 9:30 AM |
| VRR | Vr Resources Ltd | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VRY | Petro Victory Energy Corp | $2.03 | $2.16 | $2.03 | $2.03 | $2.03 | -6.02% | Tuesday, December 21, 2021 4:00 PM |
| VSR | Vanstar Mining Resources Inc | $0.43 | $0.41 | $0.41 | $0.43 | $0.41 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| VTI | Valdor Technology International Inc | $236.68 | $232.15 | $234.19 | $236.83 | $233.23 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| VTT | Vendetta Mining Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:20 PM |
| VTX | Vertex Resource Group Ltd | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VUI | Virginia Energy Resources Inc | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VUL | Vulcan Minerals Inc | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| VUX | Vitals Energy Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:16 AM |
| VVC | Vvc Exploration Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:47 PM |
| VXL | Vaxil Bio Ltd | $0.09 | $0.07 | $0.07 | $0.09 | $0.07 | 28.57% | Tuesday, December 21, 2021 4:00 PM |
| VZLA | Vizsla Resources Corp | $2.90 | $2.87 | $2.93 | $2.97 | $2.87 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| VZZ | Val-D'Or Mining Corp | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| WA | Western Altas Resources Inc | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 10:55 AM |
| WAR | Warrior Gold Inc | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| WATR | Current Water Technologies Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -10.00% | Tuesday, December 21, 2021 4:00 PM |
| WAVE | Waverley Pharma Inc | $5.19 | $5.20 | $5.05 | $5.19 | $5.00 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| WBE | Westbond Enterprises Corp | $0.48 | $0.48 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| WCC | Consolidated Woodjam Copper Corp | $124.21 | $118.39 | $120.12 | $124.39 | $119.52 | 4.92% | Tuesday, December 21, 2021 4:00 PM |
| WCE | Wescan Energy Corp | $0.06 | $0.06 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 3:19 PM |
| WEB.H | Wesbridge Energy Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WED | The Westaim Corp | $2.50 | $2.50 | $2.50 | $2.51 | $2.49 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| WEE | Wavefront Technology Solutions Inc | $0.32 | $0.30 | $0.32 | $0.32 | $0.30 | 6.78% | Tuesday, December 21, 2021 4:00 PM |
| WEII | Wolverine Energy and Infrastructure Inc | $0.20 | $0.17 | $0.19 | $0.20 | $0.19 | 17.65% | Tuesday, December 21, 2021 4:00 PM |
| WGF | Wescan Goldfields Inc | $0.12 | $0.11 | $0.08 | $0.12 | $0.08 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| WGO | White Gold Corp | $66.51 | $65.60 | $66.00 | $67.36 | $65.68 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| WHM | White Metal Resources Corp | $0.09 | $0.08 | $0.08 | $0.09 | $0.08 | 13.33% | Tuesday, December 21, 2021 4:00 PM |
| WHN | Westhaven Ventures Inc | $0.42 | $0.38 | $0.38 | $0.43 | $0.38 | 10.53% | Tuesday, December 21, 2021 4:00 PM |
| WHY | West High Yield Resources Ltd | $0.79 | $0.78 | $0.79 | $0.79 | $0.79 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| WI | The Western Investment Co of Cda Ltd | $0.33 | $0.33 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:45 PM |
| WIL | Wilton Resources Inc | $0.63 | $0.60 | $0.63 | $0.63 | $0.63 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| WIN | Windfall Geotek Inc | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5.26% | Tuesday, December 21, 2021 4:00 PM |
| WINS | Winshear Gold Corp | $0.09 | $0.09 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 12:01 PM |
| WKG | Westkam Gold Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:45 AM |
| WKM | West Kirkland Mining Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WLF | Wolfden Resources Corp | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| WMD | Weedmd Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WMD.DB | Weedmd Inc 8.5 Pct Debs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WMD.WT | Weedmd Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WMG | Western Magnesium Corporation | $41.96 | $42.17 | $42.39 | $42.92 | $41.76 | -0.50% | Tuesday, December 21, 2021 4:00 PM |
| WMK | Whitemud Resources Inc | $64.21 | $65.02 | $65.20 | $65.66 | $63.98 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| WML | Wealth Minerals Ltd | $0.40 | $0.39 | $0.40 | $0.41 | $0.39 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| WMR | Westminster Resources Ltd | $0.01 | $0.00 | $0.01 | $0.01 | $0.01 | 11.11% | Tuesday, December 21, 2021 8:20 AM |
| WOW | Wow Unlimited Media Inc | $20.87 | $20.64 | $20.84 | $21.33 | $20.70 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| WR.H | Worldwide Resources Corp | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 3:47 PM |
| WRI | Waseco Resources Inc | $0.04 | $0.04 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 3:41 PM |
| WRR | Walker River Resources Corp | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| WRY.H | Western Troy Capital Resources Inc | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, December 9, 2021 2:04 PM |
| WSK.H | Wildsky Resources Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WT.H | Wangton Capital Corp | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Tuesday, December 7, 2021 3:02 PM |
| WTER | The Alkaline Water CO Inc | $1.28 | $1.34 | $1.32 | $1.36 | $1.25 | -4.48% | Tuesday, December 21, 2021 4:00 PM |
| WTR | Westcore Energy Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WWT | Water Ways Technologies Inc | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | -1.85% | Tuesday, December 21, 2021 4:00 PM |
| XAG | Xtierra Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XBC | Xebec Adsorption Inc | $2.39 | $2.34 | $2.35 | $2.41 | $2.33 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| XBC.WT | Xebec Adsorption Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XIA | Xiana Mining Inc | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XIM | Ximen Mining Corp | $0.17 | $0.18 | $0.18 | $0.18 | $0.17 | -2.86% | Tuesday, December 21, 2021 4:00 PM |
| XL | Xxl Energy Corp | $3.19 | $3.71 | $3.64 | $3.66 | $3.07 | -13.90% | Tuesday, December 21, 2021 4:00 PM |
| XLY | Auxly Cannabis Group Inc | $196.82 | $191.85 | $193.90 | $196.87 | $192.40 | 2.59% | Tuesday, December 21, 2021 4:10 PM |
| XLY.WT | Auxly Cannabis Group Inc WT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XND | Xander Resources Inc | $159.86 | $156.28 | $157.94 | $159.98 | $156.17 | 2.29% | Tuesday, December 21, 2021 5:15 PM |
| XRAY | Apteryx Imaging Inc | $52.97 | $52.59 | $53.00 | $54.02 | $52.75 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| XTM | Transition Metals Corp | $0.20 | $0.20 | $0.20 | $0.22 | $0.19 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XTT | X Terra Resources Inc | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XX | Avante Logixx Inc | $1.37 | $1.37 | $1.36 | $1.37 | $1.36 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XYZ.P | First Light Capital Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| YAK | Mongolia Growth Group Ltd | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| YDZ | Ydx Innovation Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| YES | Char Technologies Ltd | $0.76 | $0.78 | $0.78 | $0.78 | $0.73 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| YFI | Edgewater Wireless Systems Inc | $0.05 | $0.06 | $0.06 | $0.06 | $0.05 | -9.09% | Tuesday, December 21, 2021 4:00 PM |
| YGT | Gold Terra Resource Corp | $0.21 | $0.22 | $0.21 | $0.22 | $0.21 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| YNV | Ynvisible Interactive Inc | $0.29 | $0.27 | $0.27 | $0.29 | $0.25 | 7.41% | Tuesday, December 21, 2021 4:00 PM |
| YOO | Yangaroo Inc | $0.15 | $0.15 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 11:12 AM |
| YSS | Yss Corp | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| YTY | Wi2Wi Corp | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| Z | Zinc One Resources Inc | $62.09 | $59.54 | $60.30 | $62.20 | $58.77 | 4.28% | Tuesday, December 21, 2021 4:00 PM |
| ZAD | Zadar Ventures Ltd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ZC | Zimtu Capital Corp | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | -8.16% | Tuesday, December 21, 2021 4:00 PM |
| ZCC.H | Zena Mining Corp | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| ZDC | Zedcor Energy Ltd | $0.34 | $0.33 | $0.34 | $0.34 | $0.34 | 4.62% | Tuesday, December 21, 2021 4:00 PM |
| ZEE | Zenith Energy Ltd | $1630.00 | $1630.00 | No Data | No Data | No Data | 0.00 | Friday, June 28, 2019 9:05 AM |
| ZEN | Zen Graphene Solutions Ltd | $104.74 | $101.70 | $102.55 | $105.74 | $102.00 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| ZENI.P | Zenith Capital Corporation | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Tuesday, July 13, 2021 3:06 PM |
| ZFR | Zephyr Minerals Ltd | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZMA | Zoomaway Travel Inc | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZNG | Group Eleven Resources Corp | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:18 PM |
| ZNX | Zincx Resources Corp | $0.12 | $0.11 | $0.12 | $0.12 | $0.12 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| ZOMD | Zoomd Technologies | $0.47 | $0.46 | $0.44 | $0.47 | $0.44 | 2.20% | Tuesday, December 21, 2021 4:00 PM |
| ZON | Zonte Metals Inc | $0.19 | $0.19 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:15 PM |
| ZONE | Zonetail Inc | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZUM | Zoomermedia Limited | $0.10 | $0.10 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 12:40 PM |
| ZZE.H | Zidane Capital Corp | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Monday, December 13, 2021 11:20 AM |
| Symbol | Company Stock Name | Price | Prev Close | Open Price | High | Low | Change % | Last Trade Date |
Quotes are not sourced from all markets and may be delayed up to 20min to NextDay Update its also availble via our developer API. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. Disclaimer