| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAALF | Aareal Bank Ag Akt | 30.49 | 30.49 | 30.49 | 400 | 1.21 |  | 3.82 | 5 |
| AABB | ASIA BROADBAND INC | 0.0132 | 0.0132 | 0.0132 | 12,000 | 0.0001 | | 0.75 | 5 |
| AABVF | Aberdeen International Inc | 0.0331 | 0.0289 | 0.0289 | 15,000 | 0.0023 | | 7.37 | 7 |
| AACAF | AAC ACOUSTIC TECH | 5.400 | 5.400 | 5.400 | 100 | 0.185 |  | 3.55 | 4 |
| AACAY | AAC | 5.360 | 5.250 | 5.280 | 652,800 | 0.105 | | 1.95 | 4 |
| AACS | American Comm Solut | 0.0010 | 0.0010 | 0.0010 | 10,000 | 0.0002 | | 16.67 | 7 |
| AACTF | Act Aurora Ctl Tech | 0.0367 | 0.0269 | 0.0269 | 1,700 | 0.0092 | | 25.48 | 5 |
| AAFS | ACROSS AMERICA FINCL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN | 0 |
| AAGH | Asia Global Holdings | 0.0180 | 0.0121 | 0.0180 | 6,000 | 0.0000 | | 0.00 | 6 |
| AAGRY | Astra Agro | 3.730 | 3.730 | 3.730 | 100 | 0.740 | | 16.55 | 5 |
| AAIGF | Aia Group Ltd | 9.395 | 9.343 | 9.343 | 7,800 | 0.255 | | 2.66 | 5 |
| AAIIQ | aaiPharma Inc | 0.0400 | 0.0400 | 0.0400 | 30,000 | 0.0000 | | 0.00 | 5 |
| AALBF | Aalberts Industries | 38.55 | 38.55 | 38.55 | 800 | 0.57 | | 1.51 | 5 |
| AAMAF | Atlas Mara | 1.420 | 1.420 | 1.420 | 1,000 | 0.080 | | 5.33 | 6 |
| AAMMF | AAMMF | 0.2210 | 0.1680 | 0.2170 | 117,200 | 0.0030 | | 1.36 | 4 |
| AAMTF | Armada Mercantile Ltd | 0.2285 | 0.2285 | 0.2285 | 200 | 0.0015 | | 0.65 | 6 |
| AAPC | American Archtechual Prod Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAPH | American Petro-hunt | 0.0002 | 0.0002 | 0.0002 | 200,000 | 0.0000 | | 0.00 | 7 |
| AAPT | ALL AMERICAN PET CO | 0.0001 | 0.0001 | 0.0001 | 22,000 | 0.0000 | | 0.00 | 7 |
| AASL | AMERICA'S SUPPLIERS | 1.0000 | 1.0000 | 1.0000 | 500 | 0.0000 | | 0.00 | 7 |
| AASP | All-amer Sportpark | 0.5000 | 0.5000 | 0.5000 | 2,400 | 0.0000 | | 0.00 | 5 |
| AASZF | AASZF | 11.80 | 11.80 | 11.80 | 100 | 0.01 | | 0.07 | 4 |
| AATDF | Aa Plc | 0.7200 | 0.7200 | 0.7200 | 700 | 0.0375 | | 5.49 | 6 |
| AATP | AATP | 8.300 | 8.300 | 8.300 | 200 | 0.500 | | 6.41 | 4 |
| AATV | AMERICAN ALTERNATIVE | 0.5000 | 0.5000 | 0.5000 | 1,000 | 0.0000 | | 0.00 | 4 |
| AAUKF | Anglo American Plc O | 26.52 | 26.52 | 26.52 | 100 | 0.17 | | 0.65 | 7 |
| AAVVF | AAVVF | 1.226 | 1.210 | 1.210 | 122,600 | 0.020 | | 1.63 | 4 |
| AAVXF | Abivax Sa | 9.440 | 9.440 | 9.440 | 100 | 1.370 | | 12.67 | 5 |
| AAWC | Alexandria Advantage Warranty Company | 0.0013 | 0.0012 | 0.0013 | 100,000 | 0.0003 | | 30.00 | 5 |
| AAXT | AAMAXAN TRANSPORT GP | 0.1500 | 0.1500 | 0.1500 | 100 | 0.1000 | | 40.00 | 4 |
| ABAHF | Abbastar Holdings Ltd | 7.284 | 7.284 | 7.284 | 400 | 0.039 | | 0.54 | 6 |
| ABAKF | Aberdeen Asia Pacific Inc Inv | 2.662 | 2.603 | 2.603 | 96,000 | 0.205 | | 7.29 | 6 |
| ABBAF | Aberdeen Asian | 2.414 | 2.414 | 2.414 | 3,000 | 0.076 | | 3.05 | 5 |
| ABBB | AUBURN BANCORP INC. | 11.50 | 11.50 | 11.50 | 400 | 0.30 | | 2.68 | 7 |
| ABBRF | ABBASTAR RES CP | 0.0350 | 0.0350 | 0.0350 | 5,000 | 0.0000 | | 0.00 | 5 |
| ABCAF | Athabasca Minerals | 0.4689 | 0.4630 | 0.4689 | 1,300 | 0.0247 | | 5.56 | 6 |
| ABCE | Abco Energy Inc | 0.0085 | 0.0070 | 0.0082 | 1,450,300 | 0.0000 | | 0.00 | 7 |
| ABCFF | Abacus Mining & Exploration Cp | 0.0500 | 0.0460 | 0.0500 | 26,500 | 0.0029 | | 5.48 | 4 |
| ABCP | Ambase Corp | 0.3988 | 0.3700 | 0.3700 | 200 | 0.0100 | | 2.63 | 6 |
| ABCZY | ABCAM PLC | 19.20 | 18.26 | 19.20 | 400 | 0.46 | | 2.45 | 6 |
| ABDDF | Ab Dynamics Plc | 31.28 | 31.28 | 31.28 | 200 | 1.86 | | 5.60 | 4 |
| ABDR | AMBASSADOR FOOD NEW | 0.1000 | 0.1000 | 0.1000 | 500 | 0.0400 | | 66.67 | 5 |
| ABENU | ABENU | 0.8700 | 0.5000 | 0.8700 | 31,100 | 0.1300 | | 13.00 | 4 |
| ABEPF | Abitex Resources Inc | 0.0603 | 0.0574 | 0.0574 | 3,000 | 0.0157 | | 37.65 | 6 |
| ABGLF | ARAWAK ENERGY LTD | 2.050 | 2.050 | 2.050 | 100 | 0.004 | | 0.18 | 5 |
| ABGOF | Agengoa Sa Ord | 0.0270 | 0.0252 | 0.0252 | 2,700 | 0.0009 | | 3.70 | 4 |
| ABGSF | Abg Sundal Collier Asa | 0.4200 | 0.4200 | 0.4200 | 800 | 0.0200 | | 5.00 | 3 |
| ABHD | Abtech Holdings Inc | 1.080 | 1.080 | 1.080 | 500 | 0.030 | | 2.86 | 6 |
| ABKB | American Basketball | 0.0250 | 0.0245 | 0.0250 | 200 | 0.0050 | | 25.00 | 3 |
| ABLE | ABLE ENERGY INC | 0.0001 | 0.0001 | 0.0001 | 200 | 0.0000 | | 0.00 | 4 |
| ABLZF | Abb Ltd Zuerich | 19.58 | 19.58 | 19.58 | 3,600 | 0.53 | | 2.78 | 6 |
| ABMBF | Abcourt Mines Inc Cl | 0.0437 | 0.0437 | 0.0437 | 30,000 | 0.0010 | | 2.24 | 6 |
| ABMC | AMERICAN BIO MEDICA CORP | 0.0724 | 0.0700 | 0.0724 | 3,500 | 0.0024 | | 3.43 | 5 |
| ABML | ABML | 0.2400 | 0.2100 | 0.2200 | 234,800 | 0.0000 | | 0.00 | 4 |
| ABMRF | ABMRF | 21.84 | 21.84 | 21.84 | 500 | 0.64 | | 3.00 | 4 |
| ABMT | ADVANCED BIOMEDICAL | 0.2000 | 0.2000 | 0.2000 | 100 | 0.0000 | | 0.00 | 6 |
| ABNAF | Consolidated Abaddon Resources Inc | 0.1854 | 0.1750 | 0.1800 | 71,900 | 0.0075 | | 4.00 | 6 |
| ABNK | ALTAPACIFIC BK SANTA ROSA CALI | 14.49 | 14.45 | 14.49 | 2,400 | 0.01 | | 0.07 | 7 |
| ABNRY | Abn Amro Group Nv ADR | 10.64 | 10.48 | 10.50 | 475,200 | 0.20 | | 1.87 | 7 |
| ABPA | Allegiance Bank (pa) | 0.0022 | 0.0022 | 0.0022 | 1,000 | 0.0000 | | 0.00 | 4 |
| ABPR | Abcor Prods Inc | 0.0005 | 0.0004 | 0.0004 | 3,000,100 | 0.0002 | | 33.33 | 6 |
| ABQQ | Ab International Group Corp. | 0.1100 | 0.1100 | 0.1100 | 7,500 | 0.0300 | | 37.50 | 5 |
| ABRTY | ABERTIS INFRAESTRUCT | 0.0101 | 0.0101 | 0.0101 | 200 | 0.1400 | | 93.27 | 7 |
| ABSOF | Abs Cbn Hldgs Cp | 0.3610 | 0.3610 | 0.3610 | 232,400 | 0.0110 | | 3.14 | 5 |
| ABSSF | Airboss Of America Cp New | 6.110 | 6.110 | 6.110 | 200 | 0.328 | | 5.09 | 5 |
| ABTO | AB AND T FINANCIAL CORP | 0.5500 | 0.5500 | 0.5500 | 6,100 | 0.0700 | | 14.58 | 4 |
| ABVC | American Brivision (Holding) Corp | 15.00 | 15.00 | 15.00 | 200 | 5.00 | | 25.00 | 5 |
| ABVCD | American Brivision Corp | 19.50 | 19.50 | 19.50 | 100 | 2.00 | | 9.30 | 4 |
| ABVG | FINANCIAL ACCESS TEC | 0.0001 | 0.0001 | 0.0001 | 190,200 | 0.0000 | | 0.00 | 5 |
| ABVN | Abv Consulting Inc | 0.1750 | 0.1750 | 0.1750 | 300 | 0.0000 | | 0.00 | 4 |
| ABWN | Airborne Wireless Network | 0.0001 | 0.0001 | 0.0001 | 4,100,000 | 0.0000 | | 0.00 | 6 |
| ACAN | AUTOMATED SCANNI | 1.650 | 1.600 | 1.600 | 10,000 | 0.000 | | 0.00 | 5 |
| ACAVF | ACAVF | 0.1332 | 0.1332 | 0.1332 | 200 | 0.0045 | | 3.27 | 5 |
| ACAZF | ACADIAN TIMBER | 12.36 | 12.33 | 12.36 | 600 | 0.08 | | 0.66 | 6 |
| ACBCQ | Albina Commty Bcp Or | 0.0880 | 0.0880 | 0.0880 | 7,000 | 0.0620 | | 238.46 | 4 |
| ACBD | Annabidiol Corp. | 1.550 | 1.550 | 1.550 | 1,000 | 0.050 | | 3.13 | 4 |
| ACBM | AUTO CLUB MARKETING | 6.100 | 4.250 | 6.040 | 5,000 | 1.450 | | 31.59 | 4 |
| ACCA | GIBBS CONSTRUCTION I | 0.0545 | 0.0390 | 0.0420 | 402,400 | 0.0055 | | 11.58 | 5 |
| ACCFF | Accord Financial Cor | 7.386 | 7.386 | 7.386 | 100 | 0.004 | | 0.05 | 8 |
| ACCMF | ACCMF | 0.4900 | 0.4900 | 0.4900 | 200 | 0.0700 | | 12.50 | 4 |
| ACCR | Access Power Inc | 0.0004 | 0.0004 | 0.0004 | 8,300 | 0.0000 | | 0.00 | 5 |
| ACCYY | Accor S.A. | 7.790 | 7.672 | 7.725 | 64,200 | 0.005 | | 0.06 | 7 |
| ACDSF | Ascendas Real Estate Investment Trust | 2.155 | 2.150 | 2.150 | 5,700 | 0.010 | | 0.47 | 6 |
| ACDVF | Air Canada | 29.92 | 29.69 | 29.69 | 2,200 | 0.16 | | 0.54 | 4 |
| ACEJF | Acea Spar Itl10000 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ACETQ | Aceto Cp | 0.1900 | 0.1700 | 0.1700 | 89,700 | 0.0043 | | 2.47 | 4 |
| ACEYY | Acer Inc Gdrregs New | 3.100 | 3.100 | 3.100 | 200 | 0.650 | | 17.33 | 7 |
| ACEZ | Ariel Clean Energy Inc. | 0.0060 | 0.0060 | 0.0060 | 100 | 0.0040 | | 40.00 | 5 |
| ACFL | Amc Financial Holdings Inc | 0.6000 | 0.5750 | 0.5750 | 3,000 | 0.0000 | | 0.00 | 5 |
| ACFN | Acorn Factor Inc | 0.2675 | 0.2508 | 0.2508 | 58,900 | 0.0092 | | 3.54 | 6 |
| ACGBF | AGRICULTURAL BANK | 0.4150 | 0.4150 | 0.4150 | 2,500 | 0.0050 | | 1.19 | 6 |
| ACGBY | AGRICULTURAL BK CHIN | 10.21 | 10.10 | 10.16 | 11,500 | 0.04 | | 0.39 | 6 |
| ACGI | Amacore Group Cl A | 0.0013 | 0.0013 | 0.0013 | 200,000 | 0.0000 | | 0.00 | 6 |
| ACGPF | ACCELL GROUP NV ORD | 26.84 | 26.84 | 26.84 | 600 | 0.25 | | 0.92 | 5 |
| ACGX | Alliance Creative Group Inc | 0.0005 | 0.0003 | 0.0005 | 1,237,500 | 0.0001 | | 25.00 | 7 |
| ACGYF | ACERGY SA | 11.40 | 11.40 | 11.40 | 300 | 0.10 | | 0.91 | 4 |
| ACHFF | ACHFF | 0.9150 | 0.9150 | 0.9150 | 20,000 | 0.0013 | | 0.14 | 7 |
| ACKAY | ARCELIK A S UP ADR | 14.74 | 14.74 | 14.74 | 1,100 | 0.01 | | 0.07 | 5 |
| ACKDF | Auckland International Ltd Nz | 5.530 | 5.530 | 5.530 | 400 | 0.063 | | 1.15 | 6 |
| ACKRF | AMERICAN CREEK RESOU | 0.0298 | 0.0298 | 0.0298 | 3,000 | 0.0003 | | 1.00 | 6 |
| ACLLF | Atco Ltd Class I Nv | 34.19 | 34.19 | 34.19 | 100 | 0.01 | | 0.03 | 6 |
| ACLZ | ACCELERIZE NEW MEDIA | 0.1100 | 0.1100 | 0.1100 | 1,000 | 0.0100 | | 10.00 | 5 |
| ACMB | ACMB | 1.500 | 1.500 | 1.500 | 100 | 0.750 | | 33.33 | 4 |
| ACMC | American Church Mortgage Co | 2.320 | 2.320 | 2.320 | 300 | 0.000 | | 0.00 | 6 |
| ACMDY | Atlas Cons Mng & Dev At ADR | 0.8405 | 0.8405 | 0.8405 | 100 | 0.4095 | | 32.76 | 4 |
| ACMT | Acmat Cp | 32.00 | 32.00 | 32.00 | 300 | 1.84 | | 6.10 | 4 |
| ACMTA | Acmat Corporation Cl A | 32.30 | 32.30 | 32.30 | 100 | 0.00 | | 0.00 | 7 |
| ACMUY | ACOM CO LTD SP ADR | 8.500 | 8.250 | 8.500 | 1,100 | 0.250 | | 3.03 | 3 |
| ACNDF | ASCENDAS INDIA TR | 0.9864 | 0.9864 | 0.9864 | 3,900 | 0.0061 | | 0.62 | 7 |
|