Toronto Venture Exchange Stock Listings



Symbol Stock Company Name Price Prev Close Open Price High Low Change % Last Traded Date
A Armor Minerals Inc.  $171.66 $177.30 $177.66 $178.00 $170.22  -3.18% Monday, September 13, 2021 3:53 PM
AAAA Auralite Investments Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
AAG Aftermath Silver Ltd.  $0.47 $0.49 $0.48 $0.49 $0.45  -5.10% Monday, September 13, 2021 3:31 PM
AAN Aton Resources Inc.  $26.67 $26.21 $26.31 $26.68 $25.94  1.76% Monday, September 13, 2021 3:51 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  $39.48 $38.20 $38.66 $39.60 $38.66  3.36% Monday, September 13, 2021 3:53 PM
AAX Advance Gold Corp.  $1110.05 $1109.04 $1109.22 $1115.76 $1108.28  0.09% Monday, September 13, 2021 6:15 PM
AAZ Azincourt Energy Corp.  $0.11 $0.09 $0.10 $0.12 $0.10  22.22% Monday, September 13, 2021 3:36 PM
ABI Abcourt Mines Inc  $0.12 $0.11 $0.12 $0.12 $0.11  4.55% Monday, September 13, 2021 3:03 PM
ABN Aben Resources Inc.  $0.05 $0.06 $0.06 $0.06 $0.05  -9.09% Monday, September 13, 2021 1:54 PM
ABR Arbor Metals Corp.  $18.13 $18.01 $18.00 $18.16 $17.81  0.69% Monday, September 13, 2021 3:52 PM
ABRA Abraplata Resource Corp. $0.41 $0.41 $0.42 $0.42 $0.39 0.00 Monday, September 13, 2021 3:35 PM
ABZ Asiabasemetals Inc. $0.16 $0.16 No Data No Data No Data 0.00 Thursday, September 2, 2021 10:57 AM
ACH.E Ace Aviation Holdings Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
ACES Seven Aces Ltd.  $69.37 $69.52 $68.98 $69.44 $67.34  -0.22% Monday, September 13, 2021 3:33 PM
ACP Arcpacific Resources Corp.  $11.44 $11.35 $11.47 $11.49 $11.41  0.79% Monday, September 13, 2021 3:37 PM
ACS Archon Minerals Limited $0.21 $0.21 No Data No Data No Data 0.00 Friday, August 27, 2021 2:58 PM
ACST Acasti Pharma Inc.  $2.45 $2.34 $2.40 $2.48 $2.32  4.70% Monday, September 13, 2021 3:51 PM
ACU Aurora Solar Technologies Inc.  $37.60 $40.04 $40.03 $40.03 $37.60  -6.09% Monday, September 13, 2021 3:53 PM
ADCO Adcore Inc.  $1.07 $1.04 $1.05 $1.09 $1.04  2.88% Monday, September 13, 2021 1:56 PM
ADD Arctic Star Exploration Corp.  $0.13 $0.14 $0.14 $0.14 $0.13  -1.85% Monday, September 13, 2021 2:51 PM
ADE Adex Mining Inc. $0.02 $0.02 $0.02 $0.02 $0.02 0.00 Monday, September 13, 2021 2:31 PM
ADG Arcus Development Group  $0.04 $0.03 $0.04 $0.04 $0.04  16.67% Monday, September 13, 2021 1:44 PM
ADK Diagnos Inc. $0.50 $0.50 $0.50 $0.50 $0.50 0.00 Monday, September 13, 2021 2:41 PM
ADYA Adya Inc. $0.11 $0.11 No Data No Data No Data 0.00 Thursday, September 2, 2021 1:55 PM
ADZ Adamera Minerals Corp.  $0.07 $0.08 $0.07 $0.08 $0.07  -12.50% Monday, September 13, 2021 3:15 PM
ADZN Adventus Mining Corp $0.93 $0.93 $0.93 $0.93 $0.92 0.00 Monday, September 13, 2021 3:19 PM
AEC Anfield Energy Inc.  $0.21 $0.20 $0.21 $0.23 $0.20  5.13% Monday, September 13, 2021 3:28 PM
AEL.H Amseco Exploration Ltd. $0.07 $0.07 No Data No Data No Data 0.00 Tuesday, August 31, 2021 12:56 PM
AEP Atlas Engineering Products Ltd.  $88.20 $88.83 $89.57 $89.77 $87.77  -0.71% Monday, September 13, 2021 3:53 PM
AEX AEX Gold Inc.  $791.45 $788.49 $789.49 $794.88 $789.49  0.38% Monday, September 13, 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  $0.31 $0.30 $0.33 $0.33 $0.27  3.39% Monday, September 13, 2021 3:20 PM
AFF Affinity Metals Corp $0.12 $0.12 No Data No Data No Data 0.00 Friday, September 10, 2021 3:54 PM
AFM Alphamin Resources Corp $0.79 $0.79 $0.80 $0.81 $0.77 0.00 Monday, September 13, 2021 3:32 PM
AGC Amarillo Gold Corp  $10.59 $10.75 $10.81 $10.99 $10.59  -1.48% Monday, September 13, 2021 3:53 PM
AGD Antioquia Gold Inc  $12.30 $12.47 $12.40 $12.40 $12.30  -1.36% Monday, September 13, 2021 3:37 PM
AGG African Gold Group Inc.  $116.02 $115.87 $116.00 $116.07 $115.97  0.13% Monday, September 13, 2021 3:50 PM
AGLD Austral Gold Limited $0.12 $0.12 $0.12 $0.12 $0.12 0.00 Monday, September 13, 2021 2:53 PM
AGO Aurcrest Gold Inc  $47.41 $46.69 $47.23 $47.60 $46.64  1.54% Monday, September 13, 2021 3:52 PM
AHE.H American Helium Inc.  $0.60 $0.47 $0.65 $0.65 $0.60  27.66% Monday, September 13, 2021 11:44 AM
AHP Allied Hotel Propertieies Inc $0.27 $0.27 No Data No Data No Data 0.00 Tuesday, August 31, 2021 3:55 PM
AHR Amarc Resources Ltd.  $0.11 $0.12 $0.12 $0.12 $0.11  -8.33% Monday, September 13, 2021 2:22 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  $0.78 $0.80 $0.77 $0.81 $0.75  -2.50% Monday, September 13, 2021 3:27 PM
AIR Clean Air Metals Inc  $33.11 $32.12 $32.51 $33.18 $32.25  3.08% Monday, September 13, 2021 3:53 PM
AIS Ais Resources Limited $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:09 PM
AKH.H Alaska Hyrdo Corporation $0.06 $0.06 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:50 AM
AKR Ackroo Inc.  $20.77 $20.06 $20.23 $20.81 $20.22  3.54% Monday, September 13, 2021 3:53 PM
AL Alx Resources Corp.  $39.25 $38.42 $38.75 $39.49 $37.91  2.16% Monday, September 13, 2021 3:55 PM
ALDE Aldebaran Resources Inc  $0.60 $0.62 $0.61 $0.61 $0.60  -3.23% Monday, September 13, 2021 11:41 AM
ALG Algold Resources Ltd.  $146.21 $149.22 $148.24 $148.24 $144.98  -2.02% Monday, September 13, 2021 3:51 PM
ALLI Alpha Lithium Corp  $0.52 $0.49 $0.49 $0.53 $0.49  7.22% Monday, September 13, 2021 3:36 PM
ALM Alliance Mining Corp $0.30 $0.30 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:40 PM
ALT Alturas Minerals Corp  $16.51 $16.81 $16.81 $17.26 $16.37  -1.78% Monday, September 13, 2021 3:52 PM
ALTA Altamira Gold Corp  $40.30 $40.09 $40.47 $40.59 $39.94  0.52% Monday, September 13, 2021 3:53 PM
ALTS Atlus Strategies Plc $1.30 $1.30 $1.30 $1.30 $1.30 0.00 Monday, September 13, 2021 9:30 AM
ALV Alvopetro Energy Ltd.  $88.52 $86.32 $87.93 $88.53 $87.19  2.55% Monday, September 13, 2021 3:53 PM
ALY Analytixinsight Inc.  $0.74 $0.71 $0.73 $0.77 $0.71  4.23% Monday, September 13, 2021 3:37 PM
AM Academy Metals Inc  $10.24 $10.05 $10.20 $10.37 $10.13  1.89% Monday, September 13, 2021 3:55 PM
AMC Arizona Metals Corp  $51.86 $50.18 $51.82 $52.79 $50.35  3.35% Monday, September 13, 2021 3:53 PM
AME Abacus Mining and Exploration  $130.63 $130.41 $131.40 $131.49 $129.06  0.17% Monday, September 13, 2021 3:53 PM
AMH Appreciated Media Holdings Inc.  $40.82 $40.62 $40.90 $41.37 $40.67  0.50% Monday, September 13, 2021 3:53 PM
AMI Athabasca Minerals Inc. $0.18 $0.18 $0.18 $0.18 $0.17  -2.78% Monday, September 13, 2021 1:16 PM
AMK American Creek Resources Ltd.  $26.20 $25.77 $26.00 $26.22 $25.64  1.67% Monday, September 13, 2021 3:53 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  $52.73 $53.50 $54.00 $54.56 $51.50  -1.44% Monday, September 13, 2021 3:51 PM
AMV Amv Capital Corporation $0.12 $0.12 No Data No Data No Data 0.00 Thursday, May 27, 2021 10:23 AM
AMX AMEX Exploration Inc.  $18.97 $18.86 $18.98 $19.12 $18.88  0.56% Monday, September 13, 2021 3:53 PM
AMY American Manganese Inc $1.29 $1.29 $1.32 $1.32 $1.23 0.00 Monday, September 13, 2021 3:33 PM
AMZ Azucar Minerals Ltd  $179.25 $176.91 $176.91 $181.54 $176.91  1.32% Monday, September 13, 2021 3:38 PM
AN Arena Minerals Inc  $105.72 $104.53 $105.92 $106.19 $103.41  1.14% Monday, September 13, 2021 3:54 PM
ANE Altan Nevada Minerals Limited $0.02 $0.02 No Data No Data No Data 0.00 Tuesday, September 7, 2021 12:57 PM
ANG Angel Gold Corp $0.02 $0.02 No Data No Data No Data 0.00 Tuesday, September 7, 2021 9:30 AM
ANK Angkor Resources Corp $0.06 $0.06 $0.06 $0.06 $0.05 0.00 Monday, September 13, 2021 3:05 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 $0.13 $0.13 $0.13 $0.12 0.00 Monday, September 13, 2021 3:32 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 $0.09 $0.09 $0.08 0.00 Monday, September 13, 2021 2:15 PM
AORO Aloro Mining Corp $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 3:25 PM
APC Advanced Proteome Therapeutics Corp  $0.28 $0.29 $0.28 $0.28 $0.28  -3.45% Monday, September 13, 2021 12:12 PM
APGO Apollo Gold Corp  $0.93 $0.91 $0.94 $0.96 $0.91  2.20% Monday, September 13, 2021 3:35 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 $0.34 $0.34 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
APLI Appili Theapeutics Inc  $0.94 $0.87 $0.97 $0.97 $0.92  8.05% Monday, September 13, 2021 3:17 PM
APN Altiplano Minerals Ltd $0.30 $0.30 $0.31 $0.32 $0.29 0.00 Monday, September 13, 2021 3:00 PM
APX Apex Resources Inc $0.10 $0.10 No Data No Data No Data 0.00 Wednesday, November 18, 2020 3:30 PM
AQS Aequus Pharmaceuticals Inc $0.12 $0.12 No Data No Data No Data 0.00 Friday, September 10, 2021 3:40 PM
AQUA Aquarius Ai Inc  $37.88 $37.90 $38.22 $38.38 $37.51  -0.05% Monday, September 13, 2021 3:52 PM
ARCH Arch Bioparnters Inc  $83.42 $84.97 $85.49 $86.56 $82.24  -1.82% Monday, September 13, 2021 3:53 PM
ARD Armada Data Corp  $25.11 $25.19 $25.30 $25.34 $24.88  -0.32% Monday, September 13, 2021 3:52 PM
ARH Altima Resources Ltd $0.04 $0.04 No Data No Data No Data 0.00 Tuesday, August 31, 2021 11:49 AM
ARIC Awale Resources Ltd $0.05 $0.05 $0.05 $0.05 $0.05  -10.00% Monday, September 13, 2021 12:37 PM
ARS Ares Strategic Mining Inc $0.55 $0.55 No Data No Data No Data 0.00 Tuesday, August 17, 2021 3:43 PM
ART Arht Media Inc  $0.19 $0.21 $0.21 $0.21 $0.19  -7.32% Monday, September 13, 2021 2:07 PM
ARTG Artemis Gold Inc  $5.47 $5.20 $5.25 $5.49 $5.25  5.19% Monday, September 13, 2021 3:38 PM
ARU Aurania Resources Ltd.  $2.37 $2.41 $2.42 $2.44 $2.34  -1.66% Monday, September 13, 2021 3:29 PM
ASG Aurora Spine Corp  $8.81 $8.87 $8.90 $8.90 $8.77  -0.68% Monday, September 13, 2021 3:53 PM
ASI Ashanti Sankofa Inc $0.03 $0.03 No Data No Data No Data 0.00 Friday, July 2, 2021 11:22 AM
ASL Argentum Silver Corp $0.21 $0.21 No Data No Data No Data 0.00 Friday, September 10, 2021 3:31 PM
ASN Asian Mineral Res Ltd $0.11 $0.11 No Data No Data No Data 0.00 Thursday, September 9, 2021 4:10 PM
AST Astron Connect Inc $0.13 $0.13 No Data No Data No Data 0.00 Friday, September 10, 2021 11:09 AM
ATC Atac Resources Ltd  $24.07 $24.00 $24.13 $24.17 $23.99  0.29% Monday, September 13, 2021 3:51 PM
ATE Antibe Therapeutics Inc  $1.22 $1.24 $1.23 $1.25 $1.20  -1.61% Monday, September 13, 2021 3:08 PM
ATI Altai Resources Inc  $17.67 $17.32 $17.60 $17.78 $17.29  1.99% Monday, September 13, 2021 3:53 PM
ATU Alture Energy Inc  $0.24 $0.26 $0.26 $0.26 $0.22  -5.88% Monday, September 13, 2021 2:16 PM
ATV Alto Ventures Inc  $7318.85 $7256.22 $7318.85 $7318.85 $7318.85  0.86% Monday, September 13, 2021 6:30 PM
ATW Atw Tech Inc $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 3:28 PM
ATX Atex Resources Inc $0.13 $0.13 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
ATY Atico Mining Corp  $7.50 $7.69 $7.81 $7.81 $7.35  -2.47% Monday, September 13, 2021 3:52 PM
AU Aurian Resources Ltd  $15.50 $15.30 $15.35 $15.85 $15.24  1.31% Monday, September 13, 2021 3:53 PM
AUAU Allegiant Gold Ltd $0.40 $0.40 $0.37 $0.40 $0.37 0.00 Monday, September 13, 2021 12:46 PM
AUEN Golden Sky Minerals Corp Inc  $0.44 $0.49 $0.49 $0.49 $0.44  -9.28% Monday, September 13, 2021 11:29 AM
AUL Aurelius Minerals Inc  $0.32 $0.34 $0.34 $0.34 $0.32  -4.48% Monday, September 13, 2021 2:23 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  $0.34 $0.33 $0.34 $0.34 $0.34  3.03% Monday, September 13, 2021 12:44 PM
AUN Aurcana Corporation  $0.77 $0.79 $0.77 $0.79 $0.74  -2.53% Monday, September 13, 2021 3:27 PM
AUR.H Aurora Royalities Inc $0.07 $0.07 No Data No Data No Data 0.00 Friday, September 3, 2021 3:55 PM
AURX Aurex Energy Corp  $0.15 $0.16 $0.15 $0.15 $0.15  -6.25% Monday, September 13, 2021 3:19 PM
AUS.H Austpro Energy Corp $#N/A $#N/A No Data No Data No Data No Data No Data
AUT.H Austin Resouces Ltd $0.09 $0.09 No Data No Data No Data 0.00 Wednesday, September 1, 2021 11:09 AM
AUU Aura Resouces Inc $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 1:59 PM
AUX Auramex Resources Corp  $51.00 $50.50 $51.00 $51.00 $51.00  0.99% Monday, September 13, 2021 8:00 PM
AVCR Avricore Health Inc  $0.18 $0.19 $0.20 $0.20 $0.18  -5.26% Monday, September 13, 2021 2:36 PM
AVG Avidian Gold Corp  $0.13 $0.14 $0.14 $0.14 $0.13  -13.79% Monday, September 13, 2021 2:52 PM
AVN Avanti Energy Inc  $2.06 $2.10 $2.11 $2.11 $2.01  -1.90% Monday, September 13, 2021 3:02 PM
AVU Avrupa Minerals Ltd  $0.07 $0.08 $0.08 $0.08 $0.07  -6.67% Monday, September 13, 2021 11:23 AM
AVX Altair Resources Inc  $0.12 $0.13 $0.12 $0.12 $0.12  -4.00% Monday, September 13, 2021 1:28 PM
AWE Thunderstruck Resources Ltd $0.07 $0.07 No Data No Data No Data 0.00 Friday, September 10, 2021 1:14 PM
AWI Advent Awi Holdings Inc  $99.70 $98.23 $99.17 $100.23 $98.69  1.50% Monday, September 13, 2021 3:52 PM
AXE Acceleware Ltd  $0.28 $0.30 $0.33 $0.33 $0.26  -5.00% Monday, September 13, 2021 3:12 PM
AXIS Axis Auto Finance Inc  $0.54 $0.53 $0.52 $0.55 $0.52  1.89% Monday, September 13, 2021 2:06 PM
AXL Arrow Exploration Corp  $8.42 $8.11 $8.28 $8.45 $8.15  3.82% Monday, September 13, 2021 3:51 PM
AXM Axmin Inc $0.05 $0.05 No Data No Data No Data 0.00 Friday, September 10, 2021 3:38 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  $8.10 $7.96 $7.41 $8.18 $7.41  1.76% Monday, September 13, 2021 3:34 PM
AZM Azimut Exploration Inc  $2.33 $2.30 $2.27 $2.39 $2.27  1.30% Monday, September 13, 2021 3:11 PM
AZR Azarga Metals Corp  $0.06 $0.07 $0.06 $0.06 $0.06  -15.38% Monday, September 13, 2021 2:28 PM
AZS Arizona Silver Exploration Inc  $0.21 $0.22 $0.22 $0.22 $0.21  -4.55% Monday, September 13, 2021 9:40 AM
AZT Aztec Mineral Corp  $0.27 $0.28 $0.28 $0.28 $0.27  -1.82% Monday, September 13, 2021 2:57 PM
AWX Arcwest Exploration Inc.  $4.11 $4.08 $4.06 $4.13 $4.06  0.74% Monday, September 13, 2021 3:21 PM
B Bcm Resources Corp  $45.69 $45.07 $45.57 $46.09 $45.12  1.38% Monday, September 13, 2021 3:52 PM
BABY Else Nutrition Holdings Inc  $2.69 $2.75 $2.84 $2.84 $2.69  -2.18% Monday, September 13, 2021 3:36 PM
BANC Bankers Cobalt Corp  $17.38 $17.27 $17.46 $17.52 $17.21  0.64% Monday, September 13, 2021 3:52 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 $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 10:26 AM
BATT Bluebird Battery Metals Inc.  $17.67 $17.66 $17.78 $17.87 $17.60  0.06% Monday, September 13, 2021 2:25 PM
BAU Blue Star Gold Corp  $0.70 $0.75 $0.74 $0.74 $0.70  -6.67% Monday, September 13, 2021 2:22 PM
BAV.H Bravern Ventures Ltd. $0.50 $0.50 No Data No Data No Data 0.00 Monday, July 26, 2021 3:29 PM
BAY Aston Bay Holdings Ltd  $0.04 $0.05 $0.05 $0.05 $0.04  -11.11% Monday, September 13, 2021 3:30 PM
BBB Brixton Metal Corp $0.15 $0.15 $0.15 $0.16 $0.15 0.00 Monday, September 13, 2021 1:25 PM
BCF Builders Capital Mortgage Corp  $10.05 $10.06 $10.05 $10.05 $10.05  -0.10% Monday, September 13, 2021 9:30 AM
BCK Blink Creek Resoucres $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 11:21 AM
BCM Bear Creek Mining Copr  $36.98 $36.64 $36.98 $36.98 $36.98  0.93% Monday, September 13, 2021 9:30 AM
BCR.H Bluerock Ventures Corp $#N/A $#N/A No Data No Data No Data No Data No Data
BCT Briacell Therapeutics Corp  $9.75 $9.53 $9.20 $9.80 $9.16  2.31% Monday, September 13, 2021 12:24 PM
BCU Bell Copper Corporation  $0.14 $0.15 $0.15 $0.15 $0.14  -3.33% Monday, September 13, 2021 1:40 PM
BDGC Boundary Gold and Copper Mining Ltd. $0.03 $0.03 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:49 PM
BEA Belmont Resources Inc $0.07 $0.07 $0.07 $0.08 $0.07  7.69% Monday, September 13, 2021 1:59 PM
BEE Bee Vectoring Technologies Intl Inc  $0.29 $0.30 $0.30 $0.30 $0.29  -1.69% Monday, September 13, 2021 12:04 PM
BEER Hill Street Beverage Company Inc $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 12:55 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 $0.31 $0.31 $0.32 $0.32 $0.30  1.64% Monday, September 13, 2021 3:34 PM
BEW Bewgere Holding Inc $0.25 $0.25 $0.24 $0.25 $0.24 0.00 Monday, September 13, 2021 2:19 PM
BEX Benton Resources Inc  $0.17 $0.18 $0.18 $0.18 $0.17  -2.86% Monday, September 13, 2021 2:38 PM
BFF Nevada Energy Metals Inc  $8.01 $8.28 $8.34 $8.34 $8.01  -3.20% Monday, September 13, 2021 5:35 PM
BGA Bioneutra Global Corp $0.19 $0.19 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:41 AM
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  $0.16 $0.14 $0.14 $0.16 $0.14  6.90% Monday, September 13, 2021 12:35 PM
BGS Baroyeca Gold and Silver Inc  $29.49 $29.99 $29.95 $30.25 $29.47  -1.67% Monday, September 13, 2021 3:53 PM
BHR Blackheath Resources Inc  $5.11 $5.05 $5.08 $5.12 $4.98  1.19% Monday, September 13, 2021 3:53 PM
BHS Bayhorse Silver Inc  $0.12 $0.13 $0.13 $0.13 $0.11  -4.00% Monday, September 13, 2021 3:04 PM
BHT Braveheart Resources Inc  $0.08 $0.07 $0.08 $0.08 $0.08  7.14% Monday, September 13, 2021 3:33 PM
BIRD.P Cassowary Capital Corporation Limited $#N/A $#N/A No Data No Data No Data No Data No Data
BITF Bitfarms Ltd  $5.48 $5.57 $5.46 $5.74 $5.35  -1.71% Monday, September 13, 2021 3:53 PM
BITK Blockchiran2 Corp  $0.35 $0.33 $0.38 $0.38 $0.34  6.06% Monday, September 13, 2021 2:48 PM
BKM Pacific Booker Minerals Inc $2.41 $2.41 $2.42 $2.44 $2.41 0.00 Monday, September 13, 2021 2:36 PM
BKMT Blockmint Technologies Inc  $0.11 $0.12 $0.12 $0.12 $0.11  -8.33% Monday, September 13, 2021 3:16 PM
BKR Berkwood Resources Ltd  $24.36 $23.86 $24.28 $24.62 $24.19  2.07% Monday, September 13, 2021 3:53 PM
BLM Blumetric Environmental Inc  $0.70 $0.71 $0.72 $0.72 $0.66  -1.41% Monday, September 13, 2021 3:27 PM
BLN Blackline Safety Corp  $7.63 $7.66 $7.53 $7.64 $7.53  -0.39% Monday, September 13, 2021 1:42 PM
BLTC.P Baltic I Acquisition Corp $0.23 $0.23 No Data No Data No Data 0.00 Friday, January 22, 2021 11:29 AM
BLUE Blue Thunder Mining Inc  $18.28 $17.88 $17.89 $18.62 $17.66  2.24% Monday, September 13, 2021 3:53 PM
BM.H Bc Moly Ltd $0.10 $0.10 $0.10 $0.10 $0.10 0.00 Monday, September 13, 2021 12:39 PM
BME Barsele Minerals Corp  $48.75 $48.95 $49.20 $49.20 $48.54  -0.41% Monday, September 13, 2021 3:39 PM
BMET Bemetals Corp  $0.30 $0.31 $0.32 $0.32 $0.30  -3.23% Monday, September 13, 2021 12:16 PM
BMK Macdonald Mines Expl Ltd  $0.05 $0.04 $0.05 $0.05 $0.04  12.50% Monday, September 13, 2021 2:47 PM
BMM Black Mammoth Metals Corp  $0.15 $0.11 $0.15 $0.15 $0.15  36.36% Monday, September 13, 2021 9:30 AM
BMX Boreal Metals Corp $#N/A $#N/A No Data No Data No Data No Data No Data
BNCH Benchmark Metals Inc  $1.00 $1.02 $1.01 $1.02 $0.98  -1.96% Monday, September 13, 2021 3:38 PM
BOL Bold Ventures Inc $0.11 $0.11 $0.11 $0.11 $0.11 0.00 Monday, September 13, 2021 2:34 PM
BP Backstageplay Inc  $25.03 $24.50 $24.79 $25.18 $24.79  2.16% Monday, September 13, 2021 3:53 PM
BPLI Bpli Holdings Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
BQE Bqe Water Inc $31.00 $31.00 No Data No Data No Data 0.00 Tuesday, September 7, 2021 10:40 AM
BRAC.P Brachium Capital Corp $#N/A $#N/A No Data No Data No Data No Data No Data
BRAG Bragg Gaming Group Inc  $10.90 $11.07 $11.00 $11.35 $10.74  -1.54% Monday, September 13, 2021 3:49 PM
BRC Blackrock Gold Corp  $50.92 $50.33 $50.66 $51.16 $50.22  1.17% Monday, September 13, 2021 3:51 PM
BRL.H Bearclaw Capital Corp $0.25 $0.25 No Data No Data No Data 0.00 Wednesday, July 28, 2021 10:01 AM
BRM Biorem Inc $0.66 $0.66 No Data No Data No Data 0.00 Friday, September 10, 2021 1:29 PM
BRO Barksdale Resources Corp  $57.37 $57.78 $58.31 $58.31 $57.06  -0.70% Monday, September 13, 2021 3:53 PM
BRTL Brattle Street Investment Corp $#N/A $#N/A No Data No Data No Data No Data No Data
BRZ Bearing Lithium Corp  $0.20 $0.21 $0.20 $0.20 $0.20  -2.44% Monday, September 13, 2021 10:28 AM
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  $0.34 $0.28 $0.31 $0.36 $0.31  21.43% Monday, September 13, 2021 3:37 PM
BSR Bluestone Resources Inc $1.43 $1.43 $1.43 $1.45 $1.43 0.00 Monday, September 13, 2021 3:32 PM
BST Bessor Minerals Inc  $54.20 $54.43 $54.88 $54.88 $54.09  -0.42% Monday, September 13, 2021 3:51 PM
BTI Bioasis Technologies Inc  $36.98 $36.94 $37.04 $37.26 $36.90  0.11% Monday, September 13, 2021 3:53 PM
BTR Bonterra Resources Inc  $1.11 $1.12 $1.12 $1.16 $1.06  -0.89% Monday, September 13, 2021 2:47 PM
BTRU Betteru Education Corp $0.03 $0.03 No Data No Data No Data 0.00 Friday, September 18, 2020 12:15 PM
BTRY.P Battery Road Capital Corp $0.25 $0.25 No Data No Data No Data 0.00 Monday, September 28, 2020 2:45 PM
BTT Bitterroot Resources Ltd.  $26.19 $26.14 $26.14 $26.23 $26.14  0.18% Monday, September 13, 2021 3:27 PM
BTV Bluerush Inc $0.11 $0.11 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:27 AM
BTU Btu Metals Corp  $17.54 $18.97 $19.29 $19.44 $17.29  -7.54% Monday, September 13, 2021 3:53 PM
BUD Satori Resources Inc  $58.44 $57.40 $57.92 $58.70 $57.90  1.81% Monday, September 13, 2021 3:52 PM
BUF Buffalo Coal Corp $0.04 $0.04 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:05 AM
BUS Grande West Transportation Group Inc $#N/A $#N/A No Data No Data No Data No Data No Data
BVA Bravada Gold Corp $0.06 $0.06 $0.07 $0.07 $0.06 0.00 Monday, September 13, 2021 1:53 PM
BWLK Boardwalktech Software Corp $0.74 $0.74 $0.75 $0.75 $0.73 0.00 Monday, September 13, 2021 3:37 PM
BXR Blue River Resources Ltd $0.02 $0.02 $0.03 $0.03 $0.02 0.00 Monday, September 13, 2021 3:14 PM
BYM.H Baymount Incorporated $0.03 $0.03 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
BYN Banyan Gold Corp $0.30 $0.30 $0.29 $0.30 $0.29 0.00 Monday, September 13, 2021 3:29 PM
BZ Benz Mining Corp  $36.23 $36.44 $36.55 $36.97 $35.38  -0.58% Monday, September 13, 2021 3:53 PM
BWR Bwr Exploration Inc $0.03 $0.03 No Data No Data No Data 0.00 Friday, September 10, 2021 1:50 PM
C Contact Gold Inc  $70.46 $69.55 $70.12 $70.66 $69.76  1.31% Monday, September 13, 2021 3:53 PM
CAC.P Cinaport Acquisition Corp III $0.06 $0.06 No Data No Data No Data 0.00 Friday, November 27, 2020 9:30 AM
CAD Colonial Coal International Corp  $1.34 $1.44 $1.47 $1.47 $1.32  -6.94% Monday, September 13, 2021 3:38 PM
CAF Canaf Investements Inc  $21.20 $21.11 $21.15 $21.29 $21.15  0.43% Monday, September 13, 2021 3:51 PM
CAG Composite Alliance Group Inc  $33.44 $33.10 $33.16 $33.58 $33.10  1.04% Monday, September 13, 2021 3:53 PM
CAK.H Capricorn Business Acquisitions Inc $0.06 $0.06 No Data No Data No Data 0.00 Friday, February 5, 2021 12:19 PM
CANB Canadabis Capital Inc  $0.67 $0.64 $0.65 $0.69 $0.65  3.77% Monday, September 13, 2021 1:43 PM
CAND Candelaria Mining Corp $0.58 $0.58 No Data No Data No Data 0.00 Friday, September 10, 2021 9:47 AM
CANX Canex Metals Inc $0.01 $0.01 $0.01 $0.01 $0.01  -20.00% Monday, September 13, 2021 2:57 PM
CAP Castle Peak Mining Ltd $0.02 $0.02 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:41 AM
CASA Casa Minerals Inc  $6.88 $6.79 $6.85 $7.00 $6.74  1.33% Monday, September 13, 2021 3:51 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 $0.08 $0.08 No Data No Data No Data 0.00 Wednesday, September 1, 2021 2:22 PM
CBG Chibougamau Independent Mines Inc  $0.23 $0.21 $0.23 $0.23 $0.23  9.52% Monday, September 13, 2021 3:28 PM
CBI Colibri Resource Corp $0.10 $0.10 $0.10 $0.10 $0.09  -5.00% Monday, September 13, 2021 1:10 PM
CBLT Cbit Inc $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 3:49 PM
CBLU Clear Blue Technologies Intl Inc $0.29 $0.29 $0.29 $0.30 $0.27 0.00 Monday, September 13, 2021 3:23 PM
CBR Cabr AL Gold Inc  $0.48 $0.52 $0.52 $0.52 $0.48  -7.69% Monday, September 13, 2021 3:29 PM
CBS Bard Ventures Ltd. $#N/A $#N/A No Data No Data No Data No Data No Data
CBV Cobra Venture Corp $0.20 $0.20 No Data No Data No Data 0.00 Friday, September 10, 2021 3:20 PM
CCB Canada Carbon Inc $29.50 $29.50 $29.51 $29.85 $29.50 0.00 Monday, September 13, 2021 3:36 PM
CCD Cascadero Copper Corp  $31.64 $31.79 $31.95 $31.95 $31.50  -0.46% Monday, September 13, 2021 3:52 PM
CCE Commerce Resources Corp $0.24 $0.24 $0.24 $0.24 $0.23 0.00 Monday, September 13, 2021 2:30 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 $0.30 $0.30 $0.31 $0.31 $0.29 0.00 Monday, September 13, 2021 3:32 PM
CD Cantex Mine Development Corp  $11.25 $11.71 $11.71 $11.80 $11.21  -3.93% Monday, September 13, 2021 3:53 PM
CDA Canuc Resources Corp $0.19 $0.19 $0.19 $0.19 $0.19  -2.63% Monday, September 13, 2021 10:12 AM
CDB Cordoba Minerals Corp $0.60 $0.60 $0.60 $0.60 $0.60 0.00 Monday, September 13, 2021 9:30 AM
CDB.RT Cordoba Minerals Corp Rights $#N/A $#N/A No Data No Data No Data No Data No Data
CDC Cadillac Ventures Inc  $65.81 $65.48 $65.93 $66.17 $65.61  0.51% Monday, September 13, 2021 3:43 PM
CDG Candente Gold Corp $0.38 $0.38 $0.39 $0.39 $0.38  -0.26% Monday, September 13, 2021 5:26 PM
CDU Cardero Resource Corp $0.08 $0.08 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:21 PM
CEM Constantine Metal Resources Ltd  $26.70 $26.68 $26.74 $27.16 $26.57  0.06% Monday, September 13, 2021 3:52 PM
CEN Claren Energy Corp  $13.13 $12.95 $12.99 $13.20 $12.99  1.43% Monday, September 13, 2021 3:32 PM
CEP Cliffside Capital Ltd $0.15 $0.15 No Data No Data No Data 0.00 Thursday, August 26, 2021 12:45 PM
CFM Confederation Minerals Ltd $4.50 $4.50 No Data No Data No Data 0.00 Friday, September 10, 2021 4:01 PM
CFY Cf Energy Corp $0.52 $0.52 No Data No Data No Data 0.00 Friday, September 10, 2021 12:21 PM
CGC Caldas Gold Corp  $15.07 $15.10 $15.17 $15.36 $14.77  -0.23% Monday, September 13, 2021 3:53 PM
CGD Carline Gold Corp  $0.04 $0.05 $0.04 $0.04 $0.04  -11.11% Monday, September 13, 2021 2:00 PM
CGLD Core Gold Inc  $0.14 $0.09 $0.09 $0.14 $0.09  52.36% Friday, September 10, 2021 4:00 PM
CGP Cornerstone Capital Resources Inc  $3.80 $3.90 $3.82 $3.82 $3.80  -2.56% Monday, September 13, 2021 2:07 PM
CHN China Education Resources Inc  $27.74 $27.80 $27.80 $27.80 $27.62  -0.21% Monday, September 13, 2021 3:07 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  $16.68 $16.97 $16.87 $17.05 $16.56  -1.71% Monday, September 13, 2021 3:54 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  $52.68 $53.06 $53.72 $53.72 $52.13  -0.72% Monday, September 13, 2021 3:55 PM
CJC Quebec Precious Metals Corp $#N/A $#N/A No Data No Data No Data No Data No Data
CKG Chesapeake Gold Corp  $1085.24 $1082.43 $1082.43 $1090.18 $1076.20  0.26% Monday, September 13, 2021 3:40 PM
CKK Cordy Oilfied Services Inc  $0.03 $0.02 $0.03 $0.03 $0.03  25.00% Monday, September 13, 2021 10:28 AM
CLH Coral Gold Resources Ltd.  $100.99 $100.85 $101.60 $102.94 $99.84  0.14% Monday, September 13, 2021 3:54 PM
CLI Clearford Water Systems Inc  $16.92 $16.52 $16.68 $17.06 $16.56  2.42% Monday, September 13, 2021 3:55 PM
CLM Crystal Lake Mining Corp  $13.20 $13.15 $13.32 $13.32 $13.15  0.38% Monday, September 13, 2021 3:53 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 $0.15 $0.15 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:41 PM
CLZ Canasil Resources Inc $0.13 $0.13 $0.12 $0.13 $0.12 0.00 Monday, September 13, 2021 3:34 PM
CMB Cmc Metals Ltd $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 1:57 PM
CMD Commander Resources Ltd  $0.18 $0.20 $0.19 $0.19 $0.18  -10.26% Monday, September 13, 2021 2:10 PM
CMI C-Com Satellite Systems Inc  $235.91 $233.35 $235.79 $237.08 $233.42  1.10% Monday, September 13, 2021 3:55 PM
CML Canickel Mining Limited $0.14 $0.14 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:56 AM
CMO.H Cliffmont Resources Ltd $0.17 $0.17 No Data No Data No Data 0.00 Friday, September 10, 2021 3:29 PM
CMU Comet Industries Ltd  $4.75 $4.79 $4.78 $4.80 $4.75  -0.84% Monday, September 13, 2021 3:44 PM
CMX Chilean Metals Inc $42.00 $42.00 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:44 PM
CN Condor Resources Inc $42.59 $42.59 $42.43 $42.43 $42.43 0.00 Friday, September 10, 2021 8:00 PM
CNC Canyon Copper Corp  $62.82 $59.72 $59.98 $64.22 $59.84  5.18% Monday, September 13, 2021 3:55 PM
CNO California Nanotechnologies Corp  $23.95 $23.31 $23.66 $23.98 $23.47  2.77% Monday, September 13, 2021 3:55 PM
CNS Contagious Gaming Inc  $86.35 $86.74 $87.31 $87.31 $85.61  -0.45% Monday, September 13, 2021 3:51 PM
CNV.P Connaught Ventures Inc $#N/A $#N/A No Data No Data No Data No Data No Data
CNX Callinex Mines Inc.  $12.46 $11.78 $12.03 $12.53 $11.99  5.77% Monday, September 13, 2021 3:55 PM
COBC Cobalt Blockchain Inc $0.06 $0.06 $0.06 $0.06 $0.06  9.09% Monday, September 13, 2021 10:26 AM
COIN Coin Hodi Inc  $243.10 $248.32 $246.51 $251.88 $239.60  -2.10% Monday, September 13, 2021 3:53 PM
COL Copper North Mining Corp  $17.28 $17.29 $17.21 $17.37 $17.12  -0.06% Monday, September 13, 2021 4:10 PM
CONE Canada One Mining Corp  $76.41 $77.01 $77.66 $77.95 $76.16  -0.78% Monday, September 13, 2021 3:55 PM
COO Naturebank Asset Managment Inc  $440.25 $451.17 $453.77 $453.77 $436.07  -2.42% Monday, September 13, 2021 3:53 PM
COPS Crops Inc $#N/A $#N/A No Data No Data No Data No Data No Data
COR Camino Minerals Corp  $146.72 $147.80 $148.48 $149.16 $146.20  -0.73% Monday, September 13, 2021 3:53 PM
CORE Canadian Orebodies Inc $1.53 $1.53 $1.55 $1.61 $1.53 0.00 Monday, September 13, 2021 5:36 PM
COT Cotinga Pharmaceuticals Inc $#N/A $#N/A No Data No Data No Data No Data No Data
COV Covalon Technologies Inc  $3.01 $2.80 $2.88 $3.15 $2.88  7.50% Monday, September 13, 2021 2:56 PM
CPL Copper Lake Resources Ltd $0.06 $0.06 $0.06 $0.06 $0.05  9.09% Monday, September 13, 2021 1:09 PM
CPM Crystal Peak Minerals Inc  $1.41 $1.39 $1.41 $1.41 $1.41  0.86% Monday, September 13, 2021 8:20 AM
CPS Canadian Premium Sand Inc  $22.84 $21.76 $22.05 $22.89 $21.47  4.96% Monday, September 13, 2021 3:52 PM
CQR Conquest Resources Ltd $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 9:34 AM
CRB Cariboo Rose Resources Ltd $0.06 $0.06 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:52 AM
CRE Critical Elements Lithium Corp  $1.35 $1.37 $1.34 $1.40 $1.34  -1.46% Monday, September 13, 2021 3:34 PM
CRU Cameo Industries Corp  $9.71 $9.72 $9.70 $9.71 $9.68  -0.05% Monday, September 13, 2021 3:22 PM
CRV Creseval Capital Corp $0.04 $0.04 No Data No Data No Data 0.00 Friday, September 10, 2021 9:32 AM
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  $199.11 $198.87 $200.74 $201.72 $198.50  0.12% Monday, September 13, 2021 3:53 PM
CSO Corsa Coal Corp  $0.63 $0.60 $0.55 $0.63 $0.55  5.00% Monday, September 13, 2021 3:24 PM
CSOC.A Canso Select Opportunites Corp Class A $2.40 $2.40 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:58 PM
CSOC.B Canso Select Opportunities Corp Class B $2.20 $2.20 No Data No Data No Data 0.00 Monday, August 9, 2021 12:28 PM
CSTL.P Castlecap Capital Inc $0.12 $0.12 No Data No Data No Data 0.00 Friday, September 10, 2021 2:46 PM
CSTR Cryptostar Corp  $21.57 $21.50 $21.63 $21.70 $21.50  0.33% Monday, September 13, 2021 3:52 PM
CSX Clean Seed Capital Group Ltd  $30.91 $30.95 $31.23 $31.27 $30.66  -0.13% Monday, September 13, 2021 3:53 PM
CTA Centaurus Energy Inc $0.02 $0.02 $0.02 $0.02 $0.02 0.00 Monday, September 13, 2021 1:55 PM
CTEC Central Timmins Exploration Corp  $19.55 $19.32 $19.36 $19.61 $19.17  1.19% Monday, September 13, 2021 3:52 PM
CTM Canterra Mineral Corp  $0.35 $0.39 $0.38 $0.38 $0.35  -10.26% Monday, September 13, 2021 10:41 AM
CTO Circa Enterpises Inc  $54.18 $54.00 $54.00 $54.29 $53.78  0.33% Monday, September 13, 2021 3:33 PM
CTS Converge Technology Solutions Corp  $31.68 $31.89 $32.05 $32.17 $31.42  -0.66% Monday, September 13, 2021 3:53 PM
CTU Le Chateau Inc Cl B $#N/A $#N/A No Data No Data No Data No Data No Data
CTZ Namsys Inc  $1.05 $1.11 $1.05 $1.05 $1.05  -5.41% Monday, September 13, 2021 10:20 AM
CUB Cubicfarm Systems Corp $#N/A $#N/A No Data No Data No Data No Data No Data
CUC Carube Copper Corp $#N/A $#N/A No Data No Data No Data No Data No Data
CUDA Cuda Oil and Gas Inc  $0.06 $0.05 $0.06 $0.06 $0.05  10.00% Monday, September 13, 2021 3:37 PM
CUI Currie Rose Resources Inc $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 2:07 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  $0.38 $0.37 $0.36 $0.38 $0.35  2.70% Monday, September 13, 2021 2:08 PM
CVB Compass Gold Corporation $0.19 $0.19 $0.19 $0.19 $0.19 0.00 Monday, September 13, 2021 3:29 PM
CVV Canalaska Uranium Ltd  $4.53 $4.70 $4.67 $4.67 $4.50  -3.62% Monday, September 13, 2021 3:50 PM
CVX Cematrix Corp  $97.85 $96.11 $97.21 $98.71 $97.06  1.81% Monday, September 13, 2021 3:53 PM
CWC Cwc Energy Services Corp $0.13 $0.13 $0.13 $0.13 $0.13 0.00 Monday, September 13, 2021 3:03 PM
CWM Crown Mining COrp $#N/A $#N/A No Data No Data No Data No Data No Data
CWRK Currencyworks Inc  $0.53 $0.55 $0.54 $0.59 $0.51  -3.51% Monday, September 13, 2021 3:23 PM
CWV Crown Point Energy Inc $0.21 $0.21 $0.21 $0.21 $0.21 0.00 Monday, September 13, 2021 2:58 PM
CX Clarmin Explorations Inc  $7.62 $7.71 $7.83 $7.83 $7.58  -1.23% Monday, September 13, 2021 3:53 PM
CXO Colorado Resources Ltd  $0.35 $0.34 $0.34 $0.36 $0.34  2.94% Monday, September 13, 2021 4:10 PM
CYF Canyon Creek Food CO Ltd $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 10:53 AM
CYL Ceylon Graphite Corp $0.13 $0.13 $0.13 $0.13 $0.12  -3.85% Monday, September 13, 2021 1:39 PM
CYM Cymat Technologies Ltd  $24.21 $23.94 $23.94 $24.27 $23.94  1.14% Monday, September 13, 2021 3:38 PM
CYP Cypress Development Corp  $1.72 $1.69 $1.70 $1.76 $1.68  1.78% Monday, September 13, 2021 3:25 PM
CYX Calyx Ventures Inc  $77.00 $78.50 $77.00 $77.00 $77.00  -1.91% Monday, September 13, 2021 8:13 AM
CZ.H Cassius Ventures Ltd $0.07 $0.07 No Data No Data No Data 0.00 Tuesday, April 6, 2021 3:44 PM
CZO Ceapro Inc  $0.67 $0.70 $0.68 $0.68 $0.67  -4.29% Monday, September 13, 2021 1:19 PM
CZR Cruzsur Energy Corp  $103.89 $104.19 $105.55 $105.97 $100.82  -0.29% Monday, September 13, 2021 3:53 PM
CZZ Cleghorn Minerals Ltd $0.14 $0.14 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:50 PM
DAC Datable Technology Corp  $83.35 $84.75 $86.00 $86.16 $82.23  -1.65% Monday, September 13, 2021 3:53 PM
DAI.H Datinvest International Ltd. $#N/A $#N/A No Data No Data No Data No Data No Data
DAN Arianne Phosphate Inc  $22.21 $21.40 $21.80 $22.25 $21.65  3.79% Monday, September 13, 2021 3:54 PM
DASH Neptune Dash Technolohies Corp  $208.63 $210.29 $208.62 $212.14 $203.66  -0.79% Monday, September 13, 2021 3:55 PM
DAU Dessert Gold Ventures Inc  $0.16 $0.15 $0.15 $0.16 $0.15  3.33% Monday, September 13, 2021 2:42 PM
DB Decibel Cannabis Company Inc  $13.13 $12.72 $12.93 $13.15 $12.87  3.18% Monday, September 13, 2021 3:53 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 $0.37 $0.37 $0.38 $0.40 $0.37 0.00 Monday, September 13, 2021 2:52 PM
DCMC Dore Copper Mining Corp $#N/A $#N/A No Data No Data No Data No Data No Data
DCOP District Copper Corp $0.14 $0.14 $0.14 $0.14 $0.13  -6.90% Monday, September 13, 2021 2:09 PM
DCY Discovery-Corp Enterprises Inc $0.10 $0.10 No Data No Data No Data 0.00 Wednesday, September 8, 2021 2:57 PM
DE Decisive Divident Corp  $361.32 $363.07 $366.00 $366.71 $356.99  -0.48% Monday, September 13, 2021 3:53 PM
DEC Decade Resources Ltd $0.05 $0.05 $0.05 $0.05 $0.05  -10.00% Monday, September 13, 2021 11:31 AM
DEF Definance Silver Corp  $68.58 $68.65 $68.98 $69.05 $68.33  -0.10% Monday, September 13, 2021 3:55 PM
DEFN Defense Metals Corp  $0.24 $0.25 $0.24 $0.24 $0.23  -2.04% Monday, September 13, 2021 12:47 PM
DELX Delphx Capital Markets Inc  $0.58 $0.55 $0.58 $0.58 $0.58  5.45% Monday, September 13, 2021 3:25 PM
DEX Almadex Minerals Ltd  $10.49 $10.47 $10.53 $10.54 $10.43  0.19% Monday, September 13, 2021 3:38 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  $217.68 $218.12 $218.14 $220.66 $217.11  -0.20% Monday, September 13, 2021 3:52 PM
DGHI Digihost Technology Inc  $2.00 $2.06 $2.05 $2.08 $1.96  -2.91% Monday, September 13, 2021 3:30 PM
DGO Durango Resources Inc  $0.05 $0.06 $0.05 $0.05 $0.05  -9.09% Monday, September 13, 2021 11:32 AM
DHR Disovery Harbour Resources Corp  $321.04 $329.87 $331.00 $331.51 $316.35  -2.68% Monday, September 13, 2021 3:53 PM
DIA Margaret Lake Diamonds Inc  $348.92 $346.70 $348.92 $349.90 $347.50  0.64% Monday, September 13, 2021 3:53 PM
DJI Dajin Lithium Corp  $0.80 $0.79 $0.79 $0.80 $0.79  1.27% Monday, September 13, 2021 1:31 PM
DLP Mg Capital Corp $0.21 $0.21 No Data No Data No Data 0.00 Friday, September 10, 2021 10:10 AM
DLS Dealnet Capital Corp  $78.25 $77.87 $78.55 $78.55 $78.20  0.49% Monday, September 13, 2021 3:04 PM
DLTA Delta Resources Ltd. $0.00 $0.00 No Data No Data No Data 0.00 Friday, August 20, 2021 3:29 PM
DLV.H Dv Resources Ltd. $0.10 $0.10 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:59 PM
DM Datametrex AI  $7.98 $8.14 $8.10 $8.20 $7.84  -1.97% Monday, September 13, 2021 3:53 PM
DME Desert Mountain Energy Corp $4.42 $4.42 No Data No Data No Data 0.00 Friday, September 10, 2021 3:57 PM
DMGI Dmg Blockchain Solutions Inc  $1.06 $1.13 $1.10 $1.13 $1.04  -6.19% Monday, September 13, 2021 3:37 PM
DMI Diamcor Mining Inc  $0.31 $0.30 $0.30 $0.31 $0.30  3.39% Monday, September 13, 2021 3:35 PM
DMR Damara Gold Corp $0.07 $0.07 No Data No Data No Data 0.00 Friday, September 10, 2021 3:39 PM
DMX District Metals Corp  $0.24 $0.25 $0.23 $0.24 $0.22  -4.00% Monday, September 13, 2021 3:30 PM
DOC Cloudmd Software & Services Inc $18.26 $18.26 $18.17 $18.43 $18.10  -0.03% Monday, September 13, 2021 3:53 PM
DOS Dios Exploration Inc  $0.09 $0.10 $0.09 $0.09 $0.09  -5.26% Monday, September 13, 2021 3:09 PM
DSM Deep South Resources Inc  $8.37 $8.35 $8.40 $8.40 $8.36  0.24% Monday, September 13, 2021 3:08 PM
DSV Discovery Metals Corp  $1.57 $1.56 $1.56 $1.62 $1.51  0.64% Monday, September 13, 2021 3:35 PM
DSY Destiney Media Technologies Inc $1.98 $1.98 No Data No Data No Data 0.00 Friday, September 3, 2021 2:07 PM
DV Dolly Varden Silver Corp  $35.18 $36.08 $36.39 $36.47 $34.65  -2.49% Monday, September 13, 2021 3:52 PM
DVG Divergent Energy Services Corp  $3706.74 $3704.66 $3729.58 $3730.91 $3692.13  0.06% Monday, September 13, 2021 3:53 PM
DWS Diamond Estates Wines and Spirits Inc  $15155.46 $15086.38 $15136.17 $15193.75 $15008.16  0.46% Monday, September 13, 2021 3:53 PM
DXX Dxstorm.com Inc. $0.05 $0.05 No Data No Data No Data 0.00 Wednesday, September 8, 2021 12:04 PM
DYA Dynacert Inc $0.28 $0.28 $0.28 $0.28 $0.28 0.00 Monday, September 13, 2021 3:32 PM
DYG Dynasty Gold Corp $0.18 $0.18 $0.18 $0.18 $0.18 0.00 Monday, September 13, 2021 9:30 AM
EAC Earth Alive Clean Technologies Inc  $9.72 $9.70 $9.67 $9.72 $9.62  0.21% Monday, September 13, 2021 3:53 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. $0.29 $0.29 $0.29 $0.29 $0.27 0.00 Monday, September 13, 2021 3:24 PM
EAS East Asia Minerals Corp $1.15 $1.15 No Data No Data No Data 0.00 Wednesday, September 8, 2021 2:43 PM
EAU Eastwest Bioscience Inc $0.04 $0.04 No Data No Data No Data 0.00 Friday, September 3, 2021 1:15 PM
EBM Engineer Gold Mines Ltd  $1.40 $1.50 $1.40 $1.40 $1.40  -6.67% Monday, September 13, 2021 11:14 AM
ECC Ethos Gold Corp  $13.82 $14.03 $13.98 $13.99 $13.76  -1.50% Monday, September 13, 2021 3:50 PM
ECM Ecolomondo Corporation  $1.24 $1.10 $1.10 $1.48 $1.08  12.73% Monday, September 13, 2021 3:31 PM
ECR Catier Resources Inc  $0.24 $0.25 $0.24 $0.24 $0.23  -2.04% Monday, September 13, 2021 3:26 PM
ECT Ellipsiz Communcations Ltd $8.50 $8.50 $8.50 $8.50 $8.50 0.00 Monday, September 13, 2021 5:07 PM
EDDY Edison Cobalt Corp $0.13 $0.13 $0.13 $0.13 $0.13 0.00 Monday, September 13, 2021 9:30 AM
EDG Endurance Gold Copr  $0.22 $0.23 $0.24 $0.24 $0.22  -6.52% Monday, September 13, 2021 2:15 PM
EDW.H Edgewater Exploration Ltd $0.20 $0.20 No Data No Data No Data 0.00 Wednesday, September 8, 2021 12:16 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 $0.13 $0.13 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:23 AM
EGLD Eclipse Gold Mining Corporation $#N/A $#N/A No Data No Data No Data No Data No Data
EGM Engold Mines Ltd  $0.27 $0.28 $0.27 $0.27 $0.27  -3.57% Monday, September 13, 2021 10:51 AM
EGT Eguana Technologies Inc  $0.27 $0.28 $0.29 $0.29 $0.26  -5.36% Monday, September 13, 2021 3:34 PM
EHT Enerdynamic Hybrid Tech Corp  $0.54 $0.58 $0.58 $0.58 $0.50  -6.90% Monday, September 13, 2021 3:33 PM
EIL Empire Industries Ltd $#N/A $#N/A No Data No Data No Data No Data No Data
EKG Cardiocomm Solutions Inc $0.04 $0.04 $0.04 $0.04 $0.04  -12.50% Monday, September 13, 2021 1:33 PM
EL Engagement Labs Inc  $332.89 $335.69 $338.67 $338.89 $329.23  -0.83% Monday, September 13, 2021 3:53 PM
ELC Elysee Development Corp  $25.24 $25.26 $25.26 $25.26 $25.23  -0.08% Monday, September 13, 2021 3:33 PM
ELM Element Lifestysle Retirement Inc $0.06 $0.06 $0.06 $0.06 $0.06  -8.33% Monday, September 13, 2021 12:31 PM
ELN El Nino Ventures Inc $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 10:58 AM
ELO Eloro Resources Ltd  $3.35 $3.47 $3.54 $3.54 $3.19  -3.46% Monday, September 13, 2021 3:34 PM
ELXR Elixxer Ltd $0.01 $0.01 $0.02 $0.02 $0.01  -20.00% Monday, September 13, 2021 2:29 PM
ELY Ely Gold Royalities Inc  $28.23 $28.36 $28.50 $28.51 $27.87  -0.44% Monday, September 13, 2021 3:53 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  $0.15 $0.16 $0.15 $0.16 $0.15  -3.23% Monday, September 13, 2021 3:47 PM
EMM Giyani Metals Corp  $0.54 $0.49 $0.49 $0.54 $0.49  10.20% Monday, September 13, 2021 3:24 PM
EMN Euro Manganese Inc  $110.14 $109.41 $110.56 $111.22 $108.88  0.67% Monday, September 13, 2021 3:53 PM
EMO Emerita Resources Corp  $21.46 $21.23 $21.43 $21.81 $21.40  1.08% Monday, September 13, 2021 3:50 PM
EMPX Empress Resources Corp $#N/A $#N/A No Data No Data No Data No Data No Data
EMR Emgold Mining Corp  $98.98 $100.03 $100.82 $101.30 $98.40  -1.05% Monday, September 13, 2021 3:53 PM
EMX Emx Royalty Corp  $2.70 $2.75 $2.75 $2.75 $2.69  -1.82% Monday, September 13, 2021 3:50 PM
ENA Enablence Technologies Inc $0.02 $0.02 $0.02 $0.02 $0.02 0.00 Monday, September 13, 2021 3:24 PM
ENRG New Energy Metals Corp $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 3, 2021 1:15 PM
ENTH.H Entheos Capital Corp $0.21 $0.21 No Data No Data No Data 0.00 Friday, February 5, 2021 2:42 PM
ENW Enwave Corp  $1.02 $1.05 $1.02 $1.05 $1.02  -2.86% Monday, September 13, 2021 3:38 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  $70.10 $67.11 $69.14 $71.38 $69.08  4.45% Monday, September 13, 2021 3:53 PM
EP Empire Metals Corp $0.25 $0.25 No Data No Data No Data 0.00 Tuesday, September 7, 2021 3:16 PM
EPI Essa Pharma Inc  $37.28 $37.11 $37.24 $37.32 $37.17  0.46% Monday, September 13, 2021 3:53 PM
EPL Eagle Plains Resources Ltd  $0.18 $0.17 $0.18 $0.18 $0.18  5.88% Monday, September 13, 2021 3:26 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  $5.58 $5.84 $5.81 $5.86 $5.50  -4.45% Monday, September 13, 2021 3:53 PM
EQG Eqube Gaming Limited $#N/A $#N/A No Data No Data No Data No Data No Data
EQTY Equity Metals Corporation $0.13 $0.13 $0.12 $0.13 $0.12  4.00% Monday, September 13, 2021 1:51 PM
ERA Elcora Advanced Materials Corp  $0.08 $0.07 $0.08 $0.08 $0.07  7.14% Monday, September 13, 2021 3:37 PM
ERC Eros Resources Corp  $13.71 $13.65 $13.72 $13.80 $13.34  0.41% Monday, September 13, 2021 3:50 PM
ERE.UN European Residential Re Investment Trust $4.67 $4.67 $4.57 $4.69 $4.57  -0.11% Monday, September 13, 2021 3:37 PM
ESGW ESG Global Impact Capital Inc $0.16 $0.16 No Data No Data No Data 0.00 Friday, September 10, 2021 2:59 PM
ESK Eskay Minning Corp  $2.12 $2.09 $2.10 $2.14 $2.03  1.44% Monday, September 13, 2021 3:35 PM
ESS Esstra Industries Inc  $324.99 $321.65 $324.79 $329.63 $323.57  1.04% Monday, September 13, 2021 3:52 PM
ESU Eestor Corp $#N/A $#N/A No Data No Data No Data No Data No Data
ESX Essex Minerals Inc  $0.16 $0.17 $0.16 $0.16 $0.16  -6.06% Monday, September 13, 2021 12:39 PM
ETF Eastfield Resources Ltd  $0.07 $0.08 $0.08 $0.08 $0.07  -6.67% Monday, September 13, 2021 2:51 PM
ETMC E3 Metals Corp  $2.28 $2.00 $2.09 $2.28 $1.99  14.00% Monday, September 13, 2021 3:38 PM
ETV.H Evermount Ventures Inc $#N/A $#N/A No Data No Data No Data No Data No Data
EU Encore Energy Corp  $2.05 $1.92 $2.10 $2.23 $2.05  6.77% Monday, September 13, 2021 3:33 PM
EV Erin Ventures Inc $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 2:02 PM
EVE Eve and CO Incorporated  $0.16 $0.17 $0.17 $0.17 $0.16  -6.06% Monday, September 13, 2021 2:55 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  $21.47 $21.70 $21.71 $21.91 $20.86  -1.08% Monday, September 13, 2021 3:53 PM
EVM Evrim Resources Corp  $11.98 $11.95 $12.02 $12.02 $11.93  0.21% Monday, September 13, 2021 3:52 PM
EVX European Electric Metals Inc  $146.94 $147.50 $148.70 $148.70 $146.94  -0.38% Monday, September 13, 2021 2:28 PM
EW East West Petroleum Corp  $119.23 $121.02 $121.58 $121.80 $117.85  -1.48% Monday, September 13, 2021 3:53 PM
EWK Earthworks Industries Inc $21.56 $21.56 $21.73 $21.73 $21.73 0.00 Friday, September 10, 2021 8:00 PM
EWS Environmental Waste International Inc  $23.26 $23.32 $23.32 $23.32 $23.21  -0.28% Monday, September 13, 2021 3:53 PM
EXG Exgen Resources Inc  $10.62 $10.63 $10.67 $10.68 $10.59  -0.14% Monday, September 13, 2021 3:53 PM
EXP Experion Holdings Ltd  $147.46 $145.52 $147.37 $148.69 $145.63  1.33% Monday, September 13, 2021 3:53 PM
EXX Equitorial Explorations Corp  $18694.00 $18241.00 $18400.00 $18751.00 $18254.00  2.48% Monday, September 13, 2021 5:22 PM
EYC Eyecarrot Innovations Corp. $#N/A $#N/A No Data No Data No Data No Data No Data
F Flore Gold Ltd  $12.97 $12.68 $12.76 $12.97 $12.62  2.33% Monday, September 13, 2021 3:53 PM
FA Fountain Asset Corp  $23.69 $24.13 $24.20 $24.73 $23.03  -1.82% Monday, September 13, 2021 3:53 PM
FBF Fab-Form Industries Ltd $0.46 $0.46 No Data No Data No Data 0.00 Friday, September 10, 2021 3:16 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 $7.60 $7.60 No Data No Data No Data 0.00 Thursday, August 26, 2021 3:49 PM
FCA.UN Firm Capital American Realty Partners $8.40 $8.40 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:50 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  $0.29 $0.28 $0.29 $0.30 $0.28  1.75% Monday, September 13, 2021 2:17 PM
FCD.UN First Capital Property Trust  $7.35 $7.37 $7.37 $7.41 $7.35  -0.27% Monday, September 13, 2021 1:58 PM
FCF Founders Advantage Capital Corp  $12.85 $12.70 $12.80 $12.88 $12.71  1.18% Monday, September 13, 2021 3:53 PM
FCO Fabled Copper Corp  $8.75 $8.72 $8.75 $8.75 $8.71  0.34% Monday, September 13, 2021 3:31 PM
FD Facedrive Inc  $1.27 $1.33 $1.35 $1.47 $1.16  -4.51% Monday, September 13, 2021 3:36 PM
FDI Findev Inc $0.50 $0.50 $0.50 $0.50 $0.50 0.00 Monday, September 13, 2021 3:28 PM
FEO Oceanic Iron Ore Corp  $15.01 $15.00 $15.03 $15.22 $15.01  0.07% Monday, September 13, 2021 2:57 PM
FEX Fjordland Exploration Inc  $88.22 $88.28 $88.45 $88.86 $87.99  -0.07% Monday, September 13, 2021 3:48 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  $0.27 $0.28 $0.28 $0.28 $0.26  -1.82% Monday, September 13, 2021 3:34 PM
FG Falcon Gold Corp $0.10 $0.10 $0.10 $0.10 $0.10  5.26% Monday, September 13, 2021 9:30 AM
FGC Frontline Gold Corp $0.03 $0.03 $0.03 $0.03 $0.03 0.00 Monday, September 13, 2021 1:48 PM
FIL Filo Mining Corp  $8.82 $8.97 $8.90 $9.03 $8.82  -1.67% Monday, September 13, 2021 3:27 PM
FISH Sailfish Royalty Corp $1.33 $1.33 $1.25 $1.33 $1.25 0.00 Monday, September 13, 2021 3:20 PM
FL Frontier Lithium Inc  $50.52 $52.20 $52.17 $52.32 $50.43  -3.23% Monday, September 13, 2021 3:53 PM
FLT Drone Delivery Canada Corp  $260.52 $260.67 $262.88 $264.42 $260.13  -0.06% Monday, September 13, 2021 3:53 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 $0.11 $0.11 $0.11 $0.11 $0.11  4.76% Monday, September 13, 2021 3:34 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 $1.02 $1.00 $1.01 $1.00  -1.37% Monday, September 13, 2021 4:30 PM
FLY Flyht Aerospace Solutions Ltd  $0.87 $0.90 $0.87 $0.87 $0.87  -3.33% Monday, September 13, 2021 2:10 PM
FMC Forum Energy Metals Corp  $98.50 $98.05 $98.88 $98.97 $97.57  0.46% Monday, September 13, 2021 3:53 PM
FMG First Mexican Gold Corp  $18.41 $18.27 $18.46 $18.85 $18.29  0.77% Monday, September 13, 2021 4:10 PM
FMN Fidelity Minerals Corp  $15.51 $15.50 $15.50 $15.59 $15.45  0.06% Monday, September 13, 2021 3:50 PM
FMS Focus Graphite Inc  $36.58 $36.44 $36.57 $36.68 $36.47  0.38% Monday, September 13, 2021 3:52 PM
FNC Fancamp Exploration Ltd  $0.13 $0.14 $0.14 $0.14 $0.13  -3.70% Monday, September 13, 2021 2:22 PM
FNR 49 North Resources Inc $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 2:51 PM
FO Falcon Oil & Gas Ltd  $0.14 $0.15 $0.15 $0.15 $0.14  -3.33% Monday, September 13, 2021 2:43 PM
FOM Foran Mining Corp  $2.11 $2.16 $2.13 $2.20 $2.11  -2.31% Monday, September 13, 2021 3:35 PM
FOR Fortune Bay Corp  $20.32 $19.99 $20.26 $20.38 $20.06  1.65% Monday, September 13, 2021 3:50 PM
FORT Fortress Technologies Inc  $0.52 $0.51 $0.51 $0.55 $0.50  1.96% Monday, September 13, 2021 3:23 PM
FP Fp Newspapers Inc $1.40 $1.40 $1.40 $1.40 $1.40 0.00 Monday, September 13, 2021 1:27 PM
FPC Falco Resources Ltd  $0.40 $0.42 $0.42 $0.42 $0.40  -3.61% Monday, September 13, 2021 3:34 PM
FPX Fpx Nickel Corp  $127.40 $128.29 $128.98 $128.98 $125.95  -0.69% Monday, September 13, 2021 3:32 PM
FRE Fremont Gold Ltd  $0.03 $0.04 $0.03 $0.03 $0.03  -28.57% Monday, September 13, 2021 3:05 PM
FRI Freeport Resources Inc  $29.49 $29.24 $29.52 $29.65 $29.49  0.85% Monday, September 13, 2021 3:46 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.  $1.13 $1.14 $1.17 $1.17 $1.12  -0.88% Monday, September 13, 2021 3:27 PM
FTEC Fintech Select Ltd  $124.06 $124.29 $125.19 $125.19 $123.50  -0.19% Monday, September 13, 2021 3:52 PM
FTI Fti Foodtech International Inc  $6.86 $6.60 $6.68 $7.06 $6.68  3.94% Monday, September 13, 2021 3:52 PM
FTJ Fort ST James Nickel Corp  $0.44 $0.35 $0.39 $0.44 $0.39  24.29% Monday, September 13, 2021 12:58 PM
FUND Katipult Technology Corp  $8.25 $8.23 $8.26 $8.31 $8.17  0.24% Monday, September 13, 2021 3:40 PM
FURA Fura GEMS Inc $#N/A $#N/A No Data No Data No Data No Data No Data
FUSE Fuse Cobalt Inc.  $9.99 $9.98 $9.99 $10.00 $9.97  0.10% Monday, September 13, 2021 3:51 PM
FUU Fission 3.0 Corp  $0.23 $0.17 $0.20 $0.23 $0.20  32.35% Monday, September 13, 2021 3:35 PM
FV Firestone Ventures Inc  $47.41 $47.36 $47.62 $47.62 $47.16  0.11% Monday, September 13, 2021 3:53 PM
FVAN First Vanadium Corp $#N/A $#N/A No Data No Data No Data No Data No Data
FW Flow Capital Corp $0.51 $0.51 No Data No Data No Data 0.00 Thursday, September 2, 2021 11:43 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  $0.83 $0.85 $0.85 $0.85 $0.83  -2.35% Monday, September 13, 2021 3:09 PM
FYL Finlay Minerals Ltd.  $0.15 $0.16 $0.15 $0.15 $0.15  -6.25% Monday, September 13, 2021 12:40 PM
GAL Galantas Gold Corp  $47.03 $46.79 $47.14 $47.14 $46.90  0.51% Monday, September 13, 2021 3:34 PM
GAME Torque Esports Corp  $6.13 $6.16 $6.18 $6.34 $6.02  -0.49% Monday, September 13, 2021 3:52 PM
GAR.H Green Arrow Resources Inc $0.04 $0.04 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:03 PM
GB Ginger Beef Corp  $6.45 $6.60 $6.61 $6.61 $6.40  -2.27% Monday, September 13, 2021 3:49 PM
GBLT Gblt Corp $0.21 $0.21 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:53 AM
GBML Global Battery Metals Ltd. $0.29 $0.29 $0.28 $0.29 $0.28 0.00 Monday, September 13, 2021 1:47 PM
GBR Great Bear Resources Ltd  $4.41 $4.29 $4.31 $4.73 $4.09  2.80% Monday, September 13, 2021 3:48 PM
GBU Gabriel Res J $0.24 $0.24 $0.25 $0.25 $0.24  -2.08% Monday, September 13, 2021 3:35 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 $0.07 $0.08 $0.08 $0.08  15.38% Monday, September 13, 2021 1:56 PM
GCN Goldcliff Resource Corp $0.08 $0.08 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:56 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  $0.19 $0.17 $0.18 $0.19 $0.18  8.82% Monday, September 13, 2021 2:25 PM
GDBO Gold Rush Cariboo Corp $#N/A $#N/A No Data No Data No Data No Data No Data
GDM Goldstar Minerals Inc  $889.21 $874.23 $873.70 $894.87 $873.63  1.71% Monday, September 13, 2021 3:38 PM
GDNP Good Natured Products Inc  $0.86 $0.87 $0.86 $0.87 $0.81  -1.15% Monday, September 13, 2021 3:34 PM
GDP Golden Pursuit Resources Ltd  $21.80 $20.52 $20.77 $22.08 $20.77  6.25% Monday, September 13, 2021 3:37 PM
GDX Goldex Resources Corp  $32.10 $31.50 $31.66 $32.41 $31.60  1.92% Monday, September 13, 2021 3:53 PM
GEMC Global Energy Metals Corp  $0.16 $0.17 $0.17 $0.17 $0.16  -3.03% Monday, September 13, 2021 10:33 AM
GENX Genix Pharmaceuticals Corp $0.01 $0.01 $0.01 $0.01 $0.01  1.90% Monday, September 13, 2021 3:35 PM
GER Glen Eagle Resources Inc  $10.88 $10.83 $10.92 $10.99 $10.88  0.46% Monday, September 13, 2021 3:34 PM
GG Galane Gold Ltd  $0.15 $0.16 $0.14 $0.16 $0.14  -3.23% Monday, September 13, 2021 3:21 PM
GGAU Gambier Gold Corp $0.13 $0.13 $0.13 $0.13 $0.13 0.00 Monday, September 13, 2021 2:17 PM
GGG G6 Materials Corp  $76.31 $77.11 $77.39 $77.39 $75.90  -1.04% Monday, September 13, 2021 3:53 PM
GGI Garibaldi Resources Corp  $0.35 $0.37 $0.36 $0.36 $0.35  -5.41% Monday, September 13, 2021 3:02 PM
GFG Fgf Resources Inc $0.15 $0.15 $0.15 $0.16 $0.15 0.00 Monday, September 13, 2021 3:25 PM
GGL Ggl Resoources Corp $0.12 $0.12 No Data No Data No Data 0.00 Friday, September 10, 2021 3:37 PM
GGM Granada Gold Mine Inc  $22.03 $21.91 $21.91 $22.03 $21.89  0.55% Monday, September 13, 2021 3:35 PM
GGO Galleon Gold Corp $16.71 $16.71 No Data No Data No Data 0.00 Thursday, September 2, 2021 2:54 PM
GGX Ggx Gold Corp  $0.17 $0.19 $0.18 $0.18 $0.17  -10.81% Monday, September 13, 2021 2:56 PM
GHL Goldhills Holding Ltd.  $14.12 $14.00 $14.01 $14.16 $13.86  0.86% Monday, September 13, 2021 3:50 PM
GHR Golden Harp Resources Inc $0.17 $0.17 No Data No Data No Data 0.00 Tuesday, August 10, 2021 10:08 AM
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 $3.16 $3.16 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:47 PM
GIII Gen III Oil Corp  $29.12 $29.28 $29.56 $29.56 $28.74  -0.55% Monday, September 13, 2021 3:53 PM
GIS Genesis Metals Corp  $58.67 $58.42 $58.15 $58.80 $57.82  0.42% Monday, September 13, 2021 3:53 PM
GIT Gitennes Exploration Inc $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 10, 2021 9:30 AM
GLD Goldon Resources Ltd  $167.68 $167.19 $167.45 $168.22 $167.40  0.29% Monday, September 13, 2021 3:53 PM
GLDN Golden Ridge Resources Ltd. $0.22 $0.22 $0.22 $0.22 $0.21  -2.27% Monday, September 13, 2021 12:43 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 $0.28 $0.28 No Data No Data No Data 0.00 Friday, September 10, 2021 1:33 PM
GLV Global Vanadium Corp  $11.62 $11.64 $11.69 $11.69 $11.60  -0.17% Monday, September 13, 2021 3:40 PM
GLW Galway Gold Inc  $38.91 $38.84 $39.17 $39.46 $38.67  0.17% Monday, September 13, 2021 3:53 PM
GLXY Galaxy Digital Holdings Ltd  $25.20 $25.66 $25.08 $26.38 $24.80  -1.79% Monday, September 13, 2021 3:38 PM
GMA Geomega Resources Inc  $0.28 $0.29 $0.28 $0.30 $0.28  -3.45% Monday, September 13, 2021 3:13 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 Thursday, September 9, 2021 9:30 AM
GMV Gmv Mineral Inc  $0.30 $0.28 $0.30 $0.30 $0.28  5.26% Monday, September 13, 2021 1:35 PM
GNC Gainey Capital Corp  $138.00 $137.00 $137.10 $139.00 $135.68  0.73% Monday, September 13, 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 Monday, September 13, 2021 3:36 PM
GNT Gentor Resources Inc  $5.41 $5.35 $5.34 $5.41 $5.34  1.12% Monday, September 13, 2021 3:35 PM
GOAL.P Good2Go2 Corp $#N/A $#N/A No Data No Data No Data No Data No Data
GOE Goldeneye Resources Corp $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:13 PM
GOG Golden Tag Resources Ltd $0.23 $0.23 $0.23 $0.24 $0.22  -2.17% Monday, September 13, 2021 3:32 PM
GOLO Golo Mobile Inc $#N/A $#N/A No Data No Data No Data No Data No Data
GOM Golden Dawn Minerals Inc  $0.25 $0.26 $0.27 $0.27 $0.25  -1.96% Monday, September 13, 2021 12:52 PM
GOP.H Gourmet Ocean Products Inc $0.03 $0.03 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:59 PM
GOT Goliath Resources Limited  $0.78 $0.85 $0.82 $0.82 $0.73  -8.24% Monday, September 13, 2021 3:22 PM
GPCC.P Green Panda Capital Corp $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 10, 2021 3:28 PM
GPG Grande Portage Resources Ltd  $0.50 $0.51 $0.49 $0.50 $0.46  -2.94% Monday, September 13, 2021 3:37 PM
GPH Graphite One  $1.00 $0.99 $1.01 $1.01 $0.99  1.01% Monday, September 13, 2021 2:14 PM
GPM Gpm Metals Inc  $9.63 $9.55 $9.60 $9.63 $9.55  0.84% Monday, September 13, 2021 3:35 PM
GPV Greenpower Motor Company Inc  $16.65 $16.79 $16.85 $16.85 $16.25  -0.83% Monday, September 13, 2021 2:16 PM
GPY Golden Predator Mining Corp $#N/A $#N/A No Data No Data No Data No Data No Data
GQC Goldquest Mining Corp $0.19 $0.19 No Data No Data No Data 0.00 Friday, September 10, 2021 1:43 PM
GR Great Atlantic Resources Corp $0.48 $0.48 $0.48 $0.48 $0.48 0.00 Monday, September 13, 2021 10:29 AM
GRA Nanoxplore Inc $69.92 $69.92 $69.94 $69.96 $69.91 0.00 Monday, September 13, 2021 3:55 PM
GRAT Gratomic Inc  $1.34 $1.35 $1.33 $1.39 $1.33  -0.74% Monday, September 13, 2021 3:36 PM
GRB Greenbriar Capital Corp $1.52 $1.52 $1.60 $1.60 $1.52 0.00 Monday, September 13, 2021 1:00 PM
GRDM Grid Metals Corp  $0.16 $0.14 $0.14 $0.16 $0.14  6.90% Monday, September 13, 2021 2:49 PM
GRF Green Rise Capital Corporation  $9.31 $9.41 $9.40 $9.40 $9.30  -1.11% Monday, September 13, 2021 12:51 PM
GRG Golden Arrow Res Corp $0.18 $0.18 $0.18 $0.18 $0.18 0.00 Monday, September 13, 2021 2:59 PM
GRI Galore Resources Inc $0.02 $0.02 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:37 PM
GRK Gray Rock Resources Ltd  $0.11 $0.12 $0.11 $0.11 $0.11  -9.40% Monday, September 13, 2021 8:10 AM
GRN Greenlane Renewables Inc  $24.25 $24.11 $24.61 $24.61 $24.14  0.58% Monday, September 13, 2021 3:27 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 $6.10 $6.10 $6.16 $6.24 $5.91 0.00 Monday, September 13, 2021 3:51 PM
GRSL Gr Silver Mining Ltd $0.34 $0.34 $0.33 $0.34 $0.33 0.00 Monday, September 13, 2021 3:27 PM
GRZ Gold Reserve Inc $2.10 $2.10 $2.10 $2.10 $2.10 0.00 Monday, September 13, 2021 11:16 AM
GSD Devonian Health Group Inc $0.44 $0.44 No Data No Data No Data 0.00 Thursday, September 2, 2021 12:44 PM
GSGS.P Greenstone Capital Corp $0.07 $0.07 No Data No Data No Data 0.00 Wednesday, October 14, 2020 9:51 AM
GSH Golden Share Resources Corp $0.14 $0.14 No Data No Data No Data 0.00 Wednesday, September 8, 2021 9:36 AM
GSI Gatekeeper Systems Inc  $0.68 $0.73 $0.72 $0.72 $0.67  -6.85% Monday, September 13, 2021 2:47 PM
GSP Gensource Potash Corp  $15.49 $15.43 $15.48 $15.54 $15.48  0.39% Monday, September 13, 2021 2:53 PM
GSPR Gsp Resource Corp  $0.25 $0.27 $0.23 $0.28 $0.21  -7.41% Monday, September 13, 2021 3:01 PM
GSR Goldstrike Resources Ltd  $2.99 $2.95 $2.95 $2.99 $2.94  1.36% Monday, September 13, 2021 5:26 PM
GSS Gossan Resoources Limited  $2.51 $2.41 $2.45 $2.56 $2.40  4.15% Monday, September 13, 2021 3:55 PM
GTC Getty Copper Inc $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 11:10 AM
GTEC Gtec Holdings Ltd  $6.76 $6.81 $6.79 $6.79 $6.61  -0.66% Monday, September 13, 2021 3:40 PM
GTG Great Thunder Gold Corp  $0.42 $0.43 $0.46 $0.46 $0.40  -3.49% Monday, September 13, 2021 3:48 PM
GTR Gatling Exploration  $0.38 $0.39 $0.39 $0.39 $0.38  -3.85% Monday, September 13, 2021 1:55 PM
GTT GT Gold Corp  $65.55 $65.60 $65.70 $66.25 $65.20  -0.08% Monday, September 13, 2021 5:35 PM
GTWO G2 Goldfields Inc $0.52 $0.52 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:28 PM
GUF Gulf & Pacific Equities Corp $0.23 $0.23 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:34 AM
GUG Gungnir Resources Inc  $0.09 $0.10 $0.10 $0.10 $0.08  -10.53% Monday, September 13, 2021 3:37 PM
GUN Gunpoint Exploration Ltd $0.60 $0.60 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:09 PM
GUS Angus Ventures Inc  $0.89 $0.90 $0.89 $0.89 $0.88  -1.11% Monday, September 13, 2021 2:12 PM
GVR Grosvenor Resources Corp $0.17 $0.17 No Data No Data No Data 0.00 Wednesday, August 25, 2021 12:20 PM
GWA Gowest Gold Ltd  $0.20 $0.21 $0.22 $0.22 $0.20  -2.44% Monday, September 13, 2021 10:37 AM
GWM Galway Metals Inc  $0.70 $0.69 $0.70 $0.70 $0.69  1.45% Monday, September 13, 2021 12:22 PM
GXS Goldsource Mines Inc  $0.82 $0.85 $0.83 $0.85 $0.82  -3.53% Monday, September 13, 2021 3:30 PM
GXU Goviex Uranium Inc  $0.47 $0.42 $0.45 $0.51 $0.44  10.71% Monday, September 13, 2021 3:34 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 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 10:11 AM
GZZ Golden Valley Mines Ltd.  $10.77 $11.38 $11.33 $11.33 $10.65  -5.36% Monday, September 13, 2021 3:32 PM
HAKK.P Hakken Capital Corp  $0.19 $0.18 $0.19 $0.19 $0.19  5.71% Monday, September 13, 2021 2:14 PM
HAN Hannan Metals Ltd $0.26 $0.26 $0.26 $0.26 $0.26 0.00 Monday, September 13, 2021 2:48 PM
HAND Handa Mining Corp $#N/A $#N/A No Data No Data No Data No Data No Data
HAR Harfang Exploration Inc $0.37 $0.37 $0.37 $0.37 $0.37 0.00 Monday, September 13, 2021 9:43 AM
HAWK Hawkeye Gold and Diamond Inc $0.02 $0.02 No Data No Data No Data 0.00 Friday, September 10, 2021 12:36 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  $24.67 $26.45 $26.60 $26.60 $24.64  -6.71% Monday, September 13, 2021 3:53 PM
HEI Hunntington Exploration Inc  $125.96 $124.43 $125.78 $126.37 $124.58  1.23% Monday, September 13, 2021 3:54 PM
HELX Helix Applications Inc  $55.85 $57.50 $56.94 $56.94 $55.50  -2.87% Monday, September 13, 2021 3:35 PM
HEM Hemostemix Inc $0.21 $0.21 $0.21 $0.21 $0.21 0.00 Monday, September 13, 2021 1:07 PM
HEO H20 Innovation Inc  $2.50 $2.55 $2.54 $2.54 $2.45  -1.96% Monday, September 13, 2021 3:23 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  $30.64 $29.55 $30.00 $30.83 $29.95  3.69% Monday, September 13, 2021 3:55 PM
HI Highland Copper Company Inc  $42.62 $42.60 $42.87 $42.87 $42.00  0.05% Monday, September 13, 2021 3:53 PM
HIGH Highgold Mining Inc  $1.30 $1.29 $1.29 $1.31 $1.28  0.78% Monday, September 13, 2021 3:04 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  $2.08 $2.12 $2.11 $2.11 $2.08  -1.89% Monday, September 13, 2021 11:47 AM
HIVE Hive Blockchain Technologies Inc  $3.86 $3.80 $3.75 $3.93 $3.66  1.58% Monday, September 13, 2021 3:40 PM
HME Hemisphere Energy Corp  $0.85 $0.81 $0.84 $0.88 $0.84  4.94% Monday, September 13, 2021 2:24 PM
HMLO Hemlo Explorers Inc $0.27 $0.27 No Data No Data No Data 0.00 Friday, September 10, 2021 12:15 PM
HMT Halmont Properties Corp $0.84 $0.84 No Data No Data No Data 0.00 Wednesday, September 8, 2021 9:30 AM
HOCL Highwood Oil Company Ltd $#N/A $#N/A No Data No Data No Data No Data No Data
HPQ Hpq Silicon Resources Inc  $28.33 $28.01 $28.21 $28.47 $28.12  1.12% Monday, September 13, 2021 3:53 PM
HPY Happy Creek Minerals Ltd $0.05 $0.05 $0.05 $0.05 $0.05  11.11% Monday, September 13, 2021 2:50 PM
HRH Hillcrest Petroleum Ltd $0.01 $0.01 $0.01 $0.01 $0.01 0.00 Monday, September 13, 2021 8:08 AM
HRL Hansa Resources Limited  $42.76 $42.32 $42.42 $43.04 $42.36  1.04% Monday, September 13, 2021 3:53 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 $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:34 PM
HTE.P Hoist Capital Corp $0.05 $0.05 No Data No Data No Data 0.00 Wednesday, July 28, 2021 11:09 AM
HTL Hamilton Thorne Ltd $1.95 $1.95 $2.00 $2.00 $1.94 0.00 Monday, September 13, 2021 2:36 PM
HTR Heatherdale Resources Ltd $1.62 $1.62 $1.62 $1.62 $1.62  -0.02% Monday, September 13, 2021 5:35 PM
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 Monday, September 13, 2021 11:41 AM
HVG Harvest Gold Corp $0.14 $0.14 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:59 AM
HVT Harvest One Cannabis Inc  $33.86 $35.07 $35.50 $35.58 $33.60  -3.45% Monday, September 13, 2021 3:52 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 $0.31 $0.31 No Data No Data No Data 0.00 Friday, September 3, 2021 3:53 PM
HZ Hybrid Minerals Inc $#N/A $#N/A No Data No Data No Data No Data No Data
IB Ibc Advanded Alloys Corp  $0.25 $0.27 $0.27 $0.27 $0.25  -5.66% Monday, September 13, 2021 10:29 AM
IBC.H International Bethlehem Mining Corp $0.04 $0.04 No Data No Data No Data 0.00 Friday, September 10, 2021 3:40 PM
IBT Ibex Technologies Inc $0.33 $0.33 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:20 PM
ICAU Intercontinental Gold and Metals Ltd $0.17 $0.17 No Data No Data No Data 0.00 Tuesday, August 24, 2021 12:54 PM
ICL Itasca Capital ltd  $7.16 $7.05 $7.20 $7.20 $7.13  1.56% Monday, September 13, 2021 3:51 PM
ICM Iconic Minerals Ltd $0.21 $0.21 $0.21 $0.22 $0.21  -2.38% Monday, September 13, 2021 3:19 PM
ICO Ico Therapeutics Inc $#N/A $#N/A No Data No Data No Data No Data No Data
ID Identillect Technologies Corp  $6.12 $6.32 $6.36 $6.36 $6.01  -3.16% Monday, September 13, 2021 2:58 PM
IDL Imaging Dymanics Company Itd $0.06 $0.06 No Data No Data No Data 0.00 Thursday, May 6, 2021 3:44 PM
IEI Imperial Equities Inc  $131.14 $131.09 $131.13 $131.20 $131.12  0.04% Monday, September 13, 2021 3:53 PM
IFOS Itafos  $1.08 $1.15 $1.13 $1.13 $1.08  -6.09% Monday, September 13, 2021 3:38 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  $1.35 $1.39 $1.36 $1.36 $1.35  -2.88% Monday, September 13, 2021 12:14 PM
IGO Independence Gold Corp $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 2:43 PM
IGP Imperial Ginsend Products Ltd  $0.47 $0.57 $0.56 $0.56 $0.47  -17.54% Monday, September 13, 2021 9:34 AM
IGX Intelgenx Technologies Corp  $0.50 $0.52 $0.52 $0.52 $0.50  -3.85% Monday, September 13, 2021 3:35 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 $0.36 $0.36 $0.34 $0.36 $0.34 0.00 Monday, September 13, 2021 4:10 PM
ILC International Lithium Corp $0.08 $0.08 $0.08 $0.08 $0.08  6.67% Monday, September 13, 2021 3:38 PM
ILI Infinite Ore Corp $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 9:59 AM
IMA I-Minerals Inc $0.03 $0.03 No Data No Data No Data 0.00 Tuesday, September 7, 2021 2:38 PM
IMI International Millennium Mining Corp  $1816.00 $1801.00 $1809.00 $1828.00 $1809.00  0.83% Monday, September 13, 2021 4:35 PM
IMIN Imining Blockchain & Cyrptocurrency Inc  $0.18 $0.17 $0.17 $0.18 $0.17  9.09% Monday, September 13, 2021 3:31 PM
IMR Imetal Resources Inc $0.08 $0.08 $0.08 $0.08 $0.08  -6.25% Monday, September 13, 2021 2:50 PM
IMT International Montoro Res Inc  $1.17 $1.23 $1.22 $1.23 $1.15  -4.88% Monday, September 13, 2021 8:00 PM
INEO Ineo Tech Corp  $0.30 $0.32 $0.30 $0.30 $0.29  -6.25% Monday, September 13, 2021 3:15 PM
INLA Interlapse Technologies Corp $#N/A $#N/A No Data No Data No Data No Data No Data
INP Input Capital Corp $0.85 $0.85 $0.85 $0.85 $0.85 0.00 Monday, September 13, 2021 9:30 AM
INX Intouch Insight Ltd  $0.79 $0.89 $0.79 $0.79 $0.79  -11.24% Monday, September 13, 2021 2:43 PM
IO Inca One Gold Corp  $1.60 $1.46 $1.53 $1.61 $1.50  9.59% Monday, September 13, 2021 3:53 PM
IOM Assure Holdings Corp $9.45 $9.45 No Data No Data No Data 0.00 Tuesday, September 7, 2021 3:06 PM
IOT Innovotech Inc $0.15 $0.15 $0.15 $0.15 $0.15 0.00 Monday, September 13, 2021 10:08 AM
IOU Iou Financial Inc  $0.19 $0.20 $0.20 $0.20 $0.19  -2.56% Monday, September 13, 2021 3:09 PM
IPA Immunoprecise Antibodies Ltd  $6.94 $7.01 $7.01 $7.16 $6.80  -1.00% Monday, September 13, 2021 3:52 PM
IPD International Parkside Products Inc  $0.10 $0.08 $0.10 $0.10 $0.10  18.75% Monday, September 13, 2021 3:15 PM
IPG Imperial Mining Group Ltd  $36.99 $36.16 $36.62 $37.01 $36.26  2.28% Monday, September 13, 2021 3:53 PM
IPT Impact Silver Corp  $0.51 $0.52 $0.52 $0.53 $0.50  -1.92% Monday, September 13, 2021 2:52 PM
IQ Airiq Inc  $9.28 $9.59 $9.49 $9.57 $9.08  -3.23% Monday, September 13, 2021 3:53 PM
IRI Iemr Resources Inc $0.03 $0.03 No Data No Data No Data 0.00 Tuesday, September 7, 2021 9:30 AM
IRO Inter-Rock Minerals Inc $0.47 $0.47 No Data No Data No Data 0.00 Friday, September 10, 2021 2:55 PM
IRR Inform Resources Corp  $21.00 $21.50 $21.50 $22.80 $20.80  -2.33% Monday, September 13, 2021 4:35 PM
ISD Isign Media Solutions Inc  $16.58 $16.59 $16.65 $16.65 $16.58  -0.06% Monday, September 13, 2021 3:26 PM
ISGI Insuraguest Technologies Inc  $0.35 $0.37 $0.37 $0.37 $0.33  -5.48% Monday, September 13, 2021 2:55 PM
ISO Isoenergy Ltd  $5.49 $4.73 $5.24 $5.77 $5.20  15.96% Monday, September 13, 2021 3:38 PM
ISS International Samuel Exploration Corp  $141.30 $142.30 $142.45 $143.65 $140.25  -0.70% Monday, September 13, 2021 5:00 PM
ITG Intact Gold Corporation $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 10:48 AM
ITM Intema Solutions Inc $0.53 $0.53 No Data No Data No Data 0.00 Friday, April 30, 2021 3:57 PM
ITR Integra Resources Corp  $3.51 $3.61 $3.60 $3.61 $3.51  -2.77% Monday, September 13, 2021 3:37 PM
ITT Internet of Things Inc  $90.60 $89.73 $90.39 $90.83 $89.60  0.97% Monday, September 13, 2021 3:53 PM
IVI Ivrnet Inc $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 2:39 PM
IVS Inventus Mining Corp  $0.20 $0.22 $0.19 $0.20 $0.19  -6.98% Monday, September 13, 2021 3:09 PM
IVX Inventronics Limited  $0.70 $0.69 $0.70 $0.70 $0.70  1.45% Monday, September 13, 2021 9:47 AM
IXI Indigo Explorations Inc  $1026.17 $1024.41 $1024.41 $1034.63 $1019.60  0.17% Monday, September 13, 2021 3:38 PM
IZ International Zeolite Corp  $0.19 $0.22 $0.21 $0.21 $0.19  -13.64% Monday, September 13, 2021 3:31 PM
IZN Inzinc Mining Ltd $0.03 $0.03 $0.03 $0.03 $0.03 0.00 Monday, September 13, 2021 2:09 PM
IZZ International Prospect Ventures Ltd. $0.18 $0.18 $0.17 $0.18 $0.16 0.00 Monday, September 13, 2021 3:33 PM
JADE Jade Leader Corp $0.07 $0.07 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:29 PM
JAX Jaxon Mining Inc  $13.96 $13.95 $13.95 $13.96 $13.95  0.04% Monday, September 13, 2021 3:51 PM
JCO Jericho Oil Corp $8.23 $8.23 $8.25 $8.25 $8.22  -0.06% Monday, September 13, 2021 3:34 PM
JDN Jayden Resources Inc  $0.62 $0.60 $0.60 $0.62 $0.60  3.33% Monday, September 13, 2021 1:58 PM
JEX Jura Energy Corp $#N/A $#N/A No Data No Data No Data No Data No Data
JFC.H Jaguar Financial Corporation $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 10, 2021 11:47 AM
JG Japan Gold Corp  $1.95 $1.92 $2.02 $2.02 $1.92  1.56% Monday, September 13, 2021 3:53 PM
JJ Jackpot Digital Inc  $0.19 $0.20 $0.19 $0.19 $0.18  -5.00% Monday, September 13, 2021 3:11 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 $0.06 $0.06 $0.05 0.00 Monday, September 13, 2021 3:05 PM
JPWR.UN Jade Power Trust  $0.19 $0.16 $0.19 $0.20 $0.19  18.75% Monday, September 13, 2021 2:49 PM
JRV Jervois Mining Ltd  $0.49 $0.47 $0.48 $0.49 $0.47  3.19% Monday, September 13, 2021 12:00 PM
JSP.H Jasper Mining Corporation $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 10, 2021 12:43 PM
JTC Jemtec Inc $1.94 $1.94 No Data No Data No Data 0.00 Tuesday, August 31, 2021 1:12 PM
JTR Greenspace Brands Inc $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 1:04 PM
JUB Jubliee Gold Exploration Ltd $0.87 $0.87 No Data No Data No Data 0.00 Wednesday, September 1, 2021 9:30 AM
JUGR Juggernaut Explorations Ltd  $0.20 $0.19 $0.19 $0.20 $0.19  5.26% Monday, September 13, 2021 3:32 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 $0.60 $0.60 $0.60 $0.60 $0.60 0.00 Monday, September 13, 2021 9:30 AM
KANA Kanadario Gold Inc $#N/A $#N/A No Data No Data No Data No Data No Data
KBG.H Kings Bay Resources Corp $0.16 $0.16 No Data No Data No Data 0.00 Wednesday, September 1, 2021 2:56 PM
KC Kutcho Copper Corp  $32.44 $33.80 $33.93 $35.00 $31.97  -4.02% Monday, September 13, 2021 3:53 PM
KCC Kincora Copper Limited  $0.16 $0.15 $0.16 $0.16 $0.16  6.67% Monday, September 13, 2021 2:45 PM
KDA Kda Group Inc $0.16 $0.16 $0.16 $0.16 $0.15 0.00 Monday, September 13, 2021 10:21 AM
KDK Kodiak Copper Corp  $1.28 $1.30 $1.33 $1.34 $1.28  -1.54% Monday, September 13, 2021 3:09 PM
KEN Kenadyr Mining Holdings Corp  $41.99 $41.84 $42.29 $42.29 $41.16  0.36% Monday, September 13, 2021 3:16 PM
KES Kesselrun Resources Ltd $0.15 $0.15 No Data No Data No Data 0.00 Friday, September 10, 2021 1:13 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 $0.18 $0.18 $0.18 $0.17  -5.56% Monday, September 13, 2021 1:16 PM
KGC Kestrel Gold Inc  $5.81 $5.71 $5.73 $5.90 $5.71  1.84% Monday, September 13, 2021 3:53 PM
KGL Kilo Goldmines Ltd $0.17 $0.17 $0.17 $0.17 $0.17 0.00 Monday, September 13, 2021 11:37 AM
KGS Kingsman Minerals Ltd $0.07 $0.07 $0.07 $0.07 $0.07  -7.14% Monday, September 13, 2021 12:47 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  $0.28 $0.29 $0.30 $0.30 $0.28  -1.72% Monday, September 13, 2021 3:36 PM
KIDZ Kidoz Inc  $0.59 $0.60 $0.58 $0.60 $0.58  -1.67% Monday, September 13, 2021 2:35 PM
KING King Global Ventures Inc $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 3:44 PM
KIP Kilpin Metals Inc $0.88 $0.88 No Data No Data No Data 0.00 Friday, September 10, 2021 3:27 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, September 9, 2021 11:46 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  $37.11 $36.07 $36.38 $37.14 $36.23  2.88% Monday, September 13, 2021 3:53 PM
KNE Kane Biotech Inc  $0.19 $0.18 $0.18 $0.19 $0.18  5.71% Monday, September 13, 2021 3:26 PM
KNG Kingsmen Resources Ltd $0.16 $0.16 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:22 PM
KNO.H Cellstop Systems Inc $#N/A $#N/A No Data No Data No Data No Data No Data
KNT K92 Mining Inc  $6.97 $6.85 $6.91 $7.03 $6.76  1.68% Monday, September 13, 2021 3:38 PM
KORE Kore Mining Ltd $0.45 $0.45 $0.45 $0.45 $0.45  1.12% Monday, September 13, 2021 3:31 PM
KS Klondike Silver Corp $0.07 $0.07 $0.06 $0.07 $0.06 0.00 Monday, September 13, 2021 2:58 PM
KSI Kneat.com Inc  $9.74 $9.71 $9.68 $9.68 $9.68  0.31% Friday, September 10, 2021 4:00 PM
KTN Kootenay Silver Inc $32.30 $32.30 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
KTN.WT Kootenay Sliver Inc WT $#N/A $#N/A No Data No Data No Data No Data No Data
KTO K2 Gold Corp  $0.22 $0.24 $0.24 $0.24 $0.22  -8.33% Monday, September 13, 2021 3:35 PM
KTR Kintavar Exploration Inc  $0.20 $0.21 $0.21 $0.21 $0.20  -2.44% Monday, September 13, 2021 1:54 PM
KUB Cub Energy Inc $0.02 $0.02 $0.02 $0.02 $0.02 0.00 Monday, September 13, 2021 1:09 PM
KUR.H Kure Technologies Inc $0.40 $0.40 $0.40 $0.40 $0.40  -1.25% Monday, September 13, 2021 10:27 AM
KUT Redishred Capital Corp $0.80 $0.80 $0.83 $0.83 $0.80 0.00 Monday, September 13, 2021 3:34 PM
KYS.H Kaymus Resources Inc. $0.08 $0.08 No Data No Data No Data 0.00 Tuesday, July 6, 2021 11:59 AM
KZD Kaixen Discovery Inc $0.05 $0.05 $0.05 $0.06 $0.05 0.00 Monday, September 13, 2021 9:43 AM
KUU Kuuhubb Inc $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 3:47 PM
LA Los Andes Copper Limited $7.90 $7.90 No Data No Data No Data 0.00 Friday, September 10, 2021 10:19 AM
LAB Labrador Gold Corp  $0.93 $1.02 $1.02 $1.02 $0.92  -8.82% Monday, September 13, 2021 3:33 PM
LAD New Carolin Gold Corp  $325.66 $331.73 $332.41 $332.41 $323.18  -1.83% Monday, September 13, 2021 3:53 PM
LAT Latin American Minerals Inc  $0.57 $0.56 $0.56 $0.57 $0.55  1.07% Monday, September 13, 2021 5:35 PM
LBC Libero Copper & Gold Corp  $12.65 $12.45 $12.47 $12.72 $12.47  1.61% Monday, September 13, 2021 3:52 PM
LBI Lions Bay Capital Inc $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 3:04 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  $0.47 $0.42 $0.43 $0.47 $0.43  11.90% Monday, September 13, 2021 12:25 PM
LDI Lithoquest Diamonds Inc  $7.25 $7.48 $7.63 $7.63 $7.19  -3.07% Monday, September 13, 2021 3:53 PM
LEAF Leaf Mobile Inc  $3.21 $3.30 $3.28 $3.28 $3.21  -2.73% Monday, September 13, 2021 3:25 PM
LEM Leading Edge Materials Corp $0.25 $0.25 $0.25 $0.27 $0.23 0.00 Monday, September 13, 2021 3:33 PM
LEXI Lithium Energi Exploration Inc $25.68 $25.68 No Data No Data No Data 0.00 Friday, September 10, 2021 8:00 PM
LHI Lendified Holdings Inc $0.03 $0.03 No Data No Data No Data 0.00 Friday, September 10, 2021 3:03 PM
LHR Lakeview Hotel Invest Corp $0.03 $0.03 No Data No Data No Data 0.00 Friday, September 10, 2021 3:05 PM
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  $29.64 $30.19 $30.20 $30.28 $28.63  -1.84% Monday, September 13, 2021 3:53 PM
LIFT Lift & Co Corp $#N/A $#N/A No Data No Data No Data No Data No Data
LIO Lion One Metals Limited  $1.10 $1.17 $1.16 $1.18 $1.10  -5.98% Monday, September 13, 2021 2:46 PM
LIT Argentina Lithium and Energy Corp  $83.69 $85.13 $85.13 $85.20 $83.01  -1.69% Monday, September 13, 2021 3:53 PM
LITH Lithium Chile Inc  $0.01 $0.00 $0.00 $0.01 $0.00  733.33% Thursday, September 9, 2021 4:00 PM
LIVE Globalive Technology Inc  $36.69 $40.31 $39.80 $39.80 $36.62  -8.98% Monday, September 13, 2021 3:53 PM
LKY Lucky Minerals Inc $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 3:35 PM
LL Canada Rare Earth Corp  $19.54 $19.37 $19.63 $19.72 $19.40  0.88% Monday, September 13, 2021 3:52 PM
LLG Mason Graphite Inc $0.52 $0.52 $0.52 $0.52 $0.51 0.00 Monday, September 13, 2021 3:36 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 $0.07 $0.07 0.00 Monday, September 13, 2021 11:38 AM
LME Laurion Minteral Exploration Inc $0.51 $0.51 $0.51 $0.51 $0.50 0.00 Monday, September 13, 2021 2:49 PM
LMG Lincoln Gold Mining Inc $0.20 $0.20 No Data No Data No Data 0.00 Tuesday, September 7, 2021 2:05 PM
LMR Lomiko Metals Inc $0.11 $0.11 $0.11 $0.11 $0.11 0.00 Monday, September 13, 2021 2:38 PM
LMS Latin Metals Inc $0.18 $0.18 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:02 PM
LOG.P Logica Ventures Corp $#N/A $#N/A No Data No Data No Data No Data No Data
LOOP Loopshare Ltd  $11.19 $10.71 $10.85 $11.44 $10.65  4.48% Monday, September 13, 2021 3:53 PM
LPC Lorne Park Capital Partners Inc $0.84 $0.84 No Data No Data No Data 0.00 Tuesday, August 3, 2021 11:47 AM
LPK Lupaka Gold Corp $0.06 $0.06 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:13 PM
LPS Legend Power Systems Inc  $0.50 $0.52 $0.52 $0.53 $0.50  -3.85% Monday, September 13, 2021 3:31 PM
LR Luminex Resources Inc  $0.58 $0.59 $0.57 $0.58 $0.55  -1.69% Monday, September 13, 2021 12:28 PM
LRA Lara Explorations Ltd $0.66 $0.66 $0.66 $0.66 $0.66 0.00 Monday, September 13, 2021 1:10 PM
LRC.H Lovitt Resources Inc $0.24 $0.24 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:15 PM
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 Friday, September 10, 2021 12:36 PM
LSD.H Lightspeed Disoveries Inc $0.11 $0.11 No Data No Data No Data 0.00 Thursday, January 28, 2021 3:59 PM
LSX Lassalle Exploration Corp  $0.15 $0.13 $0.13 $0.15 $0.13  15.38% Monday, September 13, 2021 2:11 PM
LTE Lite Access Technologies Inc  $0.18 $0.17 $0.17 $0.18 $0.17  2.94% Monday, September 13, 2021 3:28 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  $0.65 $0.66 $0.67 $0.67 $0.62  -1.52% Monday, September 13, 2021 2:37 PM
LX.H Lincoln Ventures Ltd $0.14 $0.14 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:57 PM
LXE Leucrotta Exploration Inc  $0.68 $0.70 $0.70 $0.71 $0.68  -2.86% Monday, September 13, 2021 3:36 PM
LXG Lexagene Holdings Inc  $0.43 $0.45 $0.44 $0.44 $0.42  -4.44% Monday, September 13, 2021 2:34 PM
M Mosaic Capital Corp  $21.05 $20.65 $20.81 $21.36 $20.47  1.96% Monday, September 13, 2021 3:53 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  $17.56 $16.90 $17.07 $17.75 $17.07  3.91% Monday, September 13, 2021 3:53 PM
MAE Maritime Resources Corp $0.14 $0.14 $0.14 $0.14 $0.14 0.00 Monday, September 13, 2021 2:28 PM
MAH Marksmen Energy Inc $0.08 $0.08 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:38 PM
MAI Minera Alamos Inc  $0.63 $0.60 $0.58 $0.64 $0.58  5.00% Monday, September 13, 2021 3:36 PM
MAP Maple Peak Investments Inc $0.05 $0.05 No Data No Data No Data 0.00 Monday, August 23, 2021 9:30 AM
MAS Mas Gold Corp  $59.91 $59.53 $60.22 $60.70 $59.69  0.64% Monday, September 13, 2021 3:53 PM
MAZ.H Mazarin Inc $0.12 $0.12 $0.12 $0.12 $0.12 0.00 Monday, September 13, 2021 10:26 AM
MBI.H Med Biogene Inc $0.15 $0.15 No Data No Data No Data 0.00 Friday, September 10, 2021 2:35 PM
MBO Mobio Technologies INc $0.11 $0.11 No Data No Data No Data 0.00 Thursday, August 26, 2021 9:30 AM
MCCN Medcolcanna Organics Inc $#N/A $#N/A No Data No Data No Data No Data No Data
MCG Mountain China Resorts Holding Ltd  $14.10 $13.80 $13.96 $14.23 $13.41  2.17% Monday, September 13, 2021 3:52 PM
MCI Minnova Corp  $15.43 $15.20 $15.20 $15.50 $15.15  1.51% Monday, September 13, 2021 3:37 PM
MCLD Mcloud Technologies Corp  $2.47 $2.60 $2.51 $2.67 $2.35  -5.00% Monday, September 13, 2021 3:20 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 Wednesday, September 1, 2021 9:38 AM
MCR Macro Enterprises Inc  $8.72 $8.68 $8.75 $8.75 $8.69  0.46% Monday, September 13, 2021 3:46 PM
MCS Mcchip Resources Inc  $16.19 $14.79 $14.90 $16.31 $14.82  9.50% Monday, September 13, 2021 3:53 PM
MD Midland Exploration Inc  $29.84 $29.46 $29.89 $30.05 $29.58  1.29% Monday, September 13, 2021 3:53 PM
MDL Medallion Resources Inc  $3357.19 $3344.11 $3363.99 $3379.55 $3345.40  0.39% Monday, September 13, 2021 3:53 PM
MDP Medexus Pharmaceuticals Inc  $41.11 $40.41 $40.62 $41.53 $40.08  1.73% Monday, September 13, 2021 3:52 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  $0.13 $0.12 $0.12 $0.13 $0.12  4.17% Monday, September 13, 2021 12:05 PM
MED Medgold Resources Corp  $233.56 $234.90 $236.00 $236.00 $230.24  -0.57% Monday, September 13, 2021 3:53 PM
MEK Metals Creek Resources Corp  $0.13 $0.14 $0.13 $0.14 $0.13  -3.70% Monday, September 13, 2021 1:48 PM
MENE Mene Inc  $0.78 $0.80 $0.78 $0.78 $0.78  -2.50% Monday, September 13, 2021 12:11 PM
MENE.WT Mene Inc WT $#N/A $#N/A No Data No Data No Data No Data No Data
MET Metalore Resources Limited  $61.72 $60.77 $61.41 $61.90 $60.98  1.56% Monday, September 13, 2021 3:53 PM
META Meta Growth Corp.  $15.00 $15.12 $15.18 $15.18 $14.94  -0.79% Monday, September 13, 2021 3:47 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 $0.08 $0.08 $0.08 $0.08 $0.08  6.67% Monday, September 13, 2021 9:30 AM
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  $7.08 $7.09 $7.09 $7.10 $7.05  -0.07% Monday, September 13, 2021 3:37 PM
MFS Medifocus Inc $#N/A $#N/A No Data No Data No Data No Data No Data
MFX Minfocus Exploration Corp $0.17 $0.17 No Data No Data No Data 0.00 Thursday, September 2, 2021 3:59 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 $0.26 $0.26 $0.26 $0.27 $0.25 0.00 Monday, September 13, 2021 2:11 PM
MGI Magnum Goldcorp Inc  $8.95 $8.55 $8.67 $8.99 $8.57  4.68% Monday, September 13, 2021 3:53 PM
MGM Maple Gold Mines Ltd  $43.04 $42.29 $43.40 $43.40 $41.89  1.79% Monday, September 13, 2021 3:53 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  $27.71 $27.80 $27.81 $27.81 $27.71  -0.32% Monday, September 13, 2021 3:48 PM
MGZ.H Manhazeya Mining Ltd  $0.08 $0.07 $0.08 $0.08 $0.08  14.29% Monday, September 13, 2021 1:42 PM
MILE Last Mile Holdings Ltd  $4.18 $4.13 $4.13 $4.35 $4.05  1.21% Monday, September 13, 2021 3:53 PM
MIMI Mimis Rock Corp $0.26 $0.26 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:38 PM
MINE Inomin Mines Inc $0.00 $0.00 $0.00 $0.00 $0.00 0.00 Monday, September 13, 2021 3:28 PM
MIR Medmira Inc  $0.17 $0.16 $0.16 $0.17 $0.16  9.68% Monday, September 13, 2021 3:37 PM
MIT The Mint Corporation  $9.69 $9.68 $9.65 $9.69 $9.64  0.10% Monday, September 13, 2021 3:35 PM
MJS Majestic Gold Corp $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:37 PM
MKA Mkango Resources Ltd $0.44 $0.44 $0.44 $0.44 $0.44 0.00 Monday, September 13, 2021 1:07 PM
MKO Mako Mining Corp  $0.33 $0.34 $0.33 $0.34 $0.33  -1.49% Monday, September 13, 2021 3:25 PM
MKR Melkior Resources Inc  $0.30 $0.32 $0.30 $0.30 $0.30  -6.25% Monday, September 13, 2021 11:08 AM
MKT Deepmarkit Corp $0.27 $0.27 $0.27 $0.27 $0.27 0.00 Monday, September 13, 2021 10:28 AM
ML Millennial Lithium Corp  $3.75 $3.92 $3.91 $3.91 $3.74  -4.34% Monday, September 13, 2021 3:38 PM
MLR Melior Resources Inc  $35.11 $35.82 $35.64 $35.64 $34.80  -1.98% Monday, September 13, 2021 3:41 PM
MMA Midnight Sun Mining Corp  $0.31 $0.33 $0.33 $0.33 $0.31  -6.06% Monday, September 13, 2021 2:21 PM
MMG Metallic Minerals Corp  $0.36 $0.37 $0.38 $0.38 $0.35  -4.05% Monday, September 13, 2021 3:34 PM
MMM Minco Capital Corp  $185.29 $184.55 $185.30 $187.92 $183.60  0.40% Monday, September 13, 2021 3:53 PM
MMN Monarca Minerals Inc  $0.10 $0.09 $0.10 $0.11 $0.10  17.65% Monday, September 13, 2021 3:15 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  $84.01 $83.09 $83.30 $84.41 $82.71  1.11% Monday, September 13, 2021 3:52 PM
MMV Mineral Mountain Resources Ltd  $0.15 $0.16 $0.15 $0.16 $0.15  -3.23% Monday, September 13, 2021 2:42 PM
MMY Monument Mining Limited  $0.13 $0.14 $0.14 $0.14 $0.13  -7.41% Monday, September 13, 2021 3:28 PM
MN Manganese X Energy Corp  $9.34 $9.57 $9.54 $9.62 $9.28  -2.40% Monday, September 13, 2021 3:33 PM
MNC Magnetic North Acquisition Corp $0.25 $0.25 $0.25 $0.25 $0.25 0.00 Monday, September 13, 2021 12:31 PM
MNO Meridian Mining Societas Europaea  $0.73 $0.74 $0.82 $0.82 $0.73  -1.35% Monday, September 13, 2021 3:37 PM
MNX Manitex Capital Inc  $1541.80 $1544.07 $1544.07 $1556.21 $1535.21  -0.15% Monday, September 13, 2021 2:38 PM
MON Montero Mining and Exploration Ltd  $9.68 $9.73 $9.69 $9.71 $9.67  -0.51% Monday, September 13, 2021 3:42 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  $33.78 $33.97 $34.20 $34.20 $33.33  -0.56% Monday, September 13, 2021 3:46 PM
MOS Mobi724 Global Solutions Inc  $32.15 $31.78 $32.35 $32.42 $31.66  1.16% Monday, September 13, 2021 3:53 PM
MOX Morien Resources Corp  $0.46 $0.44 $0.44 $0.47 $0.44  5.75% Monday, September 13, 2021 3:23 PM
MPH Medicure Inc  $0.92 $1.02 $1.03 $1.03 $0.92  -9.80% Monday, September 13, 2021 2:32 PM
MPT Midpoint Holdings Ltd $0.21 $0.21 $0.21 $0.21 $0.21 0.00 Monday, September 13, 2021 9:30 AM
MRI Meridius Resources Ltd  $4.78 $4.76 $4.78 $4.78 $4.78  0.42% Monday, September 13, 2021 8:08 AM
MRL Margaux Resources Ltd  $904.00 $878.00 $877.46 $916.00 $870.00  2.96% Monday, September 13, 2021 5:36 PM
MRO Millrock Resources Inc  $12.06 $11.28 $11.53 $12.16 $11.52  6.96% Monday, September 13, 2021 3:53 PM
MRS Mission Ready Solutions Inc  $0.26 $0.28 $0.28 $0.28 $0.26  -7.27% Monday, September 13, 2021 3:35 PM
MRZ Mirasol Resources Ltd  $0.36 $0.35 $0.38 $0.38 $0.35  2.86% Monday, September 13, 2021 2:19 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  $32.93 $32.65 $33.29 $33.35 $32.71  0.86% Monday, September 13, 2021 3:53 PM
MTB Mountain Boy Minerals Ltd  $137.18 $135.81 $137.48 $139.02 $136.52  1.01% Monday, September 13, 2021 3:53 PM
MTC Metalcorp Ltd  $1.33 $1.35 $1.34 $1.37 $1.30  -1.79% Monday, September 13, 2021 3:48 PM
MTH Mammoth Resources Corp  $104.29 $104.78 $106.09 $106.16 $102.53  -0.47% Monday, September 13, 2021 3:53 PM
MTLO Martello Technologies Group Inc $0.12 $0.12 $0.13 $0.13 $0.12 0.00 Monday, September 13, 2021 3:26 PM
MTRX Loop Insights Inc  $11.05 $10.59 $10.64 $11.17 $10.64  4.34% Monday, September 13, 2021 3:53 PM
MTS Metallis Resources Inc  $36430.06 $36449.81 $36694.26 $36779.28 $36242.63  -0.05% Monday, September 13, 2021 3:53 PM
MTU Manitou Gold Inc $0.08 $0.08 $0.08 $0.08 $0.08 0.00 Monday, September 13, 2021 11:33 AM
MTX Metalex Ventures Ltd  $74.25 $75.06 $75.54 $75.90 $73.91  -1.08% Monday, September 13, 2021 3:52 PM
MUN Mundoro Capital Inc $0.21 $0.21 $0.21 $0.21 $0.21  -2.38% Monday, September 13, 2021 2:07 PM
MUR Murchison Minerals Ltd  $21.12 $20.12 $20.58 $21.45 $20.52  4.97% Monday, September 13, 2021 3:53 PM
MUST.H Must Capital Inc $0.11 $0.11 No Data No Data No Data 0.00 Tuesday, September 7, 2021 2:17 PM
MVAI Minerva Intelligence Inc  $0.21 $0.22 $0.21 $0.21 $0.21  -6.82% Monday, September 13, 2021 2:12 PM
MVI.H Monitor Ventures Inc $0.14 $0.14 No Data No Data No Data 0.00 Monday, August 30, 2021 9:30 AM
MVP Mediavalet Inc $14.63 $14.63 $14.70 $14.70 $14.70 0.00 Friday, September 10, 2021 8:00 PM
MVY Moovly Media Inc  $0.15 $0.16 $0.15 $0.15 $0.15  -3.23% Monday, September 13, 2021 1:53 PM
MWI.H Maplewood Internaional REIT $#N/A $#N/A No Data No Data No Data No Data No Data
MWX Mineworx Technologies Ltd $0.10 $0.10 $0.10 $0.10 $0.10 0.00 Monday, September 13, 2021 1:42 PM
MXL.H MX Gold Corp $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 2:45 PM
MXR Max Resource Corp  $0.20 $0.25 $0.24 $0.25 $0.19  -20.41% Monday, September 13, 2021 2:27 PM
MYID Killi Ltd  $0.33 $0.35 $0.36 $0.36 $0.33  -5.71% Monday, September 13, 2021 11:02 AM
MTA Metalla Royalty & Streaming Ltd  $7.49 $6.91 $6.93 $7.55 $6.88  8.39% Monday, September 13, 2021 3:47 PM
N Namaste Technologies Inc  $0.14 $0.16 $0.15 $0.16 $0.14  -6.45% Monday, September 13, 2021 3:04 PM
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 $0.11 $0.11 $0.11 $0.12 $0.11  4.76% Monday, September 13, 2021 3:33 PM
NAN North American Nickel Inc  $14.76 $14.80 $14.79 $14.82 $14.76  -0.27% Monday, September 13, 2021 3:43 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 Monday, September 13, 2021 10:33 AM
NBR Nubian Resources Ltd  $86.86 $85.51 $86.62 $89.77 $85.70  1.58% Monday, September 13, 2021 3:53 PM
NBVA Nubeva Technologies Ltd $0.95 $0.95 $0.95 $0.95 $0.95 0.00 Monday, September 13, 2021 2:14 PM
NBY Niobay Metals Inc $0.63 $0.63 $0.62 $0.64 $0.61  -0.78% Monday, September 13, 2021 3:37 PM
NCI Ntg Clarity Networks Inc  $2819.11 $2816.72 $2819.62 $2952.97 $2728.58  0.08% Monday, September 13, 2021 3:53 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  $0.19 $0.20 $0.19 $0.19 $0.19  -2.56% Monday, September 13, 2021 2:30 PM
NDR New Dimension Resources Ltd $#N/A $#N/A No Data No Data No Data No Data No Data
NDVA Indiva Limited  $0.48 $0.49 $0.50 $0.50 $0.47  -2.06% Monday, September 13, 2021 2:43 PM
NED New Destiny Mining Corp $0.06 $0.06 No Data No Data No Data 0.00 Friday, August 27, 2021 11:37 AM
NEE Northern Vertex Mining Corp  $84.52 $84.90 $85.89 $85.94 $84.39  -0.45% Monday, September 13, 2021 3:53 PM
NEM New Era Minerals Inc  $56.95 $56.99 $57.03 $57.68 $56.83  -0.07% Monday, September 13, 2021 3:53 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  $16.60 $16.66 $16.61 $16.62 $16.50  -0.36% Monday, September 13, 2021 3:50 PM
NEWU Newtopia Inc $0.56 $0.56 $0.54 $0.56 $0.54 0.00 Monday, September 13, 2021 3:21 PM
NFD.A Northfield Capital Corp CL.A Rv $37.00 $37.00 No Data No Data No Data 0.00 Tuesday, August 31, 2021 1:03 PM
NGC Northern Graphite Corp  $9.75 $9.71 $9.75 $9.75 $9.70  0.46% Monday, September 13, 2021 3:53 PM
NGE Nevada Exploration Inc $10.36 $10.36 $10.36 $10.36 $10.36  -0.04% Monday, September 13, 2021 9:30 AM
NGEN Nervgen Pharma Corp  $2.24 $2.10 $2.10 $2.27 $2.10  6.67% Monday, September 13, 2021 3:36 PM
NGEX Ngex Minerals Ltd  $0.72 $0.70 $0.72 $0.72 $0.72  2.86% Monday, September 13, 2021 3:08 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  $0.62 $0.79 $0.62 $0.62 $0.62  -21.52% Monday, September 13, 2021 12:56 PM
NGY Nexera Energy Inc $0.05 $0.05 No Data No Data No Data 0.00 Wednesday, September 8, 2021 2:35 PM
NGZ NRG Metals Inc $#N/A $#N/A No Data No Data No Data No Data No Data
NHP Mondias Natural Products Inc  $0.03 $0.04 $0.04 $0.04 $0.03  -14.29% Monday, September 13, 2021 2:14 PM
NIM Nicola Mining Inc  $10.87 $10.85 $10.95 $10.95 $10.83  0.15% Monday, September 13, 2021 3:30 PM
NIO Niocan Inc  $38.31 $37.98 $38.01 $38.39 $36.56  0.86% Monday, September 13, 2021 3:53 PM
NIP Nippon Dragon Resources Inc $0.03 $0.03 No Data No Data No Data 0.00 Friday, August 27, 2021 1:20 PM
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  $1.10 $1.11 $1.13 $1.13 $1.08  -0.90% Monday, September 13, 2021 3:18 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  $6.11 $5.97 $5.97 $6.16 $5.97  2.35% Monday, September 13, 2021 3:49 PM
NLC NEO Lithium Corp  $4.45 $4.46 $4.39 $4.49 $4.39  -0.22% Monday, September 13, 2021 3:37 PM
NLH Nova Leap Health Corp  $0.73 $0.71 $0.72 $0.73 $0.71  2.82% Monday, September 13, 2021 3:33 PM
NLTA Enlighta Inc $0.09 $0.09 No Data No Data No Data 0.00 Wednesday, September 1, 2021 12:03 PM
NMG.H Noble Metal Grooup Incorporated $0.02 $0.02 $0.02 $0.02 $0.02 0.00 Monday, September 13, 2021 3:33 PM
NMI Namibia Critical Metals Inc  $11.89 $11.87 $11.88 $11.89 $11.82  0.17% Monday, September 13, 2021 3:50 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 $0.04 $0.04 $0.04 $0.04 $0.04  -12.50% Monday, September 13, 2021 9:49 AM
NOB Noble Mineral Exploration Inc  $0.12 $0.11 $0.11 $0.12 $0.11  9.52% Monday, September 13, 2021 1:36 PM
NOC.H Norseman Capital ltd $#N/A $#N/A No Data No Data No Data No Data No Data
NORA Norra Metals Corp $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 1:56 PM
NOT Noront Resources Ltd $0.82 $0.82 $0.82 $0.82 $0.80 0.00 Monday, September 13, 2021 2:45 PM
NOU Nouveau Monde Graphite Inc  $8.28 $8.08 $8.19 $8.39 $8.10  2.48% Monday, September 13, 2021 3:31 PM
NPA Alphinat Inc  $0.10 $0.07 $0.10 $0.10 $0.10  42.86% Monday, September 13, 2021 2:36 PM
NRG Newrange Gold Corp  $44.07 $43.46 $43.89 $44.32 $43.47  1.40% Monday, September 13, 2021 3:53 PM
NRM Noram Ventures Inc  $0.73 $0.75 $0.75 $0.75 $0.73  -2.67% Monday, September 13, 2021 2:04 PM
NRN Northern Shield Resources Inc $0.05 $0.05 $0.05 $0.05 $0.04 0.00 Monday, September 13, 2021 3:18 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  $1.15 $1.21 $1.22 $1.25 $1.15  -4.96% Monday, September 13, 2021 3:31 PM
NSE New Stratus Energy Inc $0.32 $0.32 $0.32 $0.32 $0.32 0.00 Monday, September 13, 2021 1:22 PM
NSP Naturally Splendid Enterprises Ltd  $106.83 $105.12 $106.12 $106.95 $105.02  1.63% Monday, September 13, 2021 3:52 PM
NSX Nsgold Corp  $13595.16 $13581.13 $13573.75 $13608.74 $13569.80  0.10% Monday, September 13, 2021 4:50 PM
NTE Network Media Group Inc  $0.13 $0.12 $0.11 $0.13 $0.11  4.17% Monday, September 13, 2021 3:32 PM
NTN.H Newtown Energy Corporation $#N/A $#N/A No Data No Data No Data No Data No Data
NTS Nanotech Security Corp $1.22 $1.22 $1.21 $1.22 $1.21 0.00 Monday, September 13, 2021 2:24 PM
NTW Northway Resources Corp $0.06 $0.06 $0.06 $0.06 $0.06  1.36% Monday, September 13, 2021 5:35 PM
NU Neutrisci International Inc $0.10 $0.10 $0.11 $0.11 $0.10 0.00 Monday, September 13, 2021 1:55 PM
NUAG New Pacific Metals Corp  $25.11 $25.07 $25.10 $25.11 $25.10  0.16% Monday, September 13, 2021 2:47 PM
NUG Nulegacy Gold Corporation $0.06 $0.06 $0.06 $0.06 $0.06  -8.33% Monday, September 13, 2021 3:10 PM
NUMI Numinus Wellness Inc  $0.83 $0.82 $0.82 $0.85 $0.82  1.22% Monday, September 13, 2021 2:48 PM
NVH Novoheart Holdings Inc $#N/A $#N/A No Data No Data No Data No Data No Data
NVI Novra Technologies Inc $0.14 $0.14 $0.14 $0.14 $0.14  3.57% Monday, September 13, 2021 12:27 PM
NVO Novo Resources Corp  $99.60 $99.52 $100.89 $101.03 $99.25  0.08% Monday, September 13, 2021 3:53 PM
NVT Nortec Minerals Corp  $33.44 $33.03 $33.45 $33.75 $33.11  1.23% Monday, September 13, 2021 3:53 PM
NVV Norvista Capital Corp $0.09 $0.09 $0.09 $0.09 $0.09 0.00 Monday, September 13, 2021 12:07 PM
NVX NV Gold Corp $0.14 $0.14 $0.14 $0.16 $0.14  3.70% Monday, September 13, 2021 2:33 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 $62.72 $62.72 $63.00 $63.87 $62.52 0.00 Monday, September 13, 2021 3:52 PM
NWX Newport Exploration Ltd  $838.27 $831.85 $831.85 $838.82 $831.85  0.77% Monday, September 13, 2021 3:38 PM
NXG Nexgenrx Inc $0.35 $0.35 $0.35 $0.35 $0.35 0.00 Monday, September 13, 2021 1:35 PM
NXN Nxgold Ltd  $14.00 $13.95 $14.05 $14.06 $14.00  0.36% Monday, September 13, 2021 3:41 PM
NXO Nexoptic Technology Corp  $0.63 $0.50 $0.51 $0.63 $0.51  26.00% Monday, September 13, 2021 3:36 PM
NXR.UN Nexus Real Estate Investment Trust  $12.61 $12.64 $12.59 $12.74 $12.47  -0.24% Monday, September 13, 2021 3:35 PM
NXS Nexus Gold Corp $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 3:26 PM
NZ New Zealand Energy Corp  $0.23 $0.24 $0.23 $0.23 $0.23  -4.17% Monday, September 13, 2021 9:30 AM
NZN Nevada Zinc Corp $0.13 $0.13 $0.11 $0.13 $0.11  -3.85% Monday, September 13, 2021 1:25 PM
NZP Chatham Rock Phosphate Limited  $0.14 $0.13 $0.14 $0.14 $0.14  12.00% Monday, September 13, 2021 9:30 AM
OCG Outcrop Gold Corp  $4.47 $4.45 $4.44 $4.79 $4.21  0.45% Monday, September 13, 2021 3:53 PM
OCN Oceanus Resources Corp  $28.67 $28.95 $28.72 $29.00 $28.02  -0.97% Monday, September 13, 2021 3:35 PM
OCO Oroco Resources Ltd  $2.53 $2.59 $2.60 $2.62 $2.42  -2.32% Monday, September 13, 2021 3:25 PM
ODX.H Odyssey Resources Ltd $0.04 $0.04 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:45 PM
OEE Memex Inc $0.03 $0.03 $0.03 $0.03 $0.03  -16.67% Monday, September 13, 2021 9:40 AM
OG Organic Garage Ltd  $5.71 $6.60 $6.37 $6.38 $5.39  -13.48% Monday, September 13, 2021 3:53 PM
OGO Organto Foods Inc $0.43 $0.43 $0.42 $0.43 $0.42 0.00 Monday, September 13, 2021 10:30 AM
OIC Origin Gold Corporation  $20.98 $20.72 $20.34 $21.04 $20.34  1.25% Monday, September 13, 2021 8:00 PM
OIII O3 Mining Inc  $2.19 $2.17 $2.16 $2.21 $2.15  0.92% Monday, September 13, 2021 3:27 PM
OLV Olivut Resources Ltd $0.05 $0.05 $0.05 $0.05 $0.05  11.11% Monday, September 13, 2021 2:54 PM
OM Osisko Metals Incorporated  $49.63 $50.76 $50.76 $50.79 $49.09  -2.23% Monday, September 13, 2021 3:53 PM
OML Omni-Lite Industries Canada Inc  $0.86 $0.84 $0.86 $0.86 $0.86  2.38% Monday, September 13, 2021 1:35 PM
OMM Omineca Mining and Metals Ltd  $0.19 $0.21 $0.20 $0.20 $0.18  -7.32% Monday, September 13, 2021 3:28 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  $0.43 $0.44 $0.45 $0.46 $0.42  -3.79% Monday, September 13, 2021 3:53 PM
ONV.H Oronova Energy Inc $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 3:30 PM
OOR Opus One Resources Inc  $0.06 $0.05 $0.05 $0.06 $0.05  22.22% Monday, September 13, 2021 2:07 PM
OPV Optimun Ventures Ltd $0.55 $0.55 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:09 AM
OPW Opawica Explorations Inc $0.35 $0.35 $0.35 $0.37 $0.35 0.00 Monday, September 13, 2021 2:59 PM
ORC.B Orca Exploration Inc Cl B $5.25 $5.25 $5.45 $5.45 $5.25 0.00 Monday, September 13, 2021 2:54 PM
ORE Orezone Gold Corp  $1.25 $1.24 $1.23 $1.25 $1.21  0.81% Monday, September 13, 2021 3:32 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  $0.50 $0.53 $0.51 $0.51 $0.50  -5.66% Monday, September 13, 2021 3:26 PM
ORM Orford Mining Corporation  $0.25 $0.24 $0.27 $0.27 $0.25  2.08% Monday, September 13, 2021 9:55 AM
ORO New Oroperu Resources Inc $1.85 $1.85 No Data No Data No Data 0.00 Friday, September 10, 2021 12:29 PM
ORS Orestone Mining Corp $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 3:58 PM
ORX Orefinders Resources Inc $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 9:52 AM
OS Osprey Gold Development Ltd  $14.90 $15.20 $15.00 $15.10 $14.90  -1.97% Monday, September 13, 2021 5:35 PM
OSI Osino Resources Corp $9.74 $9.74 No Data No Data No Data 0.00 Wednesday, September 8, 2021 4:00 PM
OSS Onesoft Solutions Inc  $5.70 $5.81 $5.74 $5.78 $5.55  -1.89% Monday, September 13, 2021 3:50 PM
OSU Orsu Metals Corp  $0.23 $0.25 $0.23 $0.24 $0.22  -6.12% Monday, September 13, 2021 10:19 AM
OTSO Otso Gold Corp $0.09 $0.09 $0.09 $0.09 $0.09  5.88% Monday, September 13, 2021 3:12 PM
OVT Oculus Visiontech Inc  $25.33 $25.30 $25.21 $25.33 $25.21  0.14% Monday, September 13, 2021 3:51 PM
OYL Cgx Energy Inc  $1.97 $2.02 $1.99 $2.07 $1.95  -2.48% Monday, September 13, 2021 3:14 PM
PA Palamina Corp $0.30 $0.30 No Data No Data No Data 0.00 Friday, September 10, 2021 3:15 PM
PAC Pacton Gold Inc  $117.27 $118.99 $119.98 $119.98 $116.80  -1.45% Monday, September 13, 2021 3:52 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 $0.02 $0.02 $0.02 $0.02 $0.02  33.33% Monday, September 13, 2021 1:01 PM
PANO.P Panorama Capital Corp $0.09 $0.09 No Data No Data No Data 0.00 Friday, June 18, 2021 3:22 PM
PAS Pascal Biosciences Inc  $0.09 $0.10 $0.09 $0.09 $0.09  -5.26% Monday, September 13, 2021 11:51 AM
PBM Pacific Bay Minerals Inc $0.14 $0.14 No Data No Data No Data 0.00 Wednesday, August 25, 2021 9:30 AM
PBS Pacgen Life Science Corp  $53.73 $53.57 $53.83 $53.83 $53.73  0.30% Monday, September 13, 2021 3:47 PM
PBX Powerband Solutions Inc $1.18 $1.18 $1.20 $1.23 $1.16 0.00 Monday, September 13, 2021 3:37 PM
PCLO Pharmacielo Ltd  $1.27 $1.32 $1.33 $1.35 $1.22  -3.79% Monday, September 13, 2021 3:38 PM
PCO Phoenix Canada Oil Co Ltd $1.28 $1.28 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:24 PM
PCQ Pertolympic Ltd  $18.85 $19.12 $18.99 $18.99 $18.80  -1.41% Monday, September 13, 2021 3:38 PM
PCR Pinecrest Resources Ltd  $28.88 $28.82 $28.88 $28.88 $28.88  0.21% Monday, September 13, 2021 8:10 AM
PDH Premier Diversified Holdings Inc $0.86 $0.86 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:45 PM
PDM Palladium One Mining Inc  $17.27 $16.81 $16.90 $17.37 $16.87  2.74% Monday, September 13, 2021 3:54 PM
PE Pure Energy Mineral Limited  $1.34 $1.35 $1.36 $1.36 $1.27  -0.74% Monday, September 13, 2021 3:13 PM
PEA Pieridae Energy Ltd  $0.36 $0.35 $0.35 $0.38 $0.35  2.86% Monday, September 13, 2021 3:07 PM
PKSLF Personas Social Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
PEH Primeline Energy Holdings Inc  $8.42 $8.35 $8.37 $8.42 $8.37  0.86% Monday, September 13, 2021 5:26 PM
PEI Prospera Energy Inc  $1.88 $1.95 $1.99 $1.99 $1.88  -3.34% Monday, September 13, 2021 3:53 PM
PEMC Pacific Empire Minerals Corp $0.01 $0.01 $0.01 $0.01 $0.01  -1.43% Friday, September 10, 2021 4:00 PM
PEO People Corp  $15.02 $14.73 $14.90 $15.08 $14.84  1.94% Monday, September 13, 2021 3:01 PM
PER Peruvian Metals Corp  $0.11 $0.12 $0.12 $0.12 $0.11  -8.33% Monday, September 13, 2021 12:37 PM
PERU Chakana Copper Corp  $0.36 $0.35 $0.36 $0.36 $0.36  1.43% Monday, September 13, 2021 3:31 PM
PEX Pacific Ridge Exploration Ltd  $0.14 $0.16 $0.15 $0.16 $0.14  -9.68% Monday, September 13, 2021 1:01 PM
PEZM.H Greenshield Explorations Limited  $0.70 $0.75 $0.70 $0.70 $0.64  -6.67% Monday, September 13, 2021 2:09 PM
PFC Petrofrontier Corp  $29.80 $29.52 $29.73 $29.87 $29.45  0.95% Monday, September 13, 2021 3:55 PM
PFM Prontoforms Corp  $37.30 $37.24 $37.48 $37.48 $37.14  0.16% Monday, September 13, 2021 3:52 PM
PGC Plato Gold Corp  $33.17 $32.32 $32.77 $33.46 $32.27  2.63% Monday, September 13, 2021 3:54 PM
PGDC Patagonia Gold Corp $0.06 $0.06 $0.06 $0.06 $0.06  -8.33% Monday, September 13, 2021 11:39 AM
PGE Group Ten Metals Inc  $0.33 $0.34 $0.34 $0.36 $0.33  -1.49% Monday, September 13, 2021 3:34 PM
PGM Pure Gold Mining Inc $44.72 $44.72 $44.29 $44.29 $44.29 0.00 Friday, September 10, 2021 8:00 PM
PGP Power Group Projects Corp  $11.27 $11.32 $11.12 $11.34 $11.11  -0.40% Monday, September 13, 2021 3:38 PM
PGV Prodigy Ventures Inc $0.14 $0.14 $0.14 $0.14 $0.14  3.70% Monday, September 13, 2021 9:30 AM
PGX Prosper Gold Corp $15.17 $15.17 $15.20 $15.20 $15.17 0.00 Monday, September 13, 2021 3:51 PM
PGZ Pan Global Resources Inc  $15.82 $15.76 $15.74 $15.84 $15.72  0.38% Monday, September 13, 2021 3:40 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 $1.20 $1.20 $1.20 $1.25 $1.18 0.00 Monday, September 13, 2021 3:37 PM
PHD Providence Gold Mines Inc  $11.35 $11.31 $11.34 $11.38 $11.34  0.35% Monday, September 13, 2021 3:46 PM
PHI Philippine Metals Inc  $28.96 $28.48 $28.58 $29.20 $28.58  1.67% Monday, September 13, 2021 3:49 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 $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 3, 2021 3:14 PM
PIPE Pipestone Energy Corp  $2.02 $1.98 $2.00 $2.04 $1.92  2.02% Monday, September 13, 2021 3:37 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  $76.25 $75.53 $75.73 $76.25 $74.87  0.95% Monday, September 13, 2021 3:51 PM
PJX Pjx Resources Inc $0.18 $0.18 $0.17 $0.18 $0.17  -2.78% Monday, September 13, 2021 2:27 PM
PKS.P Pks Capital Corp $#N/A $#N/A No Data No Data No Data No Data No Data
PKT Parket Enterprise Inc  $1.68 $1.70 $1.68 $1.68 $1.68  -1.18% Monday, September 13, 2021 12:18 PM
PLA Plata Latina Minerals Corp $0.03 $0.03 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:05 AM
PLAN Progessive Planet Solutions Inc  $65.05 $65.62 $65.54 $65.79 $64.05  -0.87% Monday, September 13, 2021 3:53 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  $1.46 $1.50 $1.51 $1.52 $1.45  -3.00% Monday, September 13, 2021 3:50 PM
PLY Playfair Mining Ltd  $0.17 $0.18 $0.18 $0.18 $0.14  -5.71% Monday, September 13, 2021 3:36 PM
PML Panoro Minerals Ltd  $14.99 $14.91 $14.95 $15.00 $14.95  0.54% Monday, September 13, 2021 3:53 PM
PMR Prime Meridian Resources Corp  $0.12 $0.13 $0.13 $0.13 $0.12  -4.00% Monday, September 13, 2021 3:08 PM
PMX Proam Exploration Corp  $12.58 $12.63 $12.64 $12.64 $12.55  -0.40% Monday, September 13, 2021 3:50 PM
PNG Kraken Robotics Inc  $0.43 $0.44 $0.44 $0.44 $0.43  -2.27% Monday, September 13, 2021 3:35 PM
POE Pan Orient Energy Corp $0.95 $0.95 $0.95 $0.95 $0.95 0.00 Monday, September 13, 2021 9:41 AM
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 $9.62 $9.62 $9.62 $9.62 $9.62 0.00 Monday, September 13, 2021 2:10 PM
POOL Pool Safe Inc  $478.12 $493.43 $495.56 $495.83 $475.46  -3.10% Monday, September 13, 2021 3:53 PM
POR Portofino Resources Inc  $50.27 $50.35 $50.70 $50.92 $50.04  -0.16% Monday, September 13, 2021 3:53 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 $0.04 $0.04 $0.03 $0.04 $0.03 0.00 Monday, September 13, 2021 2:44 PM
PPE.H Pacific Paradym Energy Inc $0.02 $0.02 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:41 PM
PPK Prospect Park Capital Corp $0.15 $0.15 No Data No Data No Data 0.00 Friday, September 10, 2021 9:48 AM
PPM Pacific Imperial Mines Inc $0.04 $0.04 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:47 AM
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  $2.01 $1.96 $1.97 $2.01 $1.91  2.55% Monday, September 13, 2021 3:33 PM
PRE Paleo Resources Inc $0.03 $0.03 No Data No Data No Data 0.00 Thursday, May 6, 2021 10:21 AM
PRG Precipitate Gold Corp  $47.04 $45.67 $46.14 $47.09 $45.31  3.00% Monday, September 13, 2021 3:53 PM
PRH Pearl River Holdings Limited $0.24 $0.24 No Data No Data No Data 0.00 Friday, September 3, 2021 2:53 PM
PRO Pershimex Resources Corp  $39.64 $39.83 $39.97 $39.97 $38.69  -0.48% Monday, September 13, 2021 3:52 PM
PRS Prism Resources Inc  $27.47 $27.54 $27.50 $27.59 $27.47  -0.25% Monday, September 13, 2021 3:30 PM
PRYM Prime Mining Corp  $4.35 $4.25 $4.19 $4.35 $4.10  2.35% Monday, September 13, 2021 3:29 PM
PSH Petroshale Inc $0.27 $0.27 $0.27 $0.27 $0.27 0.00 Monday, September 13, 2021 10:34 AM
PSL Prospero Silver Corp  $91.21 $91.00 $91.57 $91.57 $91.09  0.22% Monday, September 13, 2021 3:48 PM
PST Pistal Bay Mining Inc  $15.80 $15.82 $15.81 $15.81 $15.79  -0.13% Monday, September 13, 2021 3:39 PM
PTC Petrox Resources Corp  $122.50 $125.62 $125.62 $126.41 $122.05  -2.48% Monday, September 13, 2021 3:53 PM
PTE Pioneering Technology Corp  $0.72 $0.69 $0.70 $0.79 $0.67  5.09% Monday, September 13, 2021 3:54 PM
PTF Pender Growth Fund Inc  $157.02 $157.61 $158.21 $158.42 $155.32  -0.37% Monday, September 13, 2021 3:29 PM
PTK Poet Technologies Inc  $9.96 $9.94 $9.97 $9.97 $9.96  0.20% Monday, September 13, 2021 11:52 AM
PTP.H Petrichor Energy Inc $0.02 $0.02 No Data No Data No Data 0.00 Friday, September 10, 2021 2:51 PM
PTQ Protech Home Medical Corp $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 8:08 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  $0.16 $0.15 $0.16 $0.17 $0.15  3.33% Monday, September 13, 2021 2:48 PM
PUC Pancontinental Resources Corp $0.14 $0.14 $0.14 $0.14 $0.14  3.70% Monday, September 13, 2021 2:27 PM
PUL Pulse Oil Corp $0.05 $0.05 $0.05 $0.05 $0.05  11.11% Monday, September 13, 2021 11:41 AM
PUMA Puma Exploration Inc  $0.55 $0.59 $0.59 $0.59 $0.55  -6.78% Monday, September 13, 2021 3:35 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  $72.75 $72.50 $72.50 $73.25 $72.50  0.34% Monday, September 13, 2021 2:09 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  $0.25 $0.23 $0.23 $0.25 $0.22  6.52% Monday, September 13, 2021 2:28 PM
PX Pelangio Exploration Inc $0.13 $0.13 No Data No Data No Data 0.00 Friday, September 10, 2021 3:13 PM
PXA Phoenix Gold Resources Corp  $0.41 $0.42 $0.43 $0.45 $0.41  -1.20% Monday, September 13, 2021 1:52 PM
PXI Planet Ventures Inc  $27.23 $26.13 $26.58 $27.45 $26.58  4.21% Monday, September 13, 2021 3:54 PM
PYR Pyrogenesis Canada Inc  $4.05 $4.06 $4.06 $4.14 $3.98  -0.15% Monday, September 13, 2021 3:46 PM
QAI.H Cairo Resources Inc $0.37 $0.37 No Data No Data No Data 0.00 Monday, January 18, 2021 3:24 PM
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 $0.14 $0.14 No Data No Data No Data 0.00 Friday, September 10, 2021 10:20 AM
QIS Quorum Information Technologies Inc  $1.14 $1.10 $1.10 $1.16 $1.10  3.64% Monday, September 13, 2021 3:38 PM
QIT Quinto Resources Inc $0.08 $0.08 No Data No Data No Data 0.00 Thursday, July 30, 2020 11:35 AM
QMC Qmc Quantum Mineral Corp $0.33 $0.33 $0.36 $0.36 $0.33 0.00 Monday, September 13, 2021 1:59 PM
QMX Qmx Gold Corp $#N/A $#N/A No Data No Data No Data No Data No Data
QNC Quantum Numbers Corp  $0.36 $0.38 $0.38 $0.39 $0.34  -6.58% Monday, September 13, 2021 3:34 PM
QOC.P Queendale Capital Corp $#N/A $#N/A No Data No Data No Data No Data No Data
QPT Quest Pharmatech Inc $26.67 $26.67 No Data No Data No Data 0.00 Friday, September 10, 2021 8:00 PM
QRC Queens Road Capital Investment Ltd  $0.84 $0.81 $0.83 $0.84 $0.83  3.70% Monday, September 13, 2021 2:14 PM
QRO Quadro Resources Inc $0.07 $0.07 $0.07 $0.07 $0.06 0.00 Monday, September 13, 2021 1:15 PM
QST Questor Technology Inc  $1.37 $1.40 $1.38 $1.41 $1.36  -2.14% Monday, September 13, 2021 3:32 PM
QTA Quaterra Resources Inc  $0.11 $0.10 $0.11 $0.11 $0.11  15.79% Monday, September 13, 2021 2:13 PM
QUIS Quisitive Technologiy Solutions Inc $1.40 $1.40 $1.41 $1.42 $1.39 0.00 Monday, September 13, 2021 3:29 PM
QX Qx Metals Corp $#N/A $#N/A No Data No Data No Data No Data No Data
QYOU Qyou Media Inc  $0.27 $0.26 $0.26 $0.27 $0.26  3.92% Monday, September 13, 2021 3:38 PM
QZM Quartz Mountain Resources Ltd $0.26 $0.26 No Data No Data No Data 0.00 Friday, September 10, 2021 1:07 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  $0.41 $0.42 $0.41 $0.41 $0.41  -2.38% Monday, September 13, 2021 3:00 PM
RCC.H Red Rock Capital Corp  $0.08 $0.07 $0.08 $0.08 $0.08  14.29% Monday, September 13, 2021 2:00 PM
RCK Rock Tech Lithium Inc $5.24 $5.24 $5.25 $5.25 $5.18 0.00 Monday, September 13, 2021 3:28 PM
RCT Rochester Resources Ltd $0.06 $0.06 No Data No Data No Data 0.00 Tuesday, August 31, 2021 1:52 PM
RDS Radisson Mining Resoources Inc  $0.25 $0.27 $0.27 $0.27 $0.25  -9.26% Monday, September 13, 2021 3:37 PM
RDU Radius Gold Inc  $0.23 $0.24 $0.25 $0.25 $0.23  -4.26% Monday, September 13, 2021 3:28 PM
RE Re Royalities Ltd  $257.01 $255.64 $257.62 $258.45 $255.62  0.54% Monday, September 13, 2021 3:53 PM
RECO Reconnaissance Energy Africa Ltd  $6.91 $6.27 $6.29 $7.29 $6.28  10.21% Monday, September 13, 2021 3:37 PM
REG Regulus Resources Inc  $68.03 $66.24 $66.61 $68.71 $66.58  2.70% Monday, September 13, 2021 3:53 PM
REKO Reko International Group Inc $4.70 $4.70 No Data No Data No Data 0.00 Tuesday, September 7, 2021 1:11 PM
REL Roughrider Exploration Limited  $0.14 $0.13 $0.13 $0.15 $0.12  8.00% Monday, September 13, 2021 3:29 PM
REN Renaissance Golf Inc  $25.69 $25.53 $25.64 $25.90 $25.64  0.63% Monday, September 13, 2021 5:35 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  $0.27 $0.28 $0.28 $0.28 $0.27  -5.26% Monday, September 13, 2021 3:31 PM
REW.H Rewardstream Solutions Inc $#N/A $#N/A No Data No Data No Data No Data No Data
REX Orex Minerals Inc  $80.84 $80.51 $81.00 $81.33 $79.65  0.41% Monday, September 13, 2021 3:19 PM
RFC Rifco Inc $1.09 $1.09 $1.10 $1.10 $1.09 0.00 Monday, September 13, 2021 2:06 PM
RG Romios Gold Resources Inc  $0.05 $0.04 $0.04 $0.06 $0.04  28.57% Monday, September 13, 2021 3:10 PM
RGC Redstar Gold Corp  $25.58 $26.33 $25.51 $26.50 $24.86  -2.85% Monday, September 13, 2021 3:52 PM
RGD Reunion Gold Corp  $0.13 $0.12 $0.12 $0.14 $0.12  8.33% Monday, September 13, 2021 3:15 PM
RGI Reco International Group Inc  $189.18 $189.74 $191.18 $191.18 $189.18  -0.30% Monday, September 13, 2021 1:29 PM
RHC Royal Helium Ltd $0.49 $0.49 $0.50 $0.50 $0.49 0.00 Monday, September 13, 2021 1:58 PM
RHT Reliq Health Technologies Inc  $1.04 $1.14 $1.11 $1.11 $0.95  -8.77% Monday, September 13, 2021 3:35 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  $73.68 $73.19 $73.97 $74.44 $73.41  0.66% Monday, September 13, 2021 3:53 PM
RJX.A Rjk Explorations Ltd Cl.A Sv $0.17 $0.17 $0.16 $0.17 $0.16 0.00 Monday, September 13, 2021 1:12 PM
RK Rockhaven Resources Ltd  $0.12 $0.11 $0.11 $0.12 $0.11  4.55% Monday, September 13, 2021 3:33 PM
RKR Rokmaster Resources Corp  $0.40 $0.44 $0.44 $0.44 $0.39  -9.09% Monday, September 13, 2021 3:29 PM
RLP Realia Properties Inc. $0.02 $0.02 No Data No Data No Data 0.00 Wednesday, September 8, 2021 9:30 AM
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  $1580.83 $1572.93 $1573.28 $1586.71 $1573.28  0.50% Monday, September 13, 2021 3:38 PM
RM Routemaster Capital Inc  $59.54 $58.30 $58.57 $59.79 $58.01  2.13% Monday, September 13, 2021 3:43 PM
RMD Richmond Minerals Inc  $288.53 $295.48 $296.79 $297.62 $287.50  -2.35% Monday, September 13, 2021 3:53 PM
RMI Ridgestone Mining Inc  $23.76 $23.64 $23.64 $23.82 $23.64  0.49% Monday, September 13, 2021 1:40 PM
RMK Red Moon Resources Inc  $0.81 $0.87 $0.87 $0.89 $0.79  -6.90% Monday, September 13, 2021 3:29 PM
RML Rusoro Mining Ltd $0.05 $0.05 $0.05 $0.05 $0.05  -10.00% Monday, September 13, 2021 1:05 PM
RMO Rainy Mountain Royalty Corp  $4.63 $4.61 $4.70 $4.78 $4.54  0.43% Monday, September 13, 2021 3:52 PM
RNP Royalty North Partners Ltd  $28.02 $28.17 $28.24 $28.27 $27.87  -0.53% Monday, September 13, 2021 3:50 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  $69.76 $68.83 $69.25 $70.29 $68.94  1.34% Monday, September 13, 2021 3:55 PM
ROE Renaissance Oil Corp  $15198.64 $15275.31 $15268.20 $15349.78 $15160.20  -0.50% Monday, September 13, 2021 5:45 PM
ROI Route1 Inc  $0.39 $0.41 $0.43 $0.43 $0.39  -4.88% Monday, September 13, 2021 2:42 PM
ROK Rok Resources Inc  $315.33 $314.12 $316.60 $317.26 $312.07  0.39% Monday, September 13, 2021 3:52 PM
ROS Roscan Gold Corporation $0.28 $0.28 $0.28 $0.28 $0.27  1.82% Monday, September 13, 2021 3:12 PM
ROVR Rover Metals Corp  $13.57 $13.65 $13.57 $14.10 $13.06  -0.59% Monday, September 13, 2021 3:53 PM
ROX Canstar Resources Inc  $0.44 $0.43 $0.43 $0.44 $0.43  3.53% Monday, September 13, 2021 12:04 PM
ROYL Royal Gold Mining Inc  $0.06 $0.07 $0.06 $0.07 $0.05  -14.06% Monday, September 13, 2021 1:54 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 $0.34 $0.34 No Data No Data No Data 0.00 Friday, September 10, 2021 3:59 PM
RPC Raise Production Inc $0.04 $0.04 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:34 PM
RPP Regent Pacific Properties Inc $0.03 $0.03 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:39 PM
RPX Red Pine Exploration Inc  $0.57 $0.56 $0.57 $0.58 $0.56  1.79% Monday, September 13, 2021 3:25 PM
RRI Riverside Resources Inc $0.16 $0.16 No Data No Data No Data 0.00 Friday, September 10, 2021 3:18 PM
RRS Rogue Resources Inc $0.07 $0.07 $0.08 $0.08 $0.07 0.00 Monday, September 13, 2021 12:32 PM
RSS Resaas Services Inc  $1.22 $1.25 $1.23 $1.23 $1.22  -2.40% Monday, September 13, 2021 1:34 PM
RSV Resolve Ventures Inc $0.05 $0.05 No Data No Data No Data 0.00 Friday, September 10, 2021 3:34 PM
RSY.H Rsi International Systems Inc $0.10 $0.10 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
RTH Rathdowney Resources Ltd  $179.84 $180.10 $180.94 $180.94 $179.29  -0.14% Monday, September 13, 2021 3:41 PM
RTI Radient Technologies Inc $0.07 $0.07 $0.08 $0.08 $0.06 0.00 Monday, September 13, 2021 3:26 PM
RTM Rt Minerals Corp  $166.89 $167.70 $169.00 $169.00 $166.33  -0.48% Monday, September 13, 2021 3:09 PM
RTN Return Energy Inc  $124.40 $118.40 $119.40 $124.40 $118.20  5.07% Monday, September 13, 2021 4:35 PM
RUG Rugby Mining Limited $0.15 $0.15 No Data No Data No Data 0.00 Friday, September 10, 2021 1:43 PM
RUM Rocky Mountain Liquir Inc $0.18 $0.18 $0.17 $0.18 $0.17 0.00 Monday, September 13, 2021 1:48 PM
RUN.H Running Fox Resource Corp $0.03 $0.03 $0.03 $0.03 $0.03 0.00 Monday, September 13, 2021 1:23 PM
RUP Rupert Resources Ltd  $5.44 $5.64 $5.78 $5.78 $5.25  -3.55% Monday, September 13, 2021 3:36 PM
RVG Revival Gold Inc  $0.75 $0.73 $0.75 $0.75 $0.73  2.74% Monday, September 13, 2021 2:40 PM
RVL Revelo Resources Corp  $727.00 $675.10 $675.10 $757.90 $677.60  7.69% Monday, September 13, 2021 5:24 PM
RW Renoworks Software Inc $0.45 $0.45 $0.45 $0.45 $0.45 0.00 Monday, September 13, 2021 3:21 PM
RX Biosyent Inc  $7.55 $7.68 $7.69 $7.69 $7.53  -1.69% Monday, September 13, 2021 1:33 PM
RYE Rhyolite Resources Ltd  $41.48 $40.12 $40.67 $41.71 $40.67  3.39% Monday, September 13, 2021 3:45 PM
RYO Rio Silver Inc  $0.05 $0.06 $0.05 $0.05 $0.05  -9.09% Monday, September 13, 2021 10:07 AM
RYR Royal Road Minerals Limited  $0.29 $0.28 $0.29 $0.30 $0.29  1.75% Monday, September 13, 2021 12:12 PM
RYU Ryu Apparel Inc  $109.59 $109.73 $110.24 $110.68 $109.37  -0.13% Monday, September 13, 2021 3:48 PM
RZE Razor Energy Corp $0.47 $0.47 $0.47 $0.47 $0.47 0.00 Monday, September 13, 2021 9:52 AM
RZZ Abitibi Royalities Inc  $25.35 $26.15 $26.31 $26.31 $24.88  -3.06% Monday, September 13, 2021 3:25 PM
SA Southern Arc Minerals  $17.74 $17.51 $17.57 $17.90 $17.40  1.31% Monday, September 13, 2021 3:52 PM
SAE Sable Resources Ltd  $0.20 $0.18 $0.19 $0.20 $0.17  8.33% Monday, September 13, 2021 3:29 PM
SAH Sahara Energy Ltd  $50.87 $50.03 $50.54 $51.11 $49.38  1.68% Monday, September 13, 2021 3:53 PM
SAI.H Sunshine Agri Tech Inc $0.02 $0.02 No Data No Data No Data 0.00 Wednesday, September 1, 2021 3:37 PM
SAT Asian Television Network In Ltd $0.19 $0.19 No Data No Data No Data 0.00 Tuesday, September 7, 2021 2:07 PM
SAY Sparta Capital Ltd $0.09 $0.09 $0.08 $0.09 $0.07 0.00 Monday, September 13, 2021 2:10 PM
SB Stratabound Mineral Corp  $4.85 $4.14 $4.36 $4.89 $4.30  17.03% Monday, September 13, 2021 3:52 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 $0.08 $0.08 No Data No Data No Data 0.00 Thursday, October 22, 2020 1:46 PM
SBM Sirona Biochem Corp $10.28 $10.28 $10.32 $10.32 $10.32 0.00 Friday, September 10, 2021 8:00 PM
SBW StrongBow Exploration Inc $0.14 $0.14 $0.13 $0.14 $0.13 0.00 Monday, September 13, 2021 12:04 PM
SC.H Serrano Resources Ltd $0.18 $0.18 No Data No Data No Data 0.00 Monday, August 30, 2021 10:06 AM
SCLT Searchlight Resources Inc $0.07 $0.07 $0.07 $0.07 $0.07  -7.14% Monday, September 13, 2021 2:01 PM
SCOT Scottie Resources Corp $0.19 $0.19 $0.19 $0.19 $0.19 0.00 Monday, September 13, 2021 3:11 PM
SCPO.UN Starlight US Multi Family 1 Core Plus Fd  $12.31 $10.40 $12.20 $12.33 $12.20  18.37% Monday, September 13, 2021 2:46 PM
SCR Score Media and Gaming Inc  $35.14 $34.75 $35.26 $35.59 $34.30  1.12% Monday, September 13, 2021 3:53 PM
SCT Skychain Technologies Inc $0.66 $0.66 $0.66 $0.66 $0.66 0.00 Monday, September 13, 2021 10:43 AM
SCZ Santacruz Silver Mining Ltd  $78.75 $78.32 $78.88 $78.91 $78.54  0.55% Monday, September 13, 2021 3:53 PM
SDC Solidusgold Inc  $6.00 $5.15 $5.24 $6.32 $5.19  16.41% Monday, September 13, 2021 3:53 PM
SDE Spartan Delta Corp $#N/A $#N/A No Data No Data No Data No Data No Data
SDI Stampede Drilling Inc $0.20 $0.20 $0.20 $0.20 $0.20 0.00 Monday, September 13, 2021 12:18 PM
SDR Stroud Resources Ltd $0.57 $0.57 No Data No Data No Data 0.00 Friday, September 10, 2021 3:35 PM
SEB Smart Employee Benefits Inc  $4045.87 $4000.72 $4055.81 $4069.00 $3960.00  1.13% Monday, September 13, 2021 3:53 PM
SEI Sintana Energy Inc $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:58 PM
SEV Spectra7 Mircosystems Inc  $1.55 $1.63 $1.64 $1.65 $1.51  -4.91% Monday, September 13, 2021 2:56 PM
SFI Solution Financial Inc $#N/A $#N/A No Data No Data No Data No Data No Data
SFR Sandfire Resources America Inc $0.19 $0.19 $0.19 $0.19 $0.19 0.00 Monday, September 13, 2021 12:56 PM
SFT Softrock Minerals Ltd  $7.88 $8.13 $8.15 $8.15 $7.85  -3.14% Monday, September 13, 2021 3:53 PM
SFX Sphinx Resources Ltd $0.02 $0.02 $0.02 $0.02 $0.02  -25.00% Monday, September 13, 2021 2:09 PM
SGC Solsttice Gold Corp  $24.16 $23.86 $24.12 $24.23 $23.76  1.26% Monday, September 13, 2021 3:52 PM
SGI Superior Gold Inc  $0.53 $0.55 $0.56 $0.56 $0.52  -3.64% Monday, September 13, 2021 3:38 PM
SGMA Sigma Lithium Resources Corp  $8.60 $8.30 $8.07 $8.93 $7.86  3.58% Monday, September 13, 2021 3:53 PM
SGN Scorpio Gold Corp  $0.12 $0.13 $0.12 $0.12 $0.12  -4.00% Monday, September 13, 2021 2:44 PM
SGU Signature Resources Ltd  $10.26 $10.34 $10.31 $10.46 $10.24  -0.77% Monday, September 13, 2021 3:50 PM
SGZ Sego Resources Inc $0.09 $0.09 $0.09 $0.09 $0.09  5.88% Monday, September 13, 2021 2:01 PM
SHL Spruce Ridge Resources Ltd $0.12 $0.12 No Data No Data No Data 0.00 Friday, September 10, 2021 2:25 PM
SHM Synstream Energycorp  $49.56 $49.55 $49.53 $49.60 $49.53  0.02% Monday, September 13, 2021 3:50 PM
SIC Sokoman Minerals Corp  $14.41 $14.39 $14.41 $14.41 $14.38  0.10% Monday, September 13, 2021 3:49 PM
SIE Sienna Resources Inc  $0.10 $0.09 $0.10 $0.10 $0.10  5.56% Monday, September 13, 2021 11:52 AM
SIM Siyata Mobile Inc  $23.31 $23.04 $22.60 $23.87 $22.60  1.17% Monday, September 13, 2021 1:01 PM
SIR Serengeti Resources Inc  $403.00 $397.50 $406.00 $406.00 $397.50  1.38% Monday, September 13, 2021 4:35 PM
SJR.A Shaw Communications Inc  $38.00 $37.39 $37.00 $38.00 $37.00  1.63% Monday, September 13, 2021 10:52 AM
SKP Strikepoint Gold Inc $0.17 $0.17 $0.18 $0.18 $0.16  -2.94% Monday, September 13, 2021 2:54 PM
SKE Skeena Resources Limited  $14.06 $14.27 $14.01 $14.15 $13.69  -1.47% Monday, September 13, 2021 3:35 PM
SKRR Skrr Exploration Inc $0.13 $0.13 $0.13 $0.13 $0.13  -3.85% Monday, September 13, 2021 1:27 PM
SKYG Sky Gold Corp $0.10 $0.10 $0.10 $0.10 $0.10 0.00 Monday, September 13, 2021 1:30 PM
SLL Standard Lithium Ltd  $32.25 $32.55 $32.45 $32.45 $32.25  -0.92% Monday, September 13, 2021 5:30 PM
SLVR Silver Tiger Metals Inc  $0.49 $0.51 $0.55 $0.55 $0.49  -3.92% Monday, September 13, 2021 3:05 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  $0.31 $0.32 $0.33 $0.33 $0.31  -3.12% Monday, September 13, 2021 10:13 AM
SME Sama Resources Inc  $0.15 $0.16 $0.15 $0.15 $0.15  -3.23% Monday, September 13, 2021 10:38 AM
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 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:06 AM
SMM Silver Mountain Mines Inc.  $6.04 $5.96 $5.97 $6.09 $5.97  1.34% Monday, September 13, 2021 3:50 PM
SMN San Marco Resources Inc  $13.90 $13.83 $13.62 $14.01 $13.62  0.51% Monday, September 13, 2021 2:55 PM
SMO Sonoro Metals Corp $11.80 $11.80 $11.80 $11.80 $11.80 0.00 Monday, September 13, 2021 8:00 PM
SMP Southern Empire Resources Corp  $41.93 $42.21 $42.59 $42.59 $41.65  -0.66% Monday, September 13, 2021 3:53 PM
SMR Shine Minerals Corp  $0.11 $0.09 $0.10 $0.11 $0.10  16.67% Monday, September 13, 2021 12:25 PM
SMS Sustainco Inc  $1024.00 $1030.00 $1026.00 $1036.00 $989.90  -0.58% Monday, September 13, 2021 4:35 PM
SMY Search Mineral Inc $0.16 $0.16 $0.16 $0.16 $0.16 0.00 Monday, September 13, 2021 3:25 PM
SNF Sunora Food Inc $0.13 $0.13 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:21 PM
SNG Silver Range Resources Ltd  $0.13 $0.14 $0.13 $0.13 $0.13  -7.14% Monday, September 13, 2021 1:53 PM
SNM Shamaran Petroleum Corp $0.06 $0.06 $0.07 $0.07 $0.06 0.00 Monday, September 13, 2021 12:50 PM
SNS Select Sands Corp  $0.06 $0.05 $0.05 $0.06 $0.05  10.00% Monday, September 13, 2021 12:37 PM
SNV Sonoro Energy Ltd  $40.71 $40.24 $40.74 $41.14 $40.28  1.18% Monday, September 13, 2021 3:53 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 $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 2:18 PM
SOI Sirios Resources Inc  $7.61 $7.30 $7.25 $7.66 $7.25  4.25% Monday, September 13, 2021 3:52 PM
SOIL Saturn Oil and Gas Inc $0.17 $0.17 $0.17 $0.17 $0.17 0.00 Monday, September 13, 2021 3:04 PM
SOLR Solar Alliance Energy Inc  $0.23 $0.22 $0.22 $0.23 $0.22  2.27% Monday, September 13, 2021 3:06 PM
SOMA Soma Gold Corp $0.34 $0.34 $0.34 $0.34 $0.34  -1.47% Monday, September 13, 2021 1:09 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 $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 10:17 AM
SPA Spanish Mountain Gold Ltd  $0.21 $0.23 $0.23 $0.23 $0.20  -8.89% Monday, September 13, 2021 12:14 PM
SPD Silver Predator Corp  $31.48 $31.46 $31.62 $31.62 $31.39  0.06% Monday, September 13, 2021 3:42 PM
SPDR Spyder Cannabis Inc $0.05 $0.05 $0.05 $0.05 $0.04  11.11% Monday, September 13, 2021 12:01 PM
SPI Canadian Spirit Resources Inc  $5.51 $5.44 $5.52 $5.55 $5.32  1.29% Monday, September 13, 2021 3:50 PM
SPN Snipp Interactive Inc $0.13 $0.13 $0.13 $0.13 $0.13 0.00 Monday, September 13, 2021 11:32 AM
SPOT Goldspot Discoveries Corp  $243.95 $247.56 $245.98 $247.82 $236.66  -1.46% Monday, September 13, 2021 3:52 PM
SPP Spot Coffee Canada Ltd $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 9:30 AM
SPS.A Sportscene Group Inc  $3.70 $3.39 $3.70 $3.70 $3.70  9.14% Monday, September 13, 2021 2:03 PM
SPX Stellar Africagold Inc $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 9:30 AM
SQD Sqi Diagnostics Inc  $0.19 $0.20 $0.19 $0.19 $0.19  -5.00% Monday, September 13, 2021 9:30 AM
SQG Spackman Equities Group Inc  $0.10 $0.09 $0.10 $0.10 $0.10  5.56% Monday, September 13, 2021 12:11 PM
SR Strategic Resources Inc  $63.71 $63.42 $63.99 $64.56 $63.21  0.46% Monday, September 13, 2021 3:53 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  $50.13 $49.45 $49.91 $50.62 $49.91  1.38% Monday, September 13, 2021 3:53 PM
SRE Saville Resources Inc  $134.08 $132.46 $133.92 $135.39 $133.47  1.22% Monday, September 13, 2021 3:53 PM
SRES Sun Residential REIT $0.08 $0.08 No Data No Data No Data 0.00 Friday, September 10, 2021 3:51 PM
SRG Srg Graphite Inc  $15.32 $14.71 $14.86 $15.43 $14.72  4.15% Monday, September 13, 2021 3:51 PM
SRI Sparton Resources Inc  $20.66 $20.24 $20.47 $20.66 $19.99  2.08% Monday, September 13, 2021 3:52 PM
SRL Salazar Resources Limited  $12.42 $12.32 $12.34 $12.42 $12.34  0.81% Monday, September 13, 2021 2:38 PM
SSA Spectra Products Inc $0.05 $0.05 No Data No Data No Data 0.00 Friday, September 10, 2021 2:51 PM
SSE Silver Spruce Resources Inc $0.05 $0.05 $0.04 $0.05 $0.04 0.00 Monday, September 13, 2021 1:24 PM
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 $0.31 $0.31 $0.32 $0.32 $0.30  -1.61% Monday, September 13, 2021 3:35 PM
STA Sanatana Resources Inc  $0.14 $0.15 $0.15 $0.15 $0.14  -3.33% Monday, September 13, 2021 2:36 PM
STAR Five Star Diamonds Limited  $26.35 $25.86 $26.07 $26.38 $25.90  1.89% Monday, September 13, 2021 3:53 PM
STC Sangoma Technologies Corp  $61.02 $61.55 $61.94 $61.94 $60.45  -0.85% Monday, September 13, 2021 3:51 PM
STE Starr Peak Exploration Ltd  $210.05 $209.66 $211.38 $211.70 $208.34  0.19% Monday, September 13, 2021 3:53 PM
STH Stelmine Canada Ltd  $0.22 $0.23 $0.22 $0.23 $0.22  -2.22% Monday, September 13, 2021 3:16 PM
STMP Stamper Oil & Gas Corp  $328.37 $328.58 $328.63 $328.74 $328.14  -0.06% Monday, September 13, 2021 3:53 PM
STND Standard Uranium Ltd  $0.44 $0.37 $0.41 $0.46 $0.41  18.24% Monday, September 13, 2021 3:37 PM
STS South Star Mining Corp $0.14 $0.14 $0.15 $0.15 $0.14 0.00 Monday, September 13, 2021 2:38 PM
STU Stuhini Exploration Ltd $0.63 $0.63 $0.63 $0.63 $0.63 0.00 Monday, September 13, 2021 10:45 AM
SUGR Sugarbud Craft Growers Corp $13.55 $13.55 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:42 PM
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  $7.16 $7.17 $7.18 $7.28 $7.15  -0.14% Monday, September 13, 2021 3:53 PM
SUR Surge Exploration Inc  $89.50 $91.50 $91.08 $91.08 $89.00  -2.19% Monday, September 13, 2021 4:35 PM
SURG Surge Copper Corp $0.12 $0.12 $0.12 $0.12 $0.11  -1.71% Monday, September 13, 2021 3:18 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  $0.48 $0.50 $0.49 $0.50 $0.48  -5.00% Monday, September 13, 2021 3:38 PM
SVG Silver Grail Resources Ltd  $0.19 $0.21 $0.20 $0.20 $0.18  -7.32% Monday, September 13, 2021 3:16 PM
SVI Storagevault Canada Inc $5.50 $5.50 $5.47 $5.53 $5.44 0.00 Monday, September 13, 2021 3:35 PM
SVS Solarvest Bioenergy Inc  $0.23 $0.24 $0.23 $0.24 $0.22  -2.13% Monday, September 13, 2021 1:35 PM
SWA Sarama Resources Ltd $0.17 $0.17 $0.17 $0.17 $0.17  -2.94% Monday, September 13, 2021 3:34 PM
SXE Strata X Energy Ltd $0.63 $0.63 $0.63 $0.64 $0.62 0.00 Monday, September 13, 2021 3:44 PM
SXL Slam Exploration Inc $0.11 $0.11 $0.12 $0.12 $0.11  -4.55% Monday, September 13, 2021 12:42 PM
SYH Skyharbour Resources Ltd  $0.72 $0.61 $0.66 $0.76 $0.66  18.03% Monday, September 13, 2021 3:37 PM
SYZ Sylogist Ltd  $10.65 $10.73 $10.73 $10.77 $10.62  -0.75% Monday, September 13, 2021 3:32 PM
SZM Scozinc Mining Ltd $0.66 $0.66 $0.66 $0.66 $0.66 0.00 Monday, September 13, 2021 3:27 PM
TAJ Tajiri Resources Corp $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 12:03 PM
TAL Petrotal Corp  $4.88 $4.96 $4.96 $5.04 $4.72  -1.51% Monday, September 13, 2021 3:53 PM
TBIX Trustbix Inc  $0.18 $0.17 $0.19 $0.19 $0.18  5.88% Monday, September 13, 2021 11:55 AM
TBP Tetra Bio Pharma Inc  $0.27 $0.28 $0.28 $0.28 $0.27  -5.26% Monday, September 13, 2021 3:34 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 $0.22 $0.22 $0.22 $0.22 $0.22  2.33% Monday, September 13, 2021 2:00 PM
TBRD Thunderbird Entertainment Group Inc  $4.52 $4.37 $4.44 $4.55 $4.40  3.43% Monday, September 13, 2021 3:23 PM
TBX Turmaline Metas Corp $24.14 $24.14 $24.12 $24.12 $24.12 0.00 Friday, September 10, 2021 8:00 PM
TCA Timia Capital Corp  $0.30 $0.28 $0.30 $0.30 $0.30  5.36% Monday, September 13, 2021 3:20 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 $0.31 $0.31 No Data No Data No Data 0.00 Tuesday, August 10, 2021 11:22 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  $35.50 $34.74 $35.50 $35.50 $35.50  2.19% Monday, September 13, 2021 9:35 AM
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 $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 3:34 PM
TEA.H Tearlach Resources Limited $#N/A $#N/A No Data No Data No Data No Data No Data
TECT Tectonic Metals Inc $0.13 $0.13 $0.14 $0.14 $0.13  -3.85% Monday, September 13, 2021 3:03 PM
TELO Telo Genomics Corp  $0.45 $0.48 $0.45 $0.45 $0.45  -6.32% Monday, September 13, 2021 2:15 PM
TEM Tembo Gold Corp  $0.21 $0.22 $0.22 $0.22 $0.21  -6.82% Monday, September 13, 2021 1:45 PM
TES Tesoro Minerals Corp $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 3, 2021 9:30 AM
TEST Flurotech Ltd  $0.16 $0.18 $0.17 $0.17 $0.15  -8.57% Monday, September 13, 2021 2:16 PM
TETH Tethyan Resources Plc $#N/A $#N/A No Data No Data No Data No Data No Data
TG Trifecta Gold Ltd  $12.81 $12.55 $12.64 $12.82 $12.51  2.07% Monday, September 13, 2021 3:52 PM
TGH Tornado Global Hydrovacs  $32.81 $32.74 $33.00 $33.34 $32.28  0.21% Monday, September 13, 2021 3:53 PM
TGR Tiger Internation Resources  $105.63 $105.00 $106.20 $107.00 $103.20  0.60% Monday, September 13, 2021 4:30 PM
TGX True North GEMS Inc $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 9:30 AM
THP Totally Hip Technologies Inc $0.12 $0.12 No Data No Data No Data 0.00 Thursday, July 8, 2021 2:39 PM
THRM Therma Bright Inc  $81.98 $81.13 $81.80 $82.61 $80.86  1.05% Monday, September 13, 2021 3:55 PM
THX Thor Explorations Ltd $0.28 $0.28 $0.28 $0.28 $0.28  -0.89% Monday, September 13, 2021 12:51 PM
TIC Titanium Corporation Inc  $0.39 $0.38 $0.39 $0.39 $0.39  2.63% Monday, September 13, 2021 9:30 AM
TIG Triumph Gold Corp  $10.31 $10.25 $10.25 $10.55 $10.17  0.59% Monday, September 13, 2021 3:52 PM
TII Terra Firma Capital Corp $6.75 $6.75 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:35 PM
TIL Till Capital Corp  $18.03 $18.67 $18.61 $19.59 $17.87  -3.43% Monday, September 13, 2021 3:53 PM
TIN.H Eurotin Inc $#N/A $#N/A No Data No Data No Data No Data No Data
TK Tinks Resurces Ltd  $3.57 $3.41 $3.43 $3.63 $3.41  4.55% Monday, September 13, 2021 3:44 PM
TKU Tarku Resources Ltd $0.09 $0.09 $0.09 $0.09 $0.08  5.88% Monday, September 13, 2021 12:22 PM
TKX Trackx Holding Inc $0.11 $0.11 $0.11 $0.11 $0.10  4.76% Monday, September 13, 2021 3:34 PM
TLA Titan Logix Corp $0.48 $0.48 No Data No Data No Data 0.00 Wednesday, September 8, 2021 9:30 AM
TLL.H Tilting Capital Corp $#N/A $#N/A No Data No Data No Data No Data No Data
TLT Thealase Technologies Inc  $149.29 $148.40 $149.04 $149.49 $148.95  0.60% Monday, September 13, 2021 3:55 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  $178.40 $176.30 $177.47 $178.55 $177.28  1.19% Monday, September 13, 2021 3:51 PM
TMG Thermal Energy International Inc  $0.18 $0.17 $0.17 $0.18 $0.17  2.94% Monday, September 13, 2021 3:29 PM
TMS.H Targeted Microwave Solutions Inc $0.03 $0.03 No Data No Data No Data 0.00 Friday, September 10, 2021 1:47 PM
TNA Evergreen Gaming Corp  $87.54 $86.11 $87.84 $88.10 $84.50  1.66% Monday, September 13, 2021 3:55 PM
TNO.H Terreno Resources Corp $0.05 $0.05 No Data No Data No Data 0.00 Wednesday, September 8, 2021 2:02 PM
TNR Tnr Gold Corp  $0.06 $0.05 $0.05 $0.06 $0.05  10.00% Monday, September 13, 2021 2:27 PM
TOE Tri Origin Exploration Ltd $0.03 $0.03 $0.03 $0.03 $0.03  19.23% Monday, September 13, 2021 4:10 PM
TOM Amilot Capital Inc $0.04 $0.04 No Data No Data No Data 0.00 Tuesday, September 7, 2021 9:30 AM
TORQ Torq Resources Inc  $0.73 $0.75 $0.73 $0.73 $0.73  -2.67% Monday, September 13, 2021 1:05 PM
TORR Torrent Capital Ld $1.13 $1.13 No Data No Data No Data 0.00 Friday, September 10, 2021 3:54 PM
TPC Tenth Avenue Petroleum Corp  $13.77 $13.46 $13.49 $13.77 $13.46  2.30% Monday, September 13, 2021 3:55 PM
TPL.H Tethys Petroleum Ltd $#N/A $#N/A No Data No Data No Data No Data No Data
TR Troubadour Resources Inc  $30.25 $30.36 $30.55 $30.97 $30.20  -0.36% Monday, September 13, 2021 3:51 PM
TRA Teras Resources Inc $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 11:41 AM
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 $0.10 $0.10 No Data No Data No Data 0.00 Friday, September 10, 2021 10:20 AM
TRS Tres-Or Resources Ltd  $30.05 $29.54 $29.87 $30.10 $29.45  1.73% Monday, September 13, 2021 3:53 PM
TRU.H Trius Investments Inc $#N/A $#N/A No Data No Data No Data No Data No Data
TSD Tsodilo Resources Ltd  $0.99 $1.04 $0.99 $0.99 $0.99  -4.81% Monday, September 13, 2021 10:48 AM
TSG Tristar Gold Inc $0.27 $0.27 $0.27 $0.27 $0.26  1.89% Monday, September 13, 2021 1:11 PM
TSI Trench Solutions Inc  $5.82 $5.84 $5.84 $5.84 $5.80  -0.34% Monday, September 13, 2021 3:40 PM
TSN Telson Mining Corp  $76.41 $74.80 $75.00 $77.06 $75.00  2.15% Monday, September 13, 2021 3:52 PM
TTD Tinkerine Studios Ltd  $71.11 $72.78 $72.35 $72.39 $69.30  -2.30% Monday, September 13, 2021 3:53 PM
TTR Titanium Transportation Group Inc  $3.06 $3.07 $3.10 $3.10 $3.04  -0.33% Monday, September 13, 2021 2:13 PM
TTS Tintina Mines Ltd $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 9:30 AM
TTZ Total Telcom Inc $0.15 $0.15 No Data No Data No Data 0.00 Wednesday, September 8, 2021 1:35 PM
TUD Tudor Gold Corp  $2.27 $2.37 $2.38 $2.38 $2.26  -4.22% Monday, September 13, 2021 3:36 PM
TUF Honey Badger Exploration Inc $0.07 $0.07 $0.07 $0.07 $0.07  7.69% Monday, September 13, 2021 11:13 AM
TUO Teuton Resources Corp  $2.33 $2.37 $2.38 $2.45 $2.26  -1.69% Monday, September 13, 2021 3:10 PM
TVI Tvi Pacific Inc  $0.05 $0.04 $0.05 $0.05 $0.05  12.50% Monday, September 13, 2021 2:17 PM
TWR Tower Resources Ltd $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 12:42 PM
TWY Twyford Ventures Inc $0.19 $0.19 No Data No Data No Data 0.00 Tuesday, August 31, 2021 2:50 PM
TYP Typhoon Exploration Inc $0.05 $0.05 $0.06 $0.06 $0.05  11.11% Monday, September 13, 2021 3:16 PM
TZR Terrace Energy Corp $0.05 $0.05 $0.05 $0.05 $0.05  11.11% Monday, September 13, 2021 3:25 PM
UCU Ucore Rare Metals Inc  $0.93 $0.89 $0.89 $0.93 $0.89  4.49% Monday, September 13, 2021 1:02 PM
UFC Urbanfund Corp  $1.22 $1.11 $1.22 $1.22 $1.14  9.91% Monday, September 13, 2021 2:21 PM
UGD Unigold Inc  $0.12 $0.13 $0.13 $0.13 $0.12  -4.00% Monday, September 13, 2021 11:47 AM
UGE Uge International Ltd  $94.00 $93.52 $94.00 $94.00 $94.00  0.51% Monday, September 13, 2021 9:30 AM
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.  $313.76 $314.37 $315.33 $320.00 $312.32  -0.19% Monday, September 13, 2021 3:53 PM
ULT Ultra Resources Inc $0.14 $0.14 $0.14 $0.14 $0.14  -6.90% Monday, September 13, 2021 2:43 PM
UNO.H Northern Uranium Corp  $0.08 $0.06 $0.06 $0.09 $0.06  45.45% Monday, September 13, 2021 3:34 PM
UNV Univeral Copper Ltd $0.10 $0.10 $0.10 $0.10 $0.10 0.00 Monday, September 13, 2021 2:40 PM
URC Uranium Royalty Corp  $5.45 $4.40 $4.90 $5.81 $4.85  23.86% Monday, September 13, 2021 3:38 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 $0.28 $0.28 $0.27 $0.28 $0.27 0.00 Monday, September 13, 2021 3:02 PM
USS Uniserve Communications Corp $0.10 $0.10 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:56 PM
UVN Uravan Minerals Inc  $0.62 $0.46 $0.63 $0.65 $0.62  34.78% Monday, September 13, 2021 3:13 PM
UWE.H U308 Corp  $0.62 $0.48 $0.60 $0.70 $0.52  29.17% Monday, September 13, 2021 3:32 PM
VAU Viva Gold Corp  $0.19 $0.21 $0.20 $0.20 $0.19  -9.52% Monday, September 13, 2021 11:15 AM
VAX Vantex Resources Ltd $0.19 $0.19 No Data No Data No Data 0.00 Thursday, September 2, 2021 2:47 PM
VCI Vitreous Glass Inc $5.00 $5.00 $4.99 $5.00 $4.99 0.00 Monday, September 13, 2021 11:23 AM
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 $0.14 $0.14 No Data No Data No Data 0.00 Monday, August 16, 2021 3:41 PM
VEC Vanadian Energy Corp  $48.82 $48.28 $48.49 $49.06 $48.37  1.12% Monday, September 13, 2021 3:52 PM
VEIN Pasofino Gold Ltd  $0.95 $0.98 $0.98 $0.99 $0.95  -3.06% Monday, September 13, 2021 2:58 PM
VENZ Venzee Technologies Inc $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 11:43 AM
VERT Vertical Explorations Inc  $0.14 $0.13 $0.14 $0.14 $0.14  12.00% Monday, September 13, 2021 2:28 PM
VG Volcanic Gold Mines Inc  $15.15 $14.48 $14.54 $16.36 $14.46  4.63% Monday, September 13, 2021 3:53 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  $0.10 $0.11 $0.10 $0.10 $0.10  -4.76% Monday, September 13, 2021 12:31 PM
VGL Vigil Health Solutions Inc $0.58 $0.58 $0.58 $0.58 $0.58 0.00 Monday, September 13, 2021 3:01 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 Friday, September 10, 2021 12:19 PM
VHI Vitalhub Corp  $23.14 $22.60 $22.65 $23.14 $22.05  2.39% Monday, September 13, 2021 3:44 PM
VIO Societe D Exploration Miniere Vior Inc $0.20 $0.20 $0.20 $0.20 $0.20 0.00 Monday, September 13, 2021 9:37 AM
VIPR Silver Viper Minerals Corp  $0.57 $0.54 $0.52 $0.58 $0.50  5.56% Monday, September 13, 2021 2:16 PM
VIS Visionstate Corp  $194.98 $194.56 $196.04 $196.30 $194.22  0.22% Monday, September 13, 2021 3:48 PM
VIV Avivagen Inc  $8.10 $8.03 $8.11 $8.26 $8.08  0.87% Monday, September 13, 2021 3:52 PM
VLC Veocity Minerals Ltd  $0.42 $0.43 $0.42 $0.42 $0.42  -1.18% Monday, September 13, 2021 1:47 PM
VLI Vision Lithium Inc  $0.12 $0.13 $0.13 $0.13 $0.12  -4.00% Monday, September 13, 2021 3:20 PM
VM Voyageur Pharmaceuticals Ltd $0.10 $0.10 $0.10 $0.10 $0.10 0.00 Monday, September 13, 2021 2:41 PM
VML Viscount Mining Corp $0.44 $0.44 $0.44 $0.45 $0.44  1.15% Monday, September 13, 2021 2:18 PM
VMX Victory Metals Inc $0.41 $0.41 $0.41 $0.41 $0.41 0.00 Monday, September 13, 2021 2:42 PM
VMY.H Voice Mobility International Inc $0.07 $0.07 No Data No Data No Data 0.00 Tuesday, August 11, 2020 2:39 PM
VO Valore Metals Corp  $244.70 $244.77 $246.17 $246.43 $243.79  -0.03% Monday, September 13, 2021 3:53 PM
VOLT Volt Energy Corp  $4.16 $4.09 $4.19 $4.19 $3.93  1.71% Monday, September 13, 2021 3:52 PM
VONE Vanadium One Iron Corp  $207.73 $207.62 $209.05 $209.05 $206.97  0.05% Monday, September 13, 2021 3:53 PM
VOTI Voti Detection Inc  $0.40 $0.37 $0.40 $0.40 $0.40  8.11% Monday, September 13, 2021 2:33 PM
VOX Vox Royalty Corp  $148.56 $148.08 $149.05 $149.05 $147.86  0.32% Monday, September 13, 2021 3:51 PM
VPI Vitality Products Inc $0.13 $0.13 No Data No Data No Data 0.00 Friday, September 10, 2021 9:34 AM
VQA Valterra Resource Corp $0.05 $0.05 $0.05 $0.05 $0.05 0.00 Monday, September 13, 2021 12:42 PM
VQS Viq Solutions Inc  $3.80 $4.79 $4.50 $4.52 $3.76  -20.67% Monday, September 13, 2021 3:53 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 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 2:31 PM
VRR Vr Resources Ltd  $0.36 $0.39 $0.38 $0.38 $0.36  -7.79% Monday, September 13, 2021 2:41 PM
VRY Petro Victory Energy Corp  $2.21 $2.40 $2.48 $2.49 $2.21  -7.92% Monday, September 13, 2021 3:08 PM
VSR Vanstar Mining Resources Inc  $0.46 $0.44 $0.44 $0.46 $0.44  3.41% Monday, September 13, 2021 3:29 PM
VTI Valdor Technology International Inc  $230.27 $230.08 $231.51 $231.67 $229.33  0.08% Monday, September 13, 2021 3:53 PM
VTT Vendetta Mining Corp  $0.05 $0.04 $0.04 $0.05 $0.04  12.50% Monday, September 13, 2021 1:34 PM
VTX Vertex Resource Group Ltd  $0.34 $0.40 $0.36 $0.36 $0.34  -15.00% Monday, September 13, 2021 1:57 PM
VUI Virginia Energy Resources Inc  $0.50 $0.40 $0.48 $0.52 $0.41  26.58% Monday, September 13, 2021 3:32 PM
VUL Vulcan Minerals Inc  $0.23 $0.26 $0.26 $0.26 $0.23  -11.54% Monday, September 13, 2021 3:30 PM
VUX Vitals Energy Inc  $0.08 $0.07 $0.08 $0.08 $0.08  14.29% Monday, September 13, 2021 11:41 AM
VVC Vvc Exploration Corp $0.18 $0.18 $0.17 $0.18 $0.17 0.00 Monday, September 13, 2021 2:38 PM
VXL Vaxil Bio Ltd $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 2:19 PM
VZLA Vizsla Resources Corp  $2.55 $2.51 $2.50 $2.57 $2.50  1.59% Monday, September 13, 2021 3:30 PM
VZZ Val-D'Or Mining Corp $0.14 $0.14 No Data No Data No Data 0.00 Tuesday, September 7, 2021 1:00 PM
WA Western Altas Resources Inc $0.07 $0.07 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:12 PM
WAR Warrior Gold Inc $0.08 $0.08 $0.08 $0.08 $0.08  -6.25% Monday, September 13, 2021 9:50 AM
WATR Current Water Technologies Inc  $0.05 $0.06 $0.05 $0.05 $0.05  -9.09% Monday, September 13, 2021 3:31 PM
WAVE Waverley Pharma Inc  $8.00 $7.80 $7.97 $8.19 $7.81  2.58% Monday, September 13, 2021 3:41 PM
WBE Westbond Enterprises Corp  $0.61 $0.60 $0.60 $0.61 $0.60  1.67% Monday, September 13, 2021 3:16 PM
WCC Consolidated Woodjam Copper Corp  $113.10 $112.79 $113.67 $113.67 $111.45  0.27% Monday, September 13, 2021 3:53 PM
WCE Wescan Energy Corp $0.06 $0.06 $0.05 $0.06 $0.05 0.00 Monday, September 13, 2021 12:55 PM
WEB.H Wesbridge Energy Corporation $#N/A $#N/A No Data No Data No Data No Data No Data
WED The Westaim Corp $2.69 $2.69 $2.66 $2.69 $2.66 0.00 Monday, September 13, 2021 2:29 PM
WEE Wavefront Technology Solutions Inc  $0.13 $0.12 $0.13 $0.14 $0.13  4.17% Monday, September 13, 2021 1:13 PM
WEII Wolverine Energy and Infrastructure Inc $0.26 $0.26 $0.26 $0.26 $0.26 0.00 Monday, September 13, 2021 9:30 AM
WGF Wescan Goldfields Inc  $0.11 $0.09 $0.11 $0.11 $0.11  23.53% Monday, September 13, 2021 1:05 PM
WGO White Gold Corp  $71.61 $70.63 $71.13 $71.82 $69.29  1.39% Monday, September 13, 2021 3:52 PM
WHM White Metal Resources Corp  $0.09 $0.10 $0.09 $0.09 $0.09  -5.26% Monday, September 13, 2021 12:25 PM
WHN Westhaven Ventures Inc $0.49 $0.49 $0.50 $0.50 $0.48 0.00 Monday, September 13, 2021 3:23 PM
WHY West High Yield Resources Ltd $0.37 $0.37 $0.37 $0.37 $0.37 0.00 Monday, September 13, 2021 9:38 AM
WI The Western Investment Co of Cda Ltd $0.38 $0.38 $0.38 $0.38 $0.38 0.00 Monday, September 13, 2021 1:48 PM
WIL Wilton Resources Inc $0.46 $0.46 No Data No Data No Data 0.00 Friday, September 10, 2021 9:30 AM
WIN Windfall Geotek Inc $0.16 $0.16 $0.16 $0.17 $0.16 0.00 Monday, September 13, 2021 3:38 PM
WINS Winshear Gold Corp  $0.10 $0.11 $0.11 $0.11 $0.10  -13.64% Monday, September 13, 2021 10:17 AM
WKG Westkam Gold Corp $0.15 $0.15 No Data No Data No Data 0.00 Friday, September 10, 2021 3:52 PM
WKM West Kirkland Mining Inc $#N/A $#N/A No Data No Data No Data No Data No Data
WLF Wolfden Resources Corp $0.18 $0.18 No Data No Data No Data 0.00 Friday, September 10, 2021 3:50 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  $39.93 $40.00 $40.25 $40.58 $39.71  -0.17% Monday, September 13, 2021 3:53 PM
WMK Whitemud Resources Inc  $55.39 $55.77 $55.78 $56.32 $55.02  -0.68% Monday, September 13, 2021 3:52 PM
WML Wealth Minerals Ltd  $0.40 $0.41 $0.41 $0.41 $0.40  -2.44% Monday, September 13, 2021 3:29 PM
WMR Westminster Resources Ltd  $0.01 $0.00 $0.01 $0.01 $0.01  77.78% Monday, September 13, 2021 8:00 PM
WOW Wow Unlimited Media Inc  $20.19 $19.88 $19.97 $20.49 $19.66  1.56% Monday, September 13, 2021 3:51 PM
WR.H Worldwide Resources Corp $0.06 $0.06 No Data No Data No Data 0.00 Monday, August 30, 2021 1:05 PM
WRI Waseco Resources Inc $0.05 $0.05 No Data No Data No Data 0.00 Friday, September 10, 2021 12:41 PM
WRR Walker River Resources Corp $0.06 $0.06 $0.06 $0.06 $0.06 0.00 Monday, September 13, 2021 3:25 PM
WRY.H Western Troy Capital Resources Inc $0.16 $0.16 No Data No Data No Data 0.00 Thursday, September 2, 2021 1:26 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 $0.05 $0.05 No Data No Data No Data 0.00 Friday, September 3, 2021 9:30 AM
WTER The Alkaline Water CO Inc  $1.70 $1.67 $1.65 $1.73 $1.58  1.50% Monday, September 13, 2021 3:53 PM
WTR Westcore Energy Ltd $0.03 $0.03 No Data No Data No Data 0.00 Thursday, May 6, 2021 2:53 PM
WWT Water Ways Technologies Inc  $0.25 $0.24 $0.24 $0.26 $0.24  6.38% Monday, September 13, 2021 3:27 PM
XAG Xtierra Inc $0.05 $0.05 $0.05 $0.05 $0.05  -10.00% Monday, September 13, 2021 9:40 AM
XBC Xebec Adsorption Inc  $3.03 $3.11 $3.06 $3.12 $3.02  -2.57% Monday, September 13, 2021 3:37 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 $0.08 $0.08 No Data No Data No Data 0.00 Friday, July 23, 2021 10:09 AM
XIM Ximen Mining Corp  $0.22 $0.23 $0.24 $0.24 $0.22  -4.35% Monday, September 13, 2021 3:09 PM
XL Xxl Energy Corp  $6.35 $6.30 $6.31 $6.45 $6.15  0.79% Monday, September 13, 2021 3:50 PM
XLY Auxly Cannabis Group Inc  $183.23 $182.90 $183.72 $183.84 $181.57  0.18% Monday, September 13, 2021 3:53 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  $154.20 $154.41 $155.46 $155.62 $153.52  -0.13% Monday, September 13, 2021 3:53 PM
XRAY Apteryx Imaging Inc  $61.84 $60.89 $61.22 $61.92 $60.48  1.56% Monday, September 13, 2021 3:53 PM
XTM Transition Metals Corp $0.18 $0.18 $0.17 $0.18 $0.17  -2.78% Monday, September 13, 2021 3:27 PM
XTT X Terra Resources Inc $0.07 $0.07 $0.07 $0.07 $0.07  -7.14% Monday, September 13, 2021 10:07 AM
XX Avante Logixx Inc  $1.92 $2.01 $1.99 $1.99 $1.92  -4.48% Monday, September 13, 2021 1:36 PM
XYZ.P First Light Capital Corp $0.47 $0.47 No Data No Data No Data 0.00 Friday, June 11, 2021 11:39 AM
YAK Mongolia Growth Group Ltd  $1.17 $1.01 $1.04 $1.25 $1.03  15.84% Monday, September 13, 2021 3:37 PM
YDZ Ydx Innovation Corp $#N/A $#N/A No Data No Data No Data No Data No Data
YES Char Technologies Ltd $0.82 $0.82 $0.85 $0.85 $0.82 0.00 Monday, September 13, 2021 12:54 PM
YFI Edgewater Wireless Systems Inc $0.09 $0.09 $0.09 $0.09 $0.09  -5.56% Monday, September 13, 2021 3:39 PM
YGT Gold Terra Resource Corp $0.20 $0.20 $0.20 $0.20 $0.20 0.00 Monday, September 13, 2021 11:53 AM
YNV Ynvisible Interactive Inc  $0.55 $0.61 $0.59 $0.59 $0.55  -9.84% Monday, September 13, 2021 2:39 PM
YOO Yangaroo Inc $0.20 $0.20 No Data No Data No Data 0.00 Friday, September 10, 2021 10:19 AM
YSS Yss Corp $#N/A $#N/A No Data No Data No Data No Data No Data
YTY Wi2Wi Corp $0.06 $0.06 No Data No Data No Data 0.00 Friday, September 10, 2021 11:17 AM
Z Zinc One Resources Inc  $94.69 $91.83 $92.03 $94.80 $89.63  3.11% Monday, September 13, 2021 3:53 PM
ZAD Zadar Ventures Ltd $#N/A $#N/A No Data No Data No Data No Data No Data
ZC Zimtu Capital Corp $0.22 $0.22 $0.21 $0.22 $0.21  2.33% Monday, September 13, 2021 12:25 PM
ZCC.H Zena Mining Corp  $0.17 $0.20 $0.17 $0.17 $0.17  -17.50% Monday, September 13, 2021 1:33 PM
ZDC Zedcor Energy Ltd  $0.38 $0.40 $0.38 $0.38 $0.38  -3.80% Monday, September 13, 2021 11:20 AM
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  $115.09 $117.25 $117.50 $118.28 $113.66  -1.84% Monday, September 13, 2021 3:53 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 $0.14 $0.14 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:52 PM
ZMA Zoomaway Travel Inc $0.21 $0.21 $0.18 $0.21 $0.18 0.00 Monday, September 13, 2021 9:30 AM
ZNG Group Eleven Resources Corp $0.09 $0.09 $0.10 $0.10 $0.09 0.00 Monday, September 13, 2021 1:10 PM
ZNX Zincx Resources Corp $0.16 $0.16 No Data No Data No Data 0.00 Friday, September 10, 2021 1:57 PM
ZOMD Zoomd Technologies  $0.39 $0.40 $0.40 $0.40 $0.39  -2.50% Monday, September 13, 2021 2:22 PM
ZON Zonte Metals Inc $0.21 $0.21 $0.21 $0.21 $0.21 0.00 Monday, September 13, 2021 9:30 AM
ZONE Zonetail Inc $0.06 $0.06 $0.06 $0.06 $0.06  9.09% Monday, September 13, 2021 3:09 PM
ZUM Zoomermedia Limited $0.10 $0.10 $0.10 $0.10 $0.10  5.26% Monday, September 13, 2021 3:26 PM
ZZE.H Zidane Capital Corp $0.12 $0.12 No Data No Data No Data 0.00 Wednesday, May 5, 2021 10:22 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