Symbol | Open | High | Low | Close | Percent | Change | Volume | OREAF | 0.03 | 0.03 | 0.01 | 0.02 | -71.43 | -0.05 | 11700000 | RHHBY | 39.27 | 39.29 | 38.97 | 39.15 | -0.63 | -0.25 | 5111700 | GBTC | 13.85 | 13.95 | 13.52 | 13.54 | -2.24 | -0.31 | 1358800 | ETHE | 8.05 | 8.06 | 7.75 | 7.80 | -2.99 | -0.24 | 1297700 | EMHTF | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 1050600 | VYGVF | 0.16 | 0.17 | 0.15 | 0.15 | -6.25 | -0.01 | 607424 | ZNOG | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 605507 | DANOY | 11.55 | 11.58 | 11.50 | 11.58 | -2.11 | -0.25 | 568900 | LGDTF | 0.32 | 0.32 | 0.29 | 0.31 | -3.12 | -0.01 | 563000 | CURLF | 3.08 | 3.08 | 2.81 | 2.96 | -1.33 | -0.04 | 558166 | FFMGF | 0.14 | 0.14 | 0.13 | 0.14 | 7.69 | 0.01 | 504900 | BNPQY | 30.11 | 30.27 | 30.06 | 30.18 | -2.17 | -0.67 | 499445 | OBELF | 8.77 | 9.10 | 8.67 | 8.87 | 0.11 | 0.01 | 476344 | VQSLF | 2.70 | 2.73 | 2.48 | 2.50 | -7.06 | -0.19 | 440629 | CNTMF | 0.07 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 393900 | AXAHY | 28.70 | 28.73 | 28.37 | 28.60 | -2.39 | -0.70 | 390700 | CBWTF | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 384400 | DTEGY | 20.46 | 20.49 | 20.37 | 20.48 | 1.09 | 0.22 | 379500 | IMPUY | 8.38 | 8.41 | 8.25 | 8.26 | -1.78 | -0.15 | 359409 | AVTBF | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 349382 | JBSAY | 7.20 | 7.26 | 7.19 | 7.22 | 1.12 | 0.08 | 331700 | MMNFF | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 324576 | CRTPF | 3.23 | 3.49 | 3.16 | 3.41 | 4.28 | 0.14 | 310895 | IDAI | 2.00 | 2.09 | 1.77 | 1.80 | -10.00 | -0.20 | 309585 | COSM | 3.52 | 3.52 | 3.25 | 3.25 | -6.61 | -0.23 | 302991 | CRLBF | 1.65 | 1.72 | 1.64 | 1.68 | 1.20 | 0.02 | 271341 | HRVSF | 3.13 | 3.34 | 2.91 | 3.22 | 0.94 | 0.03 | 255640 | AOTVF | 0.44 | 0.44 | 0.40 | 0.42 | -2.33 | -0.01 | 249600 | PLNHF | 0.57 | 0.59 | 0.55 | 0.56 | -1.75 | -0.01 | 234819 | LOMLF | 0.50 | 0.50 | 0.49 | 0.50 | 2.04 | 0.01 | 214965 | DSVSF | 0.67 | 0.68 | 0.63 | 0.64 | -3.03 | -0.02 | 211316 | FFNTF | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00 | 208400 | SSVFF | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00 | 203329 | GDNSF | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 196419 | PTOTF | 0.45 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00 | 194367 | UNRV | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 193700 | FTSSF | 0.22 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 175977 | BKRRF | 0.26 | 0.26 | 0.24 | 0.24 | -4.00 | -0.01 | 172200 | TLLTF | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 171310 | TCNNF | 4.02 | 4.13 | 3.96 | 4.00 | -2.44 | -0.10 | 170404 | MAIFF | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 170007 | AZMCF | 2.51 | 2.52 | 2.45 | 2.48 | -1.59 | -0.04 | 168418 | GLGDF | 1.21 | 1.21 | 1.15 | 1.16 | -4.92 | -0.06 | 159200 | PKKFF | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 158763 | AAWH | 0.68 | 0.71 | 0.61 | 0.70 | 2.94 | 0.02 | 152700 | GLATF | 2.17 | 2.20 | 2.16 | 2.20 | 0.92 | 0.02 | 149500 | AAGFF | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00 | 149000 | ATCMF | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 147000 | BASX | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 144511 | IMBBY | 21.74 | 21.81 | 21.73 | 21.81 | 0.18 | 0.04 | 144500 | |
|