Symbol | Open | High | Low | Close | Percent | Change | Volume | KRRGF | 5.00 | 5.05 | 4.76 | 4.83 | 2.33 | 0.11 | 10448100 | FCUUF | 0.55 | 0.55 | 0.50 | 0.52 | -20.00 | -0.13 | 4720300 | ETHE | 28.13 | 28.36 | 26.84 | 27.50 | -3.34 | -0.95 | 3873773 | CRLBF | 0.56 | 0.60 | 0.49 | 0.51 | -15.00 | -0.09 | 2441942 | GBTC | 81.93 | 83.02 | 81.57 | 81.76 | -0.90 | -0.74 | 1708732 | GLATF | 0.55 | 0.57 | 0.48 | 0.48 | -26.15 | -0.17 | 1279146 | ZNOG | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 1250914 | GSVRF | 0.18 | 0.19 | 0.18 | 0.18 | 50.00 | 0.06 | 1123034 | EMHTF | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 1050600 | SHIEF | 0.02 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00 | 1000000 | GTBIF | 7.82 | 9.14 | 7.82 | 8.95 | 14.74 | 1.15 | 893041 | TRSSF | 2.30 | 2.30 | 2.09 | 2.19 | -0.90 | -0.02 | 765421 | PALAF | 4.95 | 4.95 | 4.40 | 4.71 | -24.88 | -1.56 | 616100 | VYGVF | 0.16 | 0.17 | 0.15 | 0.15 | -6.25 | -0.01 | 607424 | CCHWF | 0.39 | 0.39 | 0.35 | 0.35 | -5.41 | -0.02 | 565120 | OBELF | 8.77 | 9.10 | 8.67 | 8.87 | 0.11 | 0.01 | 476344 | CBWTF | 0.06 | 0.06 | 0.06 | 0.06 | | | 444616 | VQSLF | 2.70 | 2.73 | 2.48 | 2.50 | -7.06 | -0.19 | 440629 | ARSMF | 0.24 | 0.25 | 0.23 | 0.24 | 71.43 | 0.10 | 429107 | TGEN | 5.85 | 6.18 | 5.68 | 6.18 | 4.75 | 0.28 | 381527 | BONXF | 0.17 | 0.18 | 0.17 | 0.18 | 12.50 | 0.02 | 374900 | GDNSF | 0.37 | 0.43 | 0.37 | 0.42 | 10.53 | 0.04 | 374510 | RECAF | 0.33 | 0.33 | 0.31 | 0.31 | -3.12 | -0.01 | 350340 | FFMGF | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 349450 | DECPF | 11.50 | 14.18 | 11.34 | 12.97 | 11.81 | 1.37 | 345436 | MRMD | 0.07 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 342830 | BSXGF | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 327000 | ACRHF | 0.13 | 0.19 | 0.13 | 0.13 | 8.33 | 0.01 | 325000 | CRTPF | 3.23 | 3.49 | 3.16 | 3.41 | 4.28 | 0.14 | 310895 | FNGR | 2.13 | 2.18 | 2.02 | 2.09 | -2.34 | -0.05 | 297543 | SLVTF | 0.37 | 0.38 | 0.35 | 0.35 | -2.78 | -0.01 | 275460 | TSCDY | 16.35 | 16.47 | 16.33 | 16.40 | 0.68 | 0.11 | 260331 | MACE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 258500 | HRVSF | 3.13 | 3.34 | 2.91 | 3.22 | 0.94 | 0.03 | 255640 | NCPL | 3.29 | 3.98 | 3.29 | 3.87 | 19.44 | 0.63 | 243564 | WDOFF | 8.36 | 8.44 | 8.06 | 8.18 | -2.15 | -0.18 | 232500 | ITMSF | 1.69 | 1.69 | 1.38 | 1.48 | -12.94 | -0.22 | 231947 | SRGXF | 0.09 | 0.11 | 0.09 | 0.10 | 11.11 | 0.01 | 230500 | OGNRF | 1.38 | 1.42 | 1.38 | 1.41 | 38.24 | 0.39 | 226813 | MAIFF | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 216700 | PLNHF | 0.93 | 0.93 | 0.85 | 0.87 | 0.00 | 0.00 | 214136 | CURLF | 0.84 | 0.84 | 0.79 | 0.79 | -8.14 | -0.07 | 206412 | GMGI | 1.61 | 1.64 | 1.56 | 1.58 | -1.25 | -0.02 | 200917 | TSGZF | 0.09 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 197400 | PTOTF | 0.45 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00 | 194367 | FTSSF | 0.22 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 175977 | NGLOY | 14.67 | 14.69 | 12.71 | 13.08 | -10.59 | -1.55 | 173597 | HNCKF | 0.19 | 0.21 | 0.18 | 0.21 | 10.53 | 0.02 | 170838 | AUMBF | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 157671 | BASX | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 144511 | |
|