Symbol | Open | High | Low | Close | Percent | Change | Volume | ETHE | 27.44 | 27.81 | 27.26 | 27.70 | | | 14576537 | GBTC | 59.81 | 60.50 | 59.35 | 60.33 | | | 4459508 | ZNOG | 0.05 | 0.06 | 0.05 | 0.06 | | | 2990100 | RHHBY | 40.15 | 40.80 | 40.12 | 40.76 | | | 2775100 | NCPL | 0.09 | 0.09 | 0.09 | 0.09 | | | 2440185 | DTEGY | 26.23 | 26.46 | 26.23 | 26.42 | | | 1162100 | EMHTF | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 1050600 | LOMLF | 0.23 | 0.24 | 0.21 | 0.22 | | | 808600 | TRSSF | 2.30 | 2.30 | 2.09 | 2.19 | -0.90 | -0.02 | 765421 | 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 | IDAI | 0.42 | 0.47 | 0.38 | 0.42 | | | 541863 | 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 | RVLGF | 0.22 | 0.23 | 0.21 | 0.23 | | | 432800 | AVTBF | 0.04 | 0.04 | 0.04 | 0.04 | | | 350775 | DECPF | 11.50 | 14.18 | 11.34 | 12.97 | 11.81 | 1.37 | 345436 | CBWTF | 0.02 | 0.03 | 0.02 | 0.03 | | | 334500 | SSVFF | 0.17 | 0.18 | 0.16 | 0.17 | | | 326500 | WMMVY | 34.00 | 34.28 | 33.16 | 33.16 | | | 324400 | CRTPF | 3.23 | 3.49 | 3.16 | 3.41 | 4.28 | 0.14 | 310895 | GTBIF | 11.11 | 11.48 | 10.97 | 11.17 | | | 299772 | BABYF | 0.08 | 0.08 | 0.08 | 0.08 | | | 294600 | RSNVF | 0.10 | 0.10 | 0.08 | 0.09 | | | 290000 | RECAF | 0.79 | 0.80 | 0.77 | 0.80 | | | 258800 | COSM | 1.27 | 1.30 | 1.14 | 1.17 | | | 256269 | HRVSF | 3.13 | 3.34 | 2.91 | 3.22 | 0.94 | 0.03 | 255640 | GENGF | 0.51 | 0.51 | 0.50 | 0.51 | | | 253100 | MAIFF | 0.20 | 0.21 | 0.20 | 0.21 | | | 250500 | TLLTF | 0.02 | 0.02 | 0.02 | 0.02 | | | 219600 | JRNGF | 2.10 | 2.13 | 2.07 | 2.10 | | | 217010 | PLNHF | 0.93 | 0.93 | 0.85 | 0.87 | 0.00 | 0.00 | 214136 | DSVSF | 0.62 | 0.65 | 0.62 | 0.63 | | | 213100 | LGIQ | 0.02 | 0.02 | 0.02 | 0.02 | | | 211400 | NHYDY | 5.54 | 5.58 | 5.48 | 5.55 | | | 211100 | ITMSF | 0.52 | 0.54 | 0.49 | 0.53 | | | 211100 | PTOTF | 0.45 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00 | 194367 | NSRPF | 0.09 | 0.09 | 0.07 | 0.07 | | | 192200 | AOTVF | 0.33 | 0.35 | 0.33 | 0.35 | | | 191600 | PKKFF | 0.04 | 0.06 | 0.04 | 0.06 | | | 189966 | GPHOF | 0.69 | 0.70 | 0.63 | 0.70 | | | 189800 | FTSSF | 0.22 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 175977 | HNCKF | 0.19 | 0.21 | 0.18 | 0.21 | 10.53 | 0.02 | 170838 | BASFY | 11.87 | 11.91 | 11.79 | 11.90 | | | 165200 | CRLBF | 1.62 | 1.64 | 1.56 | 1.62 | | | 162635 | MRMD | 0.16 | 0.17 | 0.16 | 0.16 | | | 162426 | VRNOF | 3.86 | 4.08 | 3.84 | 3.95 | | | 161500 | GLATF | 0.95 | 0.97 | 0.93 | 0.95 | | | 161100 | IFNNY | 33.41 | 33.60 | 33.27 | 33.48 | | | 160000 | AKZOY | 20.60 | 20.74 | 20.59 | 20.68 | | | 154600 | |
|