Symbol | Open | High | Low | Close | Percent | Change | Volume | VGFC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 425074 | ACOGF | 7.00 | 7.00 | 5.61 | 5.62 | -33.10 | -2.78 | 405413 | KBLB | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 399775 | CETY | 0.24 | 0.24 | 0.23 | 0.23 | -4.17 | -0.01 | 391476 | CVSI | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 391155 | ENCUF | 1.93 | 1.99 | 1.88 | 1.99 | 2.58 | 0.05 | 386617 | NTRB | 5.63 | 5.82 | 4.84 | 4.90 | 33.67 | 2.70 | 384041 | FDVXF | 0.00 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00 | 377100 | CLXPF | 2.11 | 2.15 | 2.10 | 2.14 | -0.47 | -0.01 | 366726 | FGPHF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 362795 | RGDCF | 1.13 | 1.14 | 0.95 | 1.02 | -8.11 | -0.09 | 355037 | OMTK | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 345183 | AQARF | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 336850 | PHRRF | 0.35 | 0.35 | 0.30 | 0.33 | 3.12 | 0.01 | 331312 | VRYYF | 0.98 | 0.98 | 0.91 | 0.93 | -1.06 | -0.01 | 328818 | AZZUF | 0.53 | 0.57 | 0.53 | 0.54 | 5.88 | 0.03 | 323100 | EXROF | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 323078 | MODD | 0.71 | 0.73 | 0.67 | 0.70 | -1.41 | -0.01 | 290831 | SLBG | 0.88 | 0.99 | 0.87 | 0.96 | 11.63 | 0.10 | 277142 | REEMF | 0.94 | 1.03 | 0.89 | 0.95 | 1.06 | 0.01 | 268410 | ACTHF | 4.87 | 5.25 | 4.70 | 5.07 | 10.70 | 0.49 | 267966 | NOCSF | 0.14 | 0.18 | 0.13 | 0.13 | -23.53 | -0.04 | 262752 | VIHD | 19.40 | 21.00 | 18.50 | 20.85 | 8.20 | 1.58 | 254723 | AGAUF | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 254358 | BBSRF | 0.22 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 250000 | NXTTF | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 245491 | RDGMF | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 241603 | HARY | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 236500 | MGTI | 0.00 | 0.00 | 0.00 | 0.00 | | | 233430 | BHSIF | 0.03 | 0.04 | 0.03 | 0.03 | -40.00 | -0.02 | 223931 | EGMCF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 222450 | CNTMF | 0.81 | 0.85 | 0.80 | 0.84 | 12.50 | 0.01 | 219987 | AXIM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 205290 | EMED | 0.00 | 0.00 | 0.00 | 0.00 | | | 204900 | SYAXF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 204800 | HWAUF | 0.22 | 0.22 | 0.20 | 0.21 | 40.00 | 0.06 | 204476 | VRDR | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 197531 | CIIT | 0.71 | 0.71 | 0.60 | 0.68 | -1.45 | -0.01 | 194212 | AMYZF | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 | 192900 | DFLYD | 3.82 | 3.84 | 3.62 | 3.70 | -3.39 | -0.13 | 190221 | SGSI | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 189396 | TSLVF | 0.08 | 0.08 | 0.08 | 0.08 | 60.00 | 0.03 | 189285 | CTMCF | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 181036 | TCFF | 0.27 | 0.28 | 0.25 | 0.25 | -3.85 | -0.01 | 179993 | HNCKF | 0.40 | 0.43 | 0.39 | 0.42 | 10.53 | 0.02 | 179615 | NEOV | 3.32 | 3.57 | 3.10 | 3.21 | -4.75 | -0.16 | 179565 | GARWF | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 179000 | LDSN | 0.01 | 0.01 | 0.01 | 0.01 | | | 178961 | FISOF | 0.24 | 0.26 | 0.24 | 0.25 | 4.17 | 0.01 | 166904 | FNMAS | 14.98 | 15.08 | 14.85 | 14.94 | -0.73 | -0.11 | 163442 | |
|