| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GBTC | 13.85 | 13.95 | 13.52 | 13.54 | -2.24 | -0.31 | 1358800 | | ELRRF | 2.89 | 2.89 | 2.64 | 2.66 | -2.21 | -0.06 | 20590 | | BNPQY | 30.11 | 30.27 | 30.06 | 30.18 | -2.17 | -0.67 | 499445 | | ELEMF | 0.92 | 0.92 | 0.91 | 0.91 | -2.15 | -0.02 | 13200 | | FHBI | 21.97 | 21.97 | 21.40 | 21.40 | -2.15 | -0.47 | 1437 | | NCPL | 1.39 | 1.43 | 1.36 | 1.37 | -2.14 | -0.03 | 38464 | | DANOY | 11.55 | 11.58 | 11.50 | 11.58 | -2.11 | -0.25 | 568900 | | AKZOY | 25.79 | 25.79 | 25.38 | 25.49 | -2.07 | -0.54 | 46604 | | ETCG | 5.38 | 5.39 | 5.23 | 5.28 | -2.04 | -0.11 | 14666 | | CCHWF | 0.49 | 0.49 | 0.47 | 0.48 | -2.04 | -0.01 | 37900 | | RECAF | 1.00 | 1.01 | 0.95 | 0.97 | -2.02 | -0.02 | 131100 | | PUBGY | 19.33 | 19.37 | 19.16 | 19.28 | -1.98 | -0.39 | 36500 | | EXPGY | 36.10 | 36.31 | 36.03 | 36.03 | -1.85 | -0.68 | 92962 | | BNPQF | 60.19 | 60.19 | 59.80 | 59.80 | -1.85 | -1.13 | 5800 | | KGFHY | 5.92 | 5.96 | 5.88 | 5.89 | -1.83 | -0.11 | 46100 | | HEOFF | 2.20 | 2.22 | 2.16 | 2.16 | -1.82 | -0.04 | 10901 | | IMPUY | 8.38 | 8.41 | 8.25 | 8.26 | -1.78 | -0.15 | 359409 | | PLNHF | 0.57 | 0.59 | 0.55 | 0.56 | -1.75 | -0.01 | 234819 | | KPLUY | 8.44 | 8.44 | 8.30 | 8.40 | -1.75 | -0.15 | 17076 | | CIBEY | 1.18 | 1.18 | 1.16 | 1.16 | -1.69 | -0.02 | 27900 | | COGNY | 0.60 | 0.61 | 0.58 | 0.59 | -1.67 | -0.01 | 11400 | | AXAHF | 28.90 | 28.90 | 28.76 | 28.76 | -1.64 | -0.48 | 1400 | | AZMCF | 2.51 | 2.52 | 2.45 | 2.48 | -1.59 | -0.04 | 168418 | | SROYF | 0.66 | 0.66 | 0.62 | 0.62 | -1.59 | -0.01 | 6220 | | IPOOF | 1.88 | 1.90 | 1.87 | 1.87 | -1.58 | -0.03 | 13200 | | FTLF | 16.00 | 16.00 | 15.75 | 15.75 | -1.56 | -0.25 | 1350 | | MAKOF | 1.28 | 1.28 | 1.28 | 1.28 | -1.54 | -0.02 | 120 | | ADRNY | 31.33 | 31.34 | 31.17 | 31.23 | -1.45 | -0.46 | 89772 | | WDOFF | 5.55 | 5.55 | 5.42 | 5.46 | -1.44 | -0.08 | 102700 | | HEINY | 50.14 | 50.25 | 50.01 | 50.05 | -1.44 | -0.73 | 107238 | | STPGF | 0.69 | 0.69 | 0.69 | 0.69 | -1.43 | -0.01 | 900 | | OBTC | 5.15 | 5.18 | 5.06 | 5.08 | -1.36 | -0.07 | 8463 | | KNTNF | 4.41 | 4.47 | 4.36 | 4.39 | -1.35 | -0.06 | 28180 | | LZRFY | 15.73 | 15.73 | 13.87 | 13.87 | -1.35 | -0.19 | 10600 | | CURLF | 3.08 | 3.08 | 2.81 | 2.96 | -1.33 | -0.04 | 558166 | | RYFL | 20.25 | 20.25 | 20.25 | 20.25 | -1.22 | -0.25 | 400 | | AYRWF | 0.87 | 0.92 | 0.86 | 0.88 | -1.12 | -0.01 | 55880 | | INBC | 7.90 | 7.91 | 7.90 | 7.91 | -1.12 | -0.09 | 8200 | | TGRF | 15.38 | 15.38 | 15.38 | 15.38 | -1.09 | -0.17 | 0 | | ORZCF | 0.92 | 0.92 | 0.91 | 0.92 | -1.08 | -0.01 | 5400 | | BRGGF | 8.60 | 8.60 | 8.25 | 8.33 | -1.07 | -0.09 | 28910 | | HMENF | 0.95 | 0.95 | 0.93 | 0.94 | -1.05 | -0.01 | 10145 | | BSFO | 18.80 | 18.80 | 18.80 | 18.80 | -1.05 | -0.20 | 200 | | HINKF | 100.20 | 100.50 | 99.23 | 100.50 | -1.04 | -1.06 | 88000 | | CCNB | 9.20 | 9.60 | 9.20 | 9.60 | -1.03 | -0.10 | 300 | | ALVOF | 7.40 | 7.46 | 7.26 | 7.28 | -0.95 | -0.07 | 32500 | | CBBI | 9.80 | 9.80 | 9.61 | 9.61 | -0.93 | -0.09 | 600 | | HCHDF | 1.06 | 1.11 | 1.06 | 1.08 | -0.92 | -0.01 | 2985 | | CTUY | 27.00 | 27.00 | 27.00 | 27.00 | -0.92 | -0.25 | 200 | | HKHHF | 84.65 | 84.65 | 84.65 | 84.65 | -0.92 | -0.79 | 200 | |
|
