FinData: List of Symbols for OTC Bulletin Board [OBB] Starting with T

Sunday, 14 August 2022

OBB Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
TAALF	Taal Distributed Info. Tech. Inc.	0.8532	0.8283	0.8312	15,100	0.0038	0.46	4
TABCF	Tabcp Holdings Ltd	0.6700	0.6700	0.6700	800	3.2400	82.86	5
TACBY	TABCORP HLDGS ADR	1.290	1.290	1.290	700	0.110	7.86	7
TACI	Transatlantic Capital Inc.	0.0004	0.0004	0.0004	200	0.0002	100.00	3
TAHFF	Tat Hong Holdings Ltd	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TAIMF	Taiga Mtrs Corp	3.657	3.573	3.573	1,000	0.227	5.98	4
TAIPY	TAIPY	10.000	9.955	9.980	4,200	0.023	0.23	5
TAKD	Transakt Ltd	0.0400	0.0400	0.0400	10,000	0.0210	110.53	5
TAKOF	Drone Delivery Cda Corp.	0.4296	0.4087	0.4097	9,800	0.0203	4.72	7
TALN	TALON INTERNATIONAL	0.0860	0.0820	0.0820	11,600	0.0280	25.45	5
TAMG	Transnatl Auto Grp	0.0480	0.0359	0.0480	31,900	0.0220	84.62	6
TAOFF	TAOFF	0.5700	0.5700	0.5700	100	0.0100	1.72	4
TAOIF	TAG OIL LTD	0.2527	0.2527	0.2527	23,000	0.0293	13.12	7
TAPM	Tapinator Inc	2.000	2.000	2.000	400	0.000	0.00	6
TARSF	TARSIS RES LTD	0.0400	0.0325	0.0350	47,600	0.0050	12.50	6
TASEF	TASMAN RESOURCES NL	0.0100	0.0100	0.0100	20,000	0.0000	0.00	5
TATYF	Tate & Lyle Plc 25	9.365	9.020	9.020	1,700	0.010	0.11	7
TATYY	Tate & Lyle Plc Adr	37.78	37.43	37.78	500	0.18	0.46	6
TAVHY	Tav Havalimanlari	11.82	11.82	11.82	300	0.37	3.02	6
TAWCP	Tennessee Amern Wtr	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TAWNF	Thai Airways Intl F	0.0100	0.0056	0.0100	19,500	0.0000	0.00	5
TAYO	Taylor Consulting	0.0940	0.0899	0.0940	10,100	0.0070	8.05	6
TBAKF	Ted Baker Plc	1.050	1.050	1.050	400	0.090	9.38	5
TBAQ	Gotham Apparel Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TBBA	Teb Bancorp Inc	8.000	8.000	8.000	200	0.370	4.42	4
TBBC	THE BRAINY BRANDS	9.850	9.760	9.850	1,200	0.000	0.00	6
TBIIF	Tobii Ab [Publ]	2.510	2.380	2.510	700	0.020	0.79	5
TBLLF	Tombill Mines Ltd	0.0383	0.0313	0.0383	21,600	0.0163	74.09	4
TBLMF	TIGER BRANDS LTD	9.500	9.500	9.500	1,100	3.010	24.06	5
TBLMY	TIGER BRANDS SP ADR	9.900	9.900	9.900	200	0.875	9.70	7
TBNCW	T BANCSHARES INC WT	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TBPMF	Tetra Bio-Pharma Inc.	0.0516	0.0425	0.0516	100,000	0.0019	3.82	7
TBRIF	TRIBUTE RESOURCES IN	0.1184	0.1124	0.1179	46,000	0.0079	7.18	4
TBTC	Table Trac Inc	3.610	3.600	3.600	6,500	0.200	5.26	5
TBUIF	TBUIF	0.0490	0.0490	0.0490	5,000	0.0009	1.80	4
TBURF	Tobu Railway	22.03	21.50	22.03	500	4.41	16.69	4
TBVPF	THAI BEVERAGE PUBLIC	0.4764	0.4444	0.4444	78,700	0.0045	1.02	7
TBXXF	TBXXF	0.2230	0.2200	0.2230	18,000	0.0070	3.04	4
TCAPF	Tp Icap Group Plc	1.210	1.210	1.210	25,000	0.000	0.00	4
TCCO	Technical Commctn Cp	1.250	1.250	1.250	700	0.000	0.00	5
TCCPY	TCCPY	4.540	4.460	4.480	83,300	0.230	4.88	4
TCEHY	TENCENT HOLDINGS ADR	41.75	41.33	41.58	1,896,200	0.23	0.55	7
TCERF	TELESTE CORP EURO.40	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TCGGY	TCGGY	67.28	67.28	67.28	900	0.00	0.00	4
TCHC	TCHC	0.0001	0.0001	0.0001	4,218,700	0.0002	66.67	5
TCKRF	TECK RESOURCES CL A	26.53	26.53	26.53	100	1.80	6.34	7
TCLAF	Transcontinental A	12.16	12.16	12.16	100	0.76	6.67	5
TCLHF	Tcl International Holdings Ltd Hk	0.5354	0.5015	0.5354	10,100	0.0283	5.58	6
TCLRY	Technicolor S.A.	0.0900	0.0900	0.0900	2,700	0.0025	2.70	8
TCMFF	Telecom Argentina Sa	0.6500	0.6500	0.6500	700	0.0000	0.00	7
TCNAF	Transcanna Holdings Inc	0.0900	0.0800	0.0800	4,000	0.0100	11.11	4
TCNB	Town Center Bk Il	4.000	4.000	4.000	1,200	0.310	7.19	8
TCNNF	Trulieve Cannabis Corp	13.99	12.84	13.92	343,100	0.23	1.69	4
TCOR	TREECON RESRCS	0.4600	0.4600	0.4600	6,600	0.0100	2.13	5
TCPFF	True Corporation Public Co Ltd	0.1310	0.1310	0.1310	400	0.0610	87.14	7
TCRI	Techcom Inc.	0.0652	0.0598	0.0648	50,600	0.0069	9.62	4
TCRRF	Terrace Res Inc New	0.0117	0.0069	0.0069	700	0.0013	15.85	6
TCTZF	TENCENT HOLDINGS LTD	42.55	41.06	42.00	15,800	0.80	1.86	7
TCYSF	Tecsys Inc	28.77	28.77	28.77	100	5.09	21.49	7
TDCB	Third Century Bancor	14.00	14.00	14.00	6,600	0.20	1.45	7
TDCH	30Dc Inc	0.0130	0.0130	0.0130	10,000	0.0050	27.78	4
TDGMW	Tidewater Inc Warrants	20.00	17.90	20.00	200	1.50	8.11	4
TDHOF	T& D HOLDINGS INC	10.66	10.66	10.66	100	0.84	7.30	5
TDHOY	T&D HOLDINGS INC	5.650	5.370	5.650	3,900	0.039	0.70	7
TDNT	Trident Brands Inc	0.0250	0.0250	0.0250	20,000	0.0051	16.94	6
TDRK	Tiderock Companies Inc	0.0165	0.0160	0.0160	35,000	0.0005	3.03	4
TDRRF	Tudor Gold Corp.	1.380	1.286	1.286	6,400	0.056	4.51	5
TDSGF	Teledata Singapore Ltd	0.2667	0.2528	0.2666	20,700	0.0049	1.80	6
TDVXF	Tobii Dynavox Ab	2.700	2.700	2.700	4,600	0.210	8.43	4
TDWRF	TDWRF	7.900	7.800	7.800	600	0.100	1.27	4
TECFF	Teco 2030 As	0.4600	0.4600	0.4600	200	0.3368	42.27	4
TEEZ	3Eee Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TEFOF	TELEFONICA SA ORDS	4.736	4.736	4.736	10,400	0.202	4.46	5
TEGY	Tremisis Energy	0.1090	0.1090	0.1090	500	0.0580	113.73	5
TEKCF	Tekcapital Plc	0.3515	0.3515	0.3515	100	0.0815	18.82	4
TELDF	Telefonica Deutschla	2.850	2.850	2.850	400	0.040	1.42	4
TELIF	Telescope Innovations Corp	0.2700	0.2700	0.2700	6,200	0.0000	0.00	4
TELNF	Telenor Asa Ord	11.78	11.78	11.78	3,800	0.07	0.56	6
TELNY	TELENOR ASA ADS #	11.89	11.71	11.76	164,400	0.12	1.03	7
TERRF	Trasmissione Elettricita Rete Nazionale	7.354	7.354	7.354	100	0.179	2.49	5
TESLU	Lenox Partners Llc	253.90	253.90	253.90	100	3.65	1.46	5
TETAR	Teton Advisors Inc	0.0500	0.0500	0.0500	400	0.0000	0.00	4
TETOF	Tectonic Metals Inc	0.0474	0.0453	0.0464	29,700	0.0010	2.11	4
TEUFF	Box Ships Inc.	0.0002	0.0002	0.0002	100	0.0001	100.00	3
TEUM	Pareteum Corp	0.0015	0.0015	0.0015	10,000	0.0000	0.00	4
TEUTF	Teuton Resources Cp	1.191	1.110	1.164	3,600	0.086	6.87	6
TEVJF	Teva Pharmaceutical Industries Limited	7.000	7.000	7.000	100	2.230	24.16	6
TEVND	Tevano Systems Holdings Inc	0.0785	0.0785	0.0785	2,800	0.0215	21.50	4
TFBN	TFN FOOTBALL NTWK IN	0.0001	0.0001	0.0001	35,900	0.0016	94.12	5
TFRNF	Wisdomtree Issuer Plc Wisdomtree USD	51.00	51.00	51.00	5,200	0.00	0.00	4
TGCB	Tego Cyber Inc	0.5100	0.4500	0.5100	3,500	0.2301	31.09	4
TGEN	TARGETED GENETICS CORPORATION	1.280	1.195	1.200	103,200	0.000	0.00	6
TGGI	TELETEK INC	0.0090	0.0081	0.0086	22,235,200	0.0003	3.37	6
TGHI	Trans Global Holdings Inc	0.0017	0.0013	0.0014	55,813,812	0.0000	0.00	4
TGHLF	TGHLF	0.4800	0.4500	0.4800	118,794	0.0440	10.09	4
TGIFF	Friday Night Inc	0.0200	0.0193	0.0200	44,500	0.0007	3.63	5
TGLDF	Trillium Gold Mines Inc.	0.1856	0.1856	0.1856	500	0.0116	6.67	4
TGLO	Theglobe.com Inc	0.1197	0.1150	0.1150	50,972	0.0049	4.09	7
TGLVY	TOP GLOVE CORP SP AD	0.9000	0.9000	0.9000	337	0.0698	8.41	7
TGMGF	Theta Gold Mines Limited	0.0543	0.0543	0.0543	5,000	0.0107	16.46	4
TGMR	TROY GOLD & MINERAL	0.6900	0.6900	0.6900	1,434	0.6750	4500.00	5
TGODF	TGODF	0.0650	0.0566	0.0585	164,312	0.0045	7.14	4
TGONF	TETRAGON CREDIT INC	10.400	9.950	9.950	1,700	0.050	0.50	5
TGOPF	3I GROUP ORDINARY	14.64	14.64	14.64	200	0.68	4.87	7
TGOPY	3I GROUP PLC	7.530	7.350	7.510	89,600	0.283	3.92	7
TGRO	Tiger Oil and Energy Inc	0.0002	0.0001	0.0002	24,347,000	0.0000	0.00	8
TGRP	Tron Group Inc	0.3750	0.3750	0.3750	500	1.2550	76.99	6
TGRR	Tiger Reef Inc.	0.0001	0.0001	0.0001	2,985,000	0.0000	0.00	7
THBRF	Thunderbird Entertainment Group Inc	3.090	3.079	3.090	1,300	0.010	0.32	4
THCBF	Thc Biomed Intl Ltd	0.0486	0.0342	0.0389	28,000	0.0001	0.26	6
THDDY	TV Asahi Holdings Corp ADR	11.00	11.00	11.00	100	4.69	29.91	4
THER	Theralink Technologies Inc	0.0070	0.0038	0.0041	4,529,019	0.0002	5.13	4
THKLY	THK CO LTD	9.885	9.826	9.826	4,935	0.159	1.59	7
THLLY	Thales ADR	24.26	24.00	24.17	41,100	0.17	0.70	4
THMG	Thunder Mountn Gold	0.0810	0.0810	0.0810	4,500	0.0189	18.92	4
THNPF	THNPF	10.45	10.45	10.45	100	0.13	1.26	4
THNPY	Technip Energies NV	10.44	10.33	10.41	5,000	0.24	2.36	4
THQQF	Thq Nordic Ab	7.380	7.380	7.380	7,800	0.400	5.14	4
THSGF	Thus Group Plc	1.040	1.040	1.040	1,300	0.050	4.59	7
THST	Truett Hurst Cl A CO	0.4000	0.3500	0.3500	4,500	0.1000	22.22	4
THUPY	THUPY	14.60	14.43	14.60	1,200	0.62	4.04	4
THURF	Thunderstruck Resources Ltd.	0.0518	0.0518	0.0518	60,000	0.0091	21.31	6
THVB	Thomasville Bancsh Inc Ga	64.00	64.00	64.00	800	0.00	0.00	6
THYCY	Taiheiyo Cement Corp	3.730	3.710	3.710	1,600	1.680	31.17	4
TIAIY	Telecom Italia S.P.A.	2.000	2.000	2.000	200	0.080	3.85	4
TIANF	Tianjin Bohai Chem	1.160	1.160	1.160	10,000	0.060	5.45	5
TIAOF	Telecom Italia S.P.A.	0.2110	0.2110	0.2110	6,600	0.1483	41.27	6
TIGCF	Triumph Gold Corp.	0.0437	0.0400	0.0400	6,100	0.0070	14.89	7
TIIAY	Telecom Italia S.P.A.	2.180	2.130	2.150	214,700	0.100	4.44	4
TIIDF	Tiidal Gaming Group	0.0500	0.0500	0.0500	400	0.0000	0.00	4
TIKK	Tel-Instrument Electronics Corp.	2.900	2.900	2.900	1,000	0.400	16.00	4
TILCF	Till Cap Ltd	4.600	4.320	4.320	1,600	0.284	6.16	7
TINLY	Teijin Ltd Adr	10.67	10.67	10.67	200	0.35	3.41	6
TIPS	Tianrong Intrnet Products & Services Inc	0.2000	0.1500	0.1599	163,800	0.0101	5.94	5
TISCY	Taisei Corp Ltd Adr	7.835	7.835	7.835	1,000	0.525	7.18	8
TISDZ	Treasure Island Royalty Tr	0.0001	0.0001	0.0001	1,000	0.0000	0.00	4
TITUF	Titanium Corporation Inc	0.9914	0.9865	0.9914	1,000	0.0284	2.95	5
TIXC	Tix Corporation	0.0001	0.0001	0.0001	108,500	0.0000	0.00	8
TKAGY	TELEKOM AUSTRIA AG	12.00	12.00	12.00	800	0.55	4.38	6
TKAMY	Thyssenkrupp Ag	5.900	5.790	5.790	28,000	0.050	0.87	8
TKAYF	TKAYF	15.35	15.35	15.35	1,424	1.74	12.77	4
TKCOF	Toho Co Ltd Tokyo	37.68	37.68	37.68	300	0.76	2.06	5
TKECY	TOKYO ELECTRIC POWER	5.386	5.340	5.340	3,687	0.010	0.19	6
TKGBY	Turkiye Garanti Bank	0.8300	0.7900	0.7900	4,100	0.0099	1.27	7
TKGSY	TOKYO GAS CO LTD ADR	9.604	9.260	9.260	2,200	0.250	2.77	6
TKHIF	Takara Holdings Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TKOBF	Tokyo Broadcasting S	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TKOI	TELKONET INC	0.0380	0.0333	0.0356	89,400	0.0015	4.04	5
TKOMF	TOKIO MARINE ORD	55.58	55.58	55.58	100	3.42	5.80	6
TKOMY	MILLEA HLD ADR ##	57.20	56.82	57.17	24,300	0.68	1.20	6
TKPHF	Takeda Pharmaceutical Co Ltd	29.12	29.09	29.09	15,358	0.15	0.52	7
TKRFF	Tinka Resources Ltd	0.1116	0.1038	0.1116	159,000	0.0041	3.81	6
TKXHF	Trackx Holdings Inc.	0.0040	0.0040	0.0040	100	0.0010	20.00	7
TLDE	Tld3 Entertainment Group	0.0300	0.0300	0.0300	18,000	0.0010	3.23	8
TLFA	Tandy Leather Fctry	4.700	4.700	4.700	400	0.040	0.86	4
TLGRF	Talga Res Ltd	0.8800	0.8800	0.8800	1,500	0.0400	4.76	6
TLGTQ	Teligent Inc	0.0002	0.0002	0.0002	2,100	0.0000	0.00	4
TLIF	Tocca Life Holdings Inc.	0.0270	0.0270	0.0270	30,000	0.0040	17.39	5
TLKMF	Pt Telekomunik Ind B	0.2693	0.2693	0.2693	20,100	0.0127	4.95	5
TLLTF	Tilt Holdings Inc	0.2062	0.1700	0.2000	49,300	0.0000	0.00	4
TLLXY	Talanx Ag American Depositary Receipts	17.59	17.57	17.59	800	7.00	28.47	4
TLLYF	Trilogy Intl Partners	0.1599	0.1599	0.1599	2,900	0.0019	1.17	7
TLLZD	Gold Line Res Ltd	0.1650	0.1650	0.1650	300	0.0000	0.00	4
TLOFF	TALON METAL CORP	0.3611	0.3219	0.3380	114,400	0.0090	2.59	6
TLOG	Transform Logic Cp	0.0050	0.0050	0.0050	200	0.0000	0.00	6
TLOOF	Trackloop Analytics Corp	0.1343	0.1343	0.1343	200	0.0181	11.88	4
TLPFF	TELEPERFORMANCE	333.61	333.45	333.45	689	19.44	6.19	6
TLPFY	Teleperformance Sa	168.22	165.77	167.18	8,600	0.21	0.13	7
TLPPF	Telix Pharmaceuticals Ltd	4.980	4.920	4.980	2,700	0.130	2.68	4
TLRN	Tellurian Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TLRS	Timberline Resources Corporation	0.1644	0.1563	0.1600	35,400	0.0000	0.00	4
TLSNF	Teliasonera Ab Ord	3.650	3.650	3.650	1,000	0.356	8.89	6
TLSNY	TELIASONERA ADR	7.330	7.250	7.280	62,900	0.070	0.97	6
TLSS	TLSS	0.0059	0.0055	0.0058	3,682,500	0.0000	0.00	4
TLSYY	TELSTRA CP ADS	13.65	13.58	13.61	35,900	0.03	0.22	5
TLTFF	Theralase Technologies Inc	0.2190	0.2119	0.2131	19,300	0.0069	3.14	5
TLTZY	TELE2 AB ADR	5.780	5.483	5.670	4,100	0.110	1.98	7
TMAK	TOUCHMARK BANCSHARES	11.00	10.90	10.92	3,800	0.72	7.06	6
TMASF	Temas Resources Corp	0.0516	0.0429	0.0429	47,800	0.0104	19.51	4
TMBXF	Tombstone Explortn	0.7000	0.7000	0.7000	400	0.0500	7.69	4
TMEB	TERME BANCORP INC	0.0150	0.0150	0.0150	500	0.0401	72.78	6
TMGEF	Thermal Energy International	0.0623	0.0623	0.0623	16,000	0.0073	13.27	6
TMGID	The Marquie Group Inc	0.0085	0.0077	0.0085	31,300	0.0008	10.39	4
TMICY	TREND MICRO ADR #	55.46	55.17	55.32	5,800	0.23	0.41	5
TMMI	T M M Inc New	0.0198	0.0187	0.0187	36,300	0.0003	1.58	6
TMMLF	Thomson Act	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TMNA	Tingo Inc	0.7137	0.6868	0.6868	3,800	0.0001	0.01	4
TMNSF	Temenos Group Ag Glarus	76.30	76.30	76.30	200	5.41	6.62	5
TMRAF	Tomra Systems A/S/A	20.82	20.80	20.80	2,000	0.79	3.96	7
TMRAY	Tomra Systems A/S/A Adr	20.77	20.65	20.77	2,300	0.36	1.76	7
TMRC	Texas Mineral Resources Corp.	1.840	1.710	1.760	49,700	0.066	3.59	5
TMRR	TMRR	0.3750	0.2250	0.2250	11,600	0.2000	47.06	4
TMSH	TIMESHARE HOLDINGS	0.0024	0.0023	0.0023	204,600	0.0000	0.00	7
TMSNY	TMSNY	78.60	76.24	76.86	13,600	1.97	2.50	6
TMVWY	Teamviewer	4.910	4.820	4.820	1,900	0.110	2.23	4
TMXN	TRANSMERIDIAN	0.0090	0.0052	0.0084	15,286,900	0.0019	18.45	7
TNABY	Tenaga Nasional Berh	6.730	6.730	6.730	300	0.405	5.68	6
TNAVQ	Tri-National Development Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TNEN	True North Energy Cp	0.0063	0.0063	0.0063	300	0.0002	3.08	7
TNEYF	Tango Energy Inc	3.290	3.060	3.240	69,100	0.142	4.58	7
TNGL	Tonogold Resources Inc	0.0699	0.0620	0.0665	146,100	0.0020	2.92	7
TNGRF	Thungela Res Ltd	16.35	15.70	16.35	1,400	1.63	11.07	4
TNGZF	TNGZF	0.0582	0.0540	0.0582	9,200	0.0119	16.98	4
TNHDF	Times Neighborhood Holdings Limited	0.1900	0.1900	0.1900	100	0.1600	45.71	4
TNIEF	Tonies Se	4.750	4.750	4.750	400	0.000	0.00	4
TNMD	Tianrong Med Group I	0.0500	0.0500	0.0500	20,000	0.0178	55.28	5
TNREF	Taranis Resources Inc	0.1550	0.1550	0.1550	50,000	0.0075	5.08	5
TNRG	Tianrong Building Material Holdings Ltd	0.0500	0.0500	0.0500	1,700	0.0200	28.57	6
TNRSF	Tenaris Sa Luxembourg Reg	12.70	12.60	12.70	25,200	0.00	0.03	6
TNTFF	TNT NV ORD SHS	2.760	2.760	2.760	100	1.670	37.70	4
TNTMF	Transition Metals Co	0.0821	0.0821	0.0821	20,000	0.0136	14.21	5
TNXXF	Talanx	34.77	34.77	34.77	200	10.73	23.58	4
TNYBF	Tinley Beverage Co Inc.	0.0829	0.0828	0.0829	2,500	0.0031	3.88	4
TNYYF	TNYYF	0.2200	0.2200	0.2200	5,500	0.2807	56.06	4
TOBAF	Taat Lifestyle & Wellness Ltd	0.9270	0.9062	0.9062	19,100	0.0355	4.08	4
TOELF	Tokyo Electron Ltd	333.96	327.19	328.01	1,000	0.40	0.12	8
TOELY	TOKYO ELECTRON LTD	83.44	80.80	82.08	68,700	0.12	0.15	7
TOEYF	TORO ENERGY LTD	0.0144	0.0144	0.0144	7,000	0.0009	6.67	6
TOFB	Tofutti Brands Inc	1.960	1.735	1.960	1,500	0.680	25.76	5
TOIBF	THAI OIL UTS NON VTG	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TOITF	Topicus Com Inc	56.66	54.86	56.66	700	0.20	0.36	4
TOKTY	Tokai Tokyo Finl ADR	2.750	2.750	2.750	1,363	0.690	20.06	7
TOLWF	Trican Well Service Ltd	2.640	2.560	2.640	143,529	0.100	3.92	7
TOMDF	Todos Medical Ltd	0.0120	0.0113	0.0120	1,204,600	0.0003	2.56	5
TONR	Tonner-One World Holdings Inc.	0.0007	0.0006	0.0007	104,496,600	0.0001	16.67	7
TOPCF	Topcon Corp	14.40	14.31	14.38	20,300	0.21	1.48	7
TORM	Tor Minerals Intl	2.250	2.150	2.250	300	0.150	6.25	4
TORQ	Torque Engineering Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TORVF	TORCH RIVER RESOURCE	0.0700	0.0642	0.0642	3,600	0.0049	8.26	6
TORXF	Gleichen Res Ltd	7.030	6.790	6.900	23,800	0.150	2.13	6
TOSBF	Toshiba Cp	39.65	39.65	39.65	100	0.65	1.67	6
TOSYY	TOSHIBA CORP UP A	19.71	19.54	19.61	48,100	0.10	0.48	7
TOTDF	Toto Co Ltd Ord	32.85	32.85	32.85	200	1.20	3.79	5
TOTDY	Toto Ltd Adr	33.87	33.29	33.87	2,900	1.17	3.58	6
TOTZF	TOTAL ENERGY SERVICE	5.630	5.590	5.630	1,100	0.028	0.51	5
TOUR	Tour Cfg Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TOWTF	Tower One Wireless Corp.	0.0600	0.0546	0.0599	9,100	0.0001	0.17	4
TOYOF	Toyota Motor Cp Lt	15.93	15.42	15.90	5,000	0.11	0.69	7
TPBTF	Topbetta Holdings Ltd	0.3381	0.3381	0.3381	5,000	0.0163	5.07	4
TPCFF	Titan Logix Cp	0.3300	0.3257	0.3296	83,000	0.0004	0.12	5
TPCS	TECHPRECISION CORP	1.505	1.460	1.490	5,600	0.010	0.67	6
TPDDF	TPDDF	0.0060	0.0050	0.0050	28,700	0.0095	65.52	4
TPDKY	Topdanmark As	4.980	4.980	4.980	300	0.196	3.79	7
TPGVF	TPGVF	0.2325	0.2325	0.2325	40,000	0.0207	9.77	4
TPHIF	Top Frontier	1.810	1.810	1.810	200	0.870	32.46	5
TPIA	Mycotopia Therapies Inc	0.5000	0.4150	0.4150	2,600	0.0850	17.00	4
TPNEF	3P Intl Energy Corp	0.0200	0.0200	0.0200	13,000	0.0000	0.00	5
TPNTF	THIRD POINT OFFSHORE	21.15	20.71	21.15	300	0.65	2.98	5
TPRFF	Tapestry Resource Corp	2.960	2.745	2.900	241,100	0.260	9.85	7
TPRKY	Travis Perkins /S Ad	12.63	11.97	12.47	28,100	0.09	0.73	5
TPRXF	Gran Colombia Gold Corp - Warrants	1.280	0.940	1.280	900	0.340	36.17	4
TPSRF	Topsports Intl Holdings Ltd	0.9249	0.8675	0.9249	24,300	0.0349	3.92	4
TPTW	Tpt Global Tech Inc	0.0075	0.0065	0.0075	2,218,600	0.0005	7.14	7
TPZEF	Topaz Energy Corp	15.86	15.55	15.84	700	0.31	2.00	4
TQLB	Torque Lifestyle Brands Inc	0.0117	0.0084	0.0117	4,000	0.0001	0.86	4
TRAA	Traack Technologies Inc	0.1800	0.1800	0.1800	600	0.0300	20.00	4
TRAC	TRACK DATA CORPORATION	20.00	20.00	20.00	100	0.00	0.00	6
TRARF	TERAS RESOURCES INC	0.0180	0.0180	0.0180	1,000	0.0046	20.35	4
TRATF	Traton Se	15.56	15.10	15.56	6,900	0.55	3.66	4
TRAUF	TRANSURBAN GROUP ORD	9.822	9.822	9.822	1,500	0.008	0.08	6
TRBK	TRBK	21.40	21.30	21.30	2,100	0.25	1.16	4
TRCK	Track Group Inc.	0.7400	0.7000	0.7000	22,600	0.0200	2.94	7
TRCTF	Traction Uranium Corp	0.3160	0.3003	0.3003	12,800	0.0027	0.89	4
TRCY	Tri City Bankshares Cp	18.20	18.20	18.20	100	0.10	0.55	6
TRDDF	TRADEDOUBLER	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TRDX	WEST EXCELSIOR ENT	0.0500	0.0500	0.0500	400	0.1600	76.19	7
TREIF	Treatment.com International Inc	0.1535	0.1535	0.1535	1,000	0.0097	5.94	4
TREN	Torrent Energy Corp	1.300	0.890	1.250	6,500	0.110	9.65	5
TREVF	TREVALI RES CORP	0.3500	0.3385	0.3464	800	0.0230	7.11	5
TRFPF	TRFPF	10.97	10.36	10.86	2,300	0.27	2.42	4
TRGNF	TRANSGENE SA ORD	2.340	2.340	2.340	100	0.485	17.17	6
TRIQ	TRIQ	3.250	3.250	3.250	100	2.450	306.25	4
TRIRF	Triterras Inc Cl A	0.8100	0.8000	0.8100	4,800	0.0100	1.25	4
TRIRW	Triterras WT	0.2500	0.2500	0.2500	1,500	0.0100	4.17	4
TRKUF	Tarku Res Ltd	0.0318	0.0318	0.0318	20,000	0.0032	9.14	4
TRKX	Trek Resources Inc	380.00	380.00	380.00	100	114.00	42.86	5
TRLEF	Trillion Energy International Inc	0.2050	0.1700	0.2000	154,400	0.0200	11.11	4
TRLFF	True Leaf Medicine International Inc	0.0390	0.0349	0.0349	2,810	0.0062	15.09	6
TRMLF	TOURMALINE OIL CORP	55.25	53.18	55.25	23,200	2.05	3.85	6
TRMNF	TRUECLAIM EXPL INC	0.0400	0.0281	0.0281	16,000	0.0159	36.14	3
TRNFF	TRANSNEFT	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TRNLY	Trendlines Group Ltd. ADR	3.500	3.500	3.500	100	0.415	10.60	6
TRNX	Taronis Technologies Inc	0.0011	0.0009	0.0011	2,800	0.0002	22.22	4
TROUF	Troubadour Resources Inc	0.0607	0.0607	0.0607	1,000	0.0057	10.36	4
TRRE	TERRA MEDIA LTD	0.0221	0.0221	0.0221	100	0.0108	32.83	6
TRRI	Trinity Resources Inc.	0.1550	0.1550	0.1550	1,300	0.1450	48.33	4
TRRSF	TERRIITORY RESOURCES	26.68	26.68	26.68	1,800	0.25	0.95	6
TRRVF	Terravest Cap	18.59	18.49	18.59	300	0.05	0.25	6
TRRXF	Tnr Gold Corp	0.0311	0.0311	0.0311	5,000	0.0109	25.95	5
TRSI	TROPHY RESOURCES INC	0.0021	0.0018	0.0020	1,257,900	0.0001	4.76	6
TRSSF	Terrascend Corp	2.880	2.635	2.710	5,333,300	0.010	0.37	6
TRSWF	Transalta Renewables	13.38	13.24	13.38	600	0.20	1.52	4
TRTI	Transtech Industries Inc	0.0600	0.0600	0.0600	400	0.0000	0.00	3
TRTK	TRTK	1.010	1.010	1.010	100	0.240	19.20	4
TRTN	310 HOLDINGS INC	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TRUFF	Red Light Holland Corp	0.0713	0.0600	0.0650	169,100	0.0010	1.56	4
TRUHF	Truly International Holdings Ltd Ord	0.2400	0.2100	0.2100	5,000	0.0950	31.15	3
TRUHY	Truly International Holdings Adr	4.710	4.710	4.710	100	1.938	29.15	4
TRUIF	Tru Precious Metals Corp	0.0659	0.0659	0.0659	200	0.0017	2.51	4
TRUMF	Terumo Corp	33.27	32.82	33.27	6,600	0.65	2.01	7
TRUMY	TER	33.04	32.79	32.92	19,200	0.06	0.18	8
TRUX	Truxton Corp.	68.25	67.25	68.21	2,300	1.04	1.50	6
TRVR	TWO RIVERS FIN GRP	38.50	38.50	38.50	100	1.00	2.65	5
TRWTF	Tri White Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TRYIF	Toray Industries Inc Ord	5.292	5.292	5.292	1,700	0.148	2.88	6
TRYIY	Toray Industries Inc Adr	10.74	10.67	10.68	44,400	0.11	1.02	6
TRYMF	TRYMF	0.0550	0.0550	0.0550	400	0.0129	19.00	4
TRYPF	Tryp Thrapeutics Inc	0.1762	0.1411	0.1550	348,200	0.0030	1.90	4
TRYXF	TRYX VENTURES CORP	0.0190	0.0190	0.0190	10,000	0.0280	59.57	3
TRZBF	Transat At Inc Class B Voting	2.590	2.590	2.590	200	1.860	41.80	7
TSBA	TSBA	11.01	11.00	11.00	200	0.02	0.18	6
TSCC	TECHNOLOGY SOLUTIO COMPANY	0.0007	0.0007	0.0007	100	0.0027	79.41	6
TSCDF	Tesco Plc Ord	3.330	3.030	3.165	71,500	0.035	1.12	6
TSCDY	Tesco Plc Adr	9.580	9.500	9.540	503,800	0.250	2.69	7
TSCFY	Tisco Financial	24.71	24.71	24.71	200	4.18	14.47	5
TSDRF	Tsodilo Resources Ltd	0.3889	0.3889	0.3889	1,200	0.2378	37.94	5
TSEYF	Tishman Speyer Office Fund Uts	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TSGTF	Tsing Tao Brewery Ltd	9.240	9.240	9.240	500	0.260	2.74	6
TSGTY	Tsingtao Brewery Ltd Series H Adr	49.87	49.87	49.87	1,800	2.37	4.99	7
TSGZF	TRISTAR GOLD INC	0.1150	0.1075	0.1150	56,500	0.0000	0.00	8
TSIA	Tsi Inc Montana	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TSKFF	Talisker Res Ltd	0.1148	0.1060	0.1148	13,200	0.0007	0.61	4
TSLLF	TASSAL GROUP LTD	3.540	3.540	3.540	1,500	0.120	3.51	4
TSLTF	TSLTF	18.36	18.36	18.36	300	1.18	6.90	4
TSLVF	TSLVF	0.3009	0.2750	0.2900	70,000	0.0035	1.22	4
TSOI	Therapeutic Solutions International Inc	0.0230	0.0200	0.0209	2,324,300	0.0010	4.57	7
TSORF	Tesoro Gold Ltd	0.0310	0.0310	0.0310	20,000	0.0010	3.33	4
TSPCF	Transpacific Industr	1.890	1.890	1.890	100	0.120	6.78	4
TSPG	TENTHGATE INTL INC	0.0065	0.0039	0.0065	3,407,200	0.0005	8.33	5
TSRCF	THE SILVER RECYCLING	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TSRMF	TREASURY METALS	0.2667	0.2390	0.2639	12,200	0.0014	0.53	4
TSRR	TRADESTAR RESOURCES	0.0180	0.0180	0.0180	20,900	0.0200	52.63	4
TSUKY	TOYO SUISAN KAISHA L	40.01	40.01	40.01	145	0.14	0.35	6
TSUSF	TSURUHA HOLDINGS	54.92	54.83	54.83	800	72.07	56.79	4
TSYHF	Travel Sky Technology	1.850	1.850	1.850	524	0.030	1.65	7
TSYHY	TRAVELSKY TECH SP H	17.77	17.66	17.75	1,100	0.31	1.71	5
TTBXF	Tritax Big Box REIT Plc	2.150	2.150	2.150	1,000	0.110	5.39	4
TTCM	Tautachrome Inc.	0.0009	0.0008	0.0009	14,511,400	0.0001	10.00	5
TTDKF	TDK CORP JPY	30.53	30.49	30.49	200	2.35	8.35	7
TTDKY	T D K CP	31.16	30.25	31.06	22,600	0.16	0.52	8
TTFNF	Total Sa	51.78	48.06	49.11	4,700	1.45	3.04	6
TTHG	Titanium Holdings Group Inc	0.3900	0.3900	0.3900	500	0.0000	0.00	4
TTLHF	Total Helium Ltd	0.5960	0.5637	0.5649	10,400	0.0051	0.89	4
TTLXF	Tantalex Res Corp	0.0788	0.0788	0.0788	3,000	0.0000	0.00	4
TTMZF	3Tl Technologies Corp.	0.0159	0.0159	0.0159	25,000	0.0036	18.46	7
TTNDF	Techtronic Ind Co	11.60	11.60	11.60	600	1.10	10.43	7
TTNDY	Techtronic Ind Co Ltd Adr	57.73	57.11	57.55	79,400	0.44	0.77	6
TTNN	Titan NRG	0.1985	0.1985	0.1985	10,500	0.0035	1.79	4
TTNPW	TTNPW	0.0100	0.0100	0.0100	200	0.0200	66.67	4
TTRAF	Telstra Cp Ltd	2.735	2.650	2.650	1,600	0.170	6.02	5
TTSRF	TTSRF	0.2222	0.2000	0.2177	1,400	0.0056	2.51	4
TTTNF	THAI TELEPHONE	0.0300	0.0300	0.0300	1,000	0.0098	48.51	4
TTTPF	TTTPF	4.760	4.650	4.760	3,500	0.360	8.18	4
TTTSF	Trutrace Technologies Inc.	0.0119	0.0100	0.0119	28,400	0.0001	0.85	4
TTUUF	Tokyu Fudosan Holdings Corp	4.940	4.940	4.940	13,161	0.810	14.09	4
TUERF	True North Commercial	5.139	5.040	5.040	6,100	0.139	2.83	4
TUIFF	TUI AG	1.650	1.650	1.650	200	0.000	0.00	8
TUIFY	TUI AG ADR	0.7900	0.7301	0.7361	25,100	0.0539	6.82	8
TURV	TWO RIVS WTR CO	0.0014	0.0014	0.0014	1,000	0.0000	0.00	3
TUWLF	Tullow Oil Plc Ord	0.5200	0.5050	0.5050	20,000	0.0258	4.86	7
TUWOY	TULLOW OIL ADR	0.2387	0.2101	0.2345	18,900	0.0047	2.05	6
TUXS	TUXIS CORP	3.100	3.100	3.100	200	0.150	4.62	5
TVAHF	TV Asahi Hldgs Corp	10.72	10.72	10.72	700	4.58	29.93	4
TVBCY	Television Broadcast Adr	1.0000	1.0000	1.0000	800	0.4700	31.97	4
TVCCF	Three Vy Copper Corp	0.0253	0.0250	0.0253	6,000	0.0002	0.78	4
TVIPF	T V I Pacific Inc Fg	0.0227	0.0227	0.0227	2,000	0.0003	1.30	5
TVIXF	VS 2X VIX Short Term	1.100	1.100	1.100	200	0.000	0.00	4
TVLF	TENN VALLEY FIN HLDG	8.090	8.090	8.090	300	0.080	1.00	7
TVOG	Turner Valley Oilgas	0.0105	0.0100	0.0100	100,000	0.0005	5.26	5
TVOGE	TURNER VALLEY OILGAS	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TVXC	TELOVAX CORPORATION	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TWIRF	Tree Is Wire Income Fund	3.000	3.000	3.000	1,000	0.095	3.05	5
TWMIF	Tidewater Midstream and Infrastructure	1.020	1.020	1.020	2,000	0.084	8.99	6
TWODF	Taylor Woodrow Plc	1.590	1.590	1.590	3,400	0.272	20.64	7
TWODY	Taylor Wimpey Plc Ad	15.26	15.25	15.25	1,100	0.27	1.77	6
TWOH	TWOH	0.1060	0.0830	0.0832	4,100	0.0008	0.95	5
TWRFF	TOWER ENERGY LTD	0.1533	0.1303	0.1382	83,800	0.0175	11.24	6
TXEMF	Templeton Emerging	1.532	1.532	1.532	2,700	8.408	84.59	5
TXHG	TX HOLDINGS INC	0.0142	0.0100	0.0100	2,000	0.0110	52.38	6
TXHPF	Technopro Holdings Inc.	22.96	22.28	22.96	4,700	1.22	5.64	8
TXMC	Tirex Cp	0.0001	0.0001	0.0001	226,400	0.0000	0.00	7
TXTM	Echo Metrix Inc.	0.0097	0.0082	0.0085	151,824,400	0.0008	10.39	7
TYCB	Taylor Calvin B Bksh	37.86	37.86	37.86	100	1.86	5.15	6
TYCMY	Tingyi Cayman Islands Holdings Corp	35.79	34.52	35.33	3,200	1.46	4.30	4
TYEKF	Thyssen Krupp Ag Dus	5.960	5.820	5.960	4,000	0.110	1.88	7
TYFG	Tri County Financial	46.90	46.90	46.90	100	0.10	0.21	6
TYHR	TOYSHARE INC.	0.0000	0.0000	0.0000	0	0.0000	NaN	0
TYIDF	Toyota Industries Cp	57.81	57.24	57.81	1,500	25.31	30.45	7
TYIDY	TOYOTA INDUSTRIES CO	59.25	58.76	59.10	4,400	0.80	1.34	7
TYNPF	TYNPF	16.20	16.20	16.20	100	0.63	4.05	4
TYOBY	Toyobo Co Ltd Adr	7.355	7.355	7.355	900	0.005	0.07	4
TYOYY	Taiyo Yuden Ltd Adr	142.50	139.25	139.25	100	0.50	0.36	6
TYTN	TYTAN HLDGS INC	0.0145	0.0091	0.0118	65,000	0.0018	18.00	5
TZPC	THERMAFREEZE PRODUCT	0.0300	0.0282	0.0300	10,000	0.0029	10.70	5
TZROP	Tzero Group Inc	4.350	4.000	4.000	2,400	0.250	5.88	4