| C - V - Contact Gold Corp. | 5250.0 | 0.03 | · | 0.035 | 4595.0 | 0.03 | | | 7.0 | 0 | 2 | 0.035 0.035 0.03 | 0.035 0.01 | 11:12:55 | Apr 23 | 15 min RT 2¢ |
| CAD - V - Colonial Coal International Corp. | 2.4 | 2.16 | · | 2.19 | 1.1 | 2.17 | +0.05 | 2.4 | 98.6 | 206 | 207 | 2.14 2.20 2.10 | 2.57 1.22 | 15:21:50 | Mar 07 | 15 min RT 2¢ |
| CAG - V - Composite Alliance Group Inc. | 40.0 | 0.055 | · | 0.115 | 10.0 | 0.06 | | | | | | | 0.12 0.01 | Apr 05 | Jan 24 | 15 min RT 2¢ |
| CBI - V - Colibri Resource Corporation | 316.0 | 0.045 | · | 0.05 | 50.0 | 0.05 | -0.015 | -23.1 | 24.0 | 1 | 4 | 0.055 0.055 0.045 | 0.09 0.025 | 13:35:33 | Apr 10 | 15 min RT 2¢ |
| CBV - V - Cobra Venture Corporation | 9.5 | 0.125 | · | 0.14 | 6.0 | 0.15 | | | | | | | 0.205 0.12 | Apr 22 | Apr 11 | 15 min RT 2¢ |
| CC - C - Core Assets Corp. | 10.5 | 0.125 | · | 0.13 | 13.1 | 0.13 | +0.005 | 4.0 | 151.5 | 13 | 108 | 0.13 0.13 0.12 | 0.36 0.09 | 15:27:58 | Apr 04 | 15 min RT 2¢ |
| CCA - T - COGECO COMMUNICATIONS INC. SV | 0.3 | 54.60 | · | 54.68 | 0.4 | 54.64 | -1.97 | -3.5 | 38.0 | 2,069 | 347 | 56.10 56.10 54.20 | 72.56 50.78 | 15:25:15 | Apr 16 | 15 min RT 2¢ |
| CCE - V - Commerce Resources Corp. | 16.5 | 0.125 | · | 0.135 | 30.5 | 0.125 | | | | | | | 0.20 0.075 | Apr 23 | Apr 11 | 15 min RT 2¢ |
| CCPC.P - V - Coco Pool Corp. | 6.5 | 0.12 | · | 0.18 | 4.5 | 0.10 | | | | | | | | | Mar 28 | 15 min RT 2¢ |
| CCS.PR.C - T - CO-OPERATORS GENERAL INSURANCE CO CL E P | 0.6 | 18.42 | · | 18.70 | 0.4 | 18.50 | -0.16 | -0.9 | 5.4 | 100 | 16 | 18.66 18.79 18.50 | 20.65 16.50 | 14:20:32 | Mar 21 | 15 min RT 2¢ |
| CDB - V - Cordoba Minerals Corp. | 13.5 | 0.455 | · | 0.49 | 3.5 | 0.48 | -0.01 | -2.0 | 1.0 | 0 | 2 | 0.48 0.48 0.48 | 0.55 0.27 | 09:30:06 | Apr 15 | 15 min RT 2¢ |
| CDR - T - CONDOR ENERGIES INC. J | 1.3 | 1.70 | · | 1.74 | 0.1 | 1.71 | -0.04 | -2.3 | 10.3 | 17 | 27 | 1.80 1.89 1.71 | 2.90 0.245 | 14:21:00 | Mar 25 | 15 min RT 2¢ |
| CDVA - C - CordovaCann Corp. | 65.0 | 0.005 | · | 0.09 | 6.0 | 0.09 | | | | | | | 0.30 0.06 | Apr 23 | Mar 14 | 15 min RT 2¢ |
| CEI - V - Coelacanth Energy Inc. | 1.5 | 0.78 | · | 0.79 | 5.5 | 0.78 | -0.03 | -3.7 | 212.5 | 167 | 36 | 0.81 0.81 0.78 | 0.94 0.65 | 15:19:54 | Apr 18 | 15 min RT 2¢ |
| CEL.H - V - Columbus Energy Limited | 5.0 | 0.14 | · | 0.195 | 4.5 | 0.185 | | | 0.01 | | 1 | | 0.20 0.015 | Apr 15 | Feb 07 | 15 min RT 2¢ |
| CFF - T - CONIFEX TIMBER INC. | 0.5 | 0.64 | · | 0.65 | 2.0 | 0.64 | -0.08 | -11.1 | 4.0 | 2 | 6 | 0.65 0.65 0.63 | 1.56 0.45 | 12:33:45 | Apr 02 | 15 min RT 2¢ |
| CGN - C - Cognetivity Neurosciences Ltd. | 1897.0 | 0.015 | · | 0.02 | 90.0 | 0.02 | | | 55.1 | 1 | 6 | 0.02 0.02 0.02 | 0.365 0.01 | 13:54:12 | Jan 11 | 15 min RT 2¢ |
| CGO - T - COGECO INC. SV | 0.1 | 51.77 | · | 52.01 | 0.1 | 52.00 | -2.16 | -4.0 | 15.0 | 778 | 130 | 53.75 53.75 51.75 | 62.49 44.62 | 15:07:11 | Apr 11 | 15 min RT 2¢ |
| CHS - V - Comprehensive Healthcare Systems Inc. | 76.0 | 0.01 | · | 0.015 | 1472.0 | 0.01 | | | 50.0 | 0 | 2 | 0.01 0.01 0.01 | 0.06 0.005 | 10:42:08 | Mar 13 | 15 min RT 2¢ |
| CIGI - T - COLLIERS INTERNATIONAL GROUP INC. SV | 0.1 | 149.39 | · | 149.59 | 0.1 | 149.47 | -0.68 | -0.5 | 48.7 | 7,195 | 359 | 149.33 150.59 146.49 | 176.51 115.00 | 15:26:59 | Apr 18 | 15 min RT 2¢ |
| CJR.B - T - CORUS ENTERTAINMENT INC. CL 'B' NV | 33.5 | 0.53 | · | 0.54 | 112.0 | 0.53 | -0.02 | -3.6 | 133.4 | 68 | 66 | 0.55 0.55 0.53 | 1.69 0.50 | 15:24:48 | Apr 23 | 15 min RT 2¢ |
| CLIC - V - Comet Lithium Corporation | 5.0 | 0.32 | · | 0.335 | 9.5 | 0.315 | | | | | | | 0.75 0.29 | Apr 23 | Apr 09 | 15 min RT 2¢ |
| CLM - V - Consolidated Lithium Metals Inc. | 4554.0 | 0.01 | · | 0.015 | 14.0 | 0.015 | | | 80.0 | 1 | 11 | 0.015 0.015 0.015 | 0.10 0.015 | 14:10:13 | Apr 19 | 15 min RT 2¢ |
| CLUS - V - Colossus Resources Corp. | 11.0 | 0.15 | · | 0.17 | 11.5 | 0.17 | | | | | | | 0.24 0.13 | Apr 22 | Apr 18 | 15 min RT 2¢ |
| CMD - V - Commander Resources Ltd. | 27.0 | 0.07 | · | 0.08 | 38.0 | 0.07 | | | | | | | 0.14 0.04 | Apr 22 | Mar 04 | 15 min RT 2¢ |
| CMG - T - COMPUTER MODELLING GROUP LTD. | 0.7 | 10.61 | · | 10.65 | 3.4 | 10.62 | +0.20 | 1.9 | 161.8 | 1,679 | 455 | 10.47 10.68 10.40 | 10.76 6.21 | 15:16:02 | Feb 07 | 15 min RT 2¢ |
| CMU - V - Comet Industries Ltd. | 0.1 | 4.00 | · | 4.50 | 3.7 | 4.50 | | | | | | | 4.50 3.70 | Apr 05 | Jan 26 | 15 min RT 2¢ |
| CN - V - Condor Resources Inc. | 6.0 | 0.15 | · | 0.16 | 17.0 | 0.16 | +0.02 | 14.3 | 21.9 | 2 | 21 | 0.155 0.16 0.145 | 0.57 0.11 | 15:13:45 | Apr 23 | 15 min RT 2¢ |
| CNCO - C - Core Nickel Corp. - Common Shares | 235.0 | 0.05 | · | 0.055 | 45.0 | 0.055 | | | 42.5 | 2 | 8 | 0.055 0.055 0.055 | 0.42 0.015 | 13:09:56 | Apr 22 | 15 min RT 2¢ |
| CNL - T - COLLECTIVE MINING LTD. J | 0.4 | 4.36 | · | 4.39 | 0.1 | 4.37 | +0.06 | 1.4 | 310.8 | 1,348 | 208 | 4.33 4.43 4.12 | 7.05 3.67 | 15:27:33 | 08:59 | 15 min RT 2¢ |
| CNS - V - Contagious Gaming Inc. | 4161.0 | 0.005 | · | 0.01 | 125.0 | 0.01 | | | | | | | 0.055 0.005 | Apr 19 | Feb 21 | 15 min RT 2¢ |
| CNST.P - V - Constellation Capital Corp. | 30.0 | 0.065 | · | 0.07 | 21.0 | 0.07 | | | | | | | 0.10 0.05 | Apr 18 | Feb 26 | 15 min RT 2¢ |
| COCO - V - Coast Copper Corp. | 122.0 | 0.05 | · | 0.055 | 23.0 | 0.055 | | | 15.0 | 1 | 1 | 0.055 0.055 0.055 | 0.08 0.035 | 10:04:41 | Mar 25 | 15 min RT 2¢ |
| COG - T - CONDOR GOLD PLC J | 1.0 | 0.45 | · | 0.49 | 19.0 | 0.49 | | | 3.0 | 1 | 2 | 0.49 0.49 0.49 | 0.58 0.205 | 13:01:44 | Dec 12 | 15 min RT 2¢ |
| COHO - V - Coho Collective Kitchens Inc. | 0.5 | 0.135 | · | 0.14 | 31.0 | 0.135 | | | | | | | 0.30 0.085 | Apr 23 | Apr 12 | 15 min RT 2¢ |
| COLA - E - COCA-COLA CDR (CAD HEDGED) | 11.5 | 22.54 | · | 22.57 | 1.5 | 22.46 | +0.32 | 1.4 | 2.1 | 46 | 19 | 22.16 22.46 22.16 | 23.99 19.00 | 14:37:02 | Apr 01 | 15 min RT 2¢ |
| COLL.P - V - Collingwood Resources Corp. | 3.5 | 0.245 | · | 0.99 | 1.0 | 0.27 | | | | | | | 0.315 0.25 | Apr 09 | Feb 28 | 15 min RT 2¢ |
| COMT - C - Collective Metals Inc. | 2.0 | 0.22 | · | 0.23 | 0.5 | 0.22 | | | 10.0 | 2 | 1 | 0.22 0.22 0.22 | 0.42 0.125 | 14:00:42 | Mar 15 | 15 min RT 2¢ |
| COOL - C - Core One Labs Inc. | 2.1 | 0.185 | · | 0.215 | 4.0 | 0.18 | | | | | | | 0.68 0.165 | Apr 23 | Apr 09 | 15 min RT 2¢ |
| COS - V - Coniagas Battery Metals Inc. | 2.0 | 0.145 | · | 0.15 | 6.0 | 0.15 | | | 6.1 | 1 | 7 | 0.14 0.15 0.14 | 0.27 0.145 | 14:43:54 | Mar 25 | 15 min RT 2¢ |
| COSA - V - Cosa Resources Corp. | 4.5 | 0.36 | · | 0.365 | 1.5 | 0.36 | -0.05 | -12.2 | 146.9 | 53 | 49 | 0.40 0.40 0.355 | 0.66 0.27 | 15:26:41 | 09:06 | 15 min RT 2¢ |
| COSA - V - Cosa Resources Corp. | 4.5 | 0.36 | · | 0.365 | 1.5 | 0.36 | -0.05 | -12.2 | 146.9 | 53 | 49 | 0.40 0.40 0.355 | 0.66 0.27 | 15:26:41 | 09:06 | 15 min RT 2¢ |
| COST - E - COSTCO CDR (CAD HEDGED) | 6.0 | 33.89 | · | 33.83 | 0.5 | 33.90 | +0.15 | 0.4 | 25.8 | 859 | 165 | 33.68 33.90 33.54 | 36.88 22.61 | 15:27:51 | Apr 12 | 15 min RT 2¢ |
| COV - V - Covalon Technologies Ltd. | 0.3 | 1.00 | · | 1.19 | 0.6 | 0.97 | -0.13 | -11.8 | 10.9 | 11 | 8 | 1.10 1.10 0.97 | 2.14 0.96 | 14:34:49 | Mar 07 | 15 min RT 2¢ |
| COYX - C - CoinAnalyst Corp. - Common Shares | | 0.005 | | | | | | | | Nov 15-22 | Jan 04-23 | 15 min RT 2¢ |
| CPAU - V - Copaur Minerals Inc. | 14.5 | 0.235 | · | 0.25 | 13.5 | 0.245 | +0.01 | 4.3 | 12.1 | 3 | 5 | 0.25 0.25 0.245 | 0.65 0.18 | 14:25:04 | 11:05 | 15 min RT 2¢ |
| CPER - V - CopperCorp Resources Inc. | 12.0 | 0.07 | · | 0.08 | 31.0 | 0.075 | +0.005 | 7.1 | 20.0 | 2 | 1 | 0.075 0.075 0.075 | 0.165 0.065 | 13:30:15 | Apr 23 | 15 min RT 2¢ |
| CPL - V - Copper Lake Resources Ltd. | 92.0 | 0.02 | · | 0.025 | 608.0 | 0.02 | +0.005 | 33.3 | 6.0 | 0 | 2 | 0.025 0.025 0.02 | 0.06 0.015 | 10:43:33 | Apr 10 | 15 min RT 2¢ |
| CPLF - T - COPPERLEAF TECHNOLOGIES INC. J | 1.1 | 6.79 | · | 6.82 | 0.2 | 6.78 | +0.05 | 0.7 | 112.3 | 751 | 171 | 6.80 6.85 6.76 | 7.62 4.94 | 15:23:31 | Apr 23 | 15 min RT 2¢ |
| CQR - V - Conquest Resources Limited | 443.0 | 0.03 | · | 0.035 | 14.0 | 0.03 | -0.005 | -14.3 | 4.4 | | 3 | 0.03 0.03 0.03 | 0.04 0.013 | 11:11:23 | Apr 21 | 15 min RT 2¢ |
| CRCC - C - Copland Road Capital Corporation | 5.0 | 0.20 | · | 0.27 | 1.0 | 0.17 | | | | | | | 0.25 0.17 | Apr 04 | Nov 29 | 15 min RT 2¢ |
| CRCL - C - Corcel Exploration Inc. - Common Shares | 5.0 | 0.07 | · | 0.10 | 10.0 | 0.08 | | | | | | | 0.20 0.005 | Apr 10 | Jan 22 | 15 min RT 2¢ |
| CRD - V - Copper Road Resources Inc. | 11.0 | 0.06 | · | 0.065 | 18.0 | 0.065 | +0.005 | 8.3 | 2.0 | 0 | 1 | 0.065 0.065 0.065 | 0.155 0.045 | 09:30:00 | Mar 27 | 15 min RT 2¢ |
| CRD - V - Copper Road Resources Inc. | 11.0 | 0.06 | · | 0.065 | 18.0 | 0.065 | +0.005 | 8.3 | 2.0 | 0 | 1 | 0.065 0.065 0.065 | 0.155 0.045 | 09:30:00 | Mar 27 | 15 min RT 2¢ |