| Code | Name | High | Low | Close | Volume | Change |
| C | BC Metals Cp | 0.0700 | 0.0700 | 0.0700 | 1,650 | 0.0000 |  | 0.00 |
| CA | Catalina Energy Cp | 0.4900 | 0.4600 | 0.4600 | 115,300 | 0.0300 |  | 6.12 |
| CAA | Callinan Mines Ltd | 0.9400 | 0.8800 | 0.8900 | 87,100 | 0.0300 |  | 3.26 |
| CAF | CANAFRICAN METALS AND MINING CO | 0.0400 | 0.0400 | 0.0400 | 30,000 | 0.0000 |  | 0.00 |
| CAJ | Canasia Industries Corporation | 0.1500 | 0.1400 | 0.1500 | 952,803 | 0.0000 |  | 0.00 |
| CAN | Canaco Resources Inc | 0.4800 | 0.4500 | 0.4700 | 280,475 | 0.0000 |  | 0.00 |
| CAT | Staccato Gold Resources Ltd | 0.1200 | 0.1100 | 0.1200 | 71,000 | 0.0100 |  | 9.09 |
| CAU.H | CHINA GOLDCORP LTD COM NPV | 0.0700 | 0.0700 | 0.0700 | 5,000 | 0.0300 |  | 30.00 |
| CAV | Cypango Ventures Inc | 0.2500 | 0.2500 | 0.2500 | 10,000 | 0.0500 |  | 25.00 |
| CAY.PR. | CACHE EXPLORATION INC | 0.1100 | 0.1100 | 0.1100 | 8,000 | 0.0100 |  | 10.00 |
| CBA | Champion Bear Resources Ltd | 0.4000 | 0.2800 | 0.2800 | 49,000 | 0.0700 |  | 20.00 |
| CBC | Canbras Commun Cp | 0.3100 | 0.3000 | 0.3100 | 105,000 | 0.0200 |  | 6.90 |
| CBE | Cabo Drilling Cp | 0.1800 | 0.1700 | 0.1800 | 207,000 | 0.0100 |  | 5.88 |
| CBG | COOLIDATED BIG VALLEY RSC IN | 0.6000 | 0.5600 | 0.5700 | 21,205 | 0.0100 |  | 1.72 |
| CBH | CLOUDBENCH APPLICATIO INC [T | 0.0400 | 0.0400 | 0.0400 | 1,250 | 0.0400 |  | 50.00 |
| CBI | Colibri Resource Cp | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0000 |  | 0.00 |
| CBM.H | MAHOLO ENRGY LTD | 0.0100 | 0.0100 | 0.0100 | 31,900 | 0.0000 |  | 0.00 |
| CBS | Bard Ventures Ltd | 0.1000 | 0.1000 | 0.1000 | 45,000 | 0.0100 |  | 11.11 |
| CBT | COBALT COAL CORP | 0.1000 | 0.1000 | 0.1000 | 128,500 | 0.0000 |  | 0.00 |
| CBV | Cobra Venture Cp | 0.1400 | 0.1300 | 0.1300 | 4,000 | 0.0100 |  | 7.14 |
| CBX | CORTEX BUSINESS SOLUTIONS INC. | 0.1700 | 0.1600 | 0.1600 | 25,000 | 0.0100 |  | 5.88 |
| CC | CASCADE RESOURCES LTD [TIER2] | 0.1200 | 0.1200 | 0.1200 | 10,000 | 0.0200 |  | 20.00 |
| CCB | Con-Space Communications | 0.0300 | 0.0300 | 0.0300 | 2,000 | 0.0000 |  | 0.00 |
| CCD | Cascadero Copper Cp | 0.1200 | 0.1200 | 0.1200 | 50,000 | 0.0000 |  | 0.00 |
| CCE | Commerce Resources Cp | 0.6600 | 0.6400 | 0.6600 | 156,147 | 0.0000 |  | 0.00 |
| CCF | Continuum Health Care Inc | 0.2700 | 0.2700 | 0.2700 | 30,000 | 0.0000 |  | 0.00 |
| CCH.H | CAMPBEL RESOURCES INC | 0.0100 | 0.0100 | 0.0100 | 37,000 | 0.0000 |  | 0.00 |
| CCN | C2C Inc | 0.0300 | 0.0300 | 0.0300 | 231,000 | 0.0000 |  | 0.00 |
| CCR | CASCADIA RESO | 0.0600 | 0.0600 | 0.0600 | 20,000 | 0.0200 |  | 50.00 |
| CCV | Cantech Ventures Inc | 0.6400 | 0.6100 | 0.6100 | 10,000 | 0.0800 |  | 11.59 |
| CCW | CCT CAPITAL LTD [TIER2] | 0.1200 | 0.1200 | 0.1200 | 250,000 | 0.0400 |  | 50.00 |
| CD | Cantex Mine Development Cp | 0.1000 | 0.0900 | 0.0900 | 15,000 | 0.0000 |  | 0.00 |
| CDA | CANUC RESOURCES CORPORATION [TI | 0.1500 | 0.1500 | 0.1500 | 712 | 0.0300 |  | 16.67 |
| CDB | Cloudbreak Resources | 0.0300 | 0.0300 | 0.0300 | 3,100 | 0.0100 |  | 25.00 |
| CDC | Cedar Capital Cp | 0.4000 | 0.3200 | 0.4000 | 9,000 | 0.0000 |  | 0.00 |
| CDE.PR. | CHALLENGER DEEP CAP CORP | 0.1400 | 0.1400 | 0.1400 | 16,000 | 0.0000 |  | 0.00 |
| CDI | CDI | 1.950 | 1.950 | 1.950 | 12,500 | 0.000 |  | 0.00 |
| CDK.H | CADOMIN CAPITAL CORP | 0.0500 | 0.0400 | 0.0500 | 13,470 | 0.0100 |  | 16.67 |
| CDN | Canadream Cp | 0.2500 | 0.2500 | 0.2500 | 1,000 | 0.0100 |  | 3.85 |
| CDO | Candorado Operating Co Ltd | 0.0700 | 0.0600 | 0.0700 | 117,000 | 0.0000 |  | 0.00 |
| CDP | Command Post And Transfer Corp | 0.0100 | 0.0100 | 0.0100 | 78,700 | 0.0100 |  | 50.00 |
| CDQ | - YAHOO! FINANCE | 0.5000 | 0.4500 | 0.4800 | 581,000 | 0.0300 |  | 6.67 |
| CDQ.H | Challenger Development Cp | 0.2500 | 0.2400 | 0.2400 | 27,000 | 0.0100 |  | 4.00 |
| CDR | CALDERA RESOURCES INC | 0.0100 | 0.0100 | 0.0100 | 120,470 | 0.0000 |  | 0.00 |
| CDX | CASSIDY GOLD CORP | 0.2000 | 0.2000 | 0.2000 | 11,000 | 0.0000 |  | 0.00 |
| CDY | Cassidy Gold Cp | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0200 |  | 33.33 |
| CE | Cenosis Inc | 0.5500 | 0.5500 | 0.5500 | 3,100 | 0.0200 |  | 3.51 |
| CEC | Compliance Energy Cp | 0.3000 | 0.3000 | 0.3000 | 37,600 | 0.0100 |  | 3.23 |
| CED | Cachet Enterprises Corp | 0.1700 | 0.1700 | 0.1700 | 4,000 | 0.0000 |  | 0.00 |
| CEI | Churchill Energy Inc | 0.2500 | 0.2400 | 0.2500 | 49,726 | 0.0100 |  | 3.85 |
| CEL | Canadian Metals Exploration Ltd | 0.0400 | 0.0300 | 0.0400 | 124,000 | 0.0100 |  | 33.33 |
| CEM | Cascade Metals Inc | 0.2200 | 0.2200 | 0.2200 | 25,000 | 0.0000 |  | 0.00 |
| CEN | Circle Energy Inc | 5.150 | 5.050 | 5.100 | 174,404 | 0.020 |  | 0.39 |
| CEO.H | CLYDESDALE RESOURCE INC | 0.2100 | 0.2000 | 0.2000 | 4,000 | 0.0000 |  | 0.00 |
| CEQ.H | COSTA ENERGY INC | 0.1200 | 0.1200 | 0.1200 | 1,325 | 0.0000 |  | 0.00 |
| CER | Circumpacific Energy Cp | 0.1000 | 0.1000 | 0.1000 | 1,000 | 0.0200 |  | 16.67 |
| CEV.PR. | CAP-EX VENTURES LTD. | 0.1500 | 0.1300 | 0.1500 | 17,000 | 0.0300 |  | 25.00 |
| CEX | Contact Exploration Inc | 0.1000 | 0.1000 | 0.1000 | 13,000 | 0.0100 |  | 11.11 |
| CEY | Crispin Energy Inc | 0.0600 | 0.0600 | 0.0600 | 1,350 | 0.0000 |  | 0.00 |
| CFD | NTI Newmerical Inc | 0.0600 | 0.0400 | 0.0600 | 24,500 | 0.0300 |  | 100.00 |
| CFI | CANADA FLUORSPAR INC [TIER1] | 0.3500 | 0.3500 | 0.3500 | 25,000 | 0.0100 |  | 2.94 |
| CFL.UN | Cdn Equipment Rental Fund | 3.500 | 3.500 | 3.500 | 233 | 0.000 |  | 0.00 |
| CFM | CONFEDERATION MINERALS LTD | 0.1500 | 0.1500 | 0.1500 | 19,000 | 0.0100 |  | 7.14 |
| CFO | Clifton Star Resources Inc | 3.700 | 3.400 | 3.700 | 62,083 | 0.260 |  | 7.56 |
| CFQ | CARBON FRIENDLY SOLUTIO INC | 0.3500 | 0.3400 | 0.3400 | 156,200 | 0.0100 |  | 2.86 |
| CFR | Chemaphor Inc | 0.1900 | 0.1700 | 0.1900 | 213,000 | 0.0100 |  | 5.56 |
| CFY | CFS International Inc | 0.3500 | 0.3500 | 0.3500 | 45,000 | 0.0000 |  | 0.00 |
| CFZ | Cathay Forest Products Cp | 0.7000 | 0.6600 | 0.6800 | 10,600 | 0.0100 |  | 1.49 |
| CGD | Carlin Gold Cp | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0100 |  | 20.00 |
| CGE | Corex Gold Cp | 0.9000 | 0.8400 | 0.9000 | 371,426 | 0.0200 |  | 2.27 |
| CGK | Gold Hawk Resources Inc | 0.0400 | 0.0300 | 0.0400 | 1,451,000 | 0.0000 |  | 0.00 |
| CGM.H | Citadel Gold Mines Inc | 0.1200 | 0.1200 | 0.1200 | 30,000 | 0.0000 |  | 0.00 |
| CGN | Croesus Gold Inc | 0.5000 | 0.5000 | 0.5000 | 8,000 | 0.0100 |  | 2.04 |
| CGP | Cornerstone Capital Resources | 0.1700 | 0.1500 | 0.1600 | 565,200 | 0.0100 |  | 5.88 |
| CGS | - | 0.1000 | 0.0800 | 0.0900 | 966,290 | 0.0100 |  | 10.00 |
| CGS.A | - | 0.0600 | 0.0600 | 0.0600 | 1,000 | 0.0300 |  | 33.33 |
| CGT | Carbite Golf Inc | 0.2200 | 0.2200 | 0.2200 | 6,000 | 0.0000 |  | 0.00 |
| CHC.PR. | CHESSTOWN CAPITAL INC [TIER2] | 0.0500 | 0.0500 | 0.0500 | 5,000 | 0.0050 |  | 9.09 |
| CHI | Chapleau Resources Ltd | 0.1700 | 0.1700 | 0.1700 | 3,000 | 0.0100 |  | 6.25 |
| CHM | CHAMPION MINERALS INC | 0.5600 | 0.5100 | 0.5600 | 240,855 | 0.0400 |  | 7.69 |
| CHN | China Education Resources Inc | 0.2500 | 0.2500 | 0.2500 | 1,000 | 0.0900 |  | 56.25 |
| CHQ | CHALLENGER ENERGY CORP. [TIER2] | 0.4000 | 0.3500 | 0.3900 | 99,000 | 0.0300 |  | 7.14 |
| CHQ.WT | CHALLENGER ENERGY CORP WTS | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 |  | 0.00 |
| CHS | Cypress Hills Resource Cp | 0.0300 | 0.0300 | 0.0300 | 4,250 | 0.0000 |  | 0.00 |
| CHU | Channel Resources Ltd | 0.0800 | 0.0800 | 0.0800 | 57,000 | 0.0000 |  | 0.00 |
| CHV.H | CHEETAH VENTURES LTD | 0.0500 | 0.0400 | 0.0400 | 30,000 | 0.0100 |  | 20.00 |
| CHX | Cash Minerals Ltd | 0.0400 | 0.0300 | 0.0300 | 89,350 | 0.0000 |  | 0.00 |
| CI | Contact Image Cp | 0.4000 | 0.3900 | 0.4000 | 39,500 | 0.0500 |  | 14.29 |
| CID | Centillion Industries Inc | 0.0100 | 0.0100 | 0.0100 | 60,000 | 0.0000 |  | 0.00 |
| CIL | Comptec Industries Ltd | 0.2300 | 0.2200 | 0.2300 | 20,000 | 0.0000 |  | 0.00 |
| CIM | Cagim Real Estate Cp | 0.5000 | 0.5000 | 0.5000 | 1,200 | 0.0000 |  | 0.00 |
| CJC | CANDA GAS CORP | 0.0400 | 0.0400 | 0.0400 | 22,000 | 0.0000 |  | 0.00 |
| CJG | Christopher James Gold Cp | 0.0700 | 0.0700 | 0.0700 | 268,800 | 0.0000 |  | 0.00 |
| CK | Consolidated Global Diamond Cp | 0.2600 | 0.2600 | 0.2600 | 9,800 | 0.0000 |  | 0.00 |
| CKC.PR. | CRICKET CAPITAL CORP | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0.0000 |  | 0.00 |
| CKG | Chesapeake Gold Cp | 5.400 | 5.300 | 5.400 | 8,150 | 0.080 |  | 1.50 |
| CKG.WT | CHESAPEAKE GOLD CORP | 2.600 | 2.500 | 2.500 | 2,300 | 0.100 |  | 3.85 |
| CKK | Cordy Oilfield Services Inc | 0.1500 | 0.1400 | 0.1400 | 52,500 | 0.0100 |  | 6.67 |
| CKR | YOW CAPITAL CORP | 0.1500 | 0.1500 | 0.1500 | 21,500 | 0.0000 |  | 0.00 |
| CKX | CSM Systems Cp | 0.0400 | 0.0300 | 0.0300 | 30,000 | 0.0100 |  | 25.00 |
| CLA | Colonia Energy Corp | 0.2800 | 0.2400 | 0.2800 | 584,500 | 0.0100 |  | 3.70 |
| CLD | Cangold Ltd | 0.0400 | 0.0400 | 0.0400 | 65,000 | 0.0000 |  | 0.00 |
| CLH | Coral Gold Corp | 0.8500 | 0.7700 | 0.7900 | 251,190 | 0.0400 |  | 5.33 |
| CLI | Innovative Water & Systems Inc | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 |  | 0.00 |
| CLN | Culane Energy Cp | 3.200 | 3.100 | 3.170 | 36,500 | 0.020 |  | 0.63 |
| CLP | Calypso Acquisition Corp. | 0.1600 | 0.1600 | 0.1600 | 58,500 | 0.0100 |  | 5.88 |
| CLQ | CANADA LITHIUM CORP | 0.5000 | 0.4700 | 0.4700 | 974,759 | 0.0300 |  | 6.00 |
| CLZ | Canasil Resources Inc | 0.0900 | 0.0900 | 0.0900 | 69,000 | 0.0000 |  | 0.00 |
| CMA | Cream Minerals Ltd | 0.0800 | 0.0700 | 0.0800 | 96,400 | 0.0000 |  | 0.00 |
| CMB | CMC Metals Ltd | 0.3300 | 0.2900 | 0.3100 | 168,000 | 0.0300 |  | 10.71 |
| CMD | Commander Resources Ltd | 0.3600 | 0.3200 | 0.3600 | 279,816 | 0.0300 |  | 9.09 |
| CMI | C-Com Satellite Systems Inc | 0.3600 | 0.3300 | 0.3300 | 15,500 | 0.0100 |  | 2.94 |
| CMJ | COLOMBIAN MINES CORP | 0.4600 | 0.4200 | 0.4500 | 40,000 | 0.0600 |  | 15.38 |
| CMM | Cepeda Minerals Inc | 0.2000 | 0.1800 | 0.2000 | 464,500 | 0.0100 |  | 5.26 |
| CMS | CRESTON MOLY CORP [TIER1] | 0.2400 | 0.2200 | 0.2200 | 314,687 | 0.0100 |  | 4.35 |
| CMS.WT | CRESTON MOLY CORP WT EX 9MAY10 | 0.0100 | 0.0100 | 0.0100 | 3,500 | 0.0000 |  | 0.00 |
| CMU | Comet Industries Ltd | 1.800 | 1.800 | 1.800 | 100 | 0.190 |  | 11.80 |
| CMX | Carmax Explorations Ltd | 0.0300 | 0.0300 | 0.0300 | 78,000 | 0.0000 |  | 0.00 |
| CN | Condor Resources Inc | 0.1700 | 0.1600 | 0.1600 | 115,000 | 0.0100 |  | 6.67 |
| CNA.PR. | CANA | 0.1100 | 0.1100 | 0.1100 | 10,000 | 0.0100 |  | 10.00 |
| CNE | C | 0.3500 | 0.3400 | 0.3500 | 976,090 | 0.0100 |  | 2.94 |
| CNF | CADAN RESOURCES CORPORATION | 0.2100 | 0.2000 | 0.2000 | 511,110 | 0.0000 |  | 0.00 |
| CNG | CANADIAN MINING CO INC | 0.1200 | 0.1100 | 0.1200 | 286,000 | 0.0100 |  | 9.09 |
| CNI | NICKEL LTD | 0.9000 | 0.8900 | 0.9000 | 10,500 | 0.1000 |  | 12.50 |
| CNO | CALIFORNIA NANOTECHNOLOGIES COR | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0000 |  | 0.00 |
| CNS | Canoro Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 6,500 | 0.0100 |  | 7.14 |
| CNT | Cenit Cp | 0.0400 | 0.0300 | 0.0400 | 50,000 | 0.0100 |  | 33.33 |
| CNW | New Sage Resources Ltd | 1.500 | 1.100 | 1.500 | 29,300 | 0.300 |  | 25.00 |
| CO | BALTIC RESOURCES INC | 0.1200 | 0.1000 | 0.1200 | 25,000 | 0.0000 |  | 0.00 |
| COC.PR. | CHINA OPPORTUNITY INC [TIER2] | 0.0400 | 0.0400 | 0.0400 | 12,500 | 0.0000 |  | 0.00 |
| COD | Corra Cap Corp | 0.0400 | 0.0300 | 0.0400 | 176,000 | 0.0000 |  | 0.00 |
| COF.H | - YAHOO! FINANCE | 4.050 | 4.030 | 4.050 | 2,500 | 0.090 |  | 2.27 |
| COO.PR. | COLONNADE CAPITAL CORP | 0.1200 | 0.1200 | 0.1200 | 20,000 | 0.0800 |  | 40.00 |
| COT | Conac Software Corp | 0.4500 | 0.4500 | 0.4500 | 48,100 | 0.0500 |  | 10.00 |
| COV | Covalon Technologies Ltd | 0.3400 | 0.3200 | 0.3200 | 15,000 | 0.0200 |  | 6.67 |
| CPC.PR. | CHRYSALIS CAPITAL VI CORP | 0.1000 | 0.1000 | 0.1000 | 20,000 | 0.0400 |  | 66.67 |
| CPE | Capital Pro-Egaux Inc | 0.0100 | 0.0100 | 0.0100 | 12,000 | 0.0000 |  | 0.00 |
| CPH | CRA Phase II Ltd | 0.0300 | 0.0200 | 0.0200 | 2,413,190 | 0.0100 |  | 33.33 |
| CPK.PR. | CAPSTOCK FINANCIAL INC | 0.3300 | 0.3300 | 0.3300 | 3,000 | 0.0300 |  | 10.00 |
| CPL.H | CHAMPLAIN RESOURCES INC | 0.0400 | 0.0400 | 0.0400 | 67,400 | 0.0000 |  | 0.00 |
| CPP | Coastport Capital Inc | 0.1400 | 0.1200 | 0.1300 | 505,200 | 0.0000 |  | 0.00 |
| CPQ | Canplats Resources Cp | 3.550 | 3.430 | 3.530 | 990,122 | 0.010 |  | 0.28 |
| CPV | Copper Creek Ventures Ltd | 0.0400 | 0.0400 | 0.0400 | 37,000 | 0.0000 |  | 0.00 |
| CPY | Copper Canyon Resources Ltd | 0.1800 | 0.1700 | 0.1800 | 72,000 | 0.0100 |  | 5.88 |
| CQ | Cooper Minerals Inc | 0.0900 | 0.0700 | 0.0900 | 10,000 | 0.0200 |  | 28.57 |
| CQM | Canadian Quantum Energy Corporation | 0.4800 | 0.4800 | 0.4800 | 5,008 | 1.2200 |  | 71.76 |
| CQR | Conquest Resources Ltd | 0.2000 | 0.1800 | 0.1900 | 171,000 | 0.0100 |  | 5.00 |
| CQT | Cheq-It Ltd | 0.0300 | 0.0300 | 0.0300 | 10,000 | 0.0100 |  | 25.00 |
| CQV | Can Imperial Venture Cp | 0.0400 | 0.0300 | 0.0300 | 675,050 | 0.0000 |  | 0.00 |
| CQX | Conquest Ventures Inc | 0.0300 | 0.0300 | 0.0300 | 50,438 | 0.0100 |  | 25.00 |
| CRB | CARIBOO ROSE RESOURCES LTD | 0.2000 | 0.1800 | 0.2000 | 98,000 | 0.0200 |  | 11.11 |
| CRC | Crescent Resources Cp | 0.2000 | 0.1700 | 0.1700 | 219,500 | 0.0300 |  | 15.00 |
| CRD | Coronado Resources Ltd | 0.3300 | 0.2800 | 0.3200 | 38,200 | 0.0100 |  | 3.23 |
| CRF.H | Coronet Metals Inc | 0.1900 | 0.1000 | 0.1000 | 80,000 | 0.0500 |  | 33.33 |
| CRH.UN | CHARTER REAL ESTATE INV TR | 1.410 | 1.410 | 1.410 | 7,710 | 0.040 |  | 2.76 |
| CRI | Coleraine Inc (ressources Minieres) | 0.1400 | 0.1200 | 0.1200 | 54,500 | 0.0100 |  | 7.69 |
| CRM | CRH Medical Cp | 1.300 | 1.270 | 1.300 | 9,500 | 0.120 |  | 10.17 |
| CRO | Can Arrow Mines Ltd | 0.0700 | 0.0700 | 0.0700 | 49,000 | 0.0100 |  | 16.67 |
| CRV | Crossroad Ventures Inc | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0000 |  | 0.00 |
| CRX | Cytiva Software Inc | 0.3200 | 0.3100 | 0.3200 | 17,012 | 0.0200 |  | 6.67 |
| CRZ | Carat Exploration Inc | 0.2800 | 0.2800 | 0.2800 | 20,000 | 0.0000 |  | 0.00 |
| CSC | Consolidated Topper Gold Cp | 0.1700 | 0.1500 | 0.1700 | 24,000 | 0.0100 |  | 5.56 |
| CSG | Csg Res Ltd | 1.280 | 1.260 | 1.280 | 393,300 | 0.010 |  | 0.79 |
| CSO | Cogent Integrated Solutions | 0.7000 | 0.7000 | 0.7000 | 1,000 | 0.0000 |  | 0.00 |
| CSQ.H | CANAMEX SILVER CORP | 0.0600 | 0.0600 | 0.0600 | 56,000 | 0.0000 |  | 0.00 |
| CST | CO2 Solutions Inc | 0.1800 | 0.1800 | 0.1800 | 2,000 | 0.0200 |  | 10.00 |
| CSX | Consolidated AGX Resources Cp | 0.2500 | 0.2500 | 0.2500 | 6,350 | 0.0300 |  | 10.71 |
| CT | Castillian Resources Cp | 0.0600 | 0.0500 | 0.0600 | 345,048 | 0.0100 |  | 20.00 |
| CTE | Citotech Systems Inc | 0.0900 | 0.0700 | 0.0700 | 43,000 | 0.0000 |  | 0.00 |
| CTG | Consolidated Global Minerals | 0.0200 | 0.0100 | 0.0100 | 15,000 | 0.0100 |  | 50.00 |
| CTH | Cannasat Therapeutics Inc | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 |  | 0.00 |
| CTN | Capalta Inc | 0.6000 | 0.5600 | 0.5900 | 23,500 | 0.0400 |  | 7.27 |
| CTO | CIRCA ENTERPRISES INC | 0.1800 | 0.1700 | 0.1700 | 11,000 | 0.1000 |  | 37.04 |
| CTP.UN.A | Carlton Trail Ltd Unit A | 0.2200 | 0.2200 | 0.2200 | 1,700 | 0.0000 |  | 0.00 |
| CTR | COLTSTAR VENTURES INC | 0.2600 | 0.2500 | 0.2500 | 8,000 | 0.0000 |  | 0.00 |
| CTS | Cantronic Systems Inc | 0.3100 | 0.3000 | 0.3100 | 112,680 | 0.0100 |  | 3.33 |
| CTW.S | CATCH THE WIND LTD | 1.900 | 1.760 | 1.760 | 6,400 | 0.140 |  | 7.37 |
| CTZ | Cencotech Inc | 0.0700 | 0.0700 | 0.0700 | 11,000 | 0.0000 |  | 0.00 |
| CUE | Citation Resources Inc | 0.1100 | 0.1000 | 0.1000 | 100,500 | 0.0000 |  | 0.00 |
| CUI | Currie Rose Resources Inc | 0.1000 | 0.1000 | 0.1000 | 245,500 | 0.0100 |  | 9.09 |
| CUO | - | 0.5500 | 0.5200 | 0.5200 | 62,500 | 0.0000 |  | 0.00 |
| CUT.PR. | CORTEX RESOURCES CORP | 0.4000 | 0.3700 | 0.4000 | 12,400 | 0.0500 |  | 14.29 |
| CUU | Copper Fox Metals Inc | 0.1400 | 0.1400 | 0.1400 | 178,260 | 0.0000 |  | 0.00 |
| CVB.H | COMPASS GOLD CORP | 0.1600 | 0.1600 | 0.1600 | 4,000 | 0.0100 |  | 6.67 |
| CVC | Cervus Cp | 0.0500 | 0.0500 | 0.0500 | 2,400 | 0.0000 |  | 0.00 |
| CVL | CERVUS L P- YAHOO! FINANCE | 12.40 | 12.04 | 12.38 | 8,707 | 0.03 |  | 0.24 |
| CVL.UN | Cervus Lp | 15.95 | 15.25 | 15.25 | 5,373 | 0.45 |  | 2.87 |
| CVN | Coventry Charter Corp | 0.2500 | 0.2400 | 0.2500 | 3,000 | 0.0500 |  | 25.00 |
| CVR | Consl Viscount Res Ltd | 0.1400 | 0.1000 | 0.1400 | 30,000 | 0.0100 |  | 6.67 |
| CVU.A | SEAVIEW ENERGY INC CL A | 1.250 | 1.200 | 1.250 | 44,300 | 0.000 |  | 0.00 |
| CVU.B | SEAVIEW ENERGY INC CL B [TIER1] | 4.750 | 4.750 | 4.750 | 900 | 0.770 |  | 13.95 |
| CVV | Canalaska Ventures Ltd | 0.1800 | 0.1700 | 0.1800 | 34,460 | 0.0100 |  | 5.88 |
| CVX | Moonshoot Capital Corp | 0.0500 | 0.0500 | 0.0500 | 53,960 | 0.0000 |  | 0.00 |
| CW.PR. | CARLAW CAPITAL III CORP [TIER2] | 0.1500 | 0.1500 | 0.1500 | 10,000 | 0.0500 |  | 25.00 |
| CWC | Central Albrta Well Service Cp | 0.2400 | 0.2400 | 0.2400 | 47,187 | 0.0000 |  | 0.00 |
| CWC.A | CENTRAL ALBERTA WELL SVCS CO | 0.2500 | 0.2500 | 0.2500 | 750 | 0.0200 |  | 8.70 |
| CWC.RT | CENTRAL ALBERTA WELL SERV CORP- | 0.0100 | 0.0100 | 0.0100 | 7,625 | 0.0000 |  | 0.00 |
| CWD | Cons Envirowaste Industries | 0.1900 | 0.1400 | 0.1900 | 14,000 | 0.0700 |  | 58.33 |
| CWK | Cinema Internet Networks Inc | 0.0100 | 0.0100 | 0.0100 | 185,000 | 0.0000 |  | 0.00 |
| CWM | C | 0.1200 | 0.1200 | 0.1200 | 10,000 | 0.0200 |  | 14.29 |
| CWP | ComWest Enterprise Corp Class B | 0.1800 | 0.1800 | 0.1800 | 3,000 | 0.0000 |  | 0.00 |
| CWP.A | COMWEST ENTERPRISE CORP. | 0.1500 | 0.1500 | 0.1500 | 582 | 0.0000 |  | 0.00 |
| CWQ | Curlew Lake Resources Inc | 0.0300 | 0.0300 | 0.0300 | 10,000 | 0.0000 |  | 0.00 |
| CWS.H | Cons Westview Resources Cp | 0.4400 | 0.4400 | 0.4400 | 800 | 0.1000 |  | 29.41 |
| CWV | Crown Point Ventures | 0.9500 | 0.9000 | 0.9000 | 76,000 | 0.0300 |  | 3.23 |
| CWY | CWY | 0.0600 | 0.0500 | 0.0500 | 91,000 | 0.0100 |  | 25.00 |
| CXB | CALIBRE MINING CORP | 0.2000 | 0.1800 | 0.1800 | 209,000 | 0.0000 |  | 0.00 |
| CXD | CADAN RESOURCES CORP- YAHOO! FIN | 1.150 | 0.970 | 1.010 | 90,895 | 0.110 |  | 9.82 |
| CXG.A | Clemex Technologies Inc Cl A | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0000 |  | 0.00 |
| CXP | Canadian Empire Exploration Cp | 0.5300 | 0.5200 | 0.5200 | 37,130 | 0.0100 |  | 1.89 |
| CXV.H | COBRE EXPLORATION CORP | 0.0300 | 0.0300 | 0.0300 | 4,800 | 0.0000 |  | 0.00 |
| CXZ | CANEXT ENERGY LTD | 0.4600 | 0.4500 | 0.4500 | 22,700 | 0.0000 |  | 0.00 |
| CYE.PR. | CATS EYE CAPITAL CORP | 0.1500 | 0.1500 | 0.1500 | 10,000 | 0.0300 |  | 25.00 |
| CYF | Canyon Creek Food Co Ltd | 0.0300 | 0.0300 | 0.0300 | 12,000 | 0.0000 |  | 0.00 |
| CYG | Cygam Energy Inc | 0.5700 | 0.5700 | 0.5700 | 2,000 | 0.0800 |  | 12.31 |
| CYP | Cypress Development Cp | 0.1500 | 0.1400 | 0.1400 | 561,000 | 0.0100 |  | 6.67 |
| CYQ | CHANGYU MEDTECH LTD [TIER2] | 0.1200 | 0.1200 | 0.1200 | 10,000 | 0.0200 |  | 14.29 |
| CYR | Cirrus Energy Cp | 3.000 | 2.790 | 2.900 | 260,650 | 0.090 |  | 3.01 |
| CYU | Columbia Yukon Explorations | 0.2400 | 0.2100 | 0.2400 | 179,900 | 0.0400 |  | 20.00 |
| CYX | CALYX BIO-VENTURE INC [TIER2] | 0.0700 | 0.0700 | 0.0700 | 16,200 | 0.0000 |  | 0.00 |
| CZH | CRAZY HORSE RESOURCES INC | 0.3000 | 0.3000 | 0.3000 | 175,000 | 0.0500 |  | 14.29 |
| CZM | CZM Capital Cp | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0000 |  | 0.00 |
| CZO | Ceapro Inc | 0.0600 | 0.0600 | 0.0600 | 32,000 | 0.0100 |  | 14.29 |
| CZR | CRONUS RESOURCES LTD | 0.6200 | 0.5700 | 0.6200 | 16,875 | 0.0600 |  | 10.71 |
| CZS | Consolidated Spire Ventures | 0.0400 | 0.0300 | 0.0400 | 155,000 | 0.0000 |  | 0.00 |
| CZX | CNADA ZINC METALS CORP | 0.5900 | 0.5500 | 0.5800 | 343,020 | 0.0400 |  | 7.41 |