| Code | Name | High | Low | Close | Volume | Change |
| DAC | Dacha Capital Inc | 0.4900 | 0.4800 | 0.4900 | 12,500 | 0.0100 |  | 2.00 |
| DAI.H | Datinvest International Ltd | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0100 |  | 12.50 |
| DAL | Dalmac Energy Inc | 0.1200 | 0.1200 | 0.1200 | 56,000 | 0.0000 |  | 0.00 |
| DAN | D'ARIANNE RESOURCES IN [TIER2] | 0.1400 | 0.1400 | 0.1400 | 61,800 | 0.0000 |  | 0.00 |
| DAP.U | XPEL Technologies Corp | 0.0400 | 0.0400 | 0.0400 | 49,500 | 0.0000 |  | 0.00 |
| DAT | Digital Atheneum Technology Corporation | 0.2100 | 0.2100 | 0.2100 | 57,055 | 0.0000 |  | 0.00 |
| DAU | DESERT GOLD VENTURES [TIER2] | 1.0000 | 1.0000 | 1.0000 | 1,100 | 0.0000 |  | 0.00 |
| DBL | Darnley Bay Resources Ltd | 0.1700 | 0.1600 | 0.1700 | 52,396 | 0.0100 |  | 6.25 |
| DBO.A | D-Box Technologies Inc Cl A | 0.3300 | 0.3000 | 0.3000 | 89,700 | 0.0300 |  | 9.09 |
| DCC.PR. | COLLICUTT ENERGY SERVICES CORP | 0.1100 | 0.1000 | 0.1000 | 20,000 | 0.0000 |  | 0.00 |
| DCY | Discovery Corp Enterprises Inc | 0.0100 | 0.0100 | 0.0100 | 75,000 | 0.0100 |  | 50.00 |
| DDN | Diamonds North Resources Ltd | 0.3400 | 0.3300 | 0.3400 | 94,250 | 0.0000 |  | 0.00 |
| DDX | Dundarave Resources Inc | 0.6100 | 0.5300 | 0.5300 | 30,700 | 0.0800 |  | 13.11 |
| DDY | Decision Dynamics Technology Ltd | 0.0400 | 0.0400 | 0.0400 | 30,000 | 0.0000 |  | 0.00 |
| DEC | DECADE RESOURCES LTD [TIER2] | 0.4700 | 0.2800 | 0.2800 | 5,288,781 | 0.1900 |  | 40.43 |
| DEF | DEFIANCE CAPITAL CORP | 0.4500 | 0.4500 | 0.4500 | 2,500 | 0.0000 |  | 0.00 |
| DEQ | DEQ Systems Cp | 0.4800 | 0.4800 | 0.4800 | 5,000 | 0.0400 |  | 7.69 |
| DES | Desmarais Energy Cp | 0.1400 | 0.1400 | 0.1400 | 3,800 | 0.0000 |  | 0.00 |
| DEX | Detector Exploration Ltd | 0.0400 | 0.0400 | 0.0400 | 71,500 | 0.0000 |  | 0.00 |
| DFC.H | D FENSE CAP LTD | 0.1200 | 0.1200 | 0.1200 | 25,000 | 0.0200 |  | 14.29 |
| DIA | Big Red Diamond Cp | 0.0700 | 0.0700 | 0.0700 | 180,300 | 0.0000 |  | 0.00 |
| DIB | Dia Bras Exploration Inc | 0.2100 | 0.2000 | 0.2000 | 98,164 | 0.0000 |  | 0.00 |
| DIG | Digger Resources Inc | 0.3100 | 0.3100 | 0.3100 | 5,000 | 0.0100 |  | 3.33 |
| DIL | Daren Industries Ltd | 0.1100 | 0.1100 | 0.1100 | 12,000 | 0.0100 |  | 10.00 |
| DIS | Discovery Acquisitions Inc | 0.0600 | 0.0600 | 0.0600 | 136,000 | 0.0100 |  | 14.29 |
| DIT | Ditem Explorations Inc | 0.0700 | 0.0700 | 0.0700 | 49,800 | 0.0000 |  | 0.00 |
| DIV | DIVERSINET CORP [TIER1] | 0.6500 | 0.6500 | 0.6500 | 3,030 | 0.0400 |  | 6.56 |
| DIX | DIAMOND EXPLORATION INC | 0.1200 | 0.1200 | 0.1200 | 1,600 | 0.0000 |  | 0.00 |
| DJI | Dajin Resources Cp | 0.1600 | 0.1400 | 0.1500 | 149,000 | 0.0100 |  | 6.25 |
| DLA | DRIFT LAKE RESOURCES INC [TIER2 | 0.3300 | 0.3300 | 0.3300 | 22,000 | 0.0000 |  | 0.00 |
| DLL | Deloro Resources Ltd | 0.1500 | 0.1500 | 0.1500 | 20,000 | 0.0000 |  | 0.00 |
| DLV | Dolly Varden Resources Inc | 0.2000 | 0.2000 | 0.2000 | 2,000 | 0.0000 |  | 0.00 |
| DMA | DIAMEDICA INC | 0.7500 | 0.7400 | 0.7400 | 1,500 | 0.1100 |  | 17.46 |
| DMI | DIAMCOR MINING INC | 0.3300 | 0.2600 | 0.3300 | 50,688 | 0.1000 |  | 43.48 |
| DNI | Dumont Nickel Inc | 0.0300 | 0.0200 | 0.0300 | 107,000 | 0.0000 |  | 0.00 |
| DNX | Dynex Power Inc | 0.7500 | 0.7500 | 0.7500 | 12,288 | 0.0200 |  | 2.74 |
| DOD | DIAMOND FRANK EXPLORATION INC | 0.0600 | 0.0600 | 0.0600 | 1,583 | 0.0000 |  | 0.00 |
| DOG | Blackdog Resources Inc | 0.3300 | 0.3200 | 0.3300 | 19,000 | 0.0100 |  | 3.13 |
| DON | Donner Metals Ltd | 0.1900 | 0.1700 | 0.1700 | 270,200 | 0.0100 |  | 5.56 |
| DOR | Dianor Resources Inc | 0.0700 | 0.0600 | 0.0700 | 147,700 | 0.0000 |  | 0.00 |
| DOS | Dios Exploration Inc | 0.1800 | 0.1800 | 0.1800 | 20,000 | 0.0200 |  | 10.00 |
| DOT | DOT RESOURCES LTD. [TIER2] | 0.0800 | 0.0800 | 0.0800 | 22,057 | 0.0100 |  | 14.29 |
| DOX | Dorex Minerals Inc | 0.1300 | 0.1300 | 0.1300 | 11,000 | 0.0000 |  | 0.00 |
| DPE | Drake Pacific Entprises Ltd | 0.1000 | 0.1000 | 0.1000 | 11,000 | 0.0000 |  | 0.00 |
| DPH.H | DUNCAN PARK HOLDINGS CORP | 0.0200 | 0.0200 | 0.0200 | 1,500 | 0.0000 |  | 0.00 |
| DPV.PR. | DPVC INC [TIER2] | 0.2600 | 0.2600 | 0.2600 | 15,000 | 0.0000 |  | 0.00 |
| DRA | Red Dragon Resources Corp | 0.4300 | 0.4000 | 0.4000 | 76,500 | 0.0300 |  | 6.98 |
| DRI | DORATO RESOURCES INC. [TIER2] | 0.8200 | 0.7800 | 0.8200 | 117,750 | 0.0400 |  | 5.13 |
| DRK | Derek Oil & Gas Cp | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 |  | 0.00 |
| DRL | Diadem Resources Ltd | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 |  | 0.00 |
| DRV | Duran Ventures Inc | 0.1900 | 0.1800 | 0.1800 | 112,043 | 0.0000 |  | 0.00 |
| DSH | DEVONSHIRE RESOURCES LTD. [TIER | 0.0700 | 0.0700 | 0.0700 | 46,000 | 0.0000 |  | 0.00 |
| DSP | Diamondex Resources Ltd | 0.0400 | 0.0300 | 0.0400 | 45,000 | 0.0100 |  | 33.33 |
| DSR.PR. | - YAHOO! FINANCE | 1.200 | 1.200 | 1.200 | 7,000 | 0.200 |  | 14.29 |
| DTA | Dentonia Resources Ltd | 0.0400 | 0.0400 | 0.0400 | 33,000 | 0.0000 |  | 0.00 |
| DTC | DATEX TECHNOLOGIES CORPORATION | 0.0700 | 0.0700 | 0.0700 | 75,000 | 0.0000 |  | 0.00 |
| DTE | Daytona Energy Cp | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0000 |  | 0.00 |
| DTX | Dragon-Tex (Group) Ltd. | 2.520 | 2.520 | 2.520 | 417 | 0.030 |  | 1.18 |
| DUN | DUNDEE MINES LTD [TIER2] | 0.1200 | 0.1200 | 0.1200 | 3,500 | 0.0000 |  | 0.00 |
| DV.U | Dome Ventures Cp US$ | 0.4700 | 0.4500 | 0.4700 | 36,000 | 0.0100 |  | 2.17 |
| DVC.H | Devin Energy Cp | 0.7000 | 0.7000 | 0.7000 | 2,900 | 0.3000 |  | 75.00 |
| DVN | - YAHOO! FINANCE | 0.1600 | 0.1500 | 0.1600 | 25,000 | 0.0100 |  | 6.67 |
| DVR.H | COMMUNICATIONS DVR INC | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 |  | 0.00 |
| DVS | Diversified Industries Ltd | 0.0600 | 0.0600 | 0.0600 | 1,000 | 0.0100 |  | 20.00 |
| DXA.PR. | DOXA ENERGY LTD [TIER2] | 0.1500 | 0.1500 | 0.1500 | 5,000 | 0.0100 |  | 7.14 |
| DXE | DUALEX ENERGY INTERNATIONAL [TI | 0.3800 | 0.3600 | 0.3600 | 41,000 | 0.0200 |  | 5.26 |
| DXX | DxstormCom Inc | 0.1700 | 0.1700 | 0.1700 | 2,500 | 0.0000 |  | 0.00 |
| DYA | Dynamic Fuel Systems Inc | 0.0300 | 0.0300 | 0.0300 | 172,000 | 0.0000 |  | 0.00 |
| DYG | Dynasty Gold Cp | 0.0600 | 0.0600 | 0.0600 | 45,500 | 0.0100 |  | 14.29 |