| BYFM - C - Sprout AI Inc. - Common Shares | | | H | 0.05 | 90.1 | 0.05 | | | | | | | 0.065 0.035 | Jun 02 | Dec 28 | 15 min RT 2¢ |
| CEF - T - SPROTT PHYSICAL GOLD AND SILVER TRUST | 5.0 | 29.44 | · | 29.48 | 2.1 | 29.44 | +0.02 | 0.1 | 5.2 | 152 | 46 | 29.57 29.70 29.37 | 31.65 23.00 | 15:16:08 | Mar 25 | 15 min RT 2¢ |
| CEF.U - T - SPROTT PHYSICAL GOLD AND SILVER TRUST US | 0.5 | 21.49 | · | 21.53 | 0.7 | 21.56 | -0.03 | -0.1 | 0.4 | 9 | 3 | 21.56 21.56 21.46 | 23.01 16.79 | 10:50:42 | Mar 25 | 15 min RT 2¢ |
| EDT - T - SPECTRAL MEDICAL INC. | 77.0 | 0.42 | · | 0.43 | 0.5 | 0.425 | -0.015 | -3.4 | 6.5 | 3 | 5 | 0.43 0.43 0.415 | 0.67 0.225 | 09:57:45 | Apr 10 | 15 min RT 2¢ |
| EMIN - C - Spark Energy Minerals Inc. - Common Shares | 94.0 | 0.07 | · | 0.075 | 60.0 | 0.07 | -0.005 | -6.7 | 25.1 | 2 | 4 | 0.07 0.07 0.07 | 0.60 0.055 | 10:11:31 | Apr 22 | 15 min RT 2¢ |
| LITE - C - SpotLite360 IOT Solutions, Inc. | 9.0 | 0.02 | · | 0.025 | 110.6 | 0.02 | | | 5.0 | 0 | 1 | 0.02 0.02 0.02 | 0.065 0.01 | 14:16:55 | Feb 22 | 15 min RT 2¢ |
| PHYS - T - SPROTT PHYSICAL GOLD TRUST CDN UN | 22.4 | 24.62 | · | 24.64 | 0.3 | 24.64 | +0.05 | 0.2 | 17.0 | 417 | 68 | 24.68 24.84 24.62 | 25.77 19.15 | 15:05:05 | Mar 25 | 15 min RT 2¢ |
| PHYS.U - T - SPROTT PHYSICAL GOLD TRUST TRANSFER UNIT | 2.1 | 17.96 | · | 18.00 | 1.0 | 18.07 | +0.07 | 0.4 | 0.2 | 4 | 2 | 18.00 18.07 18.00 | 18.72 14.00 | 11:00:11 | Mar 25 | 15 min RT 2¢ |
| PSLV - T - SPROTT PHYSICAL SILVER TRUST CDN UN | 3.0 | 12.63 | · | 12.66 | 33.8 | 12.64 | | | 37.6 | 468 | 133 | 12.66 12.71 12.56 | 13.70 9.76 | 14:49:11 | Mar 25 | 15 min RT 2¢ |
| PSLV.U - T - SPROTT PHYSICAL SILVER TRUST TRANSFR USF | 0.8 | 9.21 | · | 9.24 | 0.5 | 9.25 | | | | | | | 9.88 7.15 | Apr 23 | Mar 25 | 15 min RT 2¢ |
| SAY - V - Sparta Capital Ltd. | 215.0 | 0.015 | · | 0.02 | 198.0 | 0.015 | | | 308.0 | 6 | 9 | 0.02 0.02 0.015 | 0.045 0.01 | 15:11:07 | Apr 09 | 15 min RT 2¢ |
| SDE - T - SPARTAN DELTA CORP. | 0.1 | 4.08 | · | 4.09 | 1.5 | 4.08 | -0.07 | -1.7 | 201.9 | 821 | 192 | 4.12 4.13 4.07 | 16.66 2.63 | 15:22:38 | Apr 19 | 15 min RT 2¢ |
| SEV - V - Spectra7 Microsystems Inc. | 3.0 | 0.125 | · | 0.135 | 10.5 | 0.13 | | | | | | | 1.00 0.08 | Apr 23 | Apr 15 | 15 min RT 2¢ |
| SFX.H - V - Sphinx Resources Ltd. | SUSPENDED | 0.01 | | | | | | | 0.02 0.01 | Oct 19-21 | Dec 06-22 | 15 min RT 2¢ |
| SHL - V - Spruce Ridge Resources Ltd. | 91.0 | 0.045 | · | 0.05 | 238.0 | 0.05 | +0.005 | 11.1 | 196.0 | 9 | 6 | 0.045 0.05 0.045 | 0.11 0.04 | 14:12:09 | Mar 26 | 15 min RT 2¢ |
| SII - T - SPROTT INC. | 0.1 | 53.49 | · | 53.72 | 0.5 | 53.57 | -0.49 | -0.9 | 9.2 | 487 | 93 | 54.06 54.11 53.57 | 58.29 38.43 | 15:22:01 | Apr 01 | 15 min RT 2¢ |
| SOO.P - V - Spectre Capital Corp. | 39.0 | 0.045 | · | 0.155 | 10.0 | 0.055 | -0.005 | -8.3 | 1.0 | | 1 | 0.055 0.055 0.055 | 0.125 0.045 | 14:49:45 | Jan 24 | 15 min RT 2¢ |
| SPA - V - Spanish Mountain Gold Ltd. | 3.5 | 0.21 | · | 0.215 | 21.5 | 0.215 | | | 61.0 | 13 | 17 | 0.215 0.215 0.205 | 0.285 0.105 | 15:13:22 | Apr 19 | 15 min RT 2¢ |
| SPAI - C - Sparc AI Inc. | 2.5 | 0.345 | · | 0.37 | 1.0 | 0.35 | -0.04 | -10.3 | 11.4 | 4 | 10 | 0.385 0.39 0.35 | 0.43 0.07 | 15:10:56 | Apr 22 | 15 min RT 2¢ |
| SPC - V - SPC Nickel Corp. | 95.0 | 0.05 | · | 0.055 | 117.0 | 0.055 | +0.005 | 10.0 | 25.0 | 1 | 3 | 0.055 0.055 0.055 | 0.115 0.045 | 11:08:21 | Apr 02 | 15 min RT 2¢ |
| SPEY - C - Spey Resources Corp. | 2038.0 | 0.005 | · | 0.01 | 111.0 | 0.01 | +0.005 | 100.0 | 55.3 | 0 | 5 | 0.01 0.01 0.01 | 0.065 0.005 | 14:22:41 | Apr 02 | 15 min RT 2¢ |
| SPFY - C - Spacefy Inc. | 199.0 | 0.005 | · | 0.01 | 60.0 | 0.01 | | | 14.0 | 0 | 1 | 0.01 0.01 0.01 | 0.015 0.005 | 09:30:00 | Nov 22 | 15 min RT 2¢ |
| SPIR - C - Spirit Blockchain Capital Inc. - Common Shares | 66.0 | 0.035 | · | 0.04 | 81.0 | 0.04 | | | 1.0 | | 1 | 0.04 0.04 0.04 | 0.12 0.01 | 10:14:28 | Mar 28 | 15 min RT 2¢ |
| SPMT - C - Spearmint Resources Inc. | 2420.7 | 0.015 | · | 0.02 | 141.5 | 0.02 | | | | | | | 0.055 0.015 | Apr 23 | Dec 11 | 15 min RT 2¢ |
| SPO - C - SponsorsOne Inc. | | | H | 0.005 | 2560.6 | 0.005 | | | | | | | 0.005 0.005 | May 04 | May 08 | 15 min RT 2¢ |
| SPOD - C - Spod Lithium Corp. | 68.0 | 0.065 | · | 0.075 | 10.0 | 0.07 | | | | | | | 0.155 0.055 | Apr 22 | Apr 15 | 15 min RT 2¢ |
| SPP - V - Spot Coffee (Canada) Ltd. | 299.0 | 0.02 | · | 0.03 | 488.0 | 0.03 | | | | | | | 0.09 0.02 | Apr 19 | Apr 15 | 15 min RT 2¢ |
| SPPP - T - SPROTT PHYSICAL PLATINUM & PALLADIUM TR | 1.6 | 13.07 | · | 13.14 | 4.6 | 13.16 | | | 2.1 | 27 | 11 | 13.24 13.24 13.13 | 18.35 11.68 | 11:14:15 | Mar 25 | 15 min RT 2¢ |
| SPPP.U - T - SPROTT PHYSICAL PLATINUM & PALLADIUM TR | 1.3 | 9.52 | · | 9.58 | 0.5 | 9.63 | | | | | | | 13.45 8.62 | Apr 22 | Mar 25 | 15 min RT 2¢ |
| SPR - C - Sproutly Canada Inc | | | H | 0.02 | 3.0 | 0.02 | | | | | | | | Sep 06-22 | Nov 21 | 15 min RT 2¢ |
| SPRQ - V - Sparq Systems Inc. | 7.5 | 0.35 | · | 0.41 | 9.0 | 0.35 | -0.065 | -15.7 | 26.0 | 10 | 6 | 0.415 0.415 0.35 | 0.50 0.08 | 14:04:22 | Feb 08 | 15 min RT 2¢ |
| SPRX - V - Sparx Technology Inc. | SUSPENDED | 0.005 | | | | | | | 0.08 0.005 | Nov 01 | Apr 05 | 15 min RT 2¢ |
| SPSA.P - V - SP Strategic Acquisition Corp. | 120.0 | 0.025 | · | 0.07 | 20.0 | 0.03 | | | | | | | 0.11 0.02 | Apr 19 | Nov 29 | 15 min RT 2¢ |
| SPTZ - C - Spetz Inc. - Common Shares | 2.5 | 0.22 | · | 0.255 | 0.5 | 0.22 | | | 0.4 | | 3 | | 1.50 0.11 | 09:48:21 | Apr 08 | 15 min RT 2¢ |
| SQG - V - Spackman Equities Group Inc. | 450.0 | 0.01 | H | 0.01 | 24.0 | 0.04 | | | | | | | 0.04 0.04 | Feb 01-23 | Apr 09 | 15 min RT 2¢ |
| SRI - V - Sparton Resources Inc. | 114.0 | 0.035 | · | 0.04 | 55.0 | 0.035 | -0.005 | -12.5 | 1.0 | | 1 | 0.035 0.035 0.035 | 0.07 0.03 | 12:09:04 | Apr 22 | 15 min RT 2¢ |
| SSA - V - Spectra Products Inc. | 5.5 | 0.235 | · | 0.25 | 22.5 | 0.23 | | | | | | | 0.285 0.165 | Apr 15 | Apr 03 | 15 min RT 2¢ |
| TOY - T - SPIN MASTER CORP. SV | 0.3 | 31.32 | · | 31.37 | 0.2 | 31.35 | +0.10 | 0.3 | 33.2 | 1,031 | 194 | 31.29 31.60 31.04 | 39.55 30.24 | 15:20:04 | Apr 12 | 15 min RT 2¢ |
| U.U - T - SPROTT PHYSICAL URANIUM TRUST UN USF | 0.1 | 20.93 | · | 20.97 | 0.1 | 20.96 | -0.60 | -2.8 | 29.2 | 609 | 265 | 21.47 21.47 20.93 | 25.09 11.05 | 15:22:12 | Apr 10 | 15 min RT 2¢ |
| U.UN - T - SPROTT PHYSICAL URANIUM TRUST UNITS | 0.5 | 28.67 | · | 28.69 | 0.2 | 28.69 | -0.81 | -2.7 | 435.4 | 12,531 | 2,322 | 29.59 29.59 28.65 | 33.84 14.85 | 15:22:47 | Apr 10 | 15 min RT 2¢ |
| YSK.P - V - Space Kingdom Digital Capital Corp. | 6.5 | 0.15 | · | | | 0.18 | | | | | | | 0.18 0.13 | Apr 15 | Jul 31 | 15 min RT 2¢ |