| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.2050 | 0.1850 | 0.1900 | 533,189 | 0.0150 |  | 7.32 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 3.250 | 3.070 | 3.100 | 946,003 | 0.130 | | 4.02 | 3 |
| ABCT | ABC Technologies Holdings Inc | 9.430 | 9.090 | 9.170 | 21,300 | 0.160 | | 1.71 | 4 |
| ABST | ABST | 17.90 | 17.47 | 17.67 | 169,179 | 0.20 |  | 1.14 | 4 |
| ABX | Barrick Gold Cp | 28.33 | 27.53 | 28.24 | 3,366,625 | 0.53 | | 1.91 | 5 |
| AC | Air Canada | 24.07 | 22.91 | 23.26 | 6,313,073 | 0.89 | | 3.69 | 5 |
| ACB | ACB | 10.400 | 9.600 | 9.620 | 1,777,530 | 0.620 | | 6.05 | 7 |
| ACB.WT.U | ACB.WT.U | 3.950 | 3.850 | 3.850 | 1,200 | 0.150 | | 3.75 | 4 |
| ACB.WT.V | ACB.WT.V | 3.210 | 3.210 | 3.210 | 200 | 0.340 | | 9.58 | 4 |
| ACD | Accord Financial Cp | 6.980 | 6.980 | 6.980 | 200 | 0.080 | | 1.16 | 6 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.04 | 100.00 | 100.00 | 10,000 | 0.46 | | 0.46 | 5 |
| ACO.X | ATCO LTD CL I NV | 43.15 | 42.52 | 42.96 | 247,380 | 0.48 | | 1.13 | 5 |
| ACO.Y | Atco Ltd Cl Y | 45.00 | 44.19 | 45.00 | 432 | 1.05 | | 2.39 | 4 |
| ACQ | AUTOCANADA INC | 43.33 | 41.13 | 41.47 | 180,517 | 0.07 | | 0.17 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 15.48 | 15.41 | 15.43 | 1,500 | 0.09 | | 0.58 | 4 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 101.25 | 101.02 | 101.02 | 146,000 | 0.23 | | 0.23 | 5 |
| AD.UN | AD.UN | 15.60 | 15.15 | 15.26 | 300,476 | 0.44 | | 2.80 | 4 |
| ADCO | ADCO | 1.600 | 1.550 | 1.590 | 50,865 | 0.040 | | 2.45 | 4 |
| ADN | ACADIAN TIMBER CORP | 20.18 | 19.86 | 19.92 | 21,886 | 0.44 | | 2.16 | 6 |
| ADW.A | ANDRES WINES LTD CL A NV | 10.95 | 10.83 | 10.85 | 13,133 | 0.02 | | 0.18 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 12.85 | 12.85 | 12.85 | 700 | 0.00 |  | 0.00 | 5 |
| AEG | Aegis Brands Inc | 1.310 | 1.300 | 1.310 | 2,432 | 0.010 | | 0.77 | 4 |
| AEM | Agnico-Eagle Mines Ltd | 84.29 | 81.96 | 83.71 | 795,329 | 1.41 | | 1.71 | 5 |
| AEZS | AEZS | 1.160 | 1.070 | 1.080 | 141,101 | 0.070 | | 6.09 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 42.38 | 40.21 | 40.57 | 55,311 | 2.10 | | 4.92 | 7 |
| AFN.DB.D | AFN.DB.D | 101.02 | 100.27 | 100.27 | 88,999 | 0.74 | | 0.73 | 6 |
| AFN.DB.E | AFN.DB.E | 101.00 | 100.50 | 100.50 | 53,000 | 0.02 | | 0.02 | 6 |
| AFN.DB.F | AFN.DB.F | 101.87 | 101.10 | 101.22 | 87,000 | 0.78 | | 0.76 | 5 |
| AFN.DB.G | AFN.DB.G | 101.85 | 101.50 | 101.50 | 45,000 | 0.30 | | 0.29 | 5 |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 101.00 | 100.00 | 100.00 | 465,000 | 0.75 | | 0.74 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 7.550 | 7.420 | 7.450 | 126,681 | 0.060 | | 0.80 | 5 |
| AGI | Alamos Gold Inc | 11.08 | 10.64 | 11.04 | 831,640 | 0.13 | | 1.19 | 5 |
| AH | Aleafia Health Inc | 0.5800 | 0.5400 | 0.5400 | 503,069 | 0.0400 | | 6.90 | 4 |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 90.00 | 86.00 | 86.00 | 40,000 | 0.75 | | 0.88 | 5 |
| AH.WT | Aleafia Health Inc Wts | 0.0650 | 0.0450 | 0.0550 | 30,083 | 0.0100 | | 15.38 | 4 |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2200 | 0.2200 | 0.2200 | 1,200 | 0.0050 | | 2.33 | 4 |
| AH.WT.B | AH.WT.B | 0.1000 | 0.1000 | 0.1000 | 7,600 | 0.0100 | | 9.09 | 4 |
| AHC.WT | Apollo Healthcare Corp Wts | 0.1000 | 0.1000 | 0.1000 | 14,364 | 0.0050 | | 4.76 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 100.80 | 100.51 | 100.51 | 39,500 | 0.01 | | 0.01 | 5 |
| AI.DB.C | AI.DB.C | 101.75 | 101.75 | 101.75 | 1,000 | 0.00 | | 0.00 | 4 |
| AI.DB.D | AI.DB.D | 101.80 | 101.75 | 101.80 | 36,000 | 0.05 | | 0.05 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.20 | 102.05 | 102.06 | 85,000 | 0.09 | | 0.09 | 5 |
| AIF | Altus Group Ltd | 64.58 | 60.01 | 63.34 | 83,725 | 1.32 | | 2.13 | 4 |
| AII | AII | 1.070 | 1.020 | 1.060 | 138,861 | 0.060 | | 6.00 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 16.46 | 16.46 | 16.46 | 218 | 0.02 | | 0.12 | 6 |
| AIM.PR.C | AIM.PR.C | 18.32 | 18.26 | 18.32 | 1,300 | 0.06 | | 0.33 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.020 | 1.000 | 1.010 | 38,905 | 0.070 | | 7.45 | 8 |
| AKT.B | Akita Drilling Ltd Cl B | 1.600 | 1.600 | 1.600 | 375 | 0.030 | | 1.91 | 7 |
| AKU | AKU | 4.050 | 3.800 | 3.960 | 33,706 | 0.060 | | 1.54 | 4 |
| ALA | Altrgas Services Inc | 21.72 | 21.36 | 21.54 | 560,428 | 0.21 | | 0.98 | 7 |
| ALA.PR.B | Altagas Ltd Pref Series B | 17.26 | 17.26 | 17.26 | 160 | 0.36 | | 2.04 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 22.90 | 22.87 | 22.88 | 1,300 | 0.00 | | 0.00 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 21.45 | 21.25 | 21.25 | 3,206 | 0.14 | | 0.66 | 5 |
| ALA.PR.H | ALA.PR.H | 18.01 | 18.01 | 18.01 | 126 | 0.49 | | 2.65 | 4 |
| ALA.PR.K | ALA.PR.K | 25.32 | 25.25 | 25.30 | 2,589 | 0.09 | | 0.36 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 22.60 | 22.26 | 22.50 | 1,900 | 0.08 | | 0.36 | 5 |
| ALB | Allbanc Split Corp II Class A | 29.16 | 28.66 | 28.66 | 5,299 | 0.44 | | 1.56 | 7 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.48 | 25.48 | 25.48 | 1,093 | 1.52 | | 5.63 | 5 |
| ALC | Algoma Central Cp | 17.25 | 16.95 | 16.95 | 1,631 | 0.05 | | 0.29 | 6 |
| ALC.DB.A | ALC.DB.A | 110.50 | 110.50 | 110.50 | 10,000 | 0.00 | | 0.00 | 6 |
| ALFA | ALFA | 19.15 | 18.94 | 19.15 | 900 | 0.53 | | 2.69 | 4 |
| ALS | ALTIUS MINERALS CORP | 16.24 | 15.78 | 15.93 | 112,370 | 0.16 | | 1.01 | 5 |
| ALYA | ALYA | 2.760 | 2.660 | 2.680 | 35,736 | 0.090 | | 3.25 | 4 |
| AMM | Almaden Minerals Ltd | 0.6200 | 0.5800 | 0.6000 | 43,410 | 0.0000 | | 0.00 | 5 |
| AND | ANDEAN RESOURCES LTD | 37.04 | 35.25 | 36.19 | 49,438 | 0.46 | | 1.26 | 7 |
| ANX | ANACONDA MINING INC | 0.7400 | 0.7100 | 0.7300 | 50,595 | 0.0100 | | 1.35 | 6 |
| AP.UN | Allied Properties Real Estate | 42.44 | 41.75 | 42.27 | 360,787 | 0.29 | | 0.69 | 6 |
| APHA | APHA | 18.78 | 16.25 | 16.52 | 3,938,150 | 1.55 | | 8.58 | 4 |
| APLI | Appili Therapeutics Inc | 1.050 | 0.980 | 1.040 | 53,832 | 0.020 | | 1.96 | 4 |
| APR.UN | Automotive Properties Re | 11.73 | 11.59 | 11.65 | 24,184 | 0.02 | | 0.17 | 4 |
| APS | Aptose Biosciences Inc | 6.370 | 5.960 | 6.080 | 30,680 | 0.290 | | 4.55 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 2.480 | 2.450 | 2.450 | 1,500 | 0.030 | | 1.21 | 5 |
| AQA | AQUILA RES INC | 0.0950 | 0.0950 | 0.0950 | 38,250 | 0.0050 | | 5.56 | 5 |
| AQN | - YAHOO! FINANCE | 20.41 | 20.04 | 20.37 | 1,432,447 | 0.25 | | 1.24 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 24.49 | 23.97 | 24.45 | 3,900 | 0.05 | | 0.20 | 6 |
| AQN.PR.D | Algonquin Power And Util | 24.55 | 24.49 | 24.55 | 60,900 | 0.05 | | 0.20 | 5 |
| AR | ARGONAUT GOLD LTD | 2.770 | 2.700 | 2.770 | 3,641,467 | 0.050 | | 1.84 | 7 |
| AR.DB.U | AR.DB.U | 108.35 | 108.35 | 108.35 | 9,000 | 5.26 | | 5.10 | 5 |
| ARB | Accelerate Arbitrage Fund ETF | 27.27 | 27.17 | 27.24 | 1,043 | 0.11 | | 0.40 | 5 |
| ARE | Aecon Group Inc | 19.69 | 19.39 | 19.64 | 150,475 | 0.10 | | 0.51 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 107.00 | 105.50 | 107.00 | 27,000 | 0.23 | | 0.22 | 5 |
| ARG | Amerigo Resources Ltd | 1.040 | 1.010 | 1.020 | 169,578 | 0.000 | | 0.00 | 4 |
| ARIS | ARIS | 2.420 | 2.340 | 2.400 | 410,904 | 0.050 | | 2.13 | 4 |
| ARIS.WT | ARIS.WT | 0.7000 | 0.6700 | 0.7000 | 29,200 | 0.0300 | | 4.48 | 4 |
| ARX | ARC Resources Ltd | 7.850 | 7.420 | 7.500 | 4,241,205 | 0.330 | | 4.21 | 5 |
| ASND | ASND | 0.1600 | 0.1500 | 0.1600 | 15,200 | 0.0000 | | 0.00 | 6 |
| ASND.WT | ASND.WT | 0.0250 | 0.0250 | 0.0250 | 29,000 | 0.0050 | | 16.67 | 8 |
| ASP | Acerus Pharmaceuticals C | 0.0600 | 0.0550 | 0.0550 | 184,000 | 0.0050 | | 10.00 | 4 |
| AT | Alcatel Canada Inc | 13.82 | 12.90 | 13.15 | 435,804 | 0.68 | | 4.92 | 4 |
| ATA | ATS Automation Tooling Sys | 29.08 | 28.72 | 28.80 | 206,334 | 0.00 | | 0.00 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 42.27 | 41.85 | 42.27 | 13,072 | 0.15 | | 0.36 | 7 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 42.10 | 41.60 | 42.10 | 1,083,645 | 0.13 | | 0.31 | 7 |
| ATE | Antibe Therapeutics Inc | 4.690 | 4.200 | 4.270 | 299,251 | 0.270 | | 5.95 | 4 |
| ATH | ATHABASCA OIL SANDS CORP | 0.4950 | 0.4700 | 0.4900 | 1,685,999 | 0.0050 | | 1.01 | 5 |
| ATP | Atlantic Power Cp | 3.800 | 3.750 | 3.780 | 49,495 | 0.020 | | 0.53 | 6 |
| ATP.DB.E | ATP.DB.E | 104.27 | 104.27 | 104.27 | 100,000 | 0.50 | | 0.48 | 5 |
| ATSX | ATSX | 22.42 | 22.42 | 22.42 | 100 | 0.19 | | 0.85 | 4 |
| ATZ | ATZ | 31.32 | 30.23 | 30.59 | 155,068 | 0.34 | | 1.10 | 6 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 37.24 | 37.24 | 37.24 | 630 | 0.24 | | 0.65 | 5 |
| AUMN | Golden Minerals Company | 0.9300 | 0.8800 | 0.8900 | 31,266 | 0.0300 | | 3.26 | 5 |
| AUP | Aurinia Pharmaceuticals | 15.04 | 14.59 | 14.95 | 70,791 | 0.03 | | 0.20 | 7 |
| AVCN | AVCN | 1.050 | 1.000 | 1.020 | 10,548 | 0.020 | | 1.92 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.1850 | 0.1750 | 0.1750 | 157,534 | 0.0100 | | 5.41 | 6 |
| AVP | Avcorp Industries Inc | 0.0750 | 0.0750 | 0.0750 | 20,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 36.60 | 36.01 | 36.42 | 19,575 | 0.22 | | 0.61 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.10 | 22.89 | 22.90 | 12,474 | 0.21 | | 0.91 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 22.16 | 22.08 | 22.08 | 2,889 | 0.07 | | 0.32 | 6 |
| AX.PR.I | AX.PR.I | 25.20 | 25.13 | 25.13 | 700 | 0.10 | | 0.40 | 5 |
| AX.UN | ARTIS REIT | 10.79 | 10.67 | 10.75 | 226,841 | 0.02 | | 0.19 | 7 |
| AXU | Aurora Energy Resources Inc | 3.410 | 3.320 | 3.410 | 109,975 | 0.030 | | 0.89 | 5 |
| AYM | Atalaya Mining Plc | 5.850 | 5.560 | 5.560 | 2,115 | 0.110 | | 2.02 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 21.85 | 21.80 | 21.85 | 3,070 | 0.05 | | 0.23 | 5 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 21.87 | 21.87 | 21.87 | 125 | 0.02 | | 0.09 | 7 |
| AZP.PR.C | Atlantic Power Pref Equi | 21.90 | 21.83 | 21.90 | 3,100 | 0.07 | | 0.32 | 7 |
| AZZ | Azcar Technologies Inc | 0.2450 | 0.2350 | 0.2450 | 346,295 | 0.0050 | | 2.08 | 5 |