| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0400 | 0.0400 | 0.0400 | 45,000 | 0.0100 |  | 20.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 2.410 | 2.310 | 2.330 | 820,691 | 0.110 | | 4.51 | 3 |
| ABT | Absolute Software Corporation | 9.160 | 9.030 | 9.070 | 41,057 | 0.020 | | 0.22 | 7 |
| ABX | Barrick Gold Cp | 24.56 | 23.92 | 24.24 | 3,548,291 | 0.21 |  | 0.87 | 5 |
| AC | Air Canada | 49.00 | 47.01 | 48.42 | 2,001,991 | 0.26 | | 0.53 | 4 |
| ACB | ACB | 2.790 | 2.620 | 2.730 | 6,442,639 | 0.050 | | 1.87 | 8 |
| ACB.WT | ACB.WT | 0.7500 | 0.6900 | 0.7000 | 25,800 | 0.0300 | | 4.11 | 8 |
| ACD | Accord Financial Cp | 9.790 | 9.700 | 9.700 | 2,700 | 0.090 | | 0.92 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.60 | 100.60 | 100.60 | 4,000 | 0.40 | | 0.40 | 5 |
| ACI | Altagas Canada Inc | 33.50 | 33.40 | 33.40 | 32,026 | 0.05 | | 0.15 | 5 |
| ACO.X | ATCO LTD CL I NV | 52.16 | 51.79 | 52.04 | 118,121 | 0.05 | | 0.10 | 5 |
| ACO.Y | Atco Ltd Cl Y | 51.95 | 51.95 | 51.95 | 100 | 0.30 | | 0.57 | 4 |
| ACQ | AUTOCANADA INC | 11.23 | 10.95 | 11.17 | 93,758 | 0.11 | | 0.99 | 5 |
| ACZ | Middlefield American Core Dividend ETF | 13.71 | 13.70 | 13.70 | 2,200 | 0.03 | | 0.22 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 22.42 | 22.22 | 22.29 | 102,419 | 0.16 | | 0.71 | 5 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 102.75 | 102.55 | 102.75 | 17,000 | 0.00 |  | 0.00 | 5 |
| ADN | ACADIAN TIMBER CORP | 16.72 | 16.44 | 16.69 | 11,187 | 0.05 | | 0.30 | 6 |
| ADVZ | Advanz Pharma Corp | 10.020 | 8.490 | 9.300 | 58,228 | 1.260 | | 15.67 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 11.30 | 11.00 | 11.20 | 49,600 | 0.07 | | 0.63 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 11.30 | 11.24 | 11.30 | 950 | 0.08 | | 0.71 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.4700 | 0.4700 | 0.4700 | 500 | 0.0100 | | 2.08 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 | | 0.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 81.33 | 79.35 | 80.07 | 542,806 | 0.34 | | 0.43 | 4 |
| AEZS | AEZS | 1.830 | 1.700 | 1.740 | 23,800 | 0.050 | | 2.79 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 46.21 | 44.96 | 46.05 | 50,651 | 0.47 | | 1.03 | 7 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.10 | 100.10 | 100.10 | 28,000 | 0.10 | | 0.10 | 7 |
| AFN.DB.D | AFN.DB.D | 102.40 | 102.00 | 102.03 | 52,000 | 0.41 | | 0.40 | 6 |
| AFN.DB.E | AFN.DB.E | 101.38 | 100.50 | 100.50 | 95,000 | 0.80 | | 0.79 | 6 |
| AFN.DB.F | AFN.DB.F | 103.00 | 101.26 | 101.26 | 182,000 | 0.99 | | 0.97 | 5 |
| AFN.DB.G | AFN.DB.G | 102.50 | 102.25 | 102.25 | 93,999 | 0.00 | | 0.00 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 7.000 | 6.780 | 6.800 | 260,736 | 0.000 | | 0.00 | 6 |
| AGI | Alamos Gold Inc | 8.190 | 7.760 | 8.160 | 996,069 | 0.370 | | 4.75 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 103.00 | 103.00 | 103.00 | 5,000 | 0.50 | | 0.48 | 5 |
| AI.DB.C | AI.DB.C | 103.00 | 103.00 | 103.00 | 5,000 | 1.00 | | 0.98 | 4 |
| AI.DB.D | AI.DB.D | 102.27 | 102.00 | 102.00 | 67,000 | 0.00 | | 0.00 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 105.99 | 105.00 | 105.00 | 54,000 | 0.00 | | 0.00 | 5 |
| AIF | Altus Group Ltd | 44.06 | 43.56 | 44.04 | 116,975 | 0.50 | | 1.15 | 5 |
| AII | AII | 0.6100 | 0.4800 | 0.5900 | 1,101,670 | 0.1100 | | 22.92 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 16.61 | 16.61 | 16.61 | 100 | 0.05 | | 0.30 | 6 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 16.86 | 16.86 | 16.86 | 100 | 0.02 | | 0.12 | 6 |
| AIM.PR.C | AIM.PR.C | 19.50 | 19.11 | 19.40 | 1,100 | 0.08 | | 0.41 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.050 | 1.050 | 1.050 | 500 | 0.010 | | 0.96 | 8 |
| AKT.B | Akita Drilling Ltd Cl B | 1.130 | 1.130 | 1.130 | 600 | 0.440 | | 28.03 | 6 |
| AKU | AKU | 4.590 | 4.410 | 4.490 | 181,070 | 0.100 | | 2.28 | 4 |
| AKU.U | AKU.U | 3.440 | 3.350 | 3.400 | 149,589 | 0.070 | | 2.10 | 6 |
| ALA | Altrgas Services Inc | 20.35 | 19.74 | 20.25 | 17,467,780 | 0.37 | | 1.86 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 15.77 | 15.77 | 15.77 | 200 | 0.00 | | 0.00 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 19.96 | 19.77 | 19.89 | 3,000 | 0.14 | | 0.71 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 18.01 | 17.90 | 17.90 | 1,500 | 0.09 | | 0.50 | 5 |
| ALA.PR.H | ALA.PR.H | 17.10 | 17.10 | 17.10 | 350 | 0.10 | | 0.59 | 5 |
| ALA.PR.I | Altagas Ltd Pref Series I | 24.36 | 24.24 | 24.30 | 5,100 | 0.03 | | 0.12 | 4 |
| ALA.PR.K | ALA.PR.K | 23.09 | 22.96 | 23.08 | 5,200 | 0.02 | | 0.09 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 20.89 | 20.82 | 20.85 | 3,120 | 0.00 | | 0.00 | 5 |
| ALB | Allbanc Split Corp II Class A | 27.38 | 27.36 | 27.38 | 550 | 0.24 | | 0.87 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.76 | 26.75 | 26.75 | 500 | 0.00 | | 0.00 | 4 |
| ALC | Algoma Central Cp | 12.94 | 12.80 | 12.90 | 10,255 | 0.05 | | 0.39 | 6 |
| ALC.DB.A | ALC.DB.A | 103.50 | 103.41 | 103.41 | 5,000 | 0.09 | | 0.09 | 6 |
| ALEF | ALEF | 0.7100 | 0.6800 | 0.6800 | 373,693 | 0.0100 | | 1.45 | 4 |
| ALEF.DB | ALEF.DB | 65.00 | 64.00 | 64.00 | 36,000 | 1.00 | | 1.54 | 5 |
| ALEF.WT | ALEF.WT | 0.0900 | 0.0800 | 0.0800 | 41,000 | 0.0100 | | 11.11 | 4 |
| ALFA | ALFA | 15.70 | 15.70 | 15.70 | 130 | 0.00 | | 0.00 | 4 |
| ALS | ALTIUS MINERALS CORP | 11.37 | 11.19 | 11.19 | 42,941 | 0.15 | | 1.32 | 4 |
| ALYA | ALYA | 3.550 | 3.400 | 3.400 | 50,008 | 0.160 | | 4.49 | 4 |
| AMM | Almaden Minerals Ltd | 0.7200 | 0.6400 | 0.7200 | 62,634 | 0.0200 | | 2.86 | 4 |
| AND | ANDEAN RESOURCES LTD | 21.37 | 21.16 | 21.22 | 1,150 | 0.28 | | 1.30 | 7 |
| ANX | ANACONDA MINING INC | 0.2200 | 0.2200 | 0.2200 | 44,800 | 0.0000 | | 0.00 | 7 |
| AP.UN | Allied Properties Real Estate | 55.45 | 55.06 | 55.31 | 129,754 | 0.09 | | 0.16 | 7 |
| APHA | APHA | 7.870 | 7.300 | 7.580 | 4,986,805 | 0.020 | | 0.26 | 4 |
| APR.UN | Automotive Properties Re | 12.60 | 12.49 | 12.51 | 49,780 | 0.06 | | 0.48 | 5 |
| APS | Aptose Biosciences Inc | 8.350 | 7.970 | 8.180 | 31,494 | 0.020 | | 0.25 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 3.160 | 3.160 | 3.160 | 200 | 0.030 | | 0.96 | 4 |
| AQA | AQUILA RES INC | 0.1600 | 0.1600 | 0.1600 | 1,000 | 0.0100 | | 6.67 | 5 |
| AQN | - YAHOO! FINANCE | 19.88 | 19.70 | 19.84 | 1,146,845 | 0.15 | | 0.76 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 19.96 | 19.83 | 19.88 | 3,300 | 0.07 | | 0.35 | 6 |
| AQN.PR.D | Algonquin Power And Util | 21.05 | 20.81 | 20.81 | 5,200 | 0.20 | | 0.95 | 6 |
| AQY.A | AQY.A | 9.140 | 9.140 | 9.140 | 400 | 0.120 | | 1.30 | 5 |
| AQY.WT | AQY.WT | 0.7600 | 0.7000 | 0.7600 | 7,500 | 0.1100 | | 16.92 | 6 |
| AR | ARGONAUT GOLD LTD | 1.790 | 1.670 | 1.710 | 740,014 | 0.040 | | 2.29 | 6 |
| ARE | Aecon Group Inc | 17.63 | 17.42 | 17.52 | 194,717 | 0.02 | | 0.11 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.66 | 104.25 | 104.25 | 41,999 | 0.41 | | 0.39 | 5 |
| ARG | Amerigo Resources Ltd | 0.5600 | 0.5200 | 0.5400 | 98,002 | 0.0100 | | 1.89 | 4 |
| ARX | ARC Resources Ltd | 7.420 | 7.050 | 7.400 | 2,305,005 | 0.010 | | 0.14 | 4 |
| ASM.WT | ASM.WT | 0.0100 | 0.0100 | 0.0100 | 4,000 | 0.0000 | | 0.00 | 4 |
| ASND | ASND | 0.3100 | 0.3000 | 0.3000 | 5,500 | 0.0100 | | 3.23 | 6 |
| ASND.WT | ASND.WT | 0.0400 | 0.0400 | 0.0400 | 20,000 | 0.0100 | | 20.00 | 7 |
| ASO | Avesoro Resources Inc | 1.670 | 1.670 | 1.670 | 250 | 0.000 | | 0.00 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.0800 | 0.0700 | 0.0800 | 90,450 | 0.0100 | | 14.29 | 4 |
| ASP.WT | ASP.WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 | | 0.00 | 4 |
| ASR | Aspen Group Resources Cp | 6.530 | 6.100 | 6.320 | 1,263,593 | 0.460 | | 6.78 | 7 |
| AT | Alcatel Canada Inc | 1.540 | 1.510 | 1.530 | 96,099 | 0.000 | | 0.00 | 4 |
| ATA | ATS Automation Tooling Sys | 21.33 | 21.02 | 21.19 | 119,928 | 0.16 | | 0.75 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 45.07 | 44.51 | 44.73 | 6,500 | 0.13 | | 0.29 | 7 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 44.98 | 44.38 | 44.48 | 1,231,137 | 0.03 | | 0.07 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 0.4800 | 0.4500 | 0.4700 | 1,260,225 | 0.0100 | | 2.17 | 6 |
| ATP | Atlantic Power Cp | 3.180 | 3.170 | 3.170 | 35,113 | 0.010 | | 0.31 | 6 |
| ATP.DB.E | ATP.DB.E | 105.95 | 104.97 | 105.95 | 26,000 | 0.95 | | 0.90 | 5 |
| ATZ | ATZ | 25.47 | 24.95 | 25.08 | 191,394 | 0.18 | | 0.71 | 6 |
| AUG | Auryn Resources Inc | 1.680 | 1.600 | 1.670 | 94,928 | 0.000 | | 0.00 | 5 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.46 | 32.44 | 32.46 | 1,200 | 0.48 | | 1.50 | 5 |
| AUMN | Golden Minerals Company | 0.3700 | 0.3500 | 0.3600 | 6,000 | 0.0000 | | 0.00 | 5 |
| AUP | Aurinia Pharmaceuticals | 25.43 | 24.46 | 25.01 | 152,952 | 0.00 | | 0.00 | 8 |
| AVCN | AVCN | 2.130 | 2.000 | 2.100 | 43,919 | 0.060 | | 2.94 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0600 | 0.0500 | 0.0500 | 313,075 | 0.0000 | | 0.00 | 7 |
| AVP | Avcorp Industries Inc | 0.0700 | 0.0700 | 0.0700 | 2,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 38.50 | 38.15 | 38.16 | 22,918 | 0.10 | | 0.26 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.26 | 23.25 | 23.25 | 7,750 | 0.00 | | 0.00 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 21.96 | 21.96 | 21.96 | 200 | 0.01 | | 0.05 | 5 |
| AX.PR.I | AX.PR.I | 25.85 | 25.70 | 25.75 | 6,477 | 0.04 | | 0.16 | 5 |
| AX.UN | ARTIS REIT | 12.21 | 12.09 | 12.19 | 154,860 | 0.02 | | 0.16 | 7 |
| AXU | Aurora Energy Resources Inc | 2.490 | 2.380 | 2.390 | 756,425 | 0.040 | | 1.65 | 5 |
| AYM | Atalaya Mining Plc | 3.600 | 3.540 | 3.600 | 1,050 | 0.060 | | 1.69 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.11 | 16.00 | 16.11 | 3,684 | 0.10 | | 0.62 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.29 | 18.27 | 18.27 | 821 | 0.08 | | 0.44 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.60 | 18.56 | 18.60 | 3,000 | 0.03 | | 0.16 | 7 |
| AZZ | Azcar Technologies Inc | 0.2000 | 0.2000 | 0.2000 | 1,000 | 0.0000 | | 0.00 | 4 |