| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0400 | 0.0400 | 0.0400 | 220,000 | 0.0000 |  | 0.00 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 2.120 | 2.010 | 2.090 | 517,638 | 0.040 |  | 1.95 | 3 |
| ABT | Absolute Software Corporation | 7.660 | 7.610 | 7.650 | 18,886 | 0.020 | | 0.26 | 7 |
| ABX | Barrick Gold Cp | 22.66 | 21.95 | 21.99 | 2,078,545 | 0.59 |  | 2.61 | 4 |
| AC | Air Canada | 46.99 | 45.29 | 46.23 | 1,132,554 | 0.97 | | 2.14 | 4 |
| ACB | ACB | 4.890 | 4.610 | 4.800 | 5,077,620 | 0.010 | | 0.21 | 7 |
| ACB.WT | ACB.WT | 1.660 | 1.460 | 1.550 | 28,120 | 0.020 | | 1.27 | 8 |
| ACD | Accord Financial Cp | 8.500 | 8.490 | 8.500 | 2,400 | 0.000 | | 0.00 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.50 | 100.50 | 100.50 | 7,000 | 0.00 | | 0.00 | 5 |
| ACI | Altagas Canada Inc | 33.28 | 33.11 | 33.15 | 1,619,650 | 7.65 | | 30.00 | 5 |
| ACO.X | ATCO LTD CL I NV | 48.00 | 47.28 | 47.49 | 202,980 | 0.46 | | 0.96 | 5 |
| ACO.Y | Atco Ltd Cl Y | 47.50 | 47.30 | 47.30 | 300 | 0.50 | | 1.05 | 4 |
| ACQ | AUTOCANADA INC | 8.310 | 8.200 | 8.280 | 40,380 | 0.080 | | 0.98 | 5 |
| ACZ | Middlefield American Core Dividend ETF | 12.56 | 12.56 | 12.56 | 2,520 | 0.03 | | 0.24 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 19.59 | 19.35 | 19.47 | 86,049 | 0.03 | | 0.15 | 4 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.80 | 96.00 | 126,000 | 0.00 | | 0.00 | 5 |
| ADN | ACADIAN TIMBER CORP | 16.90 | 16.77 | 16.78 | 4,443 | 0.01 | | 0.06 | 5 |
| ADVZ | Advanz Pharma Corp | 16.29 | 16.11 | 16.11 | 505 | 0.09 | | 0.56 | 4 |
| ADVZ.U | ADVZ.U | 14.00 | 14.00 | 14.00 | 170 | 4.60 | | 48.94 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 13.70 | 13.22 | 13.60 | 10,750 | 0.44 | | 3.34 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 13.19 | 13.19 | 13.19 | 300 | 0.46 | | 3.37 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.7500 | 0.6700 | 0.7500 | 1,000 | 0.0000 | | 0.00 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0100 | 0.0100 | 0.0100 | 1,250 | 0.0000 | | 0.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 71.52 | 69.22 | 69.37 | 372,778 | 1.76 | | 2.47 | 4 |
| AEZS | AEZS | 1.460 | 1.400 | 1.400 | 10,965 | 0.020 | | 1.41 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 40.94 | 39.80 | 40.74 | 61,360 | 0.90 | | 2.26 | 6 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.80 | 100.20 | 100.20 | 68,000 | 0.30 | | 0.30 | 7 |
| AFN.DB.D | AFN.DB.D | 101.00 | 100.65 | 101.00 | 78,000 | 0.38 | | 0.38 | 6 |
| AFN.DB.E | AFN.DB.E | 101.00 | 100.15 | 101.00 | 64,000 | 0.84 | | 0.84 | 5 |
| AFN.DB.F | AFN.DB.F | 101.50 | 101.50 | 101.50 | 15,000 | 0.30 | | 0.30 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 6.020 | 5.870 | 5.970 | 119,891 | 0.050 | | 0.84 | 6 |
| AGI | Alamos Gold Inc | 6.700 | 6.540 | 6.560 | 607,675 | 0.100 | | 1.50 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.40 | 101.30 | 101.40 | 20,000 | 0.10 | | 0.10 | 5 |
| AI.DB.C | AI.DB.C | 100.42 | 100.42 | 100.42 | 10,000 | 0.00 | | 0.00 | 4 |
| AI.DB.D | AI.DB.D | 101.75 | 101.50 | 101.51 | 83,000 | 0.00 | | 0.00 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.01 | 101.01 | 101.01 | 15,000 | 0.01 | | 0.01 | 5 |
| AIF | Altus Group Ltd | 38.50 | 37.75 | 37.97 | 105,014 | 0.42 | | 1.09 | 4 |
| AII | AII | 0.6700 | 0.6600 | 0.6700 | 5,000 | 0.0000 | | 0.00 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 17.71 | 17.71 | 17.71 | 1,000 | 0.41 | | 2.37 | 6 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 17.93 | 16.97 | 17.93 | 1,202 | 0.00 | | 0.00 | 6 |
| AIM.PR.C | AIM.PR.C | 19.25 | 19.24 | 19.25 | 200 | 0.15 | | 0.79 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.450 | 1.210 | 1.210 | 1,084 | 0.090 | | 6.92 | 7 |
| AKT.B | Akita Drilling Ltd Cl B | 2.540 | 2.540 | 2.540 | 100 | 0.190 | | 8.09 | 6 |
| AKU | AKU | 3.900 | 3.810 | 3.850 | 6,200 | 0.030 | | 0.79 | 4 |
| AKU.U | AKU.U | 2.980 | 2.950 | 2.950 | 13,400 | 0.050 | | 1.72 | 5 |
| ALA | Altrgas Services Inc | 19.95 | 19.37 | 19.67 | 809,796 | 0.16 | | 0.82 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 14.95 | 14.47 | 14.72 | 1,700 | 0.32 | | 2.22 | 8 |
| ALA.PR.E | Altagas Ltd Pref Series E | 19.54 | 19.15 | 19.45 | 2,700 | 0.23 | | 1.20 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 16.91 | 16.41 | 16.61 | 15,750 | 0.31 | | 1.90 | 6 |
| ALA.PR.I | Altagas Ltd Pref Series I | 23.70 | 23.65 | 23.70 | 1,200 | 0.08 | | 0.34 | 4 |
| ALA.PR.K | ALA.PR.K | 22.65 | 22.43 | 22.64 | 15,850 | 0.32 | | 1.43 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 18.87 | 18.70 | 18.82 | 8,547 | 0.02 | | 0.11 | 6 |
| ALB | Allbanc Split Corp II Class A | 27.18 | 26.50 | 26.50 | 250 | 0.02 | | 0.08 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.90 | 25.90 | 25.90 | 100 | 0.11 | | 0.42 | 4 |
| ALC | Algoma Central Cp | 13.40 | 13.25 | 13.40 | 1,250 | 0.05 | | 0.37 | 5 |
| ALC.DB.A | ALC.DB.A | 104.00 | 104.00 | 104.00 | 20,000 | 0.00 | | 0.00 | 6 |
| ALEF | ALEF | 0.8500 | 0.7700 | 0.8200 | 929,812 | 0.0100 | | 1.20 | 4 |
| ALEF.DB | ALEF.DB | 65.00 | 63.72 | 64.40 | 54,000 | 3.10 | | 4.59 | 5 |
| ALEF.WT | ALEF.WT | 0.0900 | 0.0800 | 0.0900 | 83,999 | 0.0100 | | 12.50 | 4 |
| ALFA | ALFA | 15.70 | 15.70 | 15.70 | 586 | 1.40 | | 8.19 | 4 |
| ALS | ALTIUS MINERALS CORP | 11.04 | 10.83 | 10.83 | 31,220 | 0.17 | | 1.55 | 4 |
| ALYA | ALYA | 3.710 | 3.700 | 3.710 | 3,120 | 0.010 | | 0.27 | 4 |
| AMM | Almaden Minerals Ltd | 0.9000 | 0.8700 | 0.8700 | 5,500 | 0.0000 | | 0.00 | 4 |
| ANX | ANACONDA MINING INC | 0.2100 | 0.2100 | 0.2100 | 76,560 | 0.0000 | | 0.00 | 7 |
| AP.UN | Allied Properties Real Estate | 53.45 | 53.03 | 53.33 | 173,101 | 0.26 | | 0.49 | 6 |
| APHA | APHA | 6.400 | 5.930 | 6.270 | 2,383,052 | 0.030 | | 0.48 | 4 |
| APR.UN | Automotive Properties Re | 11.63 | 11.36 | 11.60 | 148,251 | 0.02 | | 0.17 | 5 |
| APS | Aptose Biosciences Inc | 2.690 | 2.480 | 2.580 | 14,600 | 0.020 | | 0.78 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 4.000 | 3.900 | 4.000 | 1,200 | 0.100 | | 2.56 | 5 |
| AQA | AQUILA RES INC | 0.1800 | 0.1800 | 0.1800 | 11,000 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 18.21 | 17.85 | 18.13 | 1,340,823 | 0.19 | | 1.06 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 18.26 | 18.16 | 18.20 | 2,400 | 0.06 | | 0.33 | 5 |
| AQN.PR.D | Algonquin Power And Util | 19.90 | 19.80 | 19.80 | 1,400 | 0.04 | | 0.20 | 5 |
| AQY.A | AQY.A | 9.650 | 9.650 | 9.650 | 100 | 0.000 | | 0.00 | 5 |
| AQY.WT | AQY.WT | 0.6000 | 0.6000 | 0.6000 | 36,600 | 0.1400 | | 18.92 | 6 |
| AR | ARGONAUT GOLD LTD | 2.200 | 2.110 | 2.120 | 108,254 | 0.050 | | 2.30 | 6 |
| ARE | Aecon Group Inc | 18.30 | 18.00 | 18.24 | 203,115 | 0.27 | | 1.50 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.72 | 104.99 | 105.72 | 81,000 | 1.34 | | 1.28 | 5 |
| ARG | Amerigo Resources Ltd | 0.8000 | 0.7400 | 0.8000 | 136,058 | 0.0300 | | 3.90 | 4 |
| ARX | ARC Resources Ltd | 5.600 | 5.500 | 5.590 | 1,306,829 | 0.080 | | 1.45 | 4 |
| ASM.WT | ASM.WT | 0.0200 | 0.0200 | 0.0200 | 15,000 | 0.0100 | | 33.33 | 4 |
| ASND | ASND | 0.2800 | 0.2800 | 0.2800 | 5,000 | 0.0000 | | 0.00 | 6 |
| ASND.WT | ASND.WT | 0.0600 | 0.0600 | 0.0600 | 13,000 | 0.0100 | | 14.29 | 7 |
| ASO | Avesoro Resources Inc | 1.610 | 1.610 | 1.610 | 2,100 | 0.020 | | 1.26 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.0900 | 0.0800 | 0.0900 | 65,800 | 0.0000 | | 0.00 | 4 |
| ASP.WT | ASP.WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0400 | | 80.00 | 4 |
| ASR | Aspen Group Resources Cp | 5.270 | 5.110 | 5.150 | 439,220 | 0.120 | | 2.28 | 6 |
| AT | Alcatel Canada Inc | 1.290 | 1.220 | 1.260 | 142,264 | 0.000 | | 0.00 | 4 |
| ATA | ATS Automation Tooling Sys | 17.84 | 17.44 | 17.74 | 73,901 | 0.28 | | 1.60 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 39.43 | 39.05 | 39.43 | 2,511 | 0.20 | | 0.51 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 39.36 | 39.00 | 39.27 | 748,298 | 0.25 | | 0.64 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 0.5200 | 0.5000 | 0.5000 | 187,844 | 0.0200 | | 3.85 | 5 |
| ATL | ATL | 0.0900 | 0.0900 | 0.0900 | 50,549 | 0.0000 | | 0.00 | 6 |
| ATP | Atlantic Power Cp | 3.130 | 3.030 | 3.110 | 18,741 | 0.020 | | 0.65 | 6 |
| ATP.DB.E | ATP.DB.E | 104.50 | 104.49 | 104.50 | 4,000 | 0.48 | | 0.46 | 5 |
| ATZ | ATZ | 19.05 | 18.55 | 18.90 | 421,920 | 0.29 | | 1.56 | 7 |
| AUG | Auryn Resources Inc | 1.600 | 1.460 | 1.570 | 187,250 | 0.030 | | 1.88 | 6 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 30.77 | 30.75 | 30.77 | 700 | 0.05 | | 0.16 | 5 |
| AUMN | Golden Minerals Company | 0.2900 | 0.2900 | 0.2900 | 26,125 | 0.0000 | | 0.00 | 5 |
| AUP | Aurinia Pharmaceuticals | 6.430 | 6.100 | 6.430 | 53,060 | 0.240 | | 3.88 | 7 |
| AVCN | AVCN | 3.870 | 3.550 | 3.840 | 46,545 | 0.120 | | 3.23 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0500 | 0.0500 | 0.0500 | 34,000 | 0.0000 | | 0.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 40,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 38.20 | 37.60 | 37.70 | 31,076 | 0.30 | | 0.79 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.06 | 23.00 | 23.06 | 500 | 0.12 | | 0.52 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 21.37 | 21.35 | 21.35 | 4,600 | 0.02 | | 0.09 | 6 |
| AX.PR.G | Artis REIT Pref Series G | 25.30 | 25.30 | 25.30 | 250 | 0.00 | | 0.00 | 4 |
| AX.PR.I | AX.PR.I | 25.49 | 25.40 | 25.40 | 9,279 | 0.01 | | 0.04 | 5 |
| AX.UN | ARTIS REIT | 12.37 | 12.26 | 12.31 | 161,145 | 0.01 | | 0.08 | 7 |
| AXR | Alexco Resource Corporation | 2.450 | 2.330 | 2.330 | 172,544 | 0.090 | | 3.72 | 6 |
| AXU | Aurora Energy Resources Inc | 2.490 | 2.300 | 2.310 | 183,728 | 0.120 | | 4.94 | 5 |
| AYM | Atalaya Mining Plc | 3.350 | 3.350 | 3.350 | 400 | 0.020 | | 0.60 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.32 | 15.31 | 15.31 | 1,900 | 0.00 | | 0.00 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.30 | 18.30 | 18.30 | 1,500 | 0.07 | | 0.38 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.19 | 18.19 | 18.19 | 6,662 | 0.02 | | 0.11 | 7 |
| AZZ | Azcar Technologies Inc | 0.1700 | 0.1600 | 0.1700 | 221,475 | 0.0100 | | 5.56 | 5 |