| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1500 | 0.1400 | 0.1400 | 11,038 | 0.0200 |  | 12.50 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 5.330 | 4.960 | 5.330 | 319,416 | 0.270 |  | 5.34 | 7 |
| AAV.DB.H | ADVANTAGE OIL 5% DB | 100.03 | 100.03 | 100.03 | 50,000 | 0.07 | | 0.07 | 4 |
| ABK.A | Allbanc Split Cp | 47.61 | 47.59 | 47.59 | 575 | 1.41 | | 2.88 | 4 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.60 | 32.59 | 32.59 | 826 | 0.16 | | 0.49 | 6 |
| ABT | Absolute Software Corporation | 8.800 | 8.680 | 8.800 | 234,239 | 0.030 | | 0.34 | 7 |
| ABX | Barrick Gold Cp | 16.39 | 15.53 | 16.25 | 2,964,209 | 0.76 | | 4.91 | 5 |
| AC | Air Canada | 12.10 | 11.75 | 11.75 | 2,175,538 | 0.34 | | 2.81 | 5 |
| ACC | Amica Mature Lifestyles Inc | 7.390 | 7.310 | 7.380 | 18,119 | 0.060 | | 0.82 | 5 |
| ACD | Accord Financial Cp | 10.46 | 10.25 | 10.25 | 3,860 | 0.00 |  | 0.00 | 6 |
| ACO.X | ATCO LTD CL I NV | 49.50 | 48.50 | 49.19 | 175,851 | 0.33 | | 0.68 | 4 |
| ACO.Y | Atco Ltd Cl Y | 49.50 | 48.91 | 49.50 | 430 | 0.38 | | 0.77 | 4 |
| ACQ | AUTOCANADA INC | 34.11 | 31.32 | 32.38 | 509,247 | 2.39 | | 6.87 | 4 |
| ACZ.UN | American Core Sectors Dividend Fund | 9.930 | 9.930 | 9.930 | 1,850 | 0.050 | | 0.50 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 34.21 | 32.83 | 33.30 | 797,105 | 1.20 | | 3.48 | 7 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.050 | 8.040 | 8.050 | 4,000 | 0.050 | | 0.63 | 6 |
| ADN | ACADIAN TIMBER CORP | 15.90 | 15.50 | 15.83 | 4,547 | 0.33 | | 2.13 | 4 |
| ADV | Addenda Capital Inc | 0.3400 | 0.3200 | 0.3300 | 89,890 | 0.0100 | | 2.94 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 15.13 | 15.12 | 15.13 | 509 | 0.04 | | 0.27 | 6 |
| ADW.B | Andres Wines Ltd Cl B | 21.75 | 21.75 | 21.75 | 900 | 0.26 | | 1.18 | 5 |
| AEI | Arsenal Energy Inc | 3.900 | 3.790 | 3.800 | 13,092 | 0.030 | | 0.78 | 5 |
| AEM | Agnico-Eagle Mines Ltd | 43.33 | 41.21 | 42.84 | 1,102,825 | 1.60 | | 3.88 | 5 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 28.00 | 27.25 | 28.00 | 175,000 | 1.00 | | 3.70 | 3 |
| AET.UN | ARC Energy Trust Unit | 0.5100 | 0.4500 | 0.4700 | 304,018 | 0.0100 | | 2.17 | 3 |
| AEU.UN | Activenergy Income Fund | 6.400 | 6.010 | 6.400 | 13,350 | 0.320 | | 5.26 | 5 |
| AEZ | Aeterna Zentaris Inc | 0.6700 | 0.6500 | 0.6700 | 7,438 | 0.0100 | | 1.52 | 5 |
| AF | Alarmforce Industries Inc | 10.59 | 10.42 | 10.51 | 6,050 | 0.02 | | 0.19 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 54.59 | 52.20 | 54.10 | 25,253 | 0.04 | | 0.07 | 7 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 111.05 | 111.05 | 111.05 | 46,999 | 0.70 | | 0.63 | 6 |
| AFN.DB.B | Ag Growth International | 106.00 | 105.00 | 106.00 | 1,287,000 | 1.00 | | 0.95 | 6 |
| AFN.R | Ag Growth International | 53.68 | 52.20 | 53.36 | 2,700 | 0.18 | | 0.34 | 6 |
| AGF.B | Agf Management Ltd Cl B Nv | 7.260 | 7.000 | 7.200 | 5,555,150 | 0.070 | | 0.98 | 5 |
| AGI | Alamos Gold Inc | 6.790 | 6.520 | 6.780 | 1,734,019 | 0.280 | | 4.31 | 6 |
| AGI.WT | Alamos Gold Inc Warrants | 0.3500 | 0.3200 | 0.3500 | 46,830 | 0.0100 | | 2.94 | 5 |
| AGT | AIM Global Technologies Co. Inc. | 28.41 | 27.60 | 28.05 | 25,761 | 0.04 | | 0.14 | 5 |
| AGU | Agrium Inc | 137.40 | 132.56 | 135.57 | 452,229 | 2.32 | | 1.74 | 6 |
| AI.DB.A | Atrium Mortgage Inv Corp | 102.00 | 102.00 | 102.00 | 12,000 | 0.00 | | 0.00 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 99.50 | 99.10 | 99.50 | 16,000 | 1.50 | | 1.49 | 5 |
| AIF | Altus Group Ltd | 19.51 | 18.63 | 18.79 | 103,131 | 0.61 | | 3.14 | 5 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 21.99 | 21.36 | 21.83 | 11,130 | 0.28 | | 1.30 | 4 |
| AIM.PR.C | AIM.PR.C | 25.50 | 25.43 | 25.50 | 4,295 | 0.10 | | 0.39 | 4 |
| AKT.A | AKITA DRILLING LTD CL A NV | 10.35 | 9.52 | 10.35 | 1,634 | 0.60 | | 6.15 | 4 |
| AKT.B | Akita Drilling Ltd Cl B | 11.00 | 11.00 | 11.00 | 500 | 0.50 | | 4.35 | 4 |
| ALA | Altrgas Services Inc | 43.01 | 41.68 | 42.94 | 376,754 | 0.88 | | 2.09 | 5 |
| ALA.PR.E | Altagas Ltd Pref Series E | 25.80 | 25.70 | 25.74 | 35,344 | 0.02 | | 0.08 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 25.24 | 25.00 | 25.24 | 8,475 | 0.15 | | 0.60 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 24.82 | 24.65 | 24.80 | 9,030 | 0.06 | | 0.24 | 5 |
| ALB | Allbanc Split Corp II Class A | 17.64 | 17.40 | 17.40 | 715 | 0.20 | | 1.14 | 5 |
| ALC | Algoma Central Cp | 16.45 | 16.30 | 16.32 | 10,093 | 0.18 | | 1.09 | 5 |
| ALS | ALTIUS MINERALS CORP | 14.13 | 13.78 | 13.88 | 157,858 | 0.02 | | 0.14 | 5 |
| AM | Automodular Cp | 2.250 | 2.200 | 2.200 | 10,150 | 0.050 | | 2.22 | 5 |
| AMF | Amorfix Life Sciences Ltd | 0.1000 | 0.0900 | 0.1000 | 26,020 | 0.0100 | | 11.11 | 7 |
| AMM | Almaden Minerals Ltd | 1.510 | 1.490 | 1.510 | 16,364 | 0.020 | | 1.34 | 4 |
| ANS | Ainsworth Lumber Co Ltd | 3.650 | 3.560 | 3.640 | 1,266,798 | 0.030 | | 0.83 | 6 |
| ANV | ALLIED NEVADA GOLD CORP | 1.370 | 1.300 | 1.310 | 110,529 | 0.010 | | 0.76 | 4 |
| ANX | ANACONDA MINING INC | 0.0500 | 0.0500 | 0.0500 | 65,000 | 0.0000 | | 0.00 | 7 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 3.320 | 3.260 | 3.320 | 2,300 | 0.130 | | 4.08 | 4 |
| AP.UN | Allied Properties Real Estate | 40.57 | 39.99 | 40.00 | 313,439 | 0.37 | | 0.92 | 5 |
| APS | Aptose Biosciences Inc | 6.300 | 6.180 | 6.300 | 1,795 | 0.140 | | 2.27 | 4 |
| AQA | AQUILA RES INC | 0.1300 | 0.1200 | 0.1300 | 108,000 | 0.0000 | | 0.00 | 7 |
| AQN | - YAHOO! FINANCE | 10.44 | 10.12 | 10.12 | 1,102,702 | 0.24 | | 2.32 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.89 | 22.42 | 22.43 | 4,020 | 1.09 | | 4.63 | 5 |
| AQN.PR.D | Algonquin Power And Util | 25.00 | 24.81 | 24.81 | 3,000 | 0.09 | | 0.36 | 5 |
| AR | ARGONAUT GOLD LTD | 2.610 | 2.430 | 2.480 | 961,750 | 0.020 | | 0.80 | 4 |
| ARE | Aecon Group Inc | 10.000 | 9.610 | 9.800 | 293,032 | 0.020 | | 0.20 | 4 |
| ARE.DB.A | Aecon Group 6.25% Db | 101.75 | 101.29 | 101.29 | 62,000 | 0.11 | | 0.11 | 4 |
| ARE.DB.B | ARE.DB.B | 101.25 | 100.59 | 100.70 | 452,000 | 0.30 | | 0.30 | 5 |
| ARF | Armtec Infrastructure | 0.2300 | 0.2300 | 0.2300 | 13,441 | 0.0100 | | 4.55 | 3 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 19.00 | 18.49 | 18.51 | 48,000 | 1.49 | | 7.45 | 4 |
| ARG | Amerigo Resources Ltd | 0.2400 | 0.2300 | 0.2400 | 124,800 | 0.0100 | | 4.35 | 5 |
| ARL | Africo Resources Ltd | 0.3400 | 0.3400 | 0.3400 | 3,000 | 0.0100 | | 2.86 | 5 |
| ARX | ARC Resources Ltd | 23.17 | 21.54 | 23.00 | 1,107,951 | 1.05 | | 4.78 | 6 |
| ASR | Aspen Group Resources Cp | 3.050 | 2.860 | 2.980 | 1,028,506 | 0.040 | | 1.36 | 5 |
| ATA | ATS Automation Tooling Sys | 14.75 | 14.45 | 14.50 | 62,335 | 0.05 | | 0.34 | 5 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 50.75 | 49.33 | 50.65 | 12,239 | 1.15 | | 2.32 | 8 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 50.58 | 48.78 | 49.79 | 1,379,667 | 0.43 | | 0.87 | 7 |
| ATH | ATHABASCA OIL SANDS CORP | 1.860 | 1.700 | 1.860 | 3,013,812 | 0.140 | | 8.14 | 4 |
| ATL | ATL | 0.2200 | 0.2200 | 0.2200 | 4,000 | 0.0300 | | 12.00 | 4 |
| ATN | ATNA Resources Ltd | 0.0900 | 0.0900 | 0.0900 | 152,300 | 0.0000 | | 0.00 | 7 |
| ATP | Atlantic Power Cp | 3.470 | 3.320 | 3.370 | 78,760 | 0.060 | | 1.75 | 7 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 91.00 | 91.00 | 91.00 | 9,000 | 0.50 | | 0.55 | 4 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 87.22 | 87.00 | 87.22 | 34,000 | 0.22 | | 0.25 | 5 |
| AUM | GOLDEN MINERALS CO | 0.7000 | 0.6900 | 0.6900 | 1,252 | 0.0100 | | 1.43 | 4 |
| AUP | Aurinia Pharmaceuticals | 4.350 | 4.100 | 4.290 | 15,963 | 0.060 | | 1.38 | 5 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.450 | 9.400 | 9.400 | 3,331 | 0.040 | | 0.43 | 4 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 10.79 | 10.75 | 10.76 | 13,538 | 0.01 | | 0.09 | 5 |
| AVK | Avnel Gold Mining | 0.2600 | 0.2400 | 0.2600 | 51,000 | 0.0000 | | 0.00 | 5 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.2200 | 0.2000 | 0.2000 | 42,007 | 0.0100 | | 4.76 | 4 |
| AVP | Avcorp Industries Inc | 0.0800 | 0.0800 | 0.0800 | 46,000 | 0.0100 | | 14.29 | 5 |
| AW.UN | A&W Royalties Income Fund | 28.05 | 27.65 | 27.96 | 12,586 | 0.31 | | 1.12 | 5 |
| AX.DB.F | ARTIS REIT F DEB | 106.50 | 106.30 | 106.50 | 16,000 | 0.00 | | 0.00 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.80 | 23.00 | 23.60 | 5,454 | 0.25 | | 1.05 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 20.11 | 19.60 | 19.60 | 2,429 | 0.46 | | 2.29 | 4 |
| AX.PR.G | Artis REIT Pref Series G | 20.31 | 20.04 | 20.04 | 729 | 0.41 | | 2.00 | 4 |
| AX.PR.U | Artis REIT Pref Series C USD | 22.72 | 22.69 | 22.69 | 3,206 | 0.03 | | 0.13 | 5 |
| AX.UN | ARTIS REIT | 15.69 | 15.48 | 15.55 | 446,097 | 0.01 | | 0.06 | 5 |
| AXL | Anderson Energy Ltd | 0.0900 | 0.0700 | 0.0900 | 695,243 | 0.0100 | | 12.50 | 4 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 69.50 | 69.50 | 69.50 | 1,000 | 0.00 | | 0.00 | 5 |
| AXR | Alexco Resource Corporation | 0.6800 | 0.6300 | 0.6700 | 43,295 | 0.0000 | | 0.00 | 4 |
| AXX | Axia Netmedia Cp | 3.200 | 3.150 | 3.180 | 9,659 | 0.010 | | 0.31 | 6 |
| AYA.DB.A | AYA.DB.A | 101.98 | 101.98 | 101.98 | 10,000 | 0.02 | | 0.02 | 4 |
| AYA.WT | Amaya Gaming Group Inc Wts | 29.68 | 29.68 | 29.68 | 300 | 0.12 | | 0.40 | 4 |
| AYA.WT.A | AYA.WT.A | 26.06 | 26.06 | 26.06 | 1,459 | 2.56 | | 10.89 | 3 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 12.89 | 12.47 | 12.47 | 3,039 | 0.37 | | 2.88 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 13.91 | 13.90 | 13.90 | 400 | 0.11 | | 0.79 | 5 |
| AZP.PR.C | Atlantic Power Pref Equi | 13.75 | 13.75 | 13.75 | 3,400 | 0.00 | | 0.00 | 4 |
| AZZ | Azcar Technologies Inc | 0.4000 | 0.4000 | 0.4000 | 1,800 | 0.0100 | | 2.44 | 6 |