| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1100 | 0.1050 | 0.1100 | 83,200 | 0.0000 |  | 0.00 | 5 |
| AAH | Aastra Technologies Ltd | 42.55 | 41.99 | 42.45 | 64,766 | 0.33 |  | 0.78 | 7 |
| AAV | ADVANTAGE ENERGY INCOME FD | 4.520 | 4.360 | 4.450 | 88,164 | 0.030 | | 0.68 | 7 |
| AAV.DB.H | ADVANTAGE OIL 5% DB | 100.57 | 100.50 | 100.50 | 33,000 | 0.01 |  | 0.01 | 5 |
| ABC | ASIA BIO-CHEM GROUP CORP | 0.0450 | 0.0350 | 0.0450 | 16,000 | 0.0000 | | 0.00 | 7 |
| ABK.A | Allbanc Split Cp | 45.24 | 43.75 | 44.30 | 1,430 | 0.06 | | 0.14 | 5 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 31.78 | 31.78 | 31.78 | 1,500 | 0.00 | | 0.00 | 5 |
| ABT | Absolute Software Corporation | 7.100 | 6.840 | 7.000 | 613,129 | 0.060 | | 0.86 | 5 |
| ABX | Barrick Gold Cp | 17.57 | 16.93 | 17.48 | 3,565,253 | 0.19 | | 1.10 | 5 |
| AC.A | Air Canada Cl A Nv | 7.700 | 7.560 | 7.600 | 31,900 | 0.060 | | 0.78 | 6 |
| AC.B | AIR CANADA | 7.690 | 7.550 | 7.600 | 2,412,554 | 0.080 | | 1.04 | 6 |
| ACC | Amica Mature Lifestyles Inc | 8.040 | 7.700 | 7.940 | 49,988 | 0.080 | | 1.00 | 4 |
| ACD | Accord Financial Cp | 8.420 | 8.410 | 8.410 | 800 | 0.140 | | 1.64 | 5 |
| ACO.X | ATCO LTD CL I NV | 47.33 | 46.20 | 46.58 | 58,541 | 0.75 | | 1.58 | 4 |
| ACO.Y | Atco Ltd Cl Y | 46.70 | 46.70 | 46.70 | 100 | 0.60 | | 1.27 | 5 |
| ACQ | AUTOCANADA INC | 42.50 | 41.90 | 42.16 | 40,756 | 0.13 | | 0.30 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 34.30 | 33.82 | 33.83 | 57,844 | 0.55 | | 1.60 | 5 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.350 | 8.260 | 8.260 | 30,629 | 0.070 | | 0.84 | 6 |
| ADN | ACADIAN TIMBER CORP | 12.04 | 11.97 | 12.00 | 6,966 | 0.00 | | 0.00 | 4 |
| ADV | Addenda Capital Inc | 1.700 | 1.560 | 1.610 | 108,484 | 0.060 | | 3.87 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 13.89 | 13.80 | 13.88 | 1,225 | 0.08 | | 0.57 | 6 |
| ADW.B | Andres Wines Ltd Cl B | 18.90 | 18.89 | 18.90 | 800 | 0.35 | | 1.89 | 7 |
| AEF | Aurora Oil&Gas Ord J | 3.180 | 2.630 | 2.800 | 1,445,104 | 0.120 | | 4.48 | 5 |
| AEI | Arsenal Energy Inc | 5.200 | 4.900 | 5.080 | 57,694 | 0.200 | | 3.79 | 5 |
| AEM | Agnico-Eagle Mines Ltd | 28.02 | 27.02 | 27.88 | 1,395,986 | 0.15 | | 0.54 | 5 |
| AEM.WT.U | Agnico-Eagle Mines Wts US$ | 0.0100 | 0.0100 | 0.0100 | 20,999 | 0.0400 | | 80.00 | 4 |
| AEN | Antrim Energy Inc | 0.0750 | 0.0750 | 0.0750 | 8,888 | 0.0050 | | 6.25 | 7 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 99.25 | 95.90 | 95.90 | 28,000 | 2.10 | | 2.14 | 7 |
| AET.UN | ARC Energy Trust Unit | 7.580 | 7.360 | 7.440 | 304,271 | 0.080 | | 1.06 | 5 |
| AEU.UN | Activenergy Income Fund | 7.940 | 7.860 | 7.890 | 6,558 | 0.020 | | 0.25 | 6 |
| AEZ | Aeterna Zentaris Inc | 1.300 | 1.150 | 1.300 | 66,416 | 0.140 | | 12.07 | 5 |
| AF | Alarmforce Industries Inc | 9.300 | 9.280 | 9.300 | 2,400 | 0.040 | | 0.43 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 40.54 | 39.63 | 40.34 | 54,436 | 0.39 | | 0.98 | 5 |
| AFN.DB | AG GROWTH INTL INC 7.0% CONV- YA | 100.50 | 100.40 | 100.40 | 170,000 | 0.05 | | 0.05 | 4 |
| AGF.B | Agf Management Ltd Cl B Nv | 12.89 | 12.40 | 12.43 | 228,138 | 0.47 | | 3.64 | 4 |
| AGI | Alamos Gold Inc | 12.69 | 12.17 | 12.66 | 321,086 | 0.16 | | 1.28 | 5 |
| AGI.WT | Alamos Gold Inc Warrants | 1.220 | 1.100 | 1.190 | 44,060 | 0.000 | | 0.00 | 4 |
| AGT | AIM Global Technologies Co. Inc. | 15.56 | 15.00 | 15.43 | 358,576 | 0.16 | | 1.03 | 6 |
| AGU | Agrium Inc | 95.06 | 93.53 | 94.14 | 440,066 | 0.62 | | 0.65 | 5 |
| AHX | Adherex Technologies Inc | 0.3200 | 0.3000 | 0.3000 | 155,297 | 0.0200 | | 7.14 | 5 |
| AIF | Altus Group Ltd | 16.10 | 15.92 | 16.00 | 85,144 | 0.17 | | 1.05 | 7 |
| AIF.DB | ALTUS GROUP INCOME FUND | 103.45 | 103.25 | 103.25 | 7,000 | 0.75 | | 0.72 | 6 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 25.65 | 25.45 | 25.61 | 3,800 | 0.03 | | 0.12 | 6 |
| AKT.A | AKITA DRILLING LTD CL A NV | 15.02 | 14.94 | 15.02 | 1,750 | 0.06 | | 0.40 | 5 |
| AKT.B | Akita Drilling Ltd Cl B | 16.51 | 16.50 | 16.50 | 600 | 1.15 | | 7.49 | 7 |
| ALA | Altrgas Services Inc | 39.87 | 39.35 | 39.57 | 309,847 | 0.06 | | 0.15 | 6 |
| ALA.PR.U | Altagas Ltd Pref Series C | 24.92 | 24.78 | 24.90 | 15,550 | 0.15 | | 0.60 | 6 |
| ALB | Allbanc Split Corp II Class A | 16.10 | 16.00 | 16.00 | 1,200 | 0.15 | | 0.93 | 5 |
| ALC | Algoma Central Cp | 16.46 | 16.31 | 16.31 | 3,000 | 0.23 | | 1.39 | 6 |
| ALS | ALTIUS MINERALS CORP | 10.53 | 10.36 | 10.37 | 20,122 | 0.10 | | 0.96 | 5 |
| AM | Automodular Cp | 2.230 | 2.200 | 2.200 | 67,789 | 0.020 | | 0.90 | 6 |
| AMB | Ambrilia Biopharma Inc | 0.0800 | 0.0800 | 0.0800 | 103,300 | 0.0000 | | 0.00 | 6 |
| AMF | Amorfix Life Sciences Ltd | 0.3400 | 0.3100 | 0.3400 | 9,000 | 0.0000 | | 0.00 | 5 |
| AMM | Almaden Minerals Ltd | 1.160 | 1.130 | 1.130 | 43,934 | 0.030 | | 2.59 | 6 |
| ANS | Ainsworth Lumber Co Ltd | 3.810 | 3.760 | 3.800 | 273,736 | 0.030 | | 0.80 | 6 |
| ANV | ALLIED NEVADA GOLD CORP | 3.630 | 3.460 | 3.490 | 76,834 | 0.080 | | 2.24 | 5 |
| ANX | ANACONDA MINING INC | 0.0700 | 0.0650 | 0.0650 | 35,100 | 0.0050 | | 7.14 | 4 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 5.000 | 4.930 | 4.930 | 7,490 | 0.070 | | 1.40 | 7 |
| AP.UN | Allied Properties Real Estate | 31.79 | 31.27 | 31.43 | 199,652 | 0.24 | | 0.76 | 5 |
| APY | ANGLO PACIFIC GROUP PLC | 3.000 | 3.000 | 3.000 | 150 | 0.140 | | 4.46 | 6 |
| AQA | AQUILA RES INC | 0.1200 | 0.1100 | 0.1100 | 34,700 | 0.0100 | | 8.33 | 4 |
| AQN | - YAHOO! FINANCE | 7.150 | 7.010 | 7.090 | 772,418 | 0.010 | | 0.14 | 7 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 21.70 | 21.25 | 21.40 | 9,010 | 0.21 | | 0.97 | 4 |
| AR | ARGONAUT GOLD LTD | 5.510 | 5.240 | 5.470 | 363,503 | 0.110 | | 2.05 | 6 |
| ARE | Aecon Group Inc | 15.79 | 15.60 | 15.64 | 140,530 | 0.11 | | 0.70 | 7 |
| ARE.DB | AECON GROUP INC 7% CONV | 103.00 | 103.00 | 103.00 | 5,000 | 0.00 | | 0.00 | 6 |
| ARE.DB.A | Aecon Group 6.25% Db | 105.25 | 105.25 | 105.25 | 7,000 | 0.00 | | 0.00 | 7 |
| ARE.DB.B | ARE.DB.B | 105.50 | 105.10 | 105.25 | 273,000 | 0.00 | | 0.00 | 5 |
| ARF | Armtec Infrastructure | 1.390 | 1.330 | 1.360 | 12,007 | 0.000 | | 0.00 | 4 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 52.00 | 50.00 | 52.00 | 34,000 | 0.00 | | 0.00 | 4 |
| ARG | Amerigo Resources Ltd | 0.3500 | 0.3400 | 0.3500 | 50,200 | 0.0050 | | 1.45 | 5 |
| ARL | Africo Resources Ltd | 0.3950 | 0.3950 | 0.3950 | 7,529 | 0.0100 | | 2.60 | 5 |
| ARX | ARC Resources Ltd | 28.73 | 28.26 | 28.64 | 779,860 | 0.34 | | 1.20 | 5 |
| ASR | Aspen Group Resources Cp | 2.290 | 2.110 | 2.240 | 1,055,298 | 0.040 | | 1.82 | 6 |
| ATA | ATS Automation Tooling Sys | 13.52 | 13.38 | 13.50 | 117,152 | 0.00 | | 0.00 | 6 |
| ATB | ATRIUM BIOTECH SV | 24.18 | 24.10 | 24.10 | 299,864 | 0.02 | | 0.08 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 79.82 | 77.30 | 77.30 | 855 | 1.11 | | 1.42 | 5 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 78.21 | 76.35 | 76.91 | 333,763 | 1.39 | | 1.78 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 6.960 | 6.760 | 6.870 | 1,347,010 | 0.090 | | 1.33 | 6 |
| ATN | ATNA Resources Ltd | 0.1100 | 0.1050 | 0.1050 | 296,812 | 0.0000 | | 0.00 | 5 |
| ATP | Atlantic Power Cp | 3.310 | 3.270 | 3.300 | 200,979 | 0.030 | | 0.92 | 4 |
| ATP.DB | ATLANTIC POWER CORP 6.25% DEBN | 98.00 | 98.00 | 98.00 | 60,000 | 0.74 | | 0.76 | 6 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 65.20 | 64.20 | 64.20 | 128,000 | 0.80 | | 1.23 | 3 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 63.25 | 62.76 | 63.25 | 303,000 | 0.05 | | 0.08 | 3 |
| AUM | GOLDEN MINERALS CO | 0.5400 | 0.4850 | 0.5000 | 32,007 | 0.0200 | | 3.85 | 5 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.400 | 9.400 | 9.400 | 1,800 | 0.000 | | 0.00 | 5 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 10.45 | 10.31 | 10.33 | 16,179 | 0.17 | | 1.62 | 7 |
| AVK | Avnel Gold Mining | 0.1550 | 0.1550 | 0.1550 | 500 | 0.0050 | | 3.33 | 6 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.5600 | 0.5000 | 0.5000 | 412,252 | 0.0400 | | 7.41 | 5 |
| AVP | Avcorp Industries Inc | 0.1050 | 0.1050 | 0.1050 | 2,000 | 0.0000 | | 0.00 | 5 |
| AW.UN | A&W Royalties Income Fund | 21.27 | 21.01 | 21.12 | 19,133 | 0.08 | | 0.38 | 4 |
| AX.DB.F | ARTIS REIT F DEB | 104.75 | 104.50 | 104.75 | 133,000 | 0.25 | | 0.24 | 6 |
| AX.PR.A | Artis REIT Pref Series A | 23.13 | 22.63 | 22.76 | 7,479 | 0.09 | | 0.39 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 20.01 | 19.26 | 19.63 | 14,200 | 0.01 | | 0.05 | 5 |
| AX.PR.G | Artis REIT Pref Series G | 19.99 | 19.70 | 19.99 | 8,550 | 0.29 | | 1.47 | 5 |
| AX.PR.U | Artis REIT Pref Series C USD | 21.81 | 21.80 | 21.80 | 1,650 | 0.01 | | 0.05 | 5 |
| AX.UN | ARTIS REIT | 14.35 | 14.22 | 14.27 | 221,196 | 0.09 | | 0.63 | 6 |
| AXL | Anderson Energy Ltd | 0.1500 | 0.1300 | 0.1500 | 504,400 | 0.0050 | | 3.23 | 6 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 72.25 | 72.00 | 72.00 | 75,000 | 0.50 | | 0.69 | 5 |
| AXR | Alexco Resource Corporation | 1.440 | 1.350 | 1.440 | 13,805 | 0.020 | | 1.37 | 5 |
| AXX | Axia Netmedia Cp | 2.500 | 2.430 | 2.500 | 11,101 | 0.000 | | 0.00 | 5 |
| AYA.DB.A | AYA.DB.A | 100.11 | 100.00 | 100.11 | 775,000 | 0.11 | | 0.11 | 6 |
| AYA.WT | Amaya Gaming Group Inc Wts | 5.100 | 5.100 | 5.100 | 5,043 | 0.140 | | 2.82 | 5 |
| AYA.WT.A | AYA.WT.A | 2.340 | 2.190 | 2.190 | 4,004 | 0.180 | | 7.59 | 6 |
| AZ | ARMISTICE RESOURCES CORP | 0.0400 | 0.0300 | 0.0350 | 260,000 | 0.0000 | | 0.00 | 4 |
| AZC | Azco Mining Inc | 1.540 | 1.400 | 1.470 | 33,100 | 0.010 | | 0.68 | 5 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 10.42 | 10.30 | 10.35 | 5,659 | 0.34 | | 3.18 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 12.00 | 11.61 | 11.95 | 17,583 | 0.06 | | 0.50 | 4 |