| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1500 | 0.1500 | 0.1500 | 57,077 | 0.0100 |  | 7.14 | 4 |
| AAV | ADVANTAGE ENERGY INCOME FD | 6.680 | 6.490 | 6.490 | 434,845 | 0.150 |  | 2.26 | 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 | 48.38 | 48.30 | 48.30 | 500 | 0.44 | | 0.90 | 5 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.10 | 32.10 | 32.10 | 165 | 0.00 |  | 0.00 | 5 |
| ABT | Absolute Software Corporation | 10.33 | 9.99 | 10.23 | 263,751 | 0.14 | | 1.39 | 6 |
| ABX | Barrick Gold Cp | 16.54 | 16.01 | 16.26 | 4,168,191 | 0.29 | | 1.82 | 6 |
| AC | Air Canada | 12.49 | 12.12 | 12.34 | 1,409,586 | 0.17 | | 1.36 | 5 |
| ACC | Amica Mature Lifestyles Inc | 7.450 | 7.300 | 7.400 | 12,002 | 0.020 | | 0.27 | 5 |
| ACD | Accord Financial Cp | 10.65 | 10.65 | 10.65 | 200 | 0.09 | | 0.84 | 6 |
| ACO.X | ATCO LTD CL I NV | 48.46 | 47.53 | 48.23 | 107,243 | 0.73 | | 1.54 | 5 |
| ACO.Y | Atco Ltd Cl Y | 48.00 | 48.00 | 48.00 | 100 | 0.35 | | 0.73 | 5 |
| ACQ | AUTOCANADA INC | 47.99 | 47.19 | 47.62 | 170,461 | 0.21 | | 0.44 | 6 |
| ACZ.UN | American Core Sectors Dividend Fund | 10.55 | 10.43 | 10.54 | 31,400 | 0.13 | | 1.25 | 7 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 32.75 | 32.27 | 32.36 | 69,586 | 0.25 | | 0.77 | 5 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.050 | 8.040 | 8.040 | 600 | 0.030 | | 0.37 | 6 |
| ADN | ACADIAN TIMBER CORP | 17.30 | 17.19 | 17.28 | 14,322 | 0.03 | | 0.17 | 6 |
| ADV | Addenda Capital Inc | 0.3000 | 0.2900 | 0.3000 | 28,727 | 0.0100 | | 3.45 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 15.81 | 15.50 | 15.81 | 4,009 | 0.31 | | 2.00 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 20.10 | 20.10 | 20.10 | 217 | 0.40 | | 1.95 | 5 |
| AEI | Arsenal Energy Inc | 4.100 | 3.570 | 3.890 | 6,161 | 0.280 | | 7.76 | 4 |
| AEM | Agnico-Eagle Mines Ltd | 41.14 | 39.90 | 40.17 | 954,365 | 0.08 | | 0.20 | 5 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 30.01 | 30.00 | 30.00 | 61,000 | 0.00 | | 0.00 | 4 |
| AET.UN | ARC Energy Trust Unit | 0.6300 | 0.5900 | 0.6000 | 148,915 | 0.0200 | | 3.23 | 5 |
| AEU.UN | Activenergy Income Fund | 6.360 | 6.280 | 6.310 | 28,180 | 0.040 | | 0.63 | 5 |
| AEZ | Aeterna Zentaris Inc | 0.8300 | 0.7800 | 0.7900 | 40,782 | 0.0100 | | 1.28 | 6 |
| AF | Alarmforce Industries Inc | 10.48 | 10.36 | 10.36 | 584 | 0.19 | | 1.80 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 55.05 | 53.57 | 54.13 | 46,549 | 0.22 | | 0.41 | 7 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 112.05 | 112.00 | 112.00 | 52,000 | 0.50 | | 0.44 | 6 |
| AFN.DB.B | Ag Growth International | 105.83 | 105.81 | 105.81 | 35,000 | 0.31 | | 0.29 | 6 |
| AFN.R | Ag Growth International | 54.68 | 54.68 | 54.68 | 200 | 0.84 | | 1.56 | 6 |
| AGF.B | Agf Management Ltd Cl B Nv | 8.310 | 7.770 | 8.310 | 674,927 | 0.390 | | 4.92 | 5 |
| AGI | Alamos Gold Inc | 7.760 | 7.560 | 7.560 | 435,730 | 0.200 | | 2.58 | 6 |
| AGI.WT | Alamos Gold Inc Warrants | 0.3400 | 0.3100 | 0.3400 | 31,310 | 0.0000 | | 0.00 | 5 |
| AGT | AIM Global Technologies Co. Inc. | 28.78 | 28.20 | 28.64 | 48,648 | 0.01 | | 0.03 | 6 |
| AGU | Agrium Inc | 144.88 | 143.00 | 144.38 | 557,967 | 1.22 | | 0.85 | 8 |
| AI.DB.A | Atrium Mortgage Inv Corp | 102.26 | 102.26 | 102.26 | 23,000 | 0.24 | | 0.23 | 7 |
| AI.DB.B | Atrium Mortgage Inv Corp | 100.00 | 99.50 | 99.50 | 50,000 | 0.50 | | 0.50 | 5 |
| AIF | Altus Group Ltd | 22.10 | 21.73 | 22.00 | 130,866 | 0.06 | | 0.27 | 7 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 22.55 | 21.80 | 21.80 | 157,459 | 0.61 | | 2.72 | 5 |
| AIM.PR.C | AIM.PR.C | 25.90 | 25.15 | 25.45 | 8,650 | 0.38 | | 1.47 | 5 |
| AKT.A | AKITA DRILLING LTD CL A NV | 10.80 | 10.61 | 10.70 | 8,525 | 0.09 | | 0.85 | 5 |
| AKT.B | Akita Drilling Ltd Cl B | 10.84 | 10.84 | 10.84 | 100 | 0.16 | | 1.45 | 4 |
| ALA | Altrgas Services Inc | 45.16 | 43.92 | 44.99 | 437,564 | 0.81 | | 1.83 | 4 |
| ALA.PR.E | Altagas Ltd Pref Series E | 25.85 | 25.75 | 25.85 | 6,452 | 0.04 | | 0.15 | 4 |
| ALA.PR.G | Altagas Ltd Pref G | 25.45 | 25.34 | 25.45 | 2,300 | 0.13 | | 0.51 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 24.81 | 24.71 | 24.71 | 3,400 | 0.01 | | 0.04 | 5 |
| ALB | Allbanc Split Corp II Class A | 18.75 | 18.55 | 18.75 | 5,256 | 0.20 | | 1.08 | 4 |
| ALC | Algoma Central Cp | 17.15 | 16.95 | 17.00 | 3,429 | 0.04 | | 0.24 | 7 |
| ALS | ALTIUS MINERALS CORP | 12.59 | 12.25 | 12.44 | 9,706 | 0.19 | | 1.55 | 4 |
| AM | Automodular Cp | 2.210 | 2.200 | 2.200 | 12,020 | 0.010 | | 0.45 | 6 |
| AMF | Amorfix Life Sciences Ltd | 0.0900 | 0.0900 | 0.0900 | 5,500 | 0.0000 | | 0.00 | 5 |
| AMM | Almaden Minerals Ltd | 1.390 | 1.330 | 1.340 | 24,084 | 0.010 | | 0.74 | 5 |
| ANS | Ainsworth Lumber Co Ltd | 3.370 | 3.240 | 3.370 | 207,100 | 0.000 | | 0.00 | 4 |
| ANV | ALLIED NEVADA GOLD CORP | 1.270 | 1.200 | 1.220 | 104,231 | 0.060 | | 4.69 | 6 |
| ANX | ANACONDA MINING INC | 0.0500 | 0.0500 | 0.0500 | 103,000 | 0.0100 | | 25.00 | 5 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 3.590 | 3.570 | 3.590 | 3,129 | 0.020 | | 0.56 | 5 |
| AP.UN | Allied Properties Real Estate | 40.59 | 39.69 | 40.59 | 595,704 | 0.59 | | 1.48 | 7 |
| APS | Aptose Biosciences Inc | 6.200 | 5.980 | 6.200 | 23,659 | 0.200 | | 3.33 | 6 |
| APY | ANGLO PACIFIC GROUP PLC | 1.0000 | 1.0000 | 1.0000 | 220 | 2.4800 | | 71.26 | 5 |
| AQA | AQUILA RES INC | 0.1500 | 0.1400 | 0.1500 | 152,800 | 0.0100 | | 7.14 | 6 |
| AQN | - YAHOO! FINANCE | 10.31 | 10.20 | 10.23 | 439,525 | 0.04 | | 0.39 | 4 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.10 | 21.82 | 22.10 | 789 | 0.25 | | 1.14 | 4 |
| AQN.PR.D | Algonquin Power And Util | 25.10 | 25.00 | 25.00 | 6,095 | 0.02 | | 0.08 | 5 |
| AR | ARGONAUT GOLD LTD | 2.150 | 2.040 | 2.080 | 739,039 | 0.050 | | 2.46 | 5 |
| ARE | Aecon Group Inc | 11.85 | 11.56 | 11.75 | 471,789 | 0.06 | | 0.51 | 7 |
| ARE.DB.A | Aecon Group 6.25% Db | 101.00 | 100.75 | 101.00 | 214,000 | 0.24 | | 0.24 | 5 |
| ARE.DB.B | ARE.DB.B | 104.40 | 104.00 | 104.40 | 125,000 | 0.20 | | 0.19 | 6 |
| ARF | Armtec Infrastructure | 0.1700 | 0.1200 | 0.1300 | 895,491 | 0.0500 | | 27.78 | 6 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 3.500 | 1.050 | 2.000 | 716,999 | 2.500 | | 55.56 | 5 |
| ARG | Amerigo Resources Ltd | 0.3200 | 0.3100 | 0.3200 | 30,000 | 0.0100 | | 3.23 | 6 |
| ARL | Africo Resources Ltd | 0.3600 | 0.3500 | 0.3500 | 30,000 | 0.0000 | | 0.00 | 6 |
| ARX | ARC Resources Ltd | 24.49 | 23.97 | 24.15 | 1,347,019 | 0.25 | | 1.05 | 5 |
| ASR | Aspen Group Resources Cp | 2.770 | 2.700 | 2.710 | 394,359 | 0.010 | | 0.37 | 4 |
| ATA | ATS Automation Tooling Sys | 14.54 | 14.30 | 14.35 | 130,336 | 0.09 | | 0.62 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 49.95 | 49.25 | 49.70 | 10,962 | 0.37 | | 0.75 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 49.39 | 47.86 | 48.24 | 1,480,140 | 0.33 | | 0.68 | 7 |
| ATH | ATHABASCA OIL SANDS CORP | 2.110 | 2.030 | 2.060 | 1,153,224 | 0.010 | | 0.48 | 4 |
| ATL | ATL | 0.2200 | 0.2200 | 0.2200 | 500 | 0.0000 | | 0.00 | 6 |
| ATN | ATNA Resources Ltd | 0.1100 | 0.1000 | 0.1000 | 133,696 | 0.0000 | | 0.00 | 5 |
| ATP | Atlantic Power Cp | 3.630 | 3.350 | 3.610 | 588,570 | 0.290 | | 8.73 | 6 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 92.29 | 91.50 | 91.50 | 31,000 | 0.50 | | 0.54 | 5 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 88.00 | 87.98 | 88.00 | 41,999 | 0.01 | | 0.01 | 5 |
| AUM | GOLDEN MINERALS CO | 0.6700 | 0.6400 | 0.6500 | 5,335 | 0.0200 | | 3.17 | 4 |
| AUP | Aurinia Pharmaceuticals | 5.900 | 4.990 | 5.850 | 118,942 | 0.850 | | 17.00 | 7 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.560 | 9.520 | 9.520 | 14,659 | 0.040 | | 0.42 | 7 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 11.01 | 10.92 | 11.01 | 5,058 | 0.07 | | 0.64 | 5 |
| AVK | Avnel Gold Mining | 0.3000 | 0.2800 | 0.2900 | 17,000 | 0.0100 | | 3.57 | 6 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.3600 | 0.3400 | 0.3600 | 553,350 | 0.0100 | | 2.86 | 6 |
| AVP | Avcorp Industries Inc | 0.0800 | 0.0700 | 0.0800 | 165,000 | 0.0100 | | 14.29 | 5 |
| AW.UN | A&W Royalties Income Fund | 29.88 | 29.36 | 29.87 | 10,516 | 0.24 | | 0.81 | 6 |
| AX.DB.F | ARTIS REIT F DEB | 105.91 | 105.91 | 105.91 | 20,999 | 0.41 | | 0.39 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.75 | 23.51 | 23.69 | 4,350 | 0.19 | | 0.81 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 19.39 | 18.96 | 19.00 | 2,515 | 0.38 | | 1.96 | 4 |
| AX.PR.G | Artis REIT Pref Series G | 19.33 | 19.20 | 19.20 | 1,400 | 0.00 | | 0.00 | 4 |
| AX.PR.U | Artis REIT Pref Series C USD | 22.01 | 22.00 | 22.00 | 1,500 | 0.01 | | 0.05 | 4 |
| AX.UN | ARTIS REIT | 15.39 | 15.11 | 15.36 | 312,432 | 0.10 | | 0.66 | 5 |
| AXL | Anderson Energy Ltd | 0.1100 | 0.1000 | 0.1000 | 62,500 | 0.0000 | | 0.00 | 4 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 65.51 | 64.27 | 65.50 | 279,000 | 0.50 | | 0.77 | 5 |
| AXR | Alexco Resource Corporation | 0.5600 | 0.5200 | 0.5400 | 10,779 | 0.0100 | | 1.82 | 4 |
| AXX | Axia Netmedia Cp | 3.360 | 3.350 | 3.360 | 4,295 | 0.010 | | 0.30 | 6 |
| AYA.DB.A | AYA.DB.A | 102.82 | 102.82 | 102.82 | 25,000 | 0.63 | | 0.61 | 4 |
| AYA.WT | Amaya Gaming Group Inc Wts | 32.00 | 32.00 | 32.00 | 800 | 2.32 | | 7.82 | 4 |
| AYA.WT.A | AYA.WT.A | 29.24 | 28.95 | 29.24 | 200 | 2.14 | | 7.90 | 4 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 12.70 | 12.70 | 12.70 | 400 | 0.42 | | 3.42 | 5 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 13.83 | 13.75 | 13.82 | 3,300 | 0.17 | | 1.25 | 5 |
| AZP.PR.C | Atlantic Power Pref Equi | 13.00 | 12.25 | 13.00 | 2,250 | 1.25 | | 10.64 | 5 |
| AZZ | Azcar Technologies Inc | 0.3800 | 0.3800 | 0.3800 | 2,329 | 0.0100 | | 2.56 | 6 |