| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1500 | 0.1500 | 0.1500 | 25,000 | 0.0000 |  | 0.00 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 6.080 | 5.890 | 5.920 | 654,385 | 0.060 |  | 1.00 | 4 |
| AAV.DB.H | ADVANTAGE OIL 5% DB | 101.59 | 101.59 | 101.59 | 23,000 | 0.36 | | 0.35 | 3 |
| ABK.A | Allbanc Split Cp | 53.07 | 53.07 | 53.07 | 500 | 0.57 |  | 1.09 | 6 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.02 | 32.02 | 32.02 | 300 | 0.02 | | 0.06 | 6 |
| ABT | Absolute Software Corporation | 7.050 | 6.910 | 6.980 | 24,749 | 0.020 | | 0.29 | 5 |
| ABX | Barrick Gold Cp | 20.02 | 19.62 | 19.66 | 2,451,278 | 0.47 | | 2.33 | 6 |
| AC.A | Air Canada Cl A Nv | 10.000 | 9.630 | 9.680 | 125,214 | 0.120 | | 1.22 | 5 |
| AC.B | AIR CANADA | 10.040 | 9.610 | 9.670 | 2,254,924 | 0.120 | | 1.23 | 5 |
| ACC | Amica Mature Lifestyles Inc | 7.350 | 7.150 | 7.300 | 340,651 | 0.050 | | 0.69 | 4 |
| ACD | Accord Financial Cp | 9.800 | 9.480 | 9.750 | 9,627 | 0.300 | | 3.17 | 6 |
| ACO.X | ATCO LTD CL I NV | 50.95 | 50.50 | 50.50 | 75,401 | 0.27 | | 0.53 | 5 |
| ACO.Y | Atco Ltd Cl Y | 50.50 | 50.50 | 50.50 | 300 | 0.50 | | 0.98 | 5 |
| ACQ | AUTOCANADA INC | 75.50 | 74.44 | 75.24 | 47,001 | 0.71 | | 0.95 | 4 |
| ACZ.UN | American Core Sectors Dividend Fund | 9.060 | 8.910 | 9.000 | 13,100 | 0.060 | | 0.66 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 30.29 | 29.95 | 30.11 | 166,178 | 0.13 | | 0.43 | 6 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.910 | 8.910 | 8.910 | 100 | 0.110 | | 1.25 | 4 |
| ADN | ACADIAN TIMBER CORP | 13.53 | 13.37 | 13.40 | 4,293 | 0.05 | | 0.37 | 5 |
| ADV | Addenda Capital Inc | 1.270 | 1.220 | 1.270 | 25,183 | 0.030 | | 2.42 | 6 |
| ADW.A | ANDRES WINES LTD CL A NV | 14.50 | 14.33 | 14.50 | 2,196 | 0.04 | | 0.28 | 6 |
| ADW.B | Andres Wines Ltd Cl B | 19.40 | 19.40 | 19.40 | 176 | 0.37 | | 1.94 | 6 |
| AEF | Aurora Oil&Gas Ord J | 4.210 | 4.180 | 4.210 | 1,068,277 | 0.010 | | 0.24 | 7 |
| AEI | Arsenal Energy Inc | 8.600 | 8.500 | 8.600 | 15,845 | 0.100 | | 1.18 | 5 |
| AEM | Agnico-Eagle Mines Ltd | 43.96 | 43.28 | 43.80 | 940,557 | 0.42 | | 0.95 | 7 |
| AEN | Antrim Energy Inc | 0.0500 | 0.0500 | 0.0500 | 10,800 | 0.0000 | | 0.00 | 5 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 86.00 | 86.00 | 86.00 | 129,000 | 0.00 | | 0.00 | 6 |
| AET.UN | ARC Energy Trust Unit | 3.050 | 2.720 | 2.960 | 938,967 | 0.300 | | 11.28 | 5 |
| AEU.UN | Activenergy Income Fund | 9.580 | 9.550 | 9.560 | 1,848 | 0.010 | | 0.10 | 4 |
| AEZ | Aeterna Zentaris Inc | 1.280 | 1.260 | 1.270 | 16,847 | 0.000 | | 0.00 | 4 |
| AF | Alarmforce Industries Inc | 11.50 | 11.45 | 11.50 | 6,047 | 0.15 | | 1.32 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 49.44 | 48.24 | 48.95 | 58,871 | 0.82 | | 1.70 | 7 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 109.00 | 108.40 | 108.40 | 36,000 | 0.29 | | 0.27 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 12.00 | 11.74 | 11.94 | 183,434 | 0.14 | | 1.19 | 4 |
| AGI | Alamos Gold Inc | 10.110 | 9.910 | 9.950 | 396,545 | 0.200 | | 1.97 | 4 |
| AGI.WT | Alamos Gold Inc Warrants | 0.7600 | 0.7600 | 0.7600 | 4,500 | 0.0400 | | 5.00 | 4 |
| AGT | AIM Global Technologies Co. Inc. | 21.98 | 21.71 | 21.88 | 12,200 | 0.08 | | 0.37 | 5 |
| AGU | Agrium Inc | 99.75 | 98.78 | 98.91 | 344,688 | 0.30 | | 0.30 | 6 |
| AHX | Adherex Technologies Inc | 0.9900 | 0.8400 | 0.9900 | 46,258 | 0.2000 | | 25.32 | 3 |
| AI.DB.A | Atrium Mortgage Inv Corp | 105.10 | 105.10 | 105.10 | 5,000 | 0.15 | | 0.14 | 5 |
| AIF | Altus Group Ltd | 23.50 | 22.75 | 22.92 | 101,534 | 0.30 | | 1.33 | 5 |
| AIF.DB | ALTUS GROUP INCOME FUND | 124.38 | 122.15 | 123.02 | 192,000 | 1.55 | | 1.28 | 5 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 25.59 | 25.54 | 25.54 | 1,439 | 0.04 | | 0.16 | 4 |
| AIM.PR.C | AIM.PR.C | 26.66 | 26.64 | 26.64 | 1,638 | 0.03 | | 0.11 | 5 |
| AKT.A | AKITA DRILLING LTD CL A NV | 16.64 | 16.51 | 16.51 | 802 | 0.07 | | 0.42 | 5 |
| AKT.B | Akita Drilling Ltd Cl B | 17.33 | 17.00 | 17.33 | 800 | 0.36 | | 2.12 | 8 |
| ALA | Altrgas Services Inc | 50.10 | 49.61 | 49.80 | 198,939 | 0.03 | | 0.06 | 4 |
| ALA.PR.E | Altagas Ltd Pref Series E | 25.82 | 25.80 | 25.80 | 300 | 0.00 | | 0.00 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 25.46 | 25.30 | 25.40 | 20,194 | 0.06 | | 0.24 | 6 |
| ALA.PR.U | Altagas Ltd Pref Series C | 25.85 | 25.85 | 25.85 | 2,529 | 0.04 | | 0.15 | 5 |
| ALB | Allbanc Split Corp II Class A | 20.00 | 19.83 | 20.00 | 2,150 | 0.08 | | 0.40 | 6 |
| ALC | Algoma Central Cp | 16.07 | 16.00 | 16.05 | 7,045 | 0.01 | | 0.06 | 4 |
| ALS | ALTIUS MINERALS CORP | 14.54 | 14.25 | 14.30 | 43,442 | 0.16 | | 1.11 | 8 |
| AM | Automodular Cp | 2.240 | 2.230 | 2.240 | 18,297 | 0.000 | | 0.00 | 6 |
| AMF | Amorfix Life Sciences Ltd | 0.3300 | 0.3300 | 0.3300 | 15,019 | 0.0200 | | 5.71 | 6 |
| AMM | Almaden Minerals Ltd | 1.520 | 1.380 | 1.410 | 108,321 | 0.090 | | 6.00 | 5 |
| ANS | Ainsworth Lumber Co Ltd | 2.900 | 2.820 | 2.840 | 138,800 | 0.010 | | 0.35 | 5 |
| ANV | ALLIED NEVADA GOLD CORP | 3.450 | 3.350 | 3.390 | 135,983 | 0.110 | | 3.14 | 4 |
| ANX | ANACONDA MINING INC | 0.0800 | 0.0800 | 0.0800 | 225,918 | 0.0000 | | 0.00 | 4 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 5.810 | 5.790 | 5.810 | 2,750 | 0.020 | | 0.35 | 4 |
| AP.UN | Allied Properties Real Estate | 35.21 | 34.96 | 35.14 | 51,016 | 0.05 | | 0.14 | 5 |
| APY | ANGLO PACIFIC GROUP PLC | 3.100 | 3.100 | 3.100 | 500 | 0.050 | | 1.64 | 7 |
| AQA | AQUILA RES INC | 0.1200 | 0.1100 | 0.1100 | 11,250 | 0.0000 | | 0.00 | 6 |
| AQN | - YAHOO! FINANCE | 8.180 | 8.120 | 8.160 | 241,234 | 0.020 | | 0.24 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.69 | 22.65 | 22.65 | 6,905 | 0.05 | | 0.22 | 5 |
| AQN.PR.D | Algonquin Power And Util | 24.85 | 24.79 | 24.85 | 1,400 | 0.05 | | 0.20 | 6 |
| AR | ARGONAUT GOLD LTD | 3.960 | 3.830 | 3.890 | 938,647 | 0.100 | | 2.51 | 4 |
| ARE | Aecon Group Inc | 16.99 | 16.70 | 16.90 | 477,327 | 0.30 | | 1.81 | 4 |
| ARE.DB | AECON GROUP INC 7% CONV | 101.00 | 101.00 | 101.00 | 29,000 | 0.05 | | 0.05 | 5 |
| ARE.DB.A | Aecon Group 6.25% Db | 107.55 | 106.95 | 107.55 | 175,000 | 1.05 | | 0.99 | 4 |
| ARE.DB.B | ARE.DB.B | 113.43 | 112.95 | 113.43 | 5,350,000 | 2.43 | | 2.19 | 6 |
| ARF | Armtec Infrastructure | 0.8200 | 0.6800 | 0.6800 | 146,120 | 0.0300 | | 4.62 | 4 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 35.50 | 35.50 | 35.50 | 25,000 | 0.50 | | 1.43 | 6 |
| ARG | Amerigo Resources Ltd | 0.4700 | 0.4500 | 0.4700 | 16,700 | 0.0000 | | 0.00 | 7 |
| ARL | Africo Resources Ltd | 0.4200 | 0.4200 | 0.4200 | 14,000 | 0.0000 | | 0.00 | 6 |
| ARX | ARC Resources Ltd | 31.09 | 30.26 | 30.29 | 837,889 | 0.66 | | 2.13 | 5 |
| ASR | Aspen Group Resources Cp | 2.780 | 2.620 | 2.620 | 606,241 | 0.190 | | 6.76 | 6 |
| ATA | ATS Automation Tooling Sys | 16.19 | 15.85 | 15.96 | 140,143 | 0.17 | | 1.05 | 5 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 29.73 | 29.44 | 29.64 | 4,040 | 0.14 | | 0.47 | 5 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 29.60 | 29.40 | 29.55 | 698,855 | 0.13 | | 0.44 | 5 |
| ATH | ATHABASCA OIL SANDS CORP | 6.970 | 6.810 | 6.860 | 2,062,745 | 0.090 | | 1.29 | 4 |
| ATL | ATL | 0.3500 | 0.3500 | 0.3500 | 500 | 0.0200 | | 5.41 | 5 |
| ATN | ATNA Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 308,451 | 0.0000 | | 0.00 | 6 |
| ATP | Atlantic Power Cp | 4.260 | 4.180 | 4.220 | 173,878 | 0.020 | | 0.48 | 5 |
| ATP.DB | ATLANTIC POWER CORP 6.25% DEBN | 100.75 | 100.75 | 100.75 | 3,000 | 0.00 | | 0.00 | 5 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 94.29 | 93.60 | 93.60 | 46,999 | 0.50 | | 0.53 | 6 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 90.49 | 90.00 | 90.00 | 77,000 | 0.05 | | 0.06 | 6 |
| AUM | GOLDEN MINERALS CO | 1.350 | 1.290 | 1.320 | 16,219 | 0.050 | | 3.65 | 6 |
| AUP | Aurinia Pharmaceuticals | 4.000 | 4.000 | 4.000 | 2,856 | 0.000 | | 0.00 | 6 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.870 | 9.870 | 9.870 | 1,895 | 0.000 | | 0.00 | 5 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 11.65 | 11.64 | 11.64 | 7,742 | 0.07 | | 0.61 | 5 |
| AVK | Avnel Gold Mining | 0.1500 | 0.1500 | 0.1500 | 168,500 | 0.0200 | | 11.76 | 7 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.4900 | 0.4800 | 0.4800 | 86,766 | 0.0200 | | 4.00 | 5 |
| AVP | Avcorp Industries Inc | 0.1000 | 0.1000 | 0.1000 | 3,627 | 0.0100 | | 11.11 | 6 |
| AW.UN | A&W Royalties Income Fund | 23.80 | 23.47 | 23.80 | 43,445 | 0.27 | | 1.15 | 5 |
| AX.DB.F | ARTIS REIT F DEB | 107.60 | 107.03 | 107.60 | 6,000 | 0.10 | | 0.09 | 5 |
| AX.PR.A | Artis REIT Pref Series A | 24.33 | 24.16 | 24.33 | 2,949 | 0.12 | | 0.49 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 22.29 | 22.12 | 22.29 | 750 | 0.24 | | 1.09 | 5 |
| AX.PR.G | Artis REIT Pref Series G | 22.49 | 22.35 | 22.41 | 1,130 | 0.03 | | 0.13 | 6 |
| AX.PR.U | Artis REIT Pref Series C USD | 23.74 | 23.57 | 23.74 | 6,500 | 0.09 | | 0.38 | 6 |
| AX.UN | ARTIS REIT | 15.91 | 15.84 | 15.88 | 109,529 | 0.02 | | 0.13 | 6 |
| AXL | Anderson Energy Ltd | 0.2400 | 0.2300 | 0.2300 | 153,300 | 0.0100 | | 4.17 | 5 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 85.50 | 84.50 | 85.50 | 511,000 | 0.00 | | 0.00 | 6 |
| AXR | Alexco Resource Corporation | 1.350 | 1.300 | 1.300 | 38,241 | 0.050 | | 3.70 | 5 |
| AXX | Axia Netmedia Cp | 2.690 | 2.630 | 2.650 | 19,198 | 0.040 | | 1.49 | 5 |
| AYA.DB.A | AYA.DB.A | 101.52 | 101.52 | 101.52 | 59,000 | 0.73 | | 0.71 | 6 |
| AYA.WT | Amaya Gaming Group Inc Wts | 20.00 | 20.00 | 20.00 | 10,590 | 0.20 | | 1.01 | 6 |
| AYA.WT.A | AYA.WT.A | 17.00 | 17.00 | 17.00 | 5,400 | 0.35 | | 2.10 | 6 |
| AZC | Azco Mining Inc | 4.000 | 3.900 | 3.940 | 236,937 | 0.020 | | 0.51 | 6 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.50 | 15.36 | 15.50 | 3,600 | 0.05 | | 0.32 | 5 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 16.68 | 16.60 | 16.65 | 19,805 | 0.06 | | 0.36 | 5 |