| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0850 | 0.0800 | 0.0850 | 8,756 | 0.0000 |  | 0.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 1.650 | 1.620 | 1.640 | 869,791 | 0.020 |  | 1.23 | 3 |
| ABT | Absolute Software Corporation | 15.27 | 14.27 | 14.85 | 189,531 | 0.40 |  | 2.62 | 8 |
| ABX | Barrick Gold Cp | 38.22 | 37.66 | 38.18 | 4,371,671 | 0.72 | | 1.92 | 6 |
| AC | Air Canada | 16.72 | 16.33 | 16.47 | 2,672,820 | 0.35 | | 2.08 | 5 |
| ACB | ACB | 14.42 | 13.65 | 14.00 | 1,020,473 | 0.50 | | 3.45 | 7 |
| ACB.WT | ACB.WT | 0.3000 | 0.2600 | 0.2600 | 270 | 0.0200 | | 7.14 | 8 |
| ACD | Accord Financial Cp | 6.200 | 6.200 | 6.200 | 200 | 0.200 | | 3.33 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 83.00 | 82.99 | 83.00 | 12,000 | 6.00 | | 7.79 | 5 |
| ACO.X | ATCO LTD CL I NV | 40.80 | 40.30 | 40.51 | 121,457 | 0.35 | | 0.86 | 5 |
| ACO.Y | Atco Ltd Cl Y | 41.42 | 41.42 | 41.42 | 100 | 5.93 | | 16.71 | 4 |
| ACQ | AUTOCANADA INC | 14.25 | 13.50 | 14.10 | 134,802 | 0.36 | | 2.62 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 13.67 | 13.67 | 13.67 | 124 | 0.41 | | 3.09 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 11.99 | 11.67 | 11.70 | 129,575 | 0.22 | | 1.85 | 5 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 85.96 | 84.70 | 85.30 | 23,000 | 0.30 | | 0.35 | 5 |
| ADN | ACADIAN TIMBER CORP | 15.68 | 15.59 | 15.63 | 3,247 | 0.15 | | 0.95 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 8.500 | 8.260 | 8.350 | 12,433 | 0.030 | | 0.36 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 10.000 | 10.000 | 10.000 | 300 | 0.000 | | 0.00 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.6800 | 0.6500 | 0.6600 | 64,500 | 0.0100 | | 1.54 | 5 |
| AEF.WT | Acasta Enterprises Inc W | 0.0200 | 0.0200 | 0.0200 | 100 | 0.0100 | | 100.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 96.50 | 93.11 | 96.41 | 718,345 | 3.75 | | 4.05 | 5 |
| AEZS | AEZS | 0.6400 | 0.6000 | 0.6100 | 36,500 | 0.0600 | | 8.96 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 29.30 | 28.69 | 29.11 | 40,310 | 0.12 | | 0.41 | 7 |
| AFN.DB.D | AFN.DB.D | 98.25 | 98.00 | 98.00 | 70,000 | 0.25 | | 0.25 | 6 |
| AFN.DB.E | AFN.DB.E | 94.75 | 94.75 | 94.75 | 3,000 | 1.74 | | 1.87 | 6 |
| AFN.DB.F | AFN.DB.F | 98.00 | 96.94 | 98.00 | 93,000 | 4.71 | | 5.05 | 5 |
| AFN.DB.G | AFN.DB.G | 95.80 | 94.80 | 95.00 | 20,000 | 1.98 | | 2.13 | 5 |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 84.50 | 84.00 | 84.50 | 88,999 | 0.60 | | 0.72 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 5.150 | 4.970 | 5.060 | 155,754 | 0.110 | | 2.13 | 6 |
| AGI | Alamos Gold Inc | 14.72 | 14.39 | 14.70 | 874,891 | 0.36 | | 2.51 | 5 |
| AH | Aleafia Health Inc | 0.6500 | 0.5900 | 0.6500 | 1,906,186 | 0.0800 | | 14.04 | 4 |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 64.00 | 63.00 | 63.00 | 394,000 | 1.00 | | 1.56 | 5 |
| AH.WT | Aleafia Health Inc Wts | 0.0800 | 0.0800 | 0.0800 | 100 | 0.0000 | | 0.00 | 4 |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2400 | 0.2400 | 0.2400 | 100 | 0.0100 | | 4.35 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 100.00 | 99.00 | 99.00 | 20,000 | 1.00 | | 1.00 | 5 |
| AI.DB.C | AI.DB.C | 97.50 | 95.90 | 95.90 | 31,000 | 3.90 | | 3.91 | 4 |
| AI.DB.D | AI.DB.D | 95.50 | 95.50 | 95.50 | 8,000 | 1.25 | | 1.29 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 95.92 | 95.90 | 95.92 | 26,000 | 0.08 | | 0.08 | 5 |
| AIF | Altus Group Ltd | 40.78 | 40.07 | 40.34 | 52,104 | 0.63 | | 1.54 | 4 |
| AII | AII | 0.6400 | 0.6200 | 0.6400 | 24,383 | 0.0000 | | 0.00 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 14.00 | 13.80 | 14.00 | 3,115 | 0.00 | | 0.00 | 6 |
| AIM.PR.C | AIM.PR.C | 16.75 | 16.65 | 16.65 | 700 | 0.05 | | 0.30 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 0.3700 | 0.3600 | 0.3600 | 155 | 0.0100 | | 2.70 | 7 |
| AKT.B | Akita Drilling Ltd Cl B | 1.200 | 1.200 | 1.200 | 500 | 0.000 | | 0.00 | 6 |
| AKU | AKU | 2.380 | 2.220 | 2.250 | 37,204 | 0.130 | | 5.46 | 4 |
| AKU.U | AKU.U | 1.800 | 1.720 | 1.720 | 6,100 | 0.070 | | 3.91 | 6 |
| ALA | Altrgas Services Inc | 16.94 | 16.57 | 16.73 | 944,975 | 0.25 | | 1.47 | 7 |
| ALA.PR.B | Altagas Ltd Pref Series B | 11.72 | 11.70 | 11.70 | 650 | 0.00 | | 0.00 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 16.65 | 16.25 | 16.65 | 1,055 | 0.06 | | 0.36 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 14.50 | 14.30 | 14.50 | 27,500 | 0.49 | | 3.50 | 5 |
| ALA.PR.H | ALA.PR.H | 13.00 | 13.00 | 13.00 | 200 | 0.00 | | 0.00 | 4 |
| ALA.PR.I | Altagas Ltd Pref Series I | 22.40 | 22.01 | 22.01 | 1,000 | 0.22 | | 0.99 | 4 |
| ALA.PR.K | ALA.PR.K | 21.43 | 20.97 | 21.40 | 4,404 | 0.19 | | 0.90 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 15.54 | 15.54 | 15.54 | 250 | 0.38 | | 2.51 | 5 |
| ALB | Allbanc Split Corp II Class A | 19.50 | 19.50 | 19.50 | 575 | 1.31 | | 6.30 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.68 | 25.68 | 25.68 | 100 | 0.13 | | 0.51 | 4 |
| ALC | Algoma Central Cp | 10.35 | 9.96 | 10.33 | 5,137 | 0.08 | | 0.78 | 5 |
| ALC.DB.A | ALC.DB.A | 102.00 | 101.68 | 102.00 | 20,000 | 1.00 | | 0.99 | 6 |
| ALFA | ALFA | 14.03 | 14.03 | 14.03 | 200 | 0.14 | | 0.99 | 4 |
| ALS | ALTIUS MINERALS CORP | 10.35 | 10.05 | 10.24 | 27,423 | 0.04 | | 0.39 | 4 |
| ALYA | ALYA | 2.090 | 2.050 | 2.090 | 6,470 | 0.040 | | 1.95 | 4 |
| AMM | Almaden Minerals Ltd | 0.8000 | 0.7500 | 0.7500 | 232,895 | 0.0300 | | 3.85 | 5 |
| AND | ANDEAN RESOURCES LTD | 37.50 | 36.53 | 37.00 | 8,968 | 0.46 | | 1.23 | 7 |
| ANX | ANACONDA MINING INC | 0.5300 | 0.5100 | 0.5200 | 171,915 | 0.0200 | | 4.00 | 7 |
| AP.UN | Allied Properties Real Estate | 41.21 | 40.41 | 41.01 | 204,171 | 0.04 | | 0.10 | 6 |
| APHA | APHA | 6.860 | 6.620 | 6.860 | 1,157,814 | 0.010 | | 0.15 | 4 |
| APR.UN | Automotive Properties Re | 9.550 | 9.300 | 9.480 | 49,245 | 0.180 | | 1.94 | 5 |
| APS | Aptose Biosciences Inc | 6.950 | 6.710 | 6.790 | 32,988 | 0.040 | | 0.59 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 2.830 | 2.820 | 2.830 | 1,350 | 0.060 | | 2.17 | 5 |
| AQA | AQUILA RES INC | 0.1650 | 0.1600 | 0.1650 | 340 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 18.03 | 17.64 | 17.78 | 1,466,277 | 0.21 | | 1.17 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 17.61 | 17.61 | 17.61 | 1,000 | 0.00 | | 0.00 | 5 |
| AQN.PR.D | Algonquin Power And Util | 17.76 | 17.60 | 17.62 | 6,240 | 0.37 | | 2.06 | 5 |
| AR | ARGONAUT GOLD LTD | 2.580 | 2.490 | 2.540 | 1,015,825 | 0.020 | | 0.79 | 7 |
| ARB | Accelerate Arbitrage Fund ETF | 21.95 | 21.94 | 21.94 | 1,125 | 0.08 | | 0.36 | 5 |
| ARE | Aecon Group Inc | 15.02 | 14.55 | 14.68 | 239,894 | 0.14 | | 0.94 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 101.00 | 100.50 | 100.86 | 317,000 | 0.35 | | 0.35 | 5 |
| ARG | Amerigo Resources Ltd | 0.5600 | 0.5200 | 0.5500 | 75,953 | 0.0000 | | 0.00 | 4 |
| ARX | ARC Resources Ltd | 5.440 | 5.260 | 5.420 | 596,635 | 0.110 | | 2.07 | 4 |
| ASND | ASND | 0.1250 | 0.1250 | 0.1250 | 104 | 0.0000 | | 0.00 | 6 |
| ASP | Acerus Pharmaceuticals C | 0.0500 | 0.0500 | 0.0500 | 120 | 0.0000 | | 0.00 | 4 |
| ASR | Aspen Group Resources Cp | 10.27 | 9.95 | 10.17 | 844,212 | 0.27 | | 2.73 | 7 |
| AT | Alcatel Canada Inc | 1.750 | 1.710 | 1.720 | 240,551 | 0.070 | | 3.91 | 4 |
| ATA | ATS Automation Tooling Sys | 17.87 | 17.40 | 17.45 | 138,268 | 0.29 | | 1.63 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 46.12 | 45.71 | 46.02 | 3,038 | 0.04 | | 0.09 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 45.95 | 45.50 | 45.83 | 602,420 | 0.22 | | 0.48 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 0.1800 | 0.1750 | 0.1750 | 3,188 | 0.0050 | | 2.78 | 5 |
| ATP | Atlantic Power Cp | 2.740 | 2.720 | 2.740 | 3,245 | 0.020 | | 0.72 | 6 |
| ATP.DB.E | ATP.DB.E | 101.00 | 101.00 | 101.00 | 1,000 | 0.94 | | 0.94 | 5 |
| ATSX | ATSX | 21.75 | 21.75 | 21.75 | 100 | 0.31 | | 1.45 | 5 |
| ATZ | ATZ | 18.41 | 17.98 | 18.29 | 133,358 | 0.10 | | 0.54 | 6 |
| AUG | Auryn Resources Inc | 3.130 | 2.920 | 3.030 | 325,917 | 0.070 | | 2.26 | 6 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.48 | 32.48 | 32.48 | 2,400 | 0.38 | | 1.18 | 5 |
| AUMN | Golden Minerals Company | 0.6200 | 0.5800 | 0.6100 | 91,990 | 0.0100 | | 1.67 | 6 |
| AUP | Aurinia Pharmaceuticals | 19.32 | 18.29 | 18.69 | 289,612 | 0.02 | | 0.11 | 8 |
| AVCN | AVCN | 1.500 | 1.430 | 1.500 | 7,530 | 0.030 | | 2.04 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0700 | 0.0500 | 0.0650 | 16,121 | 0.0150 | | 30.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0300 | 0.0300 | 0.0300 | 137,000 | 0.0100 | | 25.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 29.29 | 28.80 | 29.09 | 7,204 | 0.19 | | 0.66 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 15.35 | 15.34 | 15.34 | 200 | 0.06 | | 0.39 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 14.35 | 14.25 | 14.33 | 5,100 | 0.02 | | 0.14 | 6 |
| AX.PR.I | AX.PR.I | 20.75 | 20.52 | 20.75 | 2,614 | 0.05 | | 0.24 | 5 |
| AX.UN | ARTIS REIT | 7.810 | 7.700 | 7.790 | 170,533 | 0.060 | | 0.78 | 7 |
| AXU | Aurora Energy Resources Inc | 3.900 | 3.650 | 3.790 | 907,911 | 0.010 | | 0.26 | 5 |
| AYM | Atalaya Mining Plc | 3.400 | 3.330 | 3.360 | 3,364 | 0.320 | | 8.70 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.80 | 15.80 | 15.80 | 500 | 0.00 | | 0.00 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.50 | 17.50 | 17.50 | 500 | 0.05 | | 0.29 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 16.13 | 16.11 | 16.11 | 1,040 | 0.05 | | 0.31 | 6 |
| AZZ | Azcar Technologies Inc | 0.1900 | 0.1800 | 0.1800 | 996 | 0.0050 | | 2.70 | 4 |