| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1700 | 0.1600 | 0.1700 | 32,500 | 0.0100 |  | 6.25 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 9.040 | 8.790 | 8.860 | 247,164 | 0.170 |  | 1.88 | 5 |
| ABK.A | Allbanc Split Cp | 56.55 | 56.54 | 56.55 | 600 | 0.30 | | 0.53 | 6 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.17 | 32.17 | 32.17 | 357 | 0.00 |  | 0.00 | 5 |
| ABT | Absolute Software Corporation | 7.500 | 7.420 | 7.430 | 40,848 | 0.040 | | 0.54 | 5 |
| ABX | Barrick Gold Cp | 24.38 | 23.73 | 23.86 | 2,855,166 | 0.30 | | 1.24 | 4 |
| AC | Air Canada | 9.800 | 9.580 | 9.650 | 1,283,511 | 0.170 | | 1.73 | 6 |
| ACD | Accord Financial Cp | 9.100 | 9.100 | 9.100 | 3,000 | 0.070 | | 0.78 | 5 |
| ACO.X | ATCO LTD CL I NV | 47.23 | 46.60 | 46.98 | 1,351,970 | 0.05 | | 0.11 | 6 |
| ACO.Y | Atco Ltd Cl Y | 46.76 | 46.65 | 46.65 | 2,500 | 0.15 | | 0.32 | 6 |
| ACQ | AUTOCANADA INC | 22.01 | 21.57 | 21.79 | 40,264 | 0.00 | | 0.00 | 5 |
| ACZ.UN | American Core Sectors Dividend Fund | 9.830 | 9.830 | 9.830 | 1,100 | 0.050 | | 0.51 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 22.81 | 22.50 | 22.66 | 62,291 | 0.22 | | 0.96 | 4 |
| ADC.UN | Canadian Advantaged Conv Fd | 6.980 | 6.980 | 6.980 | 1,700 | 0.070 | | 1.01 | 4 |
| ADN | ACADIAN TIMBER CORP | 18.63 | 18.38 | 18.40 | 19,455 | 0.02 | | 0.11 | 7 |
| ADV | Addenda Capital Inc | 0.1300 | 0.1300 | 0.1300 | 21,500 | 0.0000 | | 0.00 | 6 |
| ADW.A | ANDRES WINES LTD CL A NV | 34.61 | 33.71 | 34.10 | 8,047 | 0.76 | | 2.18 | 7 |
| ADW.B | Andres Wines Ltd Cl B | 35.49 | 35.00 | 35.49 | 300 | 0.49 | | 1.40 | 7 |
| AEF.A | Acasta Enterprises Inc C | 9.800 | 9.800 | 9.800 | 1,000 | 0.000 | | 0.00 | 5 |
| AEF.WT | Acasta Enterprises Inc W | 0.3000 | 0.3000 | 0.3000 | 15,000 | 0.0000 | | 0.00 | 5 |
| AEI | Arsenal Energy Inc | 1.220 | 1.160 | 1.160 | 11,283 | 0.060 | | 4.92 | 5 |
| AEM | Agnico-Eagle Mines Ltd | 74.14 | 71.26 | 71.54 | 538,554 | 2.33 | | 3.15 | 4 |
| AEU.UN | Activenergy Income Fund | 4.550 | 4.500 | 4.500 | 4,700 | 0.030 | | 0.66 | 4 |
| AEZ | Aeterna Zentaris Inc | 4.600 | 4.580 | 4.580 | 1,403 | 0.040 | | 0.88 | 4 |
| AF | Alarmforce Industries Inc | 10.33 | 10.24 | 10.29 | 2,477 | 0.03 | | 0.29 | 4 |
| AFN | AG GROWTH INCOME FD NEW | 44.41 | 43.65 | 44.08 | 44,672 | 0.18 | | 0.41 | 7 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 103.50 | 102.75 | 102.75 | 19,000 | 0.10 | | 0.10 | 7 |
| AFN.DB.B | Ag Growth International | 102.00 | 101.75 | 101.75 | 39,000 | 0.75 | | 0.73 | 6 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 103.65 | 102.00 | 102.00 | 69,000 | 1.00 | | 0.99 | 7 |
| AGF.B | Agf Management Ltd Cl B Nv | 5.010 | 4.990 | 5.000 | 32,242 | 0.000 | | 0.00 | 5 |
| AGI | Alamos Gold Inc | 11.37 | 10.68 | 10.84 | 506,327 | 0.42 | | 3.73 | 5 |
| AGI.WT | Alamos Gold Inc Warrants | 0.7500 | 0.7500 | 0.7500 | 6,000 | 0.0000 | | 0.00 | 4 |
| AGI.WT.A | Alamos Gold Inc Warrants A | 3.980 | 3.800 | 3.800 | 900 | 0.250 | | 6.17 | 4 |
| AGT | AIM Global Technologies Co. Inc. | 38.39 | 38.00 | 38.10 | 20,847 | 0.10 | | 0.26 | 6 |
| AGU | Agrium Inc | 120.97 | 118.95 | 120.97 | 367,762 | 0.05 | | 0.04 | 7 |
| AHF.DB.A | 0Nbaston Hill Financial Inc 6.5 Pct Debs | 60.01 | 59.85 | 59.85 | 184,000 | 0.58 | | 0.98 | 5 |
| AI.DB.A | Atrium Mortgage Inv Corp | 102.52 | 102.51 | 102.51 | 2,000 | 0.01 | | 0.01 | 6 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.51 | 101.50 | 101.50 | 25,000 | 0.51 | | 0.50 | 6 |
| AIF | Altus Group Ltd | 29.30 | 28.87 | 28.92 | 60,609 | 0.34 | | 1.16 | 7 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 12.00 | 11.82 | 11.82 | 3,815 | 0.10 | | 0.84 | 7 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 11.67 | 11.67 | 11.67 | 2,200 | 0.15 | | 1.30 | 7 |
| AIM.PR.C | AIM.PR.C | 14.75 | 14.68 | 14.75 | 3,600 | 0.00 | | 0.00 | 6 |
| AKT.A | AKITA DRILLING LTD CL A NV | 7.770 | 7.740 | 7.770 | 1,000 | 0.020 | | 0.26 | 5 |
| AKT.B | Akita Drilling Ltd Cl B | 10.000 | 9.750 | 9.750 | 272 | 0.500 | | 5.41 | 5 |
| ALA | Altrgas Services Inc | 33.68 | 33.34 | 33.46 | 158,461 | 0.10 | | 0.30 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 15.11 | 15.04 | 15.04 | 300 | 0.15 | | 0.99 | 6 |
| ALA.PR.E | Altagas Ltd Pref Series E | 20.79 | 20.60 | 20.73 | 15,500 | 0.09 | | 0.44 | 7 |
| ALA.PR.G | Altagas Ltd Pref G | 20.25 | 20.01 | 20.15 | 15,400 | 0.08 | | 0.40 | 7 |
| ALA.PR.I | Altagas Ltd Pref Series I | 25.50 | 25.50 | 25.50 | 434 | 0.00 | | 0.00 | 5 |
| ALA.PR.U | Altagas Ltd Pref Series C | 20.35 | 20.09 | 20.35 | 1,650 | 0.21 | | 1.04 | 6 |
| ALB | Allbanc Split Corp II Class A | 20.20 | 20.00 | 20.00 | 200 | 0.77 | | 4.00 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.31 | 26.31 | 26.31 | 900 | 0.01 | | 0.04 | 5 |
| ALC | Algoma Central Cp | 11.75 | 11.70 | 11.72 | 2,729 | 0.08 | | 0.68 | 7 |
| ALS | ALTIUS MINERALS CORP | 9.720 | 9.440 | 9.700 | 31,785 | 0.250 | | 2.65 | 7 |
| AMI | Aurico Metals Inc | 1.060 | 1.020 | 1.060 | 210,244 | 0.030 | | 2.91 | 5 |
| AMM | Almaden Minerals Ltd | 1.890 | 1.820 | 1.880 | 84,901 | 0.020 | | 1.05 | 5 |
| AND | ANDEAN RESOURCES LTD | 2.130 | 2.120 | 2.120 | 50,144 | 0.130 | | 5.78 | 6 |
| ANX | ANACONDA MINING INC | 0.0900 | 0.0900 | 0.0900 | 123,207 | 0.0000 | | 0.00 | 5 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 2.700 | 2.700 | 2.700 | 548 | 0.000 | | 0.00 | 5 |
| AP.UN | Allied Properties Real Estate | 38.28 | 37.71 | 37.80 | 84,469 | 0.44 | | 1.15 | 4 |
| APR.UN | Automotive Properties Re | 10.68 | 10.52 | 10.60 | 14,230 | 0.08 | | 0.76 | 5 |
| APS | Aptose Biosciences Inc | 2.940 | 2.870 | 2.870 | 1,257 | 0.070 | | 2.50 | 5 |
| APY | ANGLO PACIFIC GROUP PLC | 1.0000 | 1.0000 | 1.0000 | 100 | 0.2000 | | 25.00 | 3 |
| AQA | AQUILA RES INC | 0.3000 | 0.2900 | 0.2900 | 47,045 | 0.0100 | | 3.33 | 6 |
| AQN | - YAHOO! FINANCE | 12.04 | 11.92 | 12.01 | 856,608 | 0.03 | | 0.25 | 5 |
| AQN.IR | Algonquin Power Util 5 Pct Debs Ins Rcpt | 43.80 | 42.75 | 43.61 | 455,000 | 0.29 | | 0.66 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 17.89 | 17.67 | 17.87 | 5,800 | 0.00 | | 0.00 | 5 |
| AQN.PR.D | Algonquin Power And Util | 19.69 | 19.45 | 19.69 | 5,040 | 0.26 | | 1.30 | 4 |
| AQX.A | Alignvest Acquisition Co | 9.810 | 9.800 | 9.800 | 1,000 | 0.000 | | 0.00 | 5 |
| AQX.WT | Alignvest Acquisition Co | 0.3500 | 0.3500 | 0.3500 | 15,050 | 0.0000 | | 0.00 | 5 |
| AR | ARGONAUT GOLD LTD | 3.880 | 3.690 | 3.770 | 949,112 | 0.100 | | 2.58 | 5 |
| ARE | Aecon Group Inc | 18.22 | 17.90 | 17.98 | 317,513 | 0.23 | | 1.26 | 4 |
| ARE.DB.B | ARE.DB.B | 107.76 | 107.13 | 107.20 | 106,000 | 0.40 | | 0.37 | 4 |
| ARG | Amerigo Resources Ltd | 0.1500 | 0.1500 | 0.1500 | 52,000 | 0.0000 | | 0.00 | 4 |
| ARL | Africo Resources Ltd | 1.050 | 1.020 | 1.050 | 7,900 | 0.030 | | 2.94 | 6 |
| ARX | ARC Resources Ltd | 22.14 | 21.51 | 21.67 | 493,120 | 0.30 | | 1.37 | 4 |
| ARZ | Aurizon Mines Ltd | 7.080 | 6.510 | 7.010 | 7,408 | 0.310 | | 4.63 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.1900 | 0.1800 | 0.1900 | 291,509 | 0.0000 | | 0.00 | 7 |
| ASR | Aspen Group Resources Cp | 3.770 | 3.630 | 3.680 | 898,225 | 0.050 | | 1.34 | 6 |
| ATA | ATS Automation Tooling Sys | 11.09 | 10.95 | 11.03 | 26,673 | 0.01 | | 0.09 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 66.10 | 65.57 | 65.62 | 892 | 0.02 | | 0.03 | 7 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 65.52 | 65.05 | 65.30 | 582,921 | 0.12 | | 0.18 | 7 |
| ATH | ATHABASCA OIL SANDS CORP | 1.250 | 1.170 | 1.190 | 1,693,704 | 0.040 | | 3.25 | 6 |
| ATL | ATL | 0.1000 | 0.1000 | 0.1000 | 6,000 | 0.0100 | | 9.09 | 6 |
| ATP | Atlantic Power Cp | 3.490 | 3.400 | 3.420 | 38,602 | 0.030 | | 0.87 | 6 |
| AUM | GOLDEN MINERALS CO | 1.070 | 1.010 | 1.010 | 20,700 | 0.050 | | 4.72 | 6 |
| AUP | Aurinia Pharmaceuticals | 3.170 | 3.010 | 3.150 | 93,940 | 0.160 | | 5.35 | 4 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 10.07 | 10.05 | 10.05 | 6,558 | 0.01 | | 0.10 | 6 |
| AVK | Avnel Gold Mining | 0.2900 | 0.2800 | 0.2900 | 42,048 | 0.0000 | | 0.00 | 5 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.2200 | 0.2100 | 0.2200 | 96,809 | 0.0100 | | 4.76 | 7 |
| AVP | Avcorp Industries Inc | 0.0900 | 0.0900 | 0.0900 | 290,850 | 0.0000 | | 0.00 | 5 |
| AW.UN | A&W Royalties Income Fund | 35.87 | 35.67 | 35.70 | 3,019 | 0.19 | | 0.53 | 6 |
| AX.DB.F | ARTIS REIT F DEB | 100.10 | 100.10 | 100.10 | 101,000 | 0.08 | | 0.08 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 19.25 | 19.13 | 19.20 | 2,093 | 0.05 | | 0.26 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 16.25 | 15.97 | 15.97 | 680 | 0.38 | | 2.32 | 6 |
| AX.PR.G | Artis REIT Pref Series G | 16.05 | 16.04 | 16.05 | 3,300 | 0.15 | | 0.93 | 6 |
| AX.PR.U | Artis REIT Pref Series C USD | 21.48 | 20.90 | 21.48 | 3,100 | 0.48 | | 2.29 | 6 |
| AX.UN | ARTIS REIT | 13.00 | 12.86 | 12.91 | 174,519 | 0.09 | | 0.69 | 5 |
| AXR | Alexco Resource Corporation | 2.460 | 2.300 | 2.310 | 170,475 | 0.120 | | 4.94 | 5 |
| AXX | Axia Netmedia Cp | 4.250 | 4.240 | 4.240 | 4,200 | 0.000 | | 0.00 | 7 |
| AYM | Atalaya Mining Plc | 1.810 | 1.810 | 1.810 | 1,600 | 0.000 | | 0.00 | 5 |
| AZ | ARMISTICE RESOURCES CORP | 2.600 | 2.510 | 2.590 | 253,377 | 0.040 | | 1.57 | 5 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 13.99 | 13.95 | 13.95 | 3,950 | 0.05 | | 0.36 | 6 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 16.17 | 16.17 | 16.17 | 900 | 0.08 | | 0.49 | 5 |
| AZP.PR.C | Atlantic Power Pref Equi | 14.00 | 13.75 | 13.75 | 14,974 | 0.10 | | 0.72 | 5 |
| AZZ | Azcar Technologies Inc | 0.2900 | 0.2400 | 0.2900 | 48,000 | 0.0600 | | 26.09 | 4 |