| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0300 | 0.0300 | 0.0300 | 1,408,500 | 0.0100 |  | 25.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 1.640 | 1.320 | 1.400 | 1,461,266 | 0.890 | | 38.86 | 2 |
| ABT | Absolute Software Corporation | 9.250 | 7.500 | 9.100 | 104,838 | 1.200 | | 11.65 | 9 |
| ABX | Barrick Gold Cp | 28.31 | 27.17 | 27.20 | 9,702,261 | 2.64 |  | 10.75 | 6 |
| AC | Air Canada | 31.31 | 28.01 | 30.31 | 3,631,839 | 14.77 | | 32.76 | 6 |
| ACB | ACB | 1.470 | 1.210 | 1.290 | 11,257,730 | 0.790 | | 37.98 | 7 |
| ACB.WT | ACB.WT | 0.2400 | 0.2000 | 0.2100 | 20,039 | 0.2600 | | 55.32 | 7 |
| ACD | Accord Financial Cp | 8.410 | 8.190 | 8.190 | 2,560 | 1.400 | | 14.60 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.00 | 100.95 | 100.95 | 23,000 | 0.05 | | 0.05 | 5 |
| ACI | Altagas Canada Inc | 33.63 | 33.35 | 33.40 | 87,236 | 0.01 | | 0.03 | 4 |
| ACO.X | ATCO LTD CL I NV | 49.89 | 47.13 | 47.53 | 383,574 | 4.91 | | 9.36 | 6 |
| ACO.Y | Atco Ltd Cl Y | 52.50 | 52.40 | 52.45 | 300 | 0.10 | | 0.19 | 4 |
| ACQ | AUTOCANADA INC | 14.77 | 14.10 | 14.25 | 90,697 | 0.37 | | 2.53 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 13.83 | 13.83 | 13.83 | 100 | 0.09 | | 0.66 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 23.26 | 22.96 | 23.07 | 134,500 | 0.03 | | 0.13 | 5 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 105.58 | 104.12 | 104.12 | 296,000 | 0.41 | | 0.39 | 5 |
| ADN | ACADIAN TIMBER CORP | 16.84 | 16.59 | 16.62 | 8,622 | 0.16 | | 0.95 | 5 |
| ADVZ | Advanz Pharma Corp | 9.480 | 9.250 | 9.320 | 3,920 | 0.020 | | 0.22 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 11.03 | 10.94 | 11.00 | 23,313 | 0.05 | | 0.45 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 11.41 | 11.41 | 11.41 | 500 | 0.41 | | 3.73 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.5600 | 0.4400 | 0.5400 | 39,500 | 0.0900 | | 20.00 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0100 | 0.0100 | 0.0100 | 88,500 | 0.0000 |  | 0.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 79.72 | 77.06 | 78.86 | 525,526 | 1.57 | | 2.03 | 5 |
| AEZS | AEZS | 1.0000 | 0.9000 | 0.9200 | 22,100 | 0.5600 | | 37.84 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 32.47 | 30.23 | 31.07 | 159,486 | 15.40 | | 33.14 | 7 |
| AFN.DB.D | AFN.DB.D | 100.01 | 100.01 | 100.01 | 10,000 | 1.99 | | 1.95 | 5 |
| AFN.DB.E | AFN.DB.E | 99.50 | 99.00 | 99.00 | 87,000 | 3.78 | | 3.68 | 5 |
| AFN.DB.F | AFN.DB.F | 98.00 | 95.00 | 98.00 | 60,000 | 3.75 | | 3.69 | 4 |
| AFN.DB.G | AFN.DB.G | 100.10 | 93.50 | 93.50 | 574,000 | 8.75 | | 8.56 | 4 |
| AGF.B | Agf Management Ltd Cl B Nv | 5.360 | 4.910 | 4.920 | 216,231 | 2.130 | | 30.21 | 5 |
| AGI | Alamos Gold Inc | 8.610 | 7.970 | 8.240 | 974,517 | 0.050 | | 0.61 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.50 | 100.00 | 101.00 | 88,000 | 2.00 | | 1.94 | 6 |
| AI.DB.C | AI.DB.C | 100.50 | 100.25 | 100.25 | 71,000 | 1.35 | | 1.33 | 4 |
| AI.DB.D | AI.DB.D | 100.50 | 100.00 | 100.50 | 329,000 | 1.50 | | 1.47 | 4 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.01 | 100.00 | 100.00 | 260,000 | 2.25 | | 2.20 | 4 |
| AIF | Altus Group Ltd | 43.56 | 35.00 | 42.49 | 229,479 | 1.37 | | 3.12 | 6 |
| AII | AII | 0.4300 | 0.3900 | 0.4000 | 101,728 | 0.2000 | | 33.33 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 14.91 | 14.20 | 14.20 | 1,893 | 2.30 | | 13.94 | 7 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 14.51 | 14.20 | 14.20 | 4,600 | 2.75 | | 16.22 | 7 |
| AIM.PR.C | AIM.PR.C | 19.00 | 18.99 | 18.99 | 1,200 | 0.31 | | 1.61 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.0000 | 0.9300 | 0.9300 | 10,922 | 0.1000 | | 9.71 | 8 |
| AKT.B | Akita Drilling Ltd Cl B | 2.060 | 2.060 | 2.060 | 100 | 0.100 | | 5.10 | 6 |
| AKU | AKU | 4.500 | 4.200 | 4.390 | 64,100 | 0.140 | | 3.09 | 4 |
| AKU.U | AKU.U | 3.450 | 3.200 | 3.270 | 19,300 | 0.110 | | 3.25 | 6 |
| ALA | Altrgas Services Inc | 21.57 | 21.26 | 21.28 | 884,612 | 0.08 | | 0.37 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 15.08 | 15.04 | 15.08 | 300 | 0.11 | | 0.73 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 19.92 | 19.82 | 19.82 | 2,900 | 0.03 | | 0.15 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 17.53 | 17.31 | 17.53 | 3,170 | 0.08 | | 0.46 | 5 |
| ALA.PR.H | ALA.PR.H | 16.51 | 16.50 | 16.50 | 2,100 | 0.00 | | 0.00 | 5 |
| ALA.PR.I | Altagas Ltd Pref Series I | 23.57 | 21.67 | 21.69 | 8,550 | 2.91 | | 11.83 | 4 |
| ALA.PR.K | ALA.PR.K | 21.93 | 19.71 | 20.35 | 22,411 | 2.72 | | 11.79 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 17.94 | 17.00 | 17.00 | 6,077 | 3.14 | | 15.59 | 5 |
| ALB | Allbanc Split Corp II Class A | 22.20 | 20.20 | 20.20 | 1,894 | 7.40 | | 26.81 | 7 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.97 | 25.97 | 25.97 | 500 | 0.78 | | 2.92 | 4 |
| ALC | Algoma Central Cp | 11.65 | 11.24 | 11.25 | 15,713 | 1.81 | | 13.86 | 5 |
| ALC.DB.A | ALC.DB.A | 102.40 | 102.28 | 102.28 | 23,000 | 1.06 | | 1.03 | 6 |
| ALEF | ALEF | 0.5000 | 0.4100 | 0.4500 | 797,143 | 0.1500 | | 25.00 | 4 |
| ALEF.DB | ALEF.DB | 50.00 | 49.00 | 49.00 | 24,000 | 12.00 | | 19.67 | 4 |
| ALEF.WT | ALEF.WT | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0100 | | 14.29 | 4 |
| ALS | ALTIUS MINERALS CORP | 10.93 | 10.67 | 10.79 | 95,277 | 0.06 | | 0.55 | 4 |
| ALYA | ALYA | 4.210 | 4.040 | 4.140 | 24,597 | 0.020 | | 0.49 | 4 |
| AMM | Almaden Minerals Ltd | 0.6200 | 0.5300 | 0.5700 | 179,220 | 0.0300 | | 5.00 | 5 |
| AND | ANDEAN RESOURCES LTD | 24.64 | 23.52 | 24.00 | 33,642 | 1.09 | | 4.76 | 8 |
| ANX | ANACONDA MINING INC | 0.2200 | 0.2200 | 0.2200 | 57,476 | 0.0100 | | 4.76 | 7 |
| AP.UN | Allied Properties Real Estate | 58.10 | 57.02 | 57.71 | 311,472 | 0.57 | | 1.00 | 7 |
| APHA | APHA | 5.720 | 5.430 | 5.450 | 2,046,991 | 0.150 | | 2.68 | 4 |
| APR.UN | Automotive Properties Re | 12.40 | 12.25 | 12.34 | 80,936 | 0.10 | | 0.82 | 5 |
| APS | Aptose Biosciences Inc | 10.30 | 9.21 | 10.05 | 127,752 | 0.61 | | 6.46 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 3.040 | 3.030 | 3.040 | 200 | 0.000 | | 0.00 | 4 |
| AQA | AQUILA RES INC | 0.1600 | 0.1600 | 0.1600 | 3,900 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 21.13 | 20.69 | 21.03 | 1,541,627 | 0.33 | | 1.59 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 20.05 | 19.99 | 20.05 | 4,004 | 0.15 | | 0.75 | 6 |
| AQN.PR.D | Algonquin Power And Util | 21.41 | 21.11 | 21.15 | 19,200 | 0.01 | | 0.05 | 6 |
| AR | ARGONAUT GOLD LTD | 1.640 | 1.570 | 1.610 | 229,083 | 0.020 | | 1.26 | 6 |
| ARE | Aecon Group Inc | 17.76 | 17.45 | 17.47 | 314,202 | 0.26 | | 1.47 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.00 | 104.07 | 104.07 | 65,000 | 0.74 | | 0.71 | 5 |
| ARG | Amerigo Resources Ltd | 0.5000 | 0.4800 | 0.4800 | 30,704 | 0.0200 | | 4.00 | 4 |
| ARX | ARC Resources Ltd | 6.820 | 6.680 | 6.770 | 1,764,800 | 0.150 | | 2.17 | 4 |
| ASND | ASND | 0.3000 | 0.2900 | 0.2900 | 4,500 | 0.0100 | | 3.33 | 6 |
| ASND.WT | ASND.WT | 0.0400 | 0.0300 | 0.0300 | 7,000 | 0.0100 | | 25.00 | 7 |
| ASO | Avesoro Resources Inc | 1.670 | 1.670 | 1.670 | 250 | 0.000 | | 0.00 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.0800 | 0.0700 | 0.0800 | 18,000 | 0.0000 | | 0.00 | 4 |
| ASP.WT | ASP.WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 | | 0.00 | 4 |
| ASR | Aspen Group Resources Cp | 6.180 | 5.920 | 6.110 | 1,319,938 | 0.120 | | 2.00 | 7 |
| AT | Alcatel Canada Inc | 1.570 | 1.500 | 1.570 | 251,205 | 0.050 | | 3.29 | 4 |
| ATA | ATS Automation Tooling Sys | 20.56 | 19.26 | 19.28 | 226,231 | 0.17 | | 0.89 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 46.25 | 45.60 | 46.11 | 2,239 | 0.32 | | 0.70 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 46.10 | 45.46 | 45.94 | 1,529,620 | 0.34 | | 0.75 | 7 |
| ATH | ATHABASCA OIL SANDS CORP | 0.4200 | 0.3900 | 0.4000 | 929,949 | 0.0200 | | 4.76 | 5 |
| ATP | Atlantic Power Cp | 3.210 | 3.150 | 3.200 | 67,096 | 0.030 | | 0.95 | 6 |
| ATP.DB.E | ATP.DB.E | 105.50 | 105.50 | 105.50 | 12,000 | 0.20 | | 0.19 | 5 |
| ATZ | ATZ | 25.35 | 24.94 | 25.00 | 238,047 | 0.21 | | 0.83 | 6 |
| AUG | Auryn Resources Inc | 1.930 | 1.820 | 1.900 | 202,408 | 0.050 | | 2.70 | 6 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.63 | 32.63 | 32.63 | 300 | 0.10 | | 0.31 | 5 |
| AUMN | Golden Minerals Company | 0.3600 | 0.3500 | 0.3500 | 4,500 | 0.0100 | | 2.94 | 5 |
| AUP | Aurinia Pharmaceuticals | 26.17 | 25.25 | 26.04 | 63,189 | 0.47 | | 1.84 | 7 |
| AVCN | AVCN | 2.010 | 1.920 | 1.970 | 26,382 | 0.020 | | 1.03 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0500 | 0.0500 | 0.0500 | 52,200 | 0.0000 | | 0.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 11,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 39.15 | 38.43 | 39.01 | 37,485 | 0.41 | | 1.06 | 5 |
| AX.PR.A | Artis REIT Pref Series A | 23.35 | 23.35 | 23.35 | 1,900 | 0.09 | | 0.38 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 22.00 | 21.99 | 22.00 | 300 | 0.06 | | 0.27 | 5 |
| AX.PR.I | AX.PR.I | 25.66 | 25.65 | 25.65 | 1,600 | 0.14 | | 0.55 | 5 |
| AX.UN | ARTIS REIT | 12.22 | 12.10 | 12.10 | 152,117 | 0.05 | | 0.41 | 7 |
| AXU | Aurora Energy Resources Inc | 2.330 | 2.240 | 2.320 | 160,142 | 0.100 | | 4.50 | 5 |
| AYM | Atalaya Mining Plc | 3.670 | 3.670 | 3.670 | 300 | 0.170 | | 4.86 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.42 | 16.22 | 16.40 | 249,894 | 0.20 | | 1.23 | 5 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.27 | 18.26 | 18.26 | 400 | 0.06 | | 0.33 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.50 | 18.50 | 18.50 | 100 | 0.01 | | 0.05 | 7 |
| AZZ | Azcar Technologies Inc | 0.2000 | 0.1900 | 0.1900 | 122,000 | 0.0100 | | 5.00 | 5 |