| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1700 | 0.1700 | 0.1700 | 64,050 | 0.0000 |  | 0.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 4.120 | 3.870 | 4.120 | 1,708,373 | 0.040 |  | 0.98 | 3 |
| ABK.A | Allbanc Split Cp | 76.00 | 76.00 | 76.00 | 207 | 2.24 | | 3.04 | 7 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.01 | 32.01 | 32.01 | 232 | 0.00 | | 0.00 | 6 |
| ABT | Absolute Software Corporation | 6.840 | 6.730 | 6.770 | 26,454 | 0.020 | | 0.30 | 7 |
| ABX | Barrick Gold Cp | 16.72 | 16.38 | 16.58 | 1,930,199 | 0.31 |  | 1.84 | 4 |
| AC | Air Canada | 26.09 | 25.67 | 25.72 | 695,661 | 0.01 | | 0.04 | 4 |
| ACB | ACB | 8.680 | 8.000 | 8.020 | 6,986,039 | 0.720 | | 8.24 | 7 |
| ACB.WT | ACB.WT | 5.430 | 4.900 | 4.900 | 71,852 | 0.530 | | 9.76 | 7 |
| ACD | Accord Financial Cp | 8.950 | 8.950 | 8.950 | 100 | 0.350 | | 4.07 | 5 |
| ACO.X | ATCO LTD CL I NV | 41.81 | 41.03 | 41.09 | 144,490 | 0.30 | | 0.72 | 5 |
| ACO.Y | Atco Ltd Cl Y | 41.75 | 41.05 | 41.05 | 1,200 | 0.45 | | 1.08 | 5 |
| ACQ | AUTOCANADA INC | 21.65 | 21.19 | 21.26 | 346,635 | 0.54 | | 2.48 | 6 |
| ACZ.UN | American Core Sectors Dividend Fund | 11.94 | 11.93 | 11.93 | 900 | 0.03 | | 0.25 | 6 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 17.85 | 17.36 | 17.42 | 184,393 | 0.33 | | 1.86 | 5 |
| ADC.UN | Canadian Advantaged Conv Fd | 6.430 | 6.430 | 6.430 | 300 | 0.060 | | 0.92 | 6 |
| ADN | ACADIAN TIMBER CORP | 19.25 | 18.98 | 19.25 | 8,280 | 0.09 | | 0.47 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 18.26 | 18.10 | 18.10 | 10,994 | 0.13 | | 0.71 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 18.69 | 18.54 | 18.69 | 378 | 0.74 | | 4.12 | 5 |
| AEF | Aurora Oil&Gas Ord J | 2.420 | 2.400 | 2.400 | 7,300 | 0.010 | | 0.41 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0300 | 0.0200 | 0.0200 | 157,800 | 0.0100 | | 33.33 | 7 |
| AEM | Agnico-Eagle Mines Ltd | 56.33 | 55.43 | 55.90 | 414,677 | 0.33 | | 0.59 | 4 |
| AEZS | AEZS | 2.040 | 1.990 | 2.040 | 700 | 0.140 | | 7.37 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 53.05 | 52.57 | 53.00 | 43,716 | 0.86 | | 1.65 | 6 |
| AFN.DB.B | Ag Growth International | 101.10 | 101.10 | 101.10 | 41,000 | 0.97 | | 0.97 | 7 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 104.47 | 103.43 | 103.43 | 98,000 | 0.00 | | 0.00 | 7 |
| AFN.DB.D | AFN.DB.D | 102.00 | 102.00 | 102.00 | 36,000 | 0.00 | | 0.00 | 6 |
| AFN.DB.E | AFN.DB.E | 100.50 | 100.40 | 100.40 | 22,000 | 0.10 | | 0.10 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 6.650 | 6.500 | 6.590 | 70,265 | 0.020 | | 0.30 | 5 |
| AGI | Alamos Gold Inc | 6.990 | 6.880 | 6.910 | 688,927 | 0.100 | | 1.43 | 5 |
| AGI.WT | Alamos Gold Inc Warrants | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0100 | | 33.33 | 5 |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.3300 | 0.3100 | 0.3300 | 7,500 | 0.0200 | | 5.71 | 3 |
| AGT | AIM Global Technologies Co. Inc. | 16.50 | 16.21 | 16.43 | 16,322 | 0.22 | | 1.36 | 7 |
| AI.DB.A | Atrium Mortgage Inv Corp | 101.00 | 101.00 | 101.00 | 10,000 | 1.00 | | 1.00 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 100.32 | 100.31 | 100.31 | 38,000 | 0.06 | | 0.06 | 5 |
| AI.DB.C | AI.DB.C | 99.00 | 99.00 | 99.00 | 2,000 | 1.00 | | 1.02 | 4 |
| AIF | Altus Group Ltd | 32.34 | 31.97 | 32.09 | 38,805 | 0.25 | | 0.79 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 10.15 | 9.82 | 10.15 | 843 | 0.00 | | 0.00 | 6 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 10.25 | 10.22 | 10.25 | 32,300 | 0.62 | | 6.44 | 7 |
| AIM.PR.C | AIM.PR.C | 10.70 | 10.50 | 10.70 | 9,200 | 0.35 | | 3.38 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 7.000 | 6.810 | 7.000 | 7,677 | 0.020 | | 0.29 | 7 |
| AKT.B | Akita Drilling Ltd Cl B | 7.260 | 7.200 | 7.200 | 706 | 0.800 | | 10.00 | 7 |
| AKU.U | AKU.U | 4.010 | 3.880 | 3.940 | 193,642 | 0.040 | | 1.03 | 6 |
| ALA | Altrgas Services Inc | 25.78 | 25.45 | 25.68 | 389,463 | 0.27 | | 1.06 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 20.33 | 20.33 | 20.33 | 100 | 0.14 | | 0.68 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 23.59 | 23.45 | 23.51 | 4,300 | 0.17 | | 0.72 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 23.30 | 23.21 | 23.27 | 4,800 | 0.13 | | 0.56 | 5 |
| ALA.PR.I | Altagas Ltd Pref Series I | 25.32 | 25.19 | 25.21 | 5,249 | 0.02 | | 0.08 | 5 |
| ALA.PR.K | ALA.PR.K | 25.03 | 24.91 | 24.98 | 11,641 | 0.03 | | 0.12 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 25.06 | 24.80 | 24.85 | 14,300 | 0.06 | | 0.24 | 6 |
| ALB | Allbanc Split Corp II Class A | 24.51 | 24.51 | 24.51 | 100 | 1.24 | | 4.82 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.81 | 25.81 | 25.81 | 200 | 0.00 | | 0.00 | 4 |
| ALC | Algoma Central Cp | 14.86 | 14.80 | 14.85 | 3,200 | 0.20 | | 1.37 | 5 |
| ALC.DB.A | ALC.DB.A | 104.60 | 104.51 | 104.51 | 34,000 | 0.49 | | 0.47 | 6 |
| ALO.WT | ALO.WT | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 | | 0.00 | 4 |
| ALO.WT.A | ALO.WT.A | 0.0100 | 0.0100 | 0.0100 | 106,500 | 0.0000 | | 0.00 | 4 |
| ALS | ALTIUS MINERALS CORP | 14.25 | 13.88 | 13.97 | 23,527 | 0.53 | | 3.66 | 4 |
| AMM | Almaden Minerals Ltd | 1.070 | 1.040 | 1.040 | 5,299 | 0.020 | | 1.89 | 4 |
| ANX | ANACONDA MINING INC | 0.3900 | 0.3800 | 0.3900 | 45,600 | 0.0000 | | 0.00 | 6 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 2.490 | 2.450 | 2.490 | 3,900 | 0.020 | | 0.81 | 6 |
| AP.UN | Allied Properties Real Estate | 41.82 | 41.26 | 41.37 | 179,163 | 0.14 | | 0.34 | 6 |
| APR.UN | Automotive Properties Re | 10.65 | 10.55 | 10.61 | 17,894 | 0.12 | | 1.14 | 4 |
| APS | Aptose Biosciences Inc | 4.420 | 4.030 | 4.260 | 35,794 | 0.300 | | 6.58 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 2.200 | 2.150 | 2.200 | 200 | 0.100 | | 4.35 | 4 |
| AQA | AQUILA RES INC | 0.2600 | 0.2400 | 0.2400 | 74,500 | 0.0200 | | 7.69 | 5 |
| AQN | - YAHOO! FINANCE | 12.65 | 12.48 | 12.56 | 1,215,212 | 0.05 | | 0.40 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 23.83 | 23.63 | 23.67 | 1,712 | 0.13 | | 0.55 | 5 |
| AQN.PR.D | Algonquin Power And Util | 24.90 | 24.85 | 24.90 | 3,500 | 0.09 | | 0.36 | 5 |
| AQY.A | AQY.A | 9.790 | 9.690 | 9.790 | 3,600 | 0.100 | | 1.03 | 5 |
| AQY.WT | AQY.WT | 0.6000 | 0.5100 | 0.6000 | 11,000 | 0.0000 | | 0.00 | 6 |
| AR | ARGONAUT GOLD LTD | 2.410 | 2.290 | 2.370 | 672,724 | 0.010 | | 0.42 | 6 |
| ARE | Aecon Group Inc | 18.19 | 18.01 | 18.02 | 78,038 | 0.15 | | 0.83 | 5 |
| ARE.DB.B | ARE.DB.B | 101.45 | 101.25 | 101.25 | 65,000 | 0.05 | | 0.05 | 5 |
| ARG | Amerigo Resources Ltd | 1.100 | 1.030 | 1.070 | 103,231 | 0.020 | | 1.83 | 4 |
| ARX | ARC Resources Ltd | 14.35 | 13.85 | 14.29 | 3,530,486 | 0.22 | | 1.52 | 5 |
| ARZ | Aurizon Mines Ltd | 1.770 | 1.680 | 1.690 | 3,400 | 0.080 | | 4.52 | 6 |
| ASM.WT | ASM.WT | 0.3800 | 0.3800 | 0.3800 | 4,000 | 0.0400 | | 9.52 | 4 |
| ASND | ASND | 1.080 | 1.020 | 1.060 | 84,336 | 0.070 | | 7.07 | 6 |
| ASND.WT | ASND.WT | 0.3500 | 0.3200 | 0.3500 | 8,586 | 0.0500 | | 16.67 | 7 |
| ASO | Avesoro Resources Inc | 5.090 | 4.850 | 4.920 | 4,022 | 0.190 | | 3.72 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.3700 | 0.3500 | 0.3500 | 268,530 | 0.0000 | | 0.00 | 5 |
| ASR | Aspen Group Resources Cp | 2.180 | 2.150 | 2.180 | 129,550 | 0.010 | | 0.46 | 6 |
| ATA | ATS Automation Tooling Sys | 18.01 | 17.59 | 17.87 | 193,768 | 0.18 | | 1.02 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 54.80 | 53.77 | 54.80 | 2,277 | 1.01 | | 1.88 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 54.11 | 52.92 | 54.05 | 600,037 | 1.29 | | 2.45 | 5 |
| ATH | ATHABASCA OIL SANDS CORP | 1.590 | 1.430 | 1.590 | 5,808,741 | 0.040 | | 2.58 | 6 |
| ATL | ATL | 0.0400 | 0.0400 | 0.0400 | 52,100 | 0.0000 | | 0.00 | 6 |
| ATP | Atlantic Power Cp | 2.810 | 2.760 | 2.800 | 33,545 | 0.090 | | 3.32 | 5 |
| ATP.DB.E | ATP.DB.E | 98.50 | 98.50 | 98.50 | 422,000 | 0.01 | | 0.01 | 5 |
| ATZ | ATZ | 12.74 | 12.26 | 12.34 | 105,026 | 0.04 | | 0.33 | 6 |
| AUG | Auryn Resources Inc | 1.800 | 1.700 | 1.720 | 79,654 | 0.060 | | 3.37 | 5 |
| AUMN | Golden Minerals Company | 0.5500 | 0.5200 | 0.5500 | 5,450 | 0.0100 | | 1.79 | 5 |
| AUP | Aurinia Pharmaceuticals | 7.080 | 6.960 | 7.000 | 16,663 | 0.010 | | 0.14 | 7 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 10.20 | 10.16 | 10.20 | 3,238 | 0.11 | | 1.09 | 5 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.1300 | 0.1200 | 0.1200 | 21,675 | 0.0000 | | 0.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 31.73 | 31.16 | 31.30 | 6,943 | 0.06 | | 0.19 | 3 |
| AX.PR.A | Artis REIT Pref Series A | 23.05 | 22.88 | 23.00 | 3,027 | 0.03 | | 0.13 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 21.39 | 21.35 | 21.36 | 9,100 | 0.07 | | 0.33 | 6 |
| AX.PR.G | Artis REIT Pref Series G | 21.38 | 21.37 | 21.37 | 200 | 0.18 | | 0.85 | 5 |
| AX.PR.I | AX.PR.I | 25.55 | 25.50 | 25.55 | 200 | 0.05 | | 0.20 | 5 |
| AX.PR.U | Artis REIT Pref Series C USD | 25.29 | 25.29 | 25.29 | 100 | 0.00 | | 0.00 | 6 |
| AX.UN | ARTIS REIT | 13.70 | 13.60 | 13.63 | 204,188 | 0.00 | | 0.00 | 7 |
| AXR | Alexco Resource Corporation | 2.080 | 1.910 | 1.940 | 115,780 | 0.100 | | 4.90 | 6 |
| AYM | Atalaya Mining Plc | 4.740 | 4.110 | 4.350 | 59,129 | 0.530 | | 13.87 | 8 |
| AZ | ARMISTICE RESOURCES CORP | 4.160 | 4.040 | 4.040 | 123,559 | 0.150 | | 3.58 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.95 | 14.90 | 14.90 | 815 | 0.09 | | 0.61 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.08 | 18.08 | 18.08 | 300 | 0.05 | | 0.28 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 17.26 | 17.26 | 17.26 | 500 | 0.01 | | 0.06 | 6 |
| AZZ | Azcar Technologies Inc | 0.2400 | 0.2400 | 0.2400 | 4,500 | 0.0200 | | 7.69 | 4 |