| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0500 | 0.0500 | 0.0500 | 806,000 | 0.0100 |  | 16.67 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 1.620 | 1.550 | 1.600 | 374,753 | 0.010 |  | 0.63 | 3 |
| ABT | Absolute Software Corporation | 7.920 | 7.750 | 7.820 | 22,894 | 0.060 | | 0.77 | 7 |
| ABX | Barrick Gold Cp | 24.49 | 23.97 | 24.38 | 4,624,341 | 0.11 | | 0.45 | 5 |
| AC | Air Canada | 43.90 | 41.77 | 43.58 | 1,254,059 | 1.72 | | 4.11 | 4 |
| ACB | ACB | 8.130 | 7.650 | 7.910 | 4,776,482 | 0.280 | | 3.67 | 7 |
| ACB.WT | ACB.WT | 4.400 | 4.180 | 4.260 | 24,691 | 0.270 | | 6.77 | 8 |
| ACD | Accord Financial Cp | 9.130 | 9.130 | 9.130 | 100 | 0.050 | | 0.55 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 104.00 | 104.00 | 104.00 | 18,000 | 1.00 | | 0.97 | 5 |
| ACI | Altagas Canada Inc | 26.65 | 25.90 | 26.46 | 25,573 | 0.56 | | 2.16 | 5 |
| ACO.X | ATCO LTD CL I NV | 45.88 | 45.41 | 45.81 | 182,683 | 0.24 | | 0.53 | 5 |
| ACO.Y | Atco Ltd Cl Y | 45.75 | 45.75 | 45.75 | 100 | 0.50 | | 1.10 | 4 |
| ACQ | AUTOCANADA INC | 9.400 | 9.150 | 9.160 | 190,785 | 0.220 | | 2.35 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 12.28 | 12.28 | 12.28 | 1,100 | 0.17 | | 1.40 | 4 |
| ACZ.UN | American Core Sectors Dividend Fund | 12.45 | 12.45 | 12.45 | 100 | 0.06 | | 0.48 | 6 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 19.75 | 19.50 | 19.65 | 67,340 | 0.24 | | 1.24 | 5 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 97.00 | 96.00 | 96.43 | 80,000 | 0.43 | | 0.45 | 5 |
| ADN | ACADIAN TIMBER CORP | 16.85 | 16.62 | 16.85 | 7,883 | 0.20 | | 1.20 | 5 |
| ADVZ | Advanz Pharma Corp | 13.49 | 13.28 | 13.28 | 200 | 0.09 | | 0.68 | 4 |
| ADVZ.U | ADVZ.U | 14.28 | 14.28 | 14.28 | 100 | 2.51 | | 14.95 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 14.30 | 14.13 | 14.29 | 5,536 | 0.01 | | 0.07 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 14.14 | 14.14 | 14.14 | 600 | 0.19 | | 1.33 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.5800 | 0.5800 | 0.5800 | 1,000 | 0.0200 | | 3.33 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0100 | 0.0100 | 0.0100 | 1,250 | 0.0000 |  | 0.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 79.05 | 77.66 | 78.40 | 555,896 | 0.44 | | 0.56 | 5 |
| AEZS | AEZS | 2.880 | 2.820 | 2.830 | 3,300 | 0.030 | | 1.05 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 43.59 | 42.21 | 43.13 | 92,141 | 0.07 | | 0.16 | 7 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.50 | 100.25 | 100.50 | 1,720,000 | 0.25 | | 0.25 | 8 |
| AFN.DB.D | AFN.DB.D | 100.50 | 100.50 | 100.50 | 43,000 | 0.35 | | 0.35 | 6 |
| AFN.DB.E | AFN.DB.E | 100.00 | 99.99 | 100.00 | 134,000 | 0.01 | | 0.01 | 5 |
| AFN.DB.F | AFN.DB.F | 101.98 | 101.80 | 101.98 | 73,000 | 1.88 | | 1.88 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 4.590 | 4.510 | 4.550 | 47,891 | 0.010 | | 0.22 | 5 |
| AGI | Alamos Gold Inc | 9.530 | 9.180 | 9.290 | 584,947 | 0.260 | | 2.72 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.20 | 101.01 | 101.01 | 27,000 | 0.16 | | 0.16 | 5 |
| AI.DB.C | AI.DB.C | 101.24 | 101.24 | 101.24 | 20,000 | 0.84 | | 0.84 | 5 |
| AI.DB.D | AI.DB.D | 101.90 | 101.90 | 101.90 | 48,000 | 0.00 | | 0.00 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.00 | 101.99 | 102.00 | 8,000 | 1.00 | | 0.99 | 5 |
| AIF | Altus Group Ltd | 38.28 | 37.50 | 38.00 | 135,705 | 0.24 | | 0.64 | 4 |
| AII | AII | 0.8200 | 0.8000 | 0.8000 | 6,000 | 0.0100 | | 1.23 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 17.99 | 17.99 | 17.99 | 100 | 0.00 | | 0.00 | 6 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 18.18 | 18.18 | 18.18 | 100 | 0.39 | | 2.19 | 6 |
| AIM.PR.C | AIM.PR.C | 18.68 | 18.68 | 18.68 | 100 | 0.43 | | 2.36 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.770 | 1.620 | 1.680 | 6,663 | 0.010 | | 0.60 | 7 |
| AKT.B | Akita Drilling Ltd Cl B | 2.330 | 2.330 | 2.330 | 3,000 | 0.000 | | 0.00 | 7 |
| AKU | AKU | 4.400 | 4.400 | 4.400 | 1,000 | 0.150 | | 3.53 | 4 |
| AKU.U | AKU.U | 3.250 | 3.200 | 3.250 | 6,400 | 0.050 | | 1.56 | 6 |
| ALA | Altrgas Services Inc | 19.25 | 18.84 | 18.96 | 561,789 | 0.09 | | 0.48 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 13.51 | 13.51 | 13.51 | 1,100 | 0.01 | | 0.07 | 7 |
| ALA.PR.E | Altagas Ltd Pref Series E | 18.40 | 17.86 | 17.90 | 4,850 | 0.06 | | 0.33 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 15.48 | 15.30 | 15.34 | 500 | 0.21 | | 1.35 | 5 |
| ALA.PR.I | Altagas Ltd Pref Series I | 22.69 | 22.31 | 22.31 | 14,494 | 0.09 | | 0.40 | 5 |
| ALA.PR.K | ALA.PR.K | 21.14 | 21.00 | 21.00 | 9,200 | 0.01 | | 0.05 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 18.13 | 18.03 | 18.03 | 2,400 | 0.00 | | 0.00 | 5 |
| ALB | Allbanc Split Corp II Class A | 24.89 | 24.89 | 24.89 | 100 | 1.21 | | 5.11 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | 4 |
| ALC | Algoma Central Cp | 12.97 | 12.75 | 12.90 | 8,722 | 0.30 | | 2.38 | 6 |
| ALC.DB.A | ALC.DB.A | 104.70 | 104.70 | 104.70 | 22,000 | 0.05 | | 0.05 | 6 |
| ALEF | ALEF | 1.140 | 1.090 | 1.140 | 417,338 | 0.040 | | 3.64 | 4 |
| ALEF.DB | ALEF.DB | 75.45 | 75.00 | 75.00 | 261,000 | 5.00 | | 6.25 | 5 |
| ALEF.WT | ALEF.WT | 0.1400 | 0.1300 | 0.1400 | 120,000 | 0.0000 | | 0.00 | 4 |
| ALFA | ALFA | 17.10 | 17.10 | 17.10 | 200 | 1.44 | | 7.77 | 4 |
| ALS | ALTIUS MINERALS CORP | 11.29 | 11.02 | 11.04 | 112,301 | 0.17 | | 1.52 | 5 |
| ALYA | ALYA | 3.660 | 3.550 | 3.660 | 48,309 | 0.010 | | 0.27 | 4 |
| AMM | Almaden Minerals Ltd | 1.0800 | 0.9900 | 0.9900 | 62,234 | 0.0800 | | 7.48 | 5 |
| ANX | ANACONDA MINING INC | 0.2500 | 0.2500 | 0.2500 | 120,000 | 0.0100 | | 4.17 | 7 |
| AP.UN | Allied Properties Real Estate | 51.80 | 51.17 | 51.61 | 105,441 | 0.37 | | 0.72 | 6 |
| APHA | APHA | 8.330 | 7.990 | 8.170 | 1,775,158 | 0.300 | | 3.81 | 4 |
| APR.UN | Automotive Properties Re | 10.46 | 10.37 | 10.45 | 29,611 | 0.04 | | 0.38 | 4 |
| APS | Aptose Biosciences Inc | 3.360 | 3.120 | 3.230 | 21,402 | 0.090 | | 2.87 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 3.120 | 3.110 | 3.110 | 600 | 0.000 | | 0.00 | 4 |
| AQA | AQUILA RES INC | 0.2000 | 0.1900 | 0.2000 | 3,377 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 17.20 | 17.04 | 17.09 | 963,811 | 0.03 | | 0.18 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 18.69 | 18.30 | 18.30 | 7,279 | 0.11 | | 0.60 | 6 |
| AQN.PR.D | Algonquin Power And Util | 19.98 | 19.78 | 19.94 | 4,400 | 0.01 | | 0.05 | 5 |
| AQY.A | AQY.A | 9.020 | 8.660 | 8.900 | 9,700 | 0.280 | | 3.25 | 5 |
| AQY.WT | AQY.WT | 0.4500 | 0.4500 | 0.4500 | 114,970 | 0.0000 | | 0.00 | 6 |
| AR | ARGONAUT GOLD LTD | 2.530 | 2.430 | 2.440 | 236,842 | 0.110 | | 4.31 | 6 |
| ARE | Aecon Group Inc | 18.64 | 18.08 | 18.47 | 292,185 | 0.30 | | 1.65 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.80 | 104.80 | 104.80 | 4,000 | 0.57 | | 0.54 | 5 |
| ARG | Amerigo Resources Ltd | 0.5700 | 0.5400 | 0.5500 | 22,041 | 0.0200 | | 3.51 | 4 |
| ARX | ARC Resources Ltd | 5.990 | 5.790 | 5.910 | 1,509,102 | 0.120 | | 2.07 | 4 |
| ASM.WT | ASM.WT | 0.0300 | 0.0200 | 0.0200 | 14,000 | 0.0100 | | 33.33 | 4 |
| ASND | ASND | 0.3300 | 0.3200 | 0.3200 | 22,000 | 0.0000 | | 0.00 | 7 |
| ASND.WT | ASND.WT | 0.0700 | 0.0600 | 0.0600 | 29,000 | 0.0200 | | 25.00 | 8 |
| ASO | Avesoro Resources Inc | 1.100 | 1.100 | 1.100 | 100 | 0.000 | | 0.00 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.1300 | 0.1200 | 0.1300 | 17,800 | 0.0100 | | 8.33 | 4 |
| ASP.WT | ASP.WT | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0400 | | 400.00 | 4 |
| ASR | Aspen Group Resources Cp | 5.860 | 5.650 | 5.700 | 1,173,824 | 0.050 | | 0.87 | 7 |
| AT | Alcatel Canada Inc | 1.300 | 1.220 | 1.270 | 184,794 | 0.030 | | 2.31 | 4 |
| ATA | ATS Automation Tooling Sys | 19.03 | 18.69 | 18.77 | 259,494 | 0.20 | | 1.05 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 83.39 | 82.64 | 83.39 | 1,961 | 0.94 | | 1.14 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 83.39 | 82.36 | 83.33 | 471,841 | 1.19 | | 1.45 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 0.6200 | 0.5700 | 0.6000 | 548,218 | 0.0300 | | 5.26 | 5 |
| ATL | ATL | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0000 | | 0.00 | 6 |
| ATP | Atlantic Power Cp | 3.110 | 3.050 | 3.100 | 24,061 | 0.030 | | 0.98 | 6 |
| ATP.DB.E | ATP.DB.E | 104.51 | 104.31 | 104.31 | 20,999 | 0.89 | | 0.85 | 5 |
| ATSX | ATSX | 20.71 | 20.71 | 20.71 | 100 | 0.01 | | 0.05 | 5 |
| ATZ | ATZ | 17.63 | 17.34 | 17.55 | 107,418 | 0.05 | | 0.29 | 6 |
| AUG | Auryn Resources Inc | 1.930 | 1.770 | 1.850 | 148,939 | 0.040 | | 2.12 | 5 |
| AUMN | Golden Minerals Company | 0.3500 | 0.3400 | 0.3400 | 11,000 | 0.0000 | | 0.00 | 5 |
| AUP | Aurinia Pharmaceuticals | 7.880 | 7.500 | 7.850 | 28,241 | 0.350 | | 4.67 | 7 |
| AVCN | AVCN | 4.550 | 4.370 | 4.390 | 30,327 | 0.010 | | 0.23 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0600 | 0.0500 | 0.0600 | 590,352 | 0.0100 | | 20.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0700 | 0.0700 | 0.0700 | 17,079 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 42.45 | 41.50 | 41.88 | 18,337 | 0.20 | | 0.48 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 22.00 | 21.67 | 21.79 | 1,700 | 0.21 | | 0.95 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 20.60 | 20.50 | 20.50 | 27,500 | 0.38 | | 1.82 | 6 |
| AX.PR.G | Artis REIT Pref Series G | 25.30 | 25.30 | 25.30 | 250 | 0.00 | | 0.00 | 4 |
| AX.PR.I | AX.PR.I | 24.95 | 24.84 | 24.94 | 8,015 | 0.11 | | 0.44 | 5 |
| AX.UN | ARTIS REIT | 12.27 | 12.07 | 12.19 | 393,586 | 0.05 | | 0.41 | 8 |
| AXR | Alexco Resource Corporation | 2.450 | 2.330 | 2.330 | 172,544 | 0.090 | | 3.72 | 6 |
| AXU | Aurora Energy Resources Inc | 2.790 | 2.410 | 2.460 | 350,693 | 0.250 | | 9.23 | 5 |
| AYM | Atalaya Mining Plc | 3.970 | 3.500 | 3.500 | 700 | 0.000 | | 0.00 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.70 | 15.56 | 15.56 | 1,200 | 0.01 | | 0.06 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.15 | 18.15 | 18.15 | 9,997 | 0.00 | | 0.00 | 7 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.15 | 18.15 | 18.15 | 15,000 | 0.00 | | 0.00 | 7 |
| AZZ | Azcar Technologies Inc | 0.1600 | 0.1600 | 0.1600 | 65,000 | 0.0000 | | 0.00 | 4 |