| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1300 | 0.1300 | 0.1300 | 3,000 | 0.0100 |  | 7.14 | 5 |
| AAH | Aastra Technologies Ltd | 42.72 | 41.00 | 41.94 | 49,800 | 0.68 |  | 1.65 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 6.320 | 6.120 | 6.310 | 1,858,565 | 0.120 | | 1.94 | 6 |
| AAV.DB.H | ADVANTAGE OIL 5% DB | 101.50 | 101.50 | 101.50 | 15,000 | 0.00 |  | 0.00 | 6 |
| ABC | ASIA BIO-CHEM GROUP CORP | 0.0200 | 0.0200 | 0.0200 | 3,000 | 0.0000 | | 0.00 | 6 |
| ABK.A | Allbanc Split Cp | 48.11 | 47.50 | 48.11 | 8,419 | 0.06 | | 0.12 | 7 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 31.86 | 31.86 | 31.86 | 262 | 0.16 | | 0.50 | 6 |
| ABT | Absolute Software Corporation | 7.100 | 6.910 | 7.020 | 17,200 | 0.030 | | 0.43 | 6 |
| ABX | Barrick Gold Cp | 20.28 | 19.75 | 19.81 | 2,319,076 | 0.38 | | 1.88 | 6 |
| AC.A | Air Canada Cl A Nv | 7.460 | 7.300 | 7.300 | 97,896 | 0.120 | | 1.62 | 4 |
| AC.B | AIR CANADA | 7.440 | 7.300 | 7.300 | 1,057,505 | 0.100 | | 1.35 | 4 |
| ACC | Amica Mature Lifestyles Inc | 7.600 | 7.550 | 7.580 | 8,579 | 0.020 | | 0.26 | 4 |
| ACD | Accord Financial Cp | 9.850 | 9.850 | 9.850 | 150 | 0.000 | | 0.00 | 4 |
| ACO.X | ATCO LTD CL I NV | 54.62 | 53.85 | 54.57 | 53,315 | 0.36 | | 0.66 | 7 |
| ACO.Y | Atco Ltd Cl Y | 53.80 | 53.80 | 53.80 | 900 | 0.20 | | 0.37 | 8 |
| ACQ | AUTOCANADA INC | 63.82 | 62.63 | 62.92 | 75,969 | 0.51 | | 0.80 | 6 |
| ACZ.UN | American Core Sectors Dividend Fund | 9.310 | 9.130 | 9.130 | 23,902 | 0.170 | | 1.83 | 6 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 27.55 | 26.51 | 27.00 | 58,472 | 0.20 | | 0.75 | 6 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.810 | 8.790 | 8.810 | 3,500 | 0.000 | | 0.00 | 6 |
| ADN | ACADIAN TIMBER CORP | 12.64 | 12.35 | 12.45 | 5,881 | 0.21 | | 1.66 | 6 |
| ADV | Addenda Capital Inc | 1.630 | 1.610 | 1.630 | 18,883 | 0.020 | | 1.24 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 13.80 | 13.75 | 13.80 | 1,005 | 0.01 | | 0.07 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 18.00 | 18.00 | 18.00 | 600 | 0.40 | | 2.17 | 5 |
| AEF | Aurora Oil&Gas Ord J | 4.210 | 4.190 | 4.200 | 276,270 | 0.020 | | 0.47 | 7 |
| AEI | Arsenal Energy Inc | 7.370 | 7.170 | 7.300 | 24,872 | 0.000 | | 0.00 | 7 |
| AEM | Agnico-Eagle Mines Ltd | 32.01 | 30.80 | 31.26 | 2,425,066 | 0.55 | | 1.79 | 6 |
| AEN | Antrim Energy Inc | 0.0800 | 0.0700 | 0.0700 | 148,625 | 0.0100 | | 12.50 | 5 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 82.50 | 81.50 | 82.50 | 88,000 | 2.50 | | 3.13 | 4 |
| AET.UN | ARC Energy Trust Unit | 3.260 | 3.000 | 3.220 | 1,021,107 | 0.220 | | 7.33 | 5 |
| AEU.UN | Activenergy Income Fund | 9.230 | 9.020 | 9.220 | 18,516 | 0.220 | | 2.44 | 8 |
| AEZ | Aeterna Zentaris Inc | 1.270 | 1.220 | 1.270 | 22,061 | 0.050 | | 4.10 | 6 |
| AF | Alarmforce Industries Inc | 11.41 | 11.37 | 11.41 | 18,305 | 0.04 | | 0.35 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 45.98 | 45.65 | 45.98 | 23,055 | 0.07 | | 0.15 | 5 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 106.00 | 106.00 | 106.00 | 25,000 | 0.00 | | 0.00 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 12.62 | 12.36 | 12.44 | 118,507 | 0.14 | | 1.11 | 5 |
| AGI | Alamos Gold Inc | 10.240 | 9.990 | 10.000 | 479,021 | 0.220 | | 2.15 | 5 |
| AGI.WT | Alamos Gold Inc Warrants | 0.9100 | 0.8200 | 0.9100 | 14,471 | 0.0700 | | 7.14 | 5 |
| AGT | AIM Global Technologies Co. Inc. | 17.84 | 17.35 | 17.65 | 26,060 | 0.30 | | 1.73 | 6 |
| AGU | Agrium Inc | 103.46 | 101.85 | 102.56 | 230,435 | 0.85 | | 0.82 | 6 |
| AHX | Adherex Technologies Inc | 0.8100 | 0.7200 | 0.8100 | 23,838 | 0.0400 | | 5.19 | 8 |
| AI.DB.A | Atrium Mortgage Inv Corp | 102.75 | 102.75 | 102.75 | 4,000 | 0.75 | | 0.74 | 5 |
| AIF | Altus Group Ltd | 19.04 | 18.79 | 19.04 | 17,408 | 0.00 | | 0.00 | 7 |
| AIF.DB | ALTUS GROUP INCOME FUND | 111.00 | 110.50 | 111.00 | 132,000 | 0.25 | | 0.22 | 7 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 25.58 | 25.41 | 25.58 | 3,500 | 0.18 | | 0.71 | 6 |
| AIM.PR.C | AIM.PR.C | 26.20 | 26.01 | 26.13 | 65,059 | 0.04 | | 0.15 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 16.98 | 16.75 | 16.98 | 13,000 | 0.43 | | 2.60 | 6 |
| AKT.B | Akita Drilling Ltd Cl B | 17.04 | 17.00 | 17.00 | 1,400 | 0.39 | | 2.24 | 8 |
| ALA | Altrgas Services Inc | 47.71 | 47.41 | 47.55 | 333,669 | 0.20 | | 0.42 | 8 |
| ALA.PR.E | Altagas Ltd Pref Series E | 26.01 | 25.92 | 25.95 | 6,420 | 0.03 | | 0.12 | 7 |
| ALA.PR.U | Altagas Ltd Pref Series C | 25.54 | 25.42 | 25.54 | 3,300 | 0.01 | | 0.04 | 6 |
| ALB | Allbanc Split Corp II Class A | 17.55 | 17.45 | 17.55 | 1,925 | 0.35 | | 2.03 | 6 |
| ALC | Algoma Central Cp | 15.59 | 15.39 | 15.50 | 9,208 | 0.10 | | 0.64 | 5 |
| ALS | ALTIUS MINERALS CORP | 15.40 | 15.05 | 15.35 | 23,961 | 0.24 | | 1.59 | 4 |
| AM | Automodular Cp | 2.320 | 2.290 | 2.310 | 3,389 | 0.010 | | 0.43 | 6 |
| AMB | Ambrilia Biopharma Inc | 0.0900 | 0.0800 | 0.0900 | 67,000 | 0.0100 | | 12.50 | 6 |
| AMF | Amorfix Life Sciences Ltd | 0.4000 | 0.3600 | 0.3800 | 20,500 | 0.0000 | | 0.00 | 6 |
| AMM | Almaden Minerals Ltd | 1.580 | 1.470 | 1.490 | 63,450 | 0.090 | | 6.43 | 5 |
| ANS | Ainsworth Lumber Co Ltd | 3.750 | 3.670 | 3.680 | 58,800 | 0.030 | | 0.81 | 6 |
| ANV | ALLIED NEVADA GOLD CORP | 4.140 | 3.960 | 3.980 | 136,103 | 0.010 | | 0.25 | 5 |
| ANX | ANACONDA MINING INC | 0.0900 | 0.0900 | 0.0900 | 296,596 | 0.0100 | | 10.00 | 5 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 5.580 | 5.550 | 5.580 | 13,860 | 0.080 | | 1.45 | 7 |
| AP.UN | Allied Properties Real Estate | 34.70 | 34.45 | 34.60 | 134,939 | 0.06 | | 0.17 | 5 |
| APY | ANGLO PACIFIC GROUP PLC | 3.130 | 3.130 | 3.130 | 400 | 0.070 | | 2.29 | 7 |
| AQA | AQUILA RES INC | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 7.730 | 7.660 | 7.700 | 85,596 | 0.020 | | 0.26 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.38 | 22.30 | 22.38 | 500 | 0.12 | | 0.54 | 6 |
| AQN.PR.D | Algonquin Power And Util | 24.69 | 24.27 | 24.69 | 6,800 | 0.01 | | 0.04 | 5 |
| AR | ARGONAUT GOLD LTD | 4.070 | 3.790 | 3.800 | 981,509 | 0.240 | | 5.94 | 6 |
| ARE | Aecon Group Inc | 18.39 | 18.09 | 18.28 | 124,664 | 0.03 | | 0.16 | 6 |
| ARE.DB | AECON GROUP INC 7% CONV | 104.38 | 104.00 | 104.38 | 340,000 | 0.09 | | 0.09 | 5 |
| ARE.DB.A | Aecon Group 6.25% Db | 111.00 | 110.93 | 110.93 | 95,000 | 0.19 | | 0.17 | 7 |
| ARE.DB.B | ARE.DB.B | 115.60 | 115.35 | 115.35 | 106,000 | 0.10 | | 0.09 | 7 |
| ARF | Armtec Infrastructure | 1.380 | 1.320 | 1.320 | 23,089 | 0.030 | | 2.22 | 6 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 62.50 | 62.50 | 62.50 | 17,000 | 1.00 | | 1.57 | 6 |
| ARG | Amerigo Resources Ltd | 0.4900 | 0.4600 | 0.4600 | 166,448 | 0.0000 | | 0.00 | 7 |
| ARL | Africo Resources Ltd | 0.4800 | 0.4500 | 0.4500 | 9,091 | 0.0600 | | 11.76 | 5 |
| ARX | ARC Resources Ltd | 33.28 | 32.34 | 33.02 | 773,060 | 0.60 | | 1.85 | 6 |
| ASR | Aspen Group Resources Cp | 2.730 | 2.550 | 2.550 | 226,896 | 0.160 | | 5.90 | 6 |
| ATA | ATS Automation Tooling Sys | 14.74 | 14.36 | 14.68 | 23,102 | 0.26 | | 1.80 | 6 |
| ATB | ATRIUM BIOTECH SV | 24.00 | 23.99 | 24.00 | 14,388 | 0.01 | | 0.04 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 89.53 | 88.82 | 88.82 | 754 | 2.20 | | 2.42 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 89.75 | 88.30 | 89.10 | 228,196 | 0.92 | | 1.02 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 8.360 | 8.050 | 8.280 | 3,649,930 | 0.210 | | 2.60 | 6 |
| ATL | ATL | 0.4300 | 0.4200 | 0.4300 | 1,500 | 0.0300 | | 7.50 | 5 |
| ATN | ATNA Resources Ltd | 0.1200 | 0.1100 | 0.1200 | 303,551 | 0.0000 | | 0.00 | 7 |
| ATP | Atlantic Power Cp | 3.410 | 3.350 | 3.410 | 185,004 | 0.000 | | 0.00 | 6 |
| ATP.DB | ATLANTIC POWER CORP 6.25% DEBN | 100.80 | 100.80 | 100.80 | 13,000 | 0.39 | | 0.39 | 5 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 88.50 | 88.40 | 88.40 | 5,000 | 0.10 | | 0.11 | 7 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 84.00 | 84.00 | 84.00 | 3,000 | 0.00 | | 0.00 | 7 |
| AUM | GOLDEN MINERALS CO | 0.8900 | 0.8700 | 0.8700 | 18,800 | 0.0300 | | 3.33 | 6 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.880 | 9.860 | 9.880 | 6,850 | 0.000 | | 0.00 | 6 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 11.15 | 11.04 | 11.15 | 11,497 | 0.08 | | 0.72 | 7 |
| AVK | Avnel Gold Mining | 0.2300 | 0.2300 | 0.2300 | 1,000 | 0.0400 | | 21.05 | 5 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.6700 | 0.6400 | 0.6400 | 136,169 | 0.0000 | | 0.00 | 6 |
| AVP | Avcorp Industries Inc | 0.1100 | 0.1000 | 0.1100 | 122,734 | 0.0300 | | 37.50 | 6 |
| AW.UN | A&W Royalties Income Fund | 22.31 | 22.15 | 22.16 | 8,113 | 0.09 | | 0.40 | 7 |
| AX.DB.F | ARTIS REIT F DEB | 109.24 | 109.24 | 109.24 | 1,000 | 0.24 | | 0.22 | 7 |
| AX.PR.A | Artis REIT Pref Series A | 24.55 | 24.31 | 24.55 | 3,100 | 0.01 | | 0.04 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 21.00 | 20.70 | 21.00 | 4,070 | 0.20 | | 0.96 | 5 |
| AX.PR.G | Artis REIT Pref Series G | 21.01 | 20.04 | 21.00 | 21,700 | 0.85 | | 4.22 | 6 |
| AX.PR.U | Artis REIT Pref Series C USD | 23.25 | 23.05 | 23.07 | 1,100 | 0.32 | | 1.37 | 4 |
| AX.UN | ARTIS REIT | 16.26 | 16.15 | 16.21 | 141,065 | 0.05 | | 0.31 | 6 |
| AXL | Anderson Energy Ltd | 0.2200 | 0.2100 | 0.2100 | 130,275 | 0.0000 | | 0.00 | 7 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 80.50 | 80.50 | 80.50 | 7,000 | 0.00 | | 0.00 | 6 |
| AXR | Alexco Resource Corporation | 1.480 | 1.410 | 1.410 | 6,850 | 0.100 | | 6.62 | 6 |
| AXX | Axia Netmedia Cp | 2.500 | 2.470 | 2.500 | 17,632 | 0.020 | | 0.81 | 6 |
| AYA.DB.A | AYA.DB.A | 100.05 | 100.00 | 100.00 | 104,000 | 0.00 | | 0.00 | 6 |
| AYA.WT | Amaya Gaming Group Inc Wts | 3.750 | 3.690 | 3.750 | 6,000 | 0.750 | | 25.00 | 6 |
| AYA.WT.A | AYA.WT.A | 1.500 | 1.260 | 1.260 | 8,000 | 0.090 | | 6.67 | 7 |
| AZC | Azco Mining Inc | 3.300 | 3.240 | 3.300 | 15,386 | 0.010 | | 0.30 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 13.52 | 13.40 | 13.52 | 3,870 | 0.14 | | 1.05 | 7 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 15.26 | 15.25 | 15.25 | 1,332 | 0.25 | | 1.67 | 7 |