Code | Name | High | Low | Close | Volume | Change | |
AAB | ABERDEEN INTERNATIONAL INC | 0.2000 | 0.1700 | 0.1750 | 947,941 | 0.0100 |  | 5.41 | 6 |
AAV | ADVANTAGE ENERGY INCOME FD | 2.270 | 2.150 | 2.260 | 700,077 | 0.040 |  | 1.80 | 3 |
ABST | ABST | 17.60 | 16.21 | 16.21 | 824,083 | 0.83 |  | 4.87 | 4 |
ABT | Absolute Software Corporation | 15.92 | 14.75 | 15.22 | 476,087 | 0.68 |  | 4.28 | 8 |
ABX | Barrick Gold Cp | 30.16 | 29.43 | 29.46 | 3,259,121 | 0.45 |  | 1.50 | 5 |
AC | Air Canada | 23.75 | 22.85 | 22.92 | 5,914,343 | 0.97 |  | 4.06 | 5 |
ACB | ACB | 16.94 | 15.13 | 15.30 | 9,429,069 | 0.20 |  | 1.32 | 7 |
ACB.WT | ACB.WT | 0.0250 | 0.0100 | 0.0150 | 7,740 | 0.0100 |  | 40.00 | 8 |
ACB.WT.U | ACB.WT.U | 7.000 | 6.730 | 7.000 | 2,038 | 0.860 |  | 14.01 | 4 |
ACD | Accord Financial Cp | 6.990 | 6.990 | 6.990 | 600 | 0.260 |  | 3.86 | 5 |
ACD.DB | Accord Financial Corp 7.00 Pct Debs | 94.50 | 94.50 | 94.50 | 7,000 | 0.75 |  | 0.79 | 5 |
ACO.X | ATCO LTD CL I NV | 38.11 | 37.59 | 37.94 | 208,288 | 0.29 |  | 0.77 | 5 |
ACO.Y | Atco Ltd Cl Y | 37.95 | 37.95 | 37.95 | 100 | 0.10 |  | 0.26 | 4 |
ACQ | AUTOCANADA INC | 28.53 | 26.78 | 26.96 | 141,009 | 2.01 |  | 6.94 | 6 |
ACZ | Middlefield American Core Dividend ETF | 14.51 | 14.48 | 14.51 | 400 | 0.12 |  | 0.83 | 4 |
AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 98.00 | 97.72 | 97.72 | 374,000 | 0.28 |  | 0.29 | 5 |
AD.UN | AD.UN | 16.34 | 16.13 | 16.24 | 86,267 | 0.14 |  | 0.85 | 4 |
ADN | ACADIAN TIMBER CORP | 16.33 | 15.97 | 16.28 | 8,090 | 0.08 |  | 0.49 | 5 |
ADW.A | ANDRES WINES LTD CL A NV | 10.10 | 10.04 | 10.05 | 5,783 | 0.05 |  | 0.50 | 5 |
ADW.B | Andres Wines Ltd Cl B | 11.50 | 11.50 | 11.50 | 2,000 | 0.25 |  | 2.13 | 5 |
AEG | Aegis Brands Inc | 0.9200 | 0.9000 | 0.9000 | 5,143 | 0.0200 |  | 2.17 | 4 |
AEM | Agnico-Eagle Mines Ltd | 88.80 | 87.17 | 87.39 | 370,063 | 0.96 |  | 1.09 | 4 |
AEZS | AEZS | 0.8600 | 0.7800 | 0.8000 | 134,817 | 0.0400 |  | 4.76 | 7 |
AFN | AG GROWTH INCOME FD NEW | 40.20 | 37.75 | 40.00 | 179,265 | 1.42 |  | 3.68 | 7 |
AFN.DB.D | AFN.DB.D | 102.50 | 102.50 | 102.50 | 6,000 | 1.00 |  | 0.99 | 6 |
AFN.DB.E | AFN.DB.E | 100.33 | 100.00 | 100.00 | 46,000 | 0.33 |  | 0.33 | 6 |
AFN.DB.F | AFN.DB.F | 100.90 | 99.50 | 99.50 | 46,000 | 1.49 |  | 1.48 | 5 |
AFN.DB.G | AFN.DB.G | 100.00 | 100.00 | 100.00 | 95,000 | 0.00 |  | 0.00 | 5 |
AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 96.34 | 95.50 | 95.99 | 32,000 | 1.49 |  | 1.58 | 5 |
AGF.B | Agf Management Ltd Cl B Nv | 6.310 | 6.210 | 6.300 | 105,891 | 0.010 |  | 0.16 | 6 |
AGI | Alamos Gold Inc | 10.50 | 10.04 | 10.09 | 630,791 | 0.36 |  | 3.44 | 5 |
AH | Aleafia Health Inc | 0.8700 | 0.8100 | 0.8200 | 1,378,662 | 0.0200 |  | 2.38 | 4 |
AH.DB | Aleafia Health Inc 8.50 Pct Debs | 81.50 | 81.49 | 81.50 | 10,000 | 0.00 |  | 0.00 | 5 |
AH.WT | Aleafia Health Inc Wts | 0.1350 | 0.1150 | 0.1300 | 402,458 | 0.0100 |  | 8.33 | 4 |
AH.WT.A | Aleafia Health Inc Wts A | 0.3500 | 0.3250 | 0.3500 | 10,975 | 0.0450 |  | 14.75 | 4 |
AHC.WT | Apollo Healthcare Corp Wts | 0.2700 | 0.2400 | 0.2400 | 5,500 | 0.0500 |  | 17.24 | 4 |
AI.DB.B | Atrium Mortgage Inv Corp | 100.46 | 100.46 | 100.46 | 20,000 | 0.00 |  | 0.00 | 5 |
AI.DB.C | AI.DB.C | 102.50 | 102.00 | 102.50 | 73,000 | 0.00 |  | 0.00 | 4 |
AI.DB.D | AI.DB.D | 102.50 | 102.50 | 102.50 | 15,000 | 0.00 |  | 0.00 | 5 |
AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.30 | 101.00 | 101.00 | 30,000 | 0.10 |  | 0.10 | 5 |
AIF | Altus Group Ltd | 49.39 | 48.26 | 48.40 | 92,293 | 0.02 |  | 0.04 | 4 |
AII | AII | 0.8700 | 0.8400 | 0.8500 | 51,927 | 0.0000 |  | 0.00 | 4 |
AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 14.45 | 14.35 | 14.45 | 7,600 | 0.20 |  | 1.40 | 6 |
AIM.PR.C | AIM.PR.C | 17.75 | 17.25 | 17.75 | 900 | 0.76 |  | 4.47 | 7 |
AKT.A | AKITA DRILLING LTD CL A NV | 0.6500 | 0.5800 | 0.6000 | 76,620 | 0.0000 |  | 0.00 | 8 |
AKT.B | Akita Drilling Ltd Cl B | 0.9900 | 0.9900 | 0.9900 | 590 | 0.2200 |  | 28.57 | 6 |
AKU | AKU | 3.850 | 3.760 | 3.800 | 185,100 | 0.020 |  | 0.53 | 4 |
ALA | Altrgas Services Inc | 20.15 | 19.38 | 20.05 | 907,745 | 0.40 |  | 2.04 | 7 |
ALA.PR.B | Altagas Ltd Pref Series B | 14.84 | 14.55 | 14.84 | 700 | 0.50 |  | 3.49 | 7 |
ALA.PR.E | Altagas Ltd Pref Series E | 20.87 | 20.59 | 20.73 | 14,230 | 0.19 |  | 0.91 | 6 |
ALA.PR.G | Altagas Ltd Pref G | 19.83 | 19.45 | 19.54 | 200,151 | 0.20 |  | 1.01 | 6 |
ALA.PR.H | ALA.PR.H | 16.00 | 16.00 | 16.00 | 300 | 0.25 |  | 1.59 | 4 |
ALA.PR.I | Altagas Ltd Pref Series I | 25.03 | 25.03 | 25.03 | 1,200 | 0.06 |  | 0.24 | 4 |
ALA.PR.K | ALA.PR.K | 25.05 | 24.87 | 24.99 | 40,025 | 0.06 |  | 0.24 | 5 |
ALA.PR.U | Altagas Ltd Pref Series C | 19.53 | 19.53 | 19.53 | 650 | 0.03 |  | 0.15 | 5 |
ALB | Allbanc Split Corp II Class A | 26.55 | 26.51 | 26.51 | 400 | 0.12 |  | 0.45 | 7 |
ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.88 | 25.88 | 25.88 | 1,000 | 0.12 |  | 0.46 | 4 |
ALC | Algoma Central Cp | 14.52 | 13.96 | 13.98 | 119,176 | 0.22 |  | 1.55 | 6 |
ALC.DB.A | ALC.DB.A | 104.50 | 104.00 | 104.00 | 35,000 | 0.06 |  | 0.06 | 6 |
ALFA | ALFA | 17.92 | 17.92 | 17.92 | 399 | 1.97 |  | 12.35 | 4 |
ALS | ALTIUS MINERALS CORP | 14.58 | 14.27 | 14.38 | 97,072 | 0.12 |  | 0.83 | 5 |
ALYA | ALYA | 3.180 | 3.120 | 3.170 | 7,501 | 0.020 |  | 0.63 | 4 |
AMM | Almaden Minerals Ltd | 0.7900 | 0.7100 | 0.7400 | 98,977 | 0.0500 |  | 6.33 | 5 |
AND | ANDEAN RESOURCES LTD | 37.41 | 36.69 | 36.87 | 9,883 | 0.09 |  | 0.24 | 7 |
ANX | ANACONDA MINING INC | 0.5700 | 0.5500 | 0.5500 | 85,675 | 0.0100 |  | 1.79 | 7 |
AP.UN | Allied Properties Real Estate | 38.17 | 37.64 | 38.00 | 272,917 | 0.21 |  | 0.55 | 7 |
APHA | APHA | 17.83 | 15.66 | 15.82 | 13,377,560 | 0.57 |  | 3.74 | 4 |
APLI | Appili Therapeutics Inc | 1.130 | 1.090 | 1.120 | 67,665 | 0.020 |  | 1.82 | 4 |
APR.UN | Automotive Properties Re | 11.05 | 10.85 | 10.92 | 47,743 | 0.07 |  | 0.65 | 5 |
APS | Aptose Biosciences Inc | 5.730 | 5.530 | 5.630 | 35,676 | 0.060 |  | 1.08 | 7 |
APY | ANGLO PACIFIC GROUP PLC | 2.580 | 2.580 | 2.580 | 2,500 | 0.000 |  | 0.00 | 5 |
AQA | AQUILA RES INC | 0.1050 | 0.1000 | 0.1050 | 57,000 | 0.0050 |  | 5.00 | 5 |
AQN | - YAHOO! FINANCE | 21.65 | 21.24 | 21.53 | 1,303,560 | 0.25 |  | 1.17 | 6 |
AQN.PR.A | Algonquin Power And Utilities Pref A | 20.10 | 20.10 | 20.10 | 7,844 | 0.05 |  | 0.25 | 6 |
AQN.PR.D | Algonquin Power And Util | 21.10 | 20.82 | 21.10 | 1,300 | 0.04 |  | 0.19 | 5 |
AR | ARGONAUT GOLD LTD | 2.490 | 2.350 | 2.380 | 934,697 | 0.130 |  | 5.18 | 7 |
AR.DB.U | AR.DB.U | 110.00 | 109.57 | 109.57 | 1,360,000 | 0.43 |  | 0.39 | 5 |
ARB | Accelerate Arbitrage Fund ETF | 29.20 | 27.99 | 28.30 | 13,233 | 0.18 |  | 0.63 | 5 |
ARE | Aecon Group Inc | 17.90 | 17.64 | 17.85 | 222,301 | 0.17 |  | 0.96 | 5 |
ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.50 | 105.00 | 105.50 | 370,000 | 0.50 |  | 0.48 | 5 |
ARG | Amerigo Resources Ltd | 0.9200 | 0.8700 | 0.9100 | 197,823 | 0.0000 |  | 0.00 | 4 |
ARX | ARC Resources Ltd | 7.340 | 7.110 | 7.340 | 2,308,958 | 0.070 |  | 0.96 | 5 |
ASND | ASND | 0.2000 | 0.2000 | 0.2000 | 269,429 | 0.0000 |  | 0.00 | 7 |
ASND.WT | ASND.WT | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0100 |  | 16.67 | 7 |
ASP | Acerus Pharmaceuticals C | 0.0450 | 0.0400 | 0.0400 | 97,411 | 0.0000 |  | 0.00 | 4 |
ASP.RT | ASP.RT | 0.0050 | 0.0050 | 0.0050 | 4,000 | 0.0000 |  | 0.00 | 4 |
AT | Alcatel Canada Inc | 17.17 | 15.78 | 16.38 | 472,862 | 0.69 |  | 4.04 | 4 |
ATA | ATS Automation Tooling Sys | 24.25 | 23.72 | 23.99 | 146,290 | 0.01 |  | 0.04 | 7 |
ATD.A | ALIMENTATION COUCHE-TARD INC MV | 38.79 | 37.35 | 38.45 | 222,600 | 1.47 |  | 3.98 | 7 |
ATD.B | ALIMENTATION COUCHE-TARD INC SV | 38.35 | 36.46 | 37.98 | 11,315,960 | 1.69 |  | 4.66 | 7 |
ATE | Antibe Therapeutics Inc | 4.120 | 4.040 | 4.060 | 80,481 | 0.040 |  | 0.98 | 4 |
ATH | ATHABASCA OIL SANDS CORP | 0.2350 | 0.2250 | 0.2300 | 1,640,538 | 0.0050 |  | 2.13 | 6 |
ATP | Atlantic Power Cp | 3.830 | 3.650 | 3.720 | 1,839,349 | 1.050 |  | 39.33 | 7 |
ATP.DB.E | ATP.DB.E | 104.27 | 104.00 | 104.27 | 616,000 | 2.17 |  | 2.13 | 5 |
ATSX | ATSX | 21.06 | 21.06 | 21.06 | 1,000 | 0.02 |  | 0.10 | 4 |
ATZ | ATZ | 26.53 | 25.40 | 26.38 | 402,075 | 0.37 |  | 1.42 | 7 |
AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 36.13 | 35.98 | 36.13 | 250 | 0.53 |  | 1.49 | 5 |
AUMN | Golden Minerals Company | 0.9500 | 0.8000 | 0.8100 | 239,463 | 0.0600 |  | 6.90 | 6 |
AUP | Aurinia Pharmaceuticals | 18.63 | 16.86 | 16.92 | 274,793 | 1.32 |  | 7.24 | 8 |
AVCN | AVCN | 1.300 | 1.140 | 1.200 | 84,125 | 0.050 |  | 4.00 | 4 |
AVL | AVALON VENTURES LTD[THE CO] | 0.1500 | 0.1400 | 0.1450 | 2,290,508 | 0.0000 |  | 0.00 | 7 |
AVP | Avcorp Industries Inc | 0.0850 | 0.0800 | 0.0850 | 218,400 | 0.0000 |  | 0.00 | 7 |
AW.UN | A&W Royalties Income Fund | 32.64 | 31.30 | 32.40 | 24,226 | 0.65 |  | 2.05 | 4 |
AX.PR.A | Artis REIT Pref Series A | 20.31 | 20.25 | 20.25 | 4,388 | 0.26 |  | 1.30 | 6 |
AX.PR.E | Artis REIT Pref Ser E | 18.80 | 18.60 | 18.60 | 4,800 | 0.15 |  | 0.80 | 6 |
AX.PR.I | AX.PR.I | 24.80 | 24.75 | 24.75 | 3,759 | 0.05 |  | 0.20 | 5 |
AX.UN | ARTIS REIT | 10.77 | 10.55 | 10.67 | 237,632 | 0.05 |  | 0.47 | 7 |
AXU | Aurora Energy Resources Inc | 3.500 | 3.260 | 3.320 | 256,812 | 0.210 |  | 5.95 | 5 |
AYM | Atalaya Mining Plc | 4.900 | 4.790 | 4.900 | 1,100 | 0.150 |  | 3.16 | 7 |
AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 22.05 | 21.75 | 21.90 | 180,470 | 4.63 |  | 26.81 | 5 |
AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 22.05 | 21.88 | 22.00 | 77,253 | 2.99 |  | 15.73 | 7 |
AZP.PR.C | Atlantic Power Pref Equi | 22.06 | 21.75 | 21.85 | 47,655 | 4.85 |  | 28.53 | 7 |
AZZ | Azcar Technologies Inc | 0.2450 | 0.2200 | 0.2300 | 3,788,503 | 0.0150 |  | 6.12 | 5 |