| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0400 | 0.0400 | 0.0400 | 1,792 | 0.0000 |  | 0.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 2.390 | 2.260 | 2.280 | 344,739 | 0.090 |  | 3.80 | 3 |
| ABT | Absolute Software Corporation | 16.82 | 15.80 | 16.00 | 301,204 | 0.92 | | 5.44 | 8 |
| ABX | Barrick Gold Cp | 35.42 | 35.00 | 35.21 | 2,639,173 | 0.12 | | 0.34 | 5 |
| AC | Air Canada | 17.31 | 16.61 | 16.99 | 6,042,797 | 0.22 |  | 1.31 | 5 |
| ACB | ACB | 6.400 | 6.060 | 6.130 | 2,073,941 | 0.230 | | 3.62 | 8 |
| ACB.WT | ACB.WT | 0.0750 | 0.0600 | 0.0700 | 370 | 0.0100 | | 12.50 | 8 |
| ACD | Accord Financial Cp | 5.250 | 5.250 | 5.250 | 200 | 0.100 | | 1.94 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 90.00 | 90.00 | 90.00 | 6,000 | 5.00 | | 5.26 | 5 |
| ACO.X | ATCO LTD CL I NV | 40.30 | 39.79 | 39.93 | 123,679 | 0.02 | | 0.05 | 5 |
| ACO.Y | Atco Ltd Cl Y | 42.94 | 40.99 | 42.94 | 528 | 1.94 | | 4.73 | 4 |
| ACQ | AUTOCANADA INC | 23.09 | 21.88 | 22.34 | 128,631 | 0.52 | | 2.27 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 14.25 | 14.25 | 14.25 | 120 | 0.03 | | 0.21 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 12.74 | 12.22 | 12.27 | 153,497 | 0.57 | | 4.87 | 4 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 88.60 | 87.00 | 88.50 | 40,000 | 1.60 | | 1.84 | 5 |
| AD.UN | AD.UN | 13.60 | 13.20 | 13.47 | 267,181 | 0.19 | | 1.43 | 4 |
| ADN | ACADIAN TIMBER CORP | 15.88 | 15.82 | 15.87 | 1,363 | 0.00 | | 0.00 | 5 |
| ADW.A | ANDRES WINES LTD CL A NV | 11.01 | 10.92 | 10.98 | 12,113 | 0.04 | | 0.37 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 11.80 | 11.70 | 11.80 | 3,100 | 0.07 | | 0.60 | 5 |
| AEG | Aegis Brands Inc | 0.9400 | 0.9000 | 0.9000 | 4,952 | 0.0000 | | 0.00 | 4 |
| AEM | Agnico-Eagle Mines Ltd | 104.72 | 103.63 | 104.10 | 302,106 | 0.48 | | 0.46 | 5 |
| AEZS | AEZS | 0.4750 | 0.4500 | 0.4500 | 544 | 0.0050 | | 1.10 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 28.85 | 27.47 | 28.71 | 125,733 | 0.87 | | 3.13 | 7 |
| AFN.DB.D | AFN.DB.D | 99.06 | 99.00 | 99.06 | 27,000 | 0.00 | | 0.00 | 6 |
| AFN.DB.E | AFN.DB.E | 98.00 | 97.75 | 98.00 | 31,000 | 0.25 | | 0.26 | 6 |
| AFN.DB.F | AFN.DB.F | 92.00 | 91.52 | 91.52 | 15,000 | 0.02 | | 0.02 | 5 |
| AFN.DB.G | AFN.DB.G | 92.00 | 92.00 | 92.00 | 37,000 | 2.00 | | 2.13 | 5 |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 86.25 | 86.25 | 86.25 | 12,000 | 0.00 | | 0.00 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 6.030 | 5.930 | 5.950 | 78,626 | 0.050 | | 0.83 | 6 |
| AGI | Alamos Gold Inc | 11.16 | 10.94 | 11.05 | 561,858 | 0.11 | | 0.99 | 5 |
| AH | Aleafia Health Inc | 0.5400 | 0.5200 | 0.5400 | 233,230 | 0.0100 | | 1.89 | 4 |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 67.00 | 64.00 | 64.00 | 51,000 | 1.00 | | 1.54 | 5 |
| AH.WT | Aleafia Health Inc Wts | 0.0750 | 0.0750 | 0.0750 | 100 | 0.0150 | | 25.00 | 4 |
| AH.WT.A | Aleafia Health Inc Wts A | 0.1700 | 0.1700 | 0.1700 | 100 | 0.0000 | | 0.00 | 4 |
| AHC.WT | Apollo Healthcare Corp Wts | 0.0550 | 0.0550 | 0.0550 | 100 | 0.0100 | | 22.22 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.00 | 101.00 | 101.00 | 10,000 | 0.50 | | 0.50 | 5 |
| AI.DB.C | AI.DB.C | 100.00 | 99.80 | 100.00 | 95,000 | 0.20 | | 0.20 | 4 |
| AI.DB.D | AI.DB.D | 99.06 | 99.00 | 99.00 | 10,000 | 3.00 | | 2.94 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.00 | 100.00 | 100.00 | 35,000 | 0.00 | | 0.00 | 5 |
| AIF | Altus Group Ltd | 55.97 | 55.30 | 55.66 | 69,215 | 0.37 | | 0.66 | 4 |
| AII | AII | 0.7000 | 0.6800 | 0.6800 | 7,440 | 0.0200 | | 2.86 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 13.81 | 13.75 | 13.75 | 2,000 | 0.00 | | 0.00 | 6 |
| AIM.PR.C | AIM.PR.C | 17.65 | 17.22 | 17.50 | 3,100 | 0.10 | | 0.57 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 0.3000 | 0.3000 | 0.3000 | 104 | 0.0100 | | 3.45 | 8 |
| AKT.B | Akita Drilling Ltd Cl B | 1.0000 | 1.0000 | 1.0000 | 100 | 0.2000 | | 16.67 | 6 |
| AKU | AKU | 4.950 | 4.760 | 4.850 | 26,060 | 0.080 | | 1.68 | 4 |
| AKU.U | AKU.U | 2.900 | 2.600 | 2.900 | 20,060 | 0.090 | | 3.01 | 6 |
| ALA | Altrgas Services Inc | 17.57 | 17.17 | 17.22 | 446,642 | 0.26 | | 1.49 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 12.31 | 12.10 | 12.31 | 1,600 | 0.34 | | 2.84 | 8 |
| ALA.PR.E | Altagas Ltd Pref Series E | 16.45 | 16.40 | 16.40 | 18,166 | 0.09 | | 0.55 | 6 |
| ALA.PR.G | Altagas Ltd Pref G | 15.05 | 14.99 | 15.00 | 5,105 | 0.03 | | 0.20 | 6 |
| ALA.PR.I | Altagas Ltd Pref Series I | 23.80 | 23.75 | 23.80 | 9,300 | 0.01 | | 0.04 | 5 |
| ALA.PR.K | ALA.PR.K | 23.00 | 22.90 | 23.00 | 5,100 | 0.01 | | 0.04 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 16.55 | 16.42 | 16.50 | 1,650 | 0.27 | | 1.66 | 5 |
| ALB | Allbanc Split Corp II Class A | 20.43 | 20.43 | 20.43 | 1,713 | 0.57 | | 2.71 | 7 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.85 | 25.85 | 25.85 | 200 | 0.00 | | 0.00 | 4 |
| ALC | Algoma Central Cp | 10.79 | 10.47 | 10.79 | 9,700 | 0.30 | | 2.86 | 6 |
| ALC.DB.A | ALC.DB.A | 101.26 | 101.25 | 101.25 | 46,999 | 0.01 | | 0.01 | 6 |
| ALFA | ALFA | 13.88 | 13.88 | 13.88 | 100 | 0.15 | | 1.07 | 4 |
| ALS | ALTIUS MINERALS CORP | 11.17 | 11.02 | 11.10 | 31,429 | 0.04 | | 0.36 | 4 |
| ALYA | ALYA | 3.420 | 3.320 | 3.350 | 11,758 | 0.120 | | 3.46 | 4 |
| AMM | Almaden Minerals Ltd | 1.260 | 1.170 | 1.210 | 25,550 | 0.020 | | 1.63 | 4 |
| AND | ANDEAN RESOURCES LTD | 44.96 | 43.40 | 43.40 | 15,951 | 1.88 | | 4.15 | 7 |
| ANX | ANACONDA MINING INC | 0.6100 | 0.5700 | 0.6000 | 1,276,006 | 0.0300 | | 5.26 | 6 |
| AP.UN | Allied Properties Real Estate | 33.85 | 33.53 | 33.69 | 174,244 | 0.11 | | 0.33 | 6 |
| APHA | APHA | 6.160 | 5.970 | 5.970 | 2,362,776 | 0.160 | | 2.61 | 4 |
| APLI | Appili Therapeutics Inc | 1.430 | 1.300 | 1.400 | 43,617 | 0.030 | | 2.19 | 4 |
| APR.UN | Automotive Properties Re | 10.15 | 9.99 | 10.11 | 33,254 | 0.05 | | 0.50 | 4 |
| APS | Aptose Biosciences Inc | 7.540 | 6.510 | 6.700 | 69,303 | 0.770 | | 10.31 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 1.970 | 1.850 | 1.970 | 325 | 0.030 | | 1.50 | 4 |
| AQA | AQUILA RES INC | 0.1300 | 0.1250 | 0.1250 | 2,070 | 0.0050 | | 3.85 | 6 |
| AQN | - YAHOO! FINANCE | 20.71 | 20.48 | 20.66 | 1,110,112 | 0.11 | | 0.54 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 19.00 | 18.89 | 19.00 | 1,788 | 0.00 | | 0.00 | 5 |
| AQN.PR.D | Algonquin Power And Util | 19.50 | 19.35 | 19.35 | 500 | 0.00 | | 0.00 | 5 |
| AR | ARGONAUT GOLD LTD | 2.700 | 2.560 | 2.570 | 1,043,254 | 0.100 | | 3.75 | 7 |
| ARB | Accelerate Arbitrage Fund ETF | 22.42 | 22.42 | 22.42 | 3,400 | 0.21 | | 0.95 | 5 |
| ARE | Aecon Group Inc | 14.34 | 14.15 | 14.25 | 79,709 | 0.03 | | 0.21 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 101.95 | 101.60 | 101.60 | 77,000 | 0.35 | | 0.34 | 5 |
| ARG | Amerigo Resources Ltd | 0.5700 | 0.5400 | 0.5400 | 25,000 | 0.0200 | | 3.57 | 4 |
| ARX | ARC Resources Ltd | 7.180 | 6.900 | 7.020 | 1,429,902 | 0.100 | | 1.40 | 4 |
| ASND | ASND | 0.0950 | 0.0900 | 0.0900 | 419 | 0.0000 | | 0.00 | 6 |
| ASP | Acerus Pharmaceuticals C | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 | | 0.00 | 4 |
| ASR | Aspen Group Resources Cp | 8.930 | 8.580 | 8.860 | 625,564 | 0.350 | | 4.11 | 7 |
| AT | Alcatel Canada Inc | 4.750 | 4.360 | 4.650 | 881,750 | 0.290 | | 6.65 | 4 |
| ATA | ATS Automation Tooling Sys | 17.45 | 17.06 | 17.45 | 337,690 | 0.24 | | 1.39 | 7 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 43.41 | 43.01 | 43.22 | 5,598 | 0.18 | | 0.41 | 7 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 43.33 | 42.71 | 43.05 | 1,121,724 | 0.01 | | 0.02 | 6 |
| ATH | ATHABASCA OIL SANDS CORP | 0.1300 | 0.1250 | 0.1250 | 3,665 | 0.0050 | | 3.85 | 6 |
| ATP | Atlantic Power Cp | 2.720 | 2.640 | 2.720 | 24,500 | 0.090 | | 3.42 | 6 |
| ATP.DB.E | ATP.DB.E | 102.50 | 102.50 | 102.50 | 24,000 | 0.00 | | 0.00 | 5 |
| ATSX | ATSX | 21.58 | 21.58 | 21.58 | 100 | 0.08 | | 0.37 | 4 |
| ATZ | ATZ | 22.06 | 21.42 | 21.84 | 319,913 | 0.12 | | 0.55 | 6 |
| AUG | Auryn Resources Inc | 2.890 | 2.770 | 2.800 | 182,977 | 0.010 | | 0.36 | 6 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 33.82 | 33.82 | 33.82 | 100 | 0.20 | | 0.59 | 5 |
| AUMN | Golden Minerals Company | 0.6900 | 0.5900 | 0.5900 | 152,405 | 0.0100 | | 1.67 | 6 |
| AUP | Aurinia Pharmaceuticals | 20.62 | 19.79 | 20.54 | 73,740 | 0.61 | | 3.06 | 7 |
| AVCN | AVCN | 1.070 | 1.000 | 1.060 | 41,204 | 0.060 | | 6.00 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0800 | 0.0750 | 0.0750 | 790 | 0.0050 | | 6.25 | 6 |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 270 | 0.0050 | | 7.69 | 7 |
| AW.UN | A&W Royalties Income Fund | 29.38 | 28.80 | 29.22 | 12,029 | 0.28 | | 0.95 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 17.01 | 16.96 | 16.96 | 600 | 0.04 | | 0.24 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 16.40 | 16.20 | 16.40 | 1,800 | 0.15 | | 0.92 | 5 |
| AX.PR.I | AX.PR.I | 22.45 | 22.15 | 22.15 | 10,804 | 0.30 | | 1.34 | 5 |
| AX.UN | ARTIS REIT | 8.880 | 8.720 | 8.830 | 151,397 | 0.120 | | 1.38 | 7 |
| AXU | Aurora Energy Resources Inc | 3.540 | 3.380 | 3.500 | 150,950 | 0.010 | | 0.29 | 5 |
| AYM | Atalaya Mining Plc | 3.640 | 3.210 | 3.210 | 4,025 | 0.190 | | 5.59 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.44 | 16.44 | 16.44 | 2,200 | 0.18 | | 1.11 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.15 | 18.06 | 18.06 | 903 | 0.04 | | 0.22 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 16.00 | 16.00 | 16.00 | 1,300 | 0.00 | | 0.00 | 7 |
| AZZ | Azcar Technologies Inc | 0.1900 | 0.1850 | 0.1850 | 270 | 0.0000 | | 0.00 | 4 |