| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1500 | 0.1500 | 0.1500 | 2,000 | 0.0100 |  | 6.25 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 5.900 | 5.750 | 5.880 | 359,954 | 0.040 |  | 0.68 | 4 |
| AAV.DB.H | ADVANTAGE OIL 5% DB | 101.85 | 101.50 | 101.50 | 1,039,000 | 0.00 |  | 0.00 | 3 |
| ABK.A | Allbanc Split Cp | 55.94 | 55.86 | 55.94 | 280 | 0.99 | | 1.80 | 7 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 32.05 | 32.00 | 32.05 | 669 | 0.04 | | 0.12 | 5 |
| ABT | Absolute Software Corporation | 6.850 | 6.700 | 6.760 | 35,304 | 0.100 | | 1.46 | 4 |
| ABX | Barrick Gold Cp | 20.31 | 20.11 | 20.17 | 1,092,333 | 0.01 | | 0.05 | 6 |
| AC.A | Air Canada Cl A Nv | 9.940 | 9.700 | 9.770 | 80,439 | 0.210 | | 2.20 | 5 |
| AC.B | AIR CANADA | 9.930 | 9.730 | 9.790 | 3,291,925 | 0.210 | | 2.19 | 5 |
| ACC | Amica Mature Lifestyles Inc | 7.350 | 7.250 | 7.330 | 26,194 | 0.020 | | 0.27 | 4 |
| ACD | Accord Financial Cp | 9.850 | 9.560 | 9.650 | 7,030 | 0.140 | | 1.47 | 5 |
| ACO.X | ATCO LTD CL I NV | 50.41 | 49.91 | 50.11 | 170,342 | 0.39 | | 0.77 | 4 |
| ACO.Y | Atco Ltd Cl Y | 50.18 | 50.00 | 50.00 | 440 | 0.50 | | 0.99 | 4 |
| ACQ | AUTOCANADA INC | 74.54 | 71.57 | 72.67 | 99,997 | 1.38 | | 1.86 | 4 |
| ACZ.UN | American Core Sectors Dividend Fund | 9.100 | 9.000 | 9.100 | 4,639 | 0.080 | | 0.89 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 31.61 | 30.76 | 31.48 | 188,469 | 0.39 | | 1.25 | 6 |
| ADC.UN | Canadian Advantaged Conv Fd | 8.860 | 8.710 | 8.710 | 8,509 | 0.200 | | 2.24 | 4 |
| ADN | ACADIAN TIMBER CORP | 13.35 | 13.30 | 13.30 | 5,902 | 0.05 | | 0.37 | 5 |
| ADV | Addenda Capital Inc | 1.410 | 1.310 | 1.390 | 479,956 | 0.100 | | 7.75 | 6 |
| ADW.A | ANDRES WINES LTD CL A NV | 14.30 | 14.19 | 14.19 | 763 | 0.17 | | 1.18 | 6 |
| ADW.B | Andres Wines Ltd Cl B | 19.01 | 19.00 | 19.00 | 980 | 0.40 | | 2.06 | 7 |
| AEF | Aurora Oil&Gas Ord J | 4.210 | 4.180 | 4.210 | 1,068,277 | 0.010 | | 0.24 | 7 |
| AEI | Arsenal Energy Inc | 8.550 | 8.450 | 8.480 | 5,910 | 0.070 | | 0.82 | 5 |
| AEM | Agnico-Eagle Mines Ltd | 45.92 | 44.76 | 44.88 | 937,898 | 0.64 | | 1.41 | 7 |
| AEN | Antrim Energy Inc | 0.0500 | 0.0500 | 0.0500 | 10,800 | 0.0000 | | 0.00 | 5 |
| AET.DB.A | Argent Energy Trust 6.50 Pct Debs | 86.60 | 86.60 | 86.60 | 15,000 | 0.42 | | 0.49 | 5 |
| AET.UN | ARC Energy Trust Unit | 2.800 | 2.720 | 2.750 | 130,411 | 0.070 | | 2.48 | 5 |
| AEU.UN | Activenergy Income Fund | 9.450 | 9.400 | 9.420 | 4,559 | 0.050 | | 0.53 | 4 |
| AEZ | Aeterna Zentaris Inc | 1.280 | 1.280 | 1.280 | 812 | 0.020 | | 1.59 | 4 |
| AF | Alarmforce Industries Inc | 11.36 | 11.35 | 11.35 | 980 | 0.05 | | 0.44 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 49.27 | 48.66 | 48.66 | 17,800 | 0.48 | | 0.98 | 6 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 109.11 | 108.50 | 109.11 | 255,000 | 0.18 | | 0.17 | 6 |
| AGF.B | Agf Management Ltd Cl B Nv | 11.98 | 11.87 | 11.94 | 55,158 | 0.06 | | 0.51 | 4 |
| AGI | Alamos Gold Inc | 10.50 | 10.30 | 10.40 | 215,702 | 0.03 | | 0.29 | 4 |
| AGI.WT | Alamos Gold Inc Warrants | 0.8000 | 0.8000 | 0.8000 | 2,563 | 0.0400 | | 4.76 | 4 |
| AGT | AIM Global Technologies Co. Inc. | 21.76 | 21.50 | 21.55 | 26,805 | 0.00 | | 0.00 | 5 |
| AGU | Agrium Inc | 100.68 | 99.76 | 100.39 | 321,852 | 0.71 | | 0.71 | 6 |
| AHX | Adherex Technologies Inc | 1.230 | 1.160 | 1.190 | 51,248 | 0.010 | | 0.83 | 4 |
| AI.DB.A | Atrium Mortgage Inv Corp | 100.50 | 100.50 | 100.50 | 3,000 | 0.50 | | 0.50 | 6 |
| AIF | Altus Group Ltd | 23.14 | 22.50 | 22.68 | 120,578 | 0.22 | | 0.96 | 5 |
| AIF.DB | ALTUS GROUP INCOME FUND | 123.45 | 105.00 | 110.00 | 39,000 | 13.02 | | 10.58 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 25.44 | 25.41 | 25.41 | 1,000 | 0.03 | | 0.12 | 4 |
| AIM.PR.C | AIM.PR.C | 26.61 | 26.50 | 26.61 | 700 | 0.13 | | 0.49 | 5 |
| AKT.A | AKITA DRILLING LTD CL A NV | 16.57 | 16.41 | 16.50 | 3,895 | 0.20 | | 1.20 | 5 |
| AKT.B | Akita Drilling Ltd Cl B | 17.33 | 17.00 | 17.33 | 800 | 0.36 | | 2.12 | 8 |
| ALA | Altrgas Services Inc | 50.10 | 49.64 | 49.91 | 165,985 | 0.26 | | 0.52 | 4 |
| ALA.PR.E | Altagas Ltd Pref Series E | 25.95 | 25.95 | 25.95 | 1,200 | 0.00 | | 0.00 | 5 |
| ALA.PR.G | Altagas Ltd Pref G | 25.44 | 25.37 | 25.38 | 24,775 | 0.00 | | 0.00 | 6 |
| ALA.PR.U | Altagas Ltd Pref Series C | 25.65 | 25.60 | 25.64 | 7,045 | 0.02 | | 0.08 | 5 |
| ALB | Allbanc Split Corp II Class A | 20.77 | 20.40 | 20.40 | 300 | 0.07 | | 0.34 | 6 |
| ALC | Algoma Central Cp | 16.21 | 16.06 | 16.21 | 6,220 | 0.06 | | 0.37 | 4 |
| ALS | ALTIUS MINERALS CORP | 14.75 | 14.62 | 14.67 | 64,303 | 0.04 | | 0.27 | 8 |
| AM | Automodular Cp | 2.280 | 2.260 | 2.260 | 15,460 | 0.000 | | 0.00 | 7 |
| AMF | Amorfix Life Sciences Ltd | 0.3100 | 0.3100 | 0.3100 | 114,219 | 0.0000 | | 0.00 | 6 |
| AMM | Almaden Minerals Ltd | 1.540 | 1.510 | 1.530 | 8,521 | 0.010 | | 0.66 | 5 |
| ANS | Ainsworth Lumber Co Ltd | 2.750 | 2.690 | 2.710 | 558,739 | 0.030 | | 1.12 | 6 |
| ANV | ALLIED NEVADA GOLD CORP | 3.630 | 3.530 | 3.540 | 83,323 | 0.020 | | 0.56 | 4 |
| ANX | ANACONDA MINING INC | 0.0800 | 0.0700 | 0.0800 | 115,400 | 0.0000 | | 0.00 | 4 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 5.650 | 5.650 | 5.650 | 1,600 | 0.160 | | 2.75 | 4 |
| AP.UN | Allied Properties Real Estate | 35.61 | 35.13 | 35.13 | 100,426 | 0.42 | | 1.18 | 5 |
| APY | ANGLO PACIFIC GROUP PLC | 3.100 | 3.100 | 3.100 | 500 | 0.050 | | 1.64 | 7 |
| AQA | AQUILA RES INC | 0.1100 | 0.1100 | 0.1100 | 10,000 | 0.0000 | | 0.00 | 5 |
| AQN | - YAHOO! FINANCE | 8.210 | 8.090 | 8.190 | 193,682 | 0.050 | | 0.61 | 5 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.86 | 22.77 | 22.85 | 2,189 | 0.20 | | 0.88 | 5 |
| AQN.PR.D | Algonquin Power And Util | 25.00 | 24.95 | 24.95 | 1,750 | 0.14 | | 0.56 | 7 |
| AR | ARGONAUT GOLD LTD | 4.130 | 4.030 | 4.040 | 472,900 | 0.050 | | 1.22 | 4 |
| ARE | Aecon Group Inc | 17.08 | 16.78 | 16.81 | 100,396 | 0.21 | | 1.23 | 4 |
| ARE.DB | AECON GROUP INC 7% CONV | 100.90 | 100.80 | 100.80 | 66,000 | 0.20 | | 0.20 | 4 |
| ARE.DB.A | Aecon Group 6.25% Db | 107.25 | 107.00 | 107.00 | 165,000 | 0.29 | | 0.27 | 4 |
| ARE.DB.B | ARE.DB.B | 113.25 | 112.75 | 112.75 | 67,000 | 0.00 | | 0.00 | 5 |
| ARF | Armtec Infrastructure | 0.8800 | 0.7500 | 0.8000 | 110,395 | 0.0900 | | 12.68 | 5 |
| ARF.DB | ARMTEC INFRASTRUCTURE INCOME F | 39.75 | 38.26 | 38.26 | 9,000 | 2.76 | | 7.77 | 7 |
| ARG | Amerigo Resources Ltd | 0.4500 | 0.4400 | 0.4400 | 13,500 | 0.0300 | | 6.38 | 6 |
| ARL | Africo Resources Ltd | 0.4200 | 0.4200 | 0.4200 | 3,230 | 0.0000 | | 0.00 | 4 |
| ARX | ARC Resources Ltd | 30.24 | 30.00 | 30.14 | 482,787 | 0.06 | | 0.20 | 5 |
| ASR | Aspen Group Resources Cp | 2.650 | 2.550 | 2.550 | 397,218 | 0.070 | | 2.67 | 6 |
| ATA | ATS Automation Tooling Sys | 15.54 | 15.40 | 15.41 | 45,061 | 0.13 | | 0.84 | 4 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 29.86 | 29.70 | 29.86 | 1,239 | 0.11 | | 0.37 | 5 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 29.74 | 29.35 | 29.67 | 378,123 | 0.13 | | 0.44 | 5 |
| ATH | ATHABASCA OIL SANDS CORP | 6.420 | 5.800 | 5.950 | 7,600,192 | 0.460 | | 7.18 | 5 |
| ATL | ATL | 0.3600 | 0.3600 | 0.3600 | 500 | 0.0000 | | 0.00 | 5 |
| ATN | ATNA Resources Ltd | 0.1400 | 0.1300 | 0.1300 | 130,400 | 0.0000 | | 0.00 | 7 |
| ATP | Atlantic Power Cp | 4.380 | 4.280 | 4.300 | 90,535 | 0.060 | | 1.38 | 6 |
| ATP.DB | ATLANTIC POWER CORP 6.25% DEBN | 100.05 | 100.05 | 100.05 | 16,000 | 0.55 | | 0.55 | 5 |
| ATP.DB.A | ATLANTIC PWR 6.25 DB | 94.00 | 93.50 | 93.50 | 61,000 | 0.50 | | 0.53 | 5 |
| ATP.DB.B | Atlantic Pwr 6.25 Db | 90.30 | 89.55 | 90.30 | 31,000 | 0.30 | | 0.33 | 5 |
| AUM | GOLDEN MINERALS CO | 1.350 | 1.310 | 1.350 | 4,370 | 0.010 | | 0.75 | 6 |
| AUP | Aurinia Pharmaceuticals | 3.900 | 3.790 | 3.900 | 7,795 | 0.100 | | 2.50 | 6 |
| AUZ.UN | AUSTRALIAN BANC CAP SECS TR | 9.700 | 9.610 | 9.700 | 3,350 | 0.010 | | 0.10 | 5 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 11.61 | 11.60 | 11.60 | 494 | 0.04 | | 0.34 | 5 |
| AVK | Avnel Gold Mining | 0.2000 | 0.1600 | 0.2000 | 47,500 | 0.0200 | | 11.11 | 6 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.5100 | 0.4900 | 0.5000 | 289,489 | 0.0100 | | 2.04 | 5 |
| AVP | Avcorp Industries Inc | 0.0900 | 0.0900 | 0.0900 | 3,300 | 0.0000 | | 0.00 | 5 |
| AW.UN | A&W Royalties Income Fund | 24.20 | 23.84 | 23.85 | 22,632 | 0.15 | | 0.63 | 5 |
| AX.DB.F | ARTIS REIT F DEB | 107.03 | 107.00 | 107.03 | 20,999 | 0.57 | | 0.53 | 5 |
| AX.PR.A | Artis REIT Pref Series A | 24.66 | 24.50 | 24.64 | 2,300 | 0.02 | | 0.08 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 22.25 | 22.06 | 22.20 | 300 | 0.14 | | 0.63 | 5 |
| AX.PR.G | Artis REIT Pref Series G | 22.30 | 22.00 | 22.00 | 4,800 | 0.40 | | 1.79 | 5 |
| AX.PR.U | Artis REIT Pref Series C USD | 23.53 | 23.53 | 23.53 | 1,300 | 0.03 | | 0.13 | 6 |
| AX.UN | ARTIS REIT | 15.89 | 15.73 | 15.80 | 141,804 | 0.08 | | 0.50 | 6 |
| AXL | Anderson Energy Ltd | 0.2800 | 0.2600 | 0.2800 | 768,066 | 0.0200 | | 7.69 | 5 |
| AXL.DB | ANDERSON ENERGY LTD DEB 7.5% | 89.00 | 88.00 | 89.00 | 25,000 | 3.50 | | 4.09 | 6 |
| AXR | Alexco Resource Corporation | 1.380 | 1.340 | 1.360 | 30,060 | 0.000 | | 0.00 | 6 |
| AXX | Axia Netmedia Cp | 2.660 | 2.570 | 2.630 | 5,630 | 0.010 | | 0.38 | 6 |
| AYA.DB.A | AYA.DB.A | 103.01 | 102.75 | 103.01 | 631,000 | 1.25 | | 1.23 | 6 |
| AYA.WT | Amaya Gaming Group Inc Wts | 27.57 | 24.00 | 25.60 | 5,299 | 2.46 | | 10.63 | 6 |
| AYA.WT.A | AYA.WT.A | 24.45 | 20.50 | 23.25 | 8,250 | 5.25 | | 29.17 | 7 |
| AZC | Azco Mining Inc | 4.030 | 3.950 | 4.020 | 78,829 | 0.020 | | 0.50 | 6 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.25 | 16.01 | 16.15 | 21,675 | 0.15 | | 0.94 | 6 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.01 | 16.72 | 17.01 | 33,480 | 0.35 | | 2.10 | 5 |