| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0300 | 0.0300 | 0.0300 | 1,408,500 | 0.0100 |  | 25.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 1.640 | 1.320 | 1.400 | 1,461,266 | 0.890 | | 38.86 | 2 |
| ABT | Absolute Software Corporation | 9.250 | 7.500 | 9.100 | 104,838 | 1.200 | | 11.65 | 9 |
| ABX | Barrick Gold Cp | 28.31 | 27.17 | 27.20 | 9,702,261 | 2.64 |  | 10.75 | 6 |
| AC | Air Canada | 31.31 | 28.01 | 30.31 | 3,631,839 | 14.77 | | 32.76 | 6 |
| ACB | ACB | 1.470 | 1.210 | 1.290 | 11,257,730 | 0.790 | | 37.98 | 7 |
| ACB.WT | ACB.WT | 0.2400 | 0.2000 | 0.2100 | 20,039 | 0.2600 | | 55.32 | 7 |
| ACD | Accord Financial Cp | 8.410 | 8.190 | 8.190 | 2,560 | 1.400 | | 14.60 | 5 |
| ACI | Altagas Canada Inc | 33.63 | 33.35 | 33.40 | 87,236 | 0.01 | | 0.03 | 4 |
| ACO.X | ATCO LTD CL I NV | 49.89 | 47.13 | 47.53 | 383,574 | 4.91 | | 9.36 | 6 |
| AEZS | AEZS | 1.0000 | 0.9000 | 0.9200 | 22,100 | 0.5600 | | 37.84 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 32.47 | 30.23 | 31.07 | 159,486 | 15.40 | | 33.14 | 7 |
| AFN.DB.D | AFN.DB.D | 100.01 | 100.01 | 100.01 | 10,000 | 1.99 | | 1.95 | 5 |
| AFN.DB.E | AFN.DB.E | 99.50 | 99.00 | 99.00 | 87,000 | 3.78 | | 3.68 | 5 |
| AFN.DB.F | AFN.DB.F | 98.00 | 95.00 | 98.00 | 60,000 | 3.75 | | 3.69 | 4 |
| AFN.DB.G | AFN.DB.G | 100.10 | 93.50 | 93.50 | 574,000 | 8.75 | | 8.56 | 4 |
| AGF.B | Agf Management Ltd Cl B Nv | 5.360 | 4.910 | 4.920 | 216,231 | 2.130 | | 30.21 | 5 |
| AGI | Alamos Gold Inc | 8.610 | 7.970 | 8.240 | 974,517 | 0.050 | | 0.61 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.50 | 100.00 | 101.00 | 88,000 | 2.00 | | 1.94 | 6 |
| AI.DB.C | AI.DB.C | 100.50 | 100.25 | 100.25 | 71,000 | 1.35 | | 1.33 | 4 |
| AI.DB.D | AI.DB.D | 100.50 | 100.00 | 100.50 | 329,000 | 1.50 | | 1.47 | 4 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.01 | 100.00 | 100.00 | 260,000 | 2.25 | | 2.20 | 4 |
| AIF | Altus Group Ltd | 43.56 | 35.00 | 42.49 | 229,479 | 1.37 | | 3.12 | 6 |
| AII | AII | 0.4300 | 0.3900 | 0.4000 | 101,728 | 0.2000 | | 33.33 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 14.91 | 14.20 | 14.20 | 1,893 | 2.30 | | 13.94 | 7 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 14.51 | 14.20 | 14.20 | 4,600 | 2.75 | | 16.22 | 7 |
| AIM.PR.C | AIM.PR.C | 19.00 | 18.99 | 18.99 | 1,200 | 0.31 | | 1.61 | 7 |
| ALA.PR.I | Altagas Ltd Pref Series I | 23.57 | 21.67 | 21.69 | 8,550 | 2.91 | | 11.83 | 4 |
| ALA.PR.K | ALA.PR.K | 21.93 | 19.71 | 20.35 | 22,411 | 2.72 | | 11.79 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 17.94 | 17.00 | 17.00 | 6,077 | 3.14 | | 15.59 | 5 |
| ALB | Allbanc Split Corp II Class A | 22.20 | 20.20 | 20.20 | 1,894 | 7.40 | | 26.81 | 7 |
| ALC | Algoma Central Cp | 11.65 | 11.24 | 11.25 | 15,713 | 1.81 | | 13.86 | 5 |
| ALC.DB.A | ALC.DB.A | 102.40 | 102.28 | 102.28 | 23,000 | 1.06 | | 1.03 | 6 |
| ALEF | ALEF | 0.5000 | 0.4100 | 0.4500 | 797,143 | 0.1500 | | 25.00 | 4 |
| ALEF.DB | ALEF.DB | 50.00 | 49.00 | 49.00 | 24,000 | 12.00 | | 19.67 | 4 |
| ALEF.WT | ALEF.WT | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0100 | | 14.29 | 4 |