| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.1500 | 0.1500 | 0.1500 | 122,500 | 0.0100 |  | 6.25 | 6 |
| AAV | ADVANTAGE ENERGY INCOME FD | 8.160 | 8.010 | 8.110 | 483,377 | 0.020 | | 0.25 | 6 |
| ABK.A | Allbanc Split Cp | 65.27 | 65.27 | 65.27 | 100 | 1.33 |  | 2.08 | 5 |
| ABK.PR.C | Allbanc Split Cp Pfd A | 31.65 | 31.65 | 31.65 | 100 | 0.15 | | 0.47 | 5 |
| ABT | Absolute Software Corporation | 7.950 | 7.760 | 7.840 | 15,068 | 0.040 | | 0.51 | 6 |
| ABX | Barrick Gold Cp | 20.30 | 20.08 | 20.19 | 1,320,008 | 0.04 | | 0.20 | 4 |
| AC | Air Canada | 27.68 | 26.16 | 27.51 | 3,819,844 | 1.11 | | 4.20 | 8 |
| ACB | ACB | 2.790 | 2.700 | 2.780 | 1,484,941 | 0.030 | | 1.09 | 6 |
| ACD | Accord Financial Cp | 8.750 | 8.750 | 8.750 | 100 | 0.000 |  | 0.00 | 6 |
| ACO.X | ATCO LTD CL I NV | 45.48 | 45.25 | 45.44 | 98,505 | 0.03 | | 0.07 | 5 |
| ACO.Y | Atco Ltd Cl Y | 44.90 | 44.90 | 44.90 | 100 | 0.15 | | 0.34 | 3 |
| ACQ | AUTOCANADA INC | 24.49 | 23.82 | 24.32 | 51,686 | 0.16 | | 0.65 | 7 |
| ACZ.UN | American Core Sectors Dividend Fund | 10.65 | 10.65 | 10.65 | 3,000 | 0.46 | | 4.14 | 5 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 20.84 | 20.28 | 20.80 | 86,241 | 0.30 | | 1.46 | 4 |
| ADC.UN | Canadian Advantaged Conv Fd | 6.570 | 6.540 | 6.570 | 9,000 | 0.110 | | 1.70 | 4 |
| ADN | ACADIAN TIMBER CORP | 19.36 | 19.20 | 19.20 | 3,366 | 0.04 | | 0.21 | 6 |
| ADW.A | ANDRES WINES LTD CL A NV | 11.81 | 11.55 | 11.55 | 15,600 | 0.20 | | 1.70 | 6 |
| ADW.B | Andres Wines Ltd Cl B | 12.95 | 12.95 | 12.95 | 540 | 0.05 | | 0.38 | 7 |
| AEF | Aurora Oil&Gas Ord J | 5.400 | 5.150 | 5.260 | 13,350 | 0.140 | | 2.59 | 5 |
| AEF.WT | Acasta Enterprises Inc W | 0.4200 | 0.4200 | 0.4200 | 1,300 | 0.0100 | | 2.33 | 3 |
| AEM | Agnico-Eagle Mines Ltd | 57.68 | 57.01 | 57.67 | 576,627 | 0.74 | | 1.30 | 3 |
| AEZS | AEZS | 2.790 | 2.590 | 2.640 | 21,150 | 0.040 | | 1.54 | 6 |
| AF | Alarmforce Industries Inc | 10.000 | 9.550 | 10.000 | 1,500 | 0.120 | | 1.21 | 5 |
| AFN | AG GROWTH INCOME FD NEW | 52.50 | 52.05 | 52.39 | 42,272 | 0.26 | | 0.50 | 4 |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 103.02 | 102.52 | 102.52 | 78,000 | 0.02 | | 0.02 | 3 |
| AFN.DB.B | Ag Growth International | 103.24 | 102.00 | 103.24 | 46,999 | 2.24 | | 2.22 | 4 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 107.00 | 107.00 | 107.00 | 11,000 | 0.99 | | 0.93 | 4 |
| AFN.DB.D | AFN.DB.D | 104.75 | 104.75 | 104.75 | 25,000 | 1.25 | | 1.21 | 6 |
| AGF.B | Agf Management Ltd Cl B Nv | 7.740 | 7.690 | 7.710 | 158,208 | 0.020 | | 0.26 | 5 |
| AGI | Alamos Gold Inc | 8.650 | 8.530 | 8.580 | 694,842 | 0.010 | | 0.12 | 3 |
| AGI.WT | Alamos Gold Inc Warrants | 0.0800 | 0.0800 | 0.0800 | 1,500 | 0.0200 | | 20.00 | 3 |
| AGI.WT.A | Alamos Gold Inc Warrants A | 1.450 | 1.240 | 1.410 | 14,250 | 0.040 | | 2.76 | 3 |
| AGT | AIM Global Technologies Co. Inc. | 25.37 | 24.62 | 24.66 | 55,142 | 0.71 | | 2.80 | 5 |
| AGU | Agrium Inc | 133.38 | 131.91 | 133.17 | 190,934 | 0.63 | | 0.48 | 7 |
| AI.DB.A | Atrium Mortgage Inv Corp | 100.75 | 100.75 | 100.75 | 24,000 | 1.75 | | 1.71 | 5 |
| AI.DB.B | Atrium Mortgage Inv Corp | 100.25 | 100.00 | 100.00 | 82,000 | 0.25 | | 0.25 | 5 |
| AI.DB.C | AI.DB.C | 100.00 | 99.90 | 100.00 | 48,000 | 0.00 | | 0.00 | 7 |
| AIF | Altus Group Ltd | 31.48 | 31.25 | 31.30 | 36,579 | 0.08 | | 0.25 | 6 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 11.39 | 11.21 | 11.39 | 3,200 | 0.14 | | 1.24 | 7 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 11.55 | 11.39 | 11.55 | 5,090 | 0.15 | | 1.32 | 7 |
| AIM.PR.C | AIM.PR.C | 11.91 | 11.70 | 11.80 | 13,539 | 0.00 | | 0.00 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 7.360 | 7.330 | 7.360 | 200 | 0.060 | | 0.82 | 6 |
| AKT.B | Akita Drilling Ltd Cl B | 7.420 | 7.420 | 7.420 | 200 | 0.080 | | 1.07 | 4 |
| ALA | Altrgas Services Inc | 28.55 | 28.23 | 28.37 | 386,767 | 0.23 | | 0.80 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 20.63 | 20.56 | 20.63 | 300 | 0.11 | | 0.54 | 5 |
| ALA.PR.E | Altagas Ltd Pref Series E | 24.18 | 24.14 | 24.18 | 335 | 0.07 | | 0.29 | 6 |
| ALA.PR.G | Altagas Ltd Pref G | 23.45 | 23.35 | 23.45 | 27,600 | 0.00 | | 0.00 | 7 |
| ALA.PR.I | Altagas Ltd Pref Series I | 25.55 | 25.46 | 25.51 | 2,319 | 0.09 | | 0.35 | 4 |
| ALA.PR.K | ALA.PR.K | 25.45 | 25.41 | 25.45 | 26,900 | 0.04 | | 0.16 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 25.09 | 24.98 | 25.08 | 4,200 | 0.07 | | 0.28 | 6 |
| ALB | Allbanc Split Corp II Class A | 24.76 | 24.76 | 24.76 | 100 | 0.20 | | 0.81 | 7 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.10 | 26.10 | 26.10 | 115 | 0.00 | | 0.00 | 5 |
| ALC | Algoma Central Cp | 11.77 | 11.65 | 11.77 | 9,000 | 0.07 | | 0.60 | 5 |
| ALC.DB.A | ALC.DB.A | 103.50 | 103.50 | 103.50 | 64,000 | 0.00 | | 0.00 | 7 |
| ALO.WT | ALO.WT | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 | | 0.00 | 4 |
| ALO.WT.A | ALO.WT.A | 0.4300 | 0.4100 | 0.4300 | 20,000 | 0.0100 | | 2.38 | 6 |
| ALS | ALTIUS MINERALS CORP | 11.81 | 11.37 | 11.76 | 32,516 | 0.36 | | 3.16 | 5 |
| AMI | Aurico Metals Inc | 1.260 | 1.160 | 1.180 | 265,618 | 0.070 | | 5.60 | 5 |
| AMM | Almaden Minerals Ltd | 1.420 | 1.370 | 1.390 | 44,800 | 0.050 | | 3.47 | 4 |
| ANX | ANACONDA MINING INC | 0.0800 | 0.0700 | 0.0800 | 31,579 | 0.0000 | | 0.00 | 7 |
| AOG.UN | Brompton Adv Equal Wgt Oil&Gas | 2.410 | 2.320 | 2.410 | 1,623 | 0.030 | | 1.26 | 5 |
| AP.UN | Allied Properties Real Estate | 38.77 | 38.29 | 38.63 | 130,635 | 0.31 | | 0.81 | 6 |
| APR.UN | Automotive Properties Re | 11.25 | 11.17 | 11.25 | 7,719 | 0.01 | | 0.09 | 6 |
| APS | Aptose Biosciences Inc | 2.020 | 1.930 | 1.990 | 20,107 | 0.020 | | 1.00 | 6 |
| APY | ANGLO PACIFIC GROUP PLC | 1.500 | 1.500 | 1.500 | 100 | 0.500 | | 25.00 | 6 |
| AQA | AQUILA RES INC | 0.2400 | 0.2400 | 0.2400 | 7,000 | 0.0200 | | 9.09 | 5 |
| AQN | - YAHOO! FINANCE | 13.12 | 12.95 | 13.00 | 426,288 | 0.10 | | 0.76 | 4 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 22.73 | 22.50 | 22.62 | 1,735 | 0.25 | | 1.09 | 5 |
| AQN.PR.D | Algonquin Power And Util | 24.51 | 24.40 | 24.50 | 1,100 | 0.17 | | 0.70 | 6 |
| AQY.A | AQY.A | 9.870 | 9.860 | 9.860 | 1,100 | 0.030 | | 0.30 | 6 |
| AQY.UN | Alignvest Acquisition II Corp | 10.15 | 10.01 | 10.15 | 1,600 | 0.11 | | 1.10 | 6 |
| AQY.WT | AQY.WT | 0.7900 | 0.6700 | 0.7900 | 73,158 | 0.0400 | | 5.33 | 5 |
| AR | ARGONAUT GOLD LTD | 2.410 | 2.360 | 2.370 | 1,526,927 | 0.010 | | 0.42 | 5 |
| ARE | Aecon Group Inc | 17.51 | 17.27 | 17.39 | 283,985 | 0.08 | | 0.46 | 5 |
| ARE.DB.B | ARE.DB.B | 103.86 | 103.49 | 103.86 | 318,000 | 0.51 | | 0.49 | 6 |
| ARG | Amerigo Resources Ltd | 0.7900 | 0.7400 | 0.7400 | 150,839 | 0.0200 | | 2.63 | 5 |
| ARX | ARC Resources Ltd | 18.10 | 17.84 | 17.93 | 1,251,490 | 0.01 | | 0.06 | 6 |
| ARZ | Aurizon Mines Ltd | 2.400 | 1.950 | 2.190 | 90,155 | 0.320 | | 17.11 | 7 |
| ASND | ASND | 0.6900 | 0.6700 | 0.6700 | 66,240 | 0.0200 | | 2.90 | 5 |
| ASND.WT | ASND.WT | 0.1500 | 0.1500 | 0.1500 | 6,000 | 0.0100 | | 6.25 | 5 |
| ASO | Avesoro Resources Inc | 0.0400 | 0.0400 | 0.0400 | 95,284 | 0.0000 | | 0.00 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.1100 | 0.1100 | 0.1100 | 519,000 | 0.0100 | | 8.33 | 6 |
| ASR | Aspen Group Resources Cp | 2.100 | 2.060 | 2.090 | 204,629 | 0.010 | | 0.48 | 4 |
| ATA | ATS Automation Tooling Sys | 12.51 | 12.19 | 12.51 | 344,916 | 0.31 | | 2.54 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 61.26 | 61.20 | 61.20 | 671 | 0.35 | | 0.57 | 6 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 60.56 | 59.99 | 60.00 | 437,857 | 0.35 | | 0.58 | 5 |
| ATH | ATHABASCA OIL SANDS CORP | 1.0200 | 0.9800 | 0.9900 | 1,226,596 | 0.0100 | | 1.02 | 6 |
| ATL | ATL | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 | | 0.00 | 4 |
| ATP | Atlantic Power Cp | 3.030 | 2.950 | 3.030 | 61,565 | 0.040 | | 1.34 | 6 |
| ATZ | ATZ | 14.42 | 14.00 | 14.27 | 76,717 | 0.27 | | 1.93 | 7 |
| AUG | Auryn Resources Inc | 2.990 | 2.910 | 2.970 | 92,685 | 0.040 | | 1.37 | 4 |
| AUMN | Golden Minerals Company | 0.5900 | 0.5900 | 0.5900 | 505 | 0.0000 | | 0.00 | 4 |
| AUP | Aurinia Pharmaceuticals | 7.730 | 7.600 | 7.680 | 26,539 | 0.050 | | 0.65 | 4 |
| AV.UN | BROMPTON ADVGE VIP INCME FD | 10.35 | 10.31 | 10.31 | 7,600 | 0.04 | | 0.39 | 6 |
| AVK | Avnel Gold Mining | 0.4400 | 0.4300 | 0.4300 | 200,499 | 0.0100 | | 2.27 | 5 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.1600 | 0.1500 | 0.1500 | 380,996 | 0.0100 | | 6.25 | 7 |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 12,000 | 0.0000 | | 0.00 | 4 |
| AW.UN | A&W Royalties Income Fund | 33.37 | 33.00 | 33.11 | 7,045 | 0.11 | | 0.33 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 22.35 | 22.26 | 22.26 | 1,200 | 0.09 | | 0.40 | 5 |
| AX.PR.E | Artis REIT Pref Ser E | 20.00 | 19.87 | 20.00 | 2,600 | 0.01 | | 0.05 | 6 |
| AX.PR.G | Artis REIT Pref Series G | 20.01 | 20.00 | 20.00 | 1,459 | 0.13 | | 0.65 | 6 |
| AX.PR.U | Artis REIT Pref Series C USD | 23.95 | 23.95 | 23.95 | 200 | 0.15 | | 0.62 | 6 |
| AX.UN | ARTIS REIT | 13.22 | 13.13 | 13.14 | 145,010 | 0.06 | | 0.45 | 5 |
| AXR | Alexco Resource Corporation | 1.920 | 1.830 | 1.920 | 52,780 | 0.070 | | 3.78 | 4 |
| AYM | Atalaya Mining Plc | 2.520 | 2.520 | 2.520 | 222 | 0.330 | | 11.58 | 6 |
| AZ | ARMISTICE RESOURCES CORP | 3.110 | 3.000 | 3.080 | 319,871 | 0.060 | | 1.99 | 5 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.69 | 15.50 | 15.69 | 1,300 | 0.04 | | 0.26 | 4 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 19.59 | 19.55 | 19.55 | 1,100 | 0.15 | | 0.77 | 5 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.46 | 18.34 | 18.46 | 3,000 | 0.46 | | 2.56 | 5 |
| AZZ | Azcar Technologies Inc | 0.2100 | 0.2100 | 0.2100 | 1,000 | 0.0000 | | 0.00 | 4 |