| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | ABERDEEN INTERNATIONAL INC | 0.0400 | 0.0400 | 0.0400 | 77,000 | 0.0000 |  | 0.00 | 5 |
| AAV | ADVANTAGE ENERGY INCOME FD | 2.730 | 2.660 | 2.690 | 1,370,030 | 0.020 |  | 0.75 | 3 |
| ABT | Absolute Software Corporation | 8.520 | 8.450 | 8.500 | 18,197 | 0.010 |  | 0.12 | 7 |
| ABX | Barrick Gold Cp | 23.30 | 22.80 | 23.24 | 4,261,346 | 0.12 | | 0.52 | 5 |
| AC | Air Canada | 49.80 | 48.65 | 49.50 | 814,506 | 0.70 | | 1.43 | 4 |
| ACB | ACB | 3.610 | 3.420 | 3.470 | 9,966,248 | 0.030 | | 0.87 | 8 |
| ACB.WT | ACB.WT | 1.270 | 1.120 | 1.130 | 42,114 | 0.020 | | 1.74 | 8 |
| ACD | Accord Financial Cp | 9.490 | 9.400 | 9.480 | 1,200 | 0.130 | | 1.39 | 5 |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 102.00 | 102.00 | 102.00 | 2,000 | 5.50 | | 5.12 | 5 |
| ACI | Altagas Canada Inc | 33.37 | 33.29 | 33.33 | 18,269 | 0.02 | | 0.06 | 5 |
| ACO.X | ATCO LTD CL I NV | 50.49 | 50.02 | 50.37 | 148,488 | 0.29 | | 0.58 | 5 |
| ACO.Y | Atco Ltd Cl Y | 50.60 | 50.20 | 50.20 | 400 | 0.65 | | 1.28 | 4 |
| ACQ | AUTOCANADA INC | 13.64 | 13.41 | 13.55 | 134,519 | 0.09 | | 0.66 | 6 |
| ACZ | Middlefield American Core Dividend ETF | 13.03 | 13.03 | 13.03 | 2,500 | 0.19 | | 1.44 | 4 |
| AD | ALARIS ROYALTY CORP. [THE CO.] | 21.83 | 21.62 | 21.83 | 101,185 | 0.16 | | 0.74 | 5 |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 100.32 | 100.00 | 100.32 | 207,000 | 0.34 | | 0.34 | 5 |
| ADN | ACADIAN TIMBER CORP | 16.46 | 16.34 | 16.44 | 7,804 | 0.14 | | 0.86 | 5 |
| ADVZ | Advanz Pharma Corp | 6.500 | 5.180 | 6.210 | 9,883 | 0.430 | | 7.44 | 4 |
| ADW.A | ANDRES WINES LTD CL A NV | 11.86 | 11.67 | 11.71 | 12,419 | 0.01 | | 0.09 | 5 |
| ADW.B | Andres Wines Ltd Cl B | 11.88 | 11.80 | 11.80 | 400 | 0.28 | | 2.43 | 5 |
| AEF | Aurora Oil&Gas Ord J | 0.5800 | 0.5500 | 0.5800 | 2,000 | 0.0400 | | 7.41 | 4 |
| AEF.WT | Acasta Enterprises Inc W | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 | | 0.00 | 6 |
| AEM | Agnico-Eagle Mines Ltd | 81.19 | 79.72 | 80.64 | 503,587 | 0.69 | | 0.86 | 4 |
| AEZS | AEZS | 1.150 | 1.060 | 1.060 | 7,019 | 0.020 | | 1.85 | 6 |
| AFN | AG GROWTH INCOME FD NEW | 44.27 | 43.65 | 43.93 | 65,914 | 0.39 | | 0.90 | 6 |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.13 | 100.05 | 100.05 | 31,000 | 0.00 | | 0.00 | 7 |
| AFN.DB.D | AFN.DB.D | 101.00 | 101.00 | 101.00 | 10,000 | 0.00 | | 0.00 | 6 |
| AFN.DB.E | AFN.DB.E | 100.73 | 100.50 | 100.73 | 80,000 | 0.01 | | 0.01 | 5 |
| AFN.DB.F | AFN.DB.F | 101.50 | 101.00 | 101.00 | 53,000 | 0.50 | | 0.49 | 5 |
| AFN.DB.G | AFN.DB.G | 101.00 | 100.05 | 100.25 | 383,000 | 0.00 | | 0.00 | 5 |
| AGF.B | Agf Management Ltd Cl B Nv | 6.320 | 6.230 | 6.300 | 369,491 | 0.020 | | 0.32 | 6 |
| AGI | Alamos Gold Inc | 7.230 | 7.060 | 7.130 | 648,196 | 0.030 | | 0.42 | 4 |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.53 | 101.53 | 101.53 | 6,000 | 0.37 | | 0.36 | 5 |
| AI.DB.C | AI.DB.C | 101.75 | 101.75 | 101.75 | 12,000 | 0.00 | | 0.00 | 4 |
| AI.DB.D | AI.DB.D | 102.00 | 102.00 | 102.00 | 6,000 | 0.49 | | 0.48 | 5 |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.00 | 101.88 | 102.00 | 13,000 | 0.14 | | 0.14 | 5 |
| AIF | Altus Group Ltd | 37.60 | 36.90 | 37.60 | 86,021 | 0.61 | | 1.65 | 4 |
| AII | AII | 0.4600 | 0.4600 | 0.4600 | 26,500 | 0.0000 | | 0.00 | 4 |
| AIM.PR.A | Groupe Aeroplan Inc Pref Series 1 | 16.95 | 16.95 | 16.95 | 1,500 | 0.05 | | 0.29 | 6 |
| AIM.PR.B | Aimia Inc Pref Series 2 | 17.05 | 17.01 | 17.05 | 515 | 0.05 | | 0.29 | 6 |
| AIM.PR.C | AIM.PR.C | 19.60 | 19.59 | 19.59 | 600 | 0.01 | | 0.05 | 7 |
| AKT.A | AKITA DRILLING LTD CL A NV | 1.110 | 1.060 | 1.110 | 3,100 | 0.050 | | 4.72 | 7 |
| AKT.B | Akita Drilling Ltd Cl B | 1.570 | 1.570 | 1.570 | 300 | 0.320 | | 25.60 | 6 |
| AKU | AKU | 5.060 | 4.960 | 4.960 | 20,050 | 0.070 | | 1.39 | 4 |
| AKU.U | AKU.U | 3.820 | 3.750 | 3.750 | 9,775 | 0.070 | | 1.83 | 5 |
| ALA | Altrgas Services Inc | 19.02 | 18.57 | 18.78 | 1,009,037 | 0.26 | | 1.37 | 6 |
| ALA.PR.B | Altagas Ltd Pref Series B | 14.83 | 14.70 | 14.79 | 3,000 | 0.03 | | 0.20 | 8 |
| ALA.PR.E | Altagas Ltd Pref Series E | 18.70 | 18.55 | 18.59 | 7,297 | 0.06 | | 0.32 | 6 |
| ALA.PR.G | Altagas Ltd Pref G | 16.94 | 16.73 | 16.78 | 3,918 | 0.00 | | 0.00 | 5 |
| ALA.PR.H | ALA.PR.H | 16.05 | 16.04 | 16.04 | 2,900 | 0.02 | | 0.12 | 4 |
| ALA.PR.I | Altagas Ltd Pref Series I | 23.51 | 23.36 | 23.50 | 9,772 | 0.02 | | 0.09 | 5 |
| ALA.PR.K | ALA.PR.K | 22.25 | 22.03 | 22.20 | 7,979 | 0.02 | | 0.09 | 4 |
| ALA.PR.U | Altagas Ltd Pref Series C | 19.05 | 18.90 | 19.00 | 6,700 | 0.02 | | 0.11 | 6 |
| ALB | Allbanc Split Corp II Class A | 26.49 | 26.49 | 26.49 | 300 | 0.55 | | 2.12 | 6 |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.98 | 26.98 | 26.98 | 300 | 0.36 | | 1.32 | 4 |
| ALC | Algoma Central Cp | 13.15 | 12.93 | 13.05 | 8,840 | 0.04 | | 0.31 | 6 |
| ALC.DB.A | ALC.DB.A | 103.60 | 103.60 | 103.60 | 3,000 | 0.15 | | 0.14 | 6 |
| ALEF | ALEF | 0.6700 | 0.6300 | 0.6600 | 1,184,894 | 0.0200 | | 3.13 | 4 |
| ALEF.DB | ALEF.DB | 58.00 | 56.00 | 56.00 | 35,000 | 1.00 | | 1.75 | 5 |
| ALEF.WT | ALEF.WT | 0.0800 | 0.0800 | 0.0800 | 80,750 | 0.0000 | | 0.00 | 4 |
| ALFA | ALFA | 15.70 | 15.70 | 15.70 | 586 | 1.40 | | 8.19 | 4 |
| ALS | ALTIUS MINERALS CORP | 11.78 | 11.57 | 11.70 | 70,422 | 0.12 | | 1.04 | 4 |
| ALYA | ALYA | 3.400 | 3.280 | 3.280 | 96,034 | 0.000 | | 0.00 | 4 |
| AMM | Almaden Minerals Ltd | 0.7000 | 0.6800 | 0.6900 | 10,000 | 0.0100 | | 1.47 | 4 |
| AND | ANDEAN RESOURCES LTD | 19.79 | 19.00 | 19.11 | 96,610 | 0.30 | | 1.55 | 8 |
| ANX | ANACONDA MINING INC | 0.2300 | 0.2200 | 0.2200 | 69,851 | 0.0100 | | 4.76 | 7 |
| AP.UN | Allied Properties Real Estate | 50.60 | 50.03 | 50.54 | 326,006 | 0.15 | | 0.30 | 7 |
| APHA | APHA | 7.320 | 6.960 | 7.260 | 5,468,217 | 0.320 | | 4.61 | 4 |
| APR.UN | Automotive Properties Re | 12.06 | 11.76 | 12.06 | 155,319 | 0.04 | | 0.33 | 5 |
| APS | Aptose Biosciences Inc | 5.810 | 5.240 | 5.270 | 91,035 | 0.560 | | 9.61 | 7 |
| APY | ANGLO PACIFIC GROUP PLC | 3.350 | 3.350 | 3.350 | 175 | 0.000 | | 0.00 | 5 |
| AQA | AQUILA RES INC | 0.1700 | 0.1600 | 0.1700 | 4,022 | 0.0100 | | 6.25 | 5 |
| AQN | - YAHOO! FINANCE | 18.62 | 18.32 | 18.59 | 6,351,403 | 0.06 | | 0.32 | 6 |
| AQN.PR.A | Algonquin Power And Utilities Pref A | 18.87 | 18.85 | 18.87 | 5,633 | 0.13 | | 0.69 | 6 |
| AQN.PR.D | Algonquin Power And Util | 19.72 | 19.40 | 19.63 | 59,720 | 0.23 | | 1.19 | 6 |
| AQY.A | AQY.A | 9.140 | 9.140 | 9.140 | 400 | 0.120 | | 1.30 | 5 |
| AQY.WT | AQY.WT | 0.7600 | 0.7000 | 0.7600 | 7,500 | 0.1100 | | 16.92 | 6 |
| AR | ARGONAUT GOLD LTD | 1.870 | 1.780 | 1.790 | 483,185 | 0.060 | | 3.24 | 6 |
| ARE | Aecon Group Inc | 17.37 | 17.21 | 17.26 | 206,732 | 0.14 | | 0.80 | 5 |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.00 | 104.00 | 104.00 | 4,000 | 0.40 | | 0.39 | 5 |
| ARG | Amerigo Resources Ltd | 0.5600 | 0.5200 | 0.5600 | 145,016 | 0.0500 | | 9.80 | 4 |
| ARX | ARC Resources Ltd | 7.840 | 7.460 | 7.530 | 3,975,105 | 0.190 | | 2.46 | 4 |
| ASM.WT | ASM.WT | 0.0100 | 0.0100 | 0.0100 | 4,000 | 0.0000 | | 0.00 | 4 |
| ASND | ASND | 0.2300 | 0.2100 | 0.2300 | 2,500 | 0.0200 | | 9.52 | 6 |
| ASND.WT | ASND.WT | 0.0400 | 0.0400 | 0.0400 | 20,000 | 0.0100 | | 20.00 | 7 |
| ASO | Avesoro Resources Inc | 1.710 | 1.710 | 1.710 | 200 | 0.030 | | 1.79 | 5 |
| ASP | Acerus Pharmaceuticals C | 0.0700 | 0.0700 | 0.0700 | 2,000 | 0.0000 | | 0.00 | 4 |
| ASP.WT | ASP.WT | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | 4 |
| ASR | Aspen Group Resources Cp | 6.860 | 6.460 | 6.850 | 2,445,425 | 0.130 | | 1.93 | 7 |
| AT | Alcatel Canada Inc | 1.270 | 1.190 | 1.270 | 47,335 | 0.060 | | 4.96 | 4 |
| ATA | ATS Automation Tooling Sys | 20.54 | 20.06 | 20.54 | 181,832 | 0.38 | | 1.88 | 6 |
| ATD.A | ALIMENTATION COUCHE-TARD INC MV | 43.13 | 42.68 | 43.05 | 3,922 | 0.30 | | 0.69 | 7 |
| ATD.B | ALIMENTATION COUCHE-TARD INC SV | 43.22 | 42.57 | 42.68 | 1,258,525 | 0.44 | | 1.02 | 7 |
| ATH | ATHABASCA OIL SANDS CORP | 0.4800 | 0.4500 | 0.4500 | 1,429,425 | 0.0000 | | 0.00 | 6 |
| ATP | Atlantic Power Cp | 3.190 | 3.140 | 3.160 | 24,809 | 0.000 | | 0.00 | 5 |
| ATP.DB.E | ATP.DB.E | 105.10 | 105.00 | 105.10 | 107,000 | 0.10 | | 0.10 | 5 |
| ATZ | ATZ | 19.06 | 18.71 | 18.91 | 131,358 | 0.18 | | 0.94 | 6 |
| AUG | Auryn Resources Inc | 1.900 | 1.840 | 1.890 | 30,536 | 0.030 | | 1.61 | 5 |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.62 | 31.62 | 31.62 | 951 | 0.09 | | 0.29 | 5 |
| AUMN | Golden Minerals Company | 0.3700 | 0.3600 | 0.3700 | 4,500 | 0.0000 | | 0.00 | 5 |
| AUP | Aurinia Pharmaceuticals | 24.48 | 23.59 | 24.37 | 171,769 | 0.38 | | 1.58 | 8 |
| AVCN | AVCN | 1.750 | 1.650 | 1.730 | 28,861 | 0.030 | | 1.76 | 4 |
| AVL | AVALON VENTURES LTD[THE CO] | 0.0500 | 0.0500 | 0.0500 | 450,129 | 0.0000 | | 0.00 | 6 |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 70,000 | 0.0000 | | 0.00 | 7 |
| AW.UN | A&W Royalties Income Fund | 38.81 | 38.11 | 38.70 | 26,370 | 0.21 | | 0.55 | 4 |
| AX.PR.A | Artis REIT Pref Series A | 23.37 | 23.14 | 23.32 | 6,700 | 0.28 | | 1.22 | 6 |
| AX.PR.E | Artis REIT Pref Ser E | 22.24 | 22.24 | 22.24 | 200 | 0.02 | | 0.09 | 5 |
| AX.PR.I | AX.PR.I | 25.50 | 25.48 | 25.48 | 1,106 | 0.04 | | 0.16 | 5 |
| AX.UN | ARTIS REIT | 11.66 | 11.51 | 11.66 | 547,206 | 0.06 | | 0.52 | 8 |
| AXU | Aurora Energy Resources Inc | 2.700 | 2.580 | 2.590 | 273,230 | 0.000 | | 0.00 | 5 |
| AYM | Atalaya Mining Plc | 3.150 | 3.150 | 3.150 | 900 | 0.120 | | 3.96 | 7 |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.24 | 16.24 | 16.24 | 300 | 0.09 | | 0.55 | 5 |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.26 | 18.10 | 18.26 | 2,200 | 0.16 | | 0.88 | 6 |
| AZP.PR.C | Atlantic Power Pref Equi | 18.51 | 18.51 | 18.51 | 498 | 0.09 | | 0.48 | 6 |
| AZZ | Azcar Technologies Inc | 0.1900 | 0.1600 | 0.1700 | 2,053,240 | 0.0100 | | 6.25 | 5 |