| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0400 | 0.0500 | 41,999 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.700 | 1.600 | 1.690 | 1,606,213 | 0.090 |  | 5.63 | |
| ABT | Absolute Software Corp | 7.960 | 7.890 | 7.900 | 88,267 | -0.050 |  | 0.63 | |
| ABX | Barrick Gold Corp | 20.97 | 20.06 | 20.81 | 6,143,925 | -0.27 | | 1.28 | |
| AC | Air Canada | 39.81 | 39.20 | 39.36 | 751,977 | -0.14 | | 0.35 | |
| ACB | Aurora Cannabis Inc | 10.02 | 9.69 | 10.02 | 2,606,391 | 0.18 | | 1.83 | |
| ACB.WT | Aurora Cannabis Inc Wts | 6.040 | 5.830 | 6.040 | 4,204 | 0.040 | | 0.67 | |
| ACD | Accord Financial | 9.820 | 9.820 | 9.820 | 208 | -0.060 | | 0.61 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.0 | 101.0 | 101.0 | 2,000 | -1.0 | | 0.98 | |
| ACI | Altagas Canada Inc | 23.95 | 23.57 | 23.72 | 64,920 | -0.16 | | 0.67 | |
| ACO.X | Atco Ltd Cl.I NV | 44.52 | 43.91 | 44.10 | 306,968 | 0.12 | | 0.27 | |
| ACO.Y | Atco Ltd Cl II | 44.35 | 44.10 | 44.15 | 772 | 0.25 | | 0.57 | |
| ACQ | Autocanada Inc | 11.14 | 10.90 | 11.06 | 37,295 | 0.15 | | 1.37 | |
| ACZ | Middlefield American Core Dividend ETF | 12.72 | 12.72 | 12.72 | 200 | -0.09 | | 0.70 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.45 | 12.45 | 12.45 | 100 | 0.06 | | 0.48 | |
| AD | Alaris Royalty Corp | 19.60 | 19.39 | 19.43 | 98,240 | -0.04 | | 0.21 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.90 | 96.00 | 1,277,000 | 0.00 | | 0.00 | |
| ADN | Acadian Timber Corp | 17.01 | 16.79 | 16.92 | 11,045 | -0.11 | | 0.65 | |
| ADVZ | Advanz Pharma Corp | 22.49 | 21.26 | 21.66 | 3,700 | 0.33 | | 1.55 | |
| ADVZ.U | Advanz Pharma Corp USD | 15.60 | 13.16 | 15.60 | 800 | 1.78 | | 12.88 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.80 | 13.61 | 13.71 | 4,526 | -0.05 | | 0.36 | |
| ADW.B | Andrew Peller Limited Cl.B | 14.00 | 14.00 | 14.00 | 600 | 0.00 | | 0.00 | |
| AEF | Acasta Enterprises Inc | 0.6900 | 0.5900 | 0.6900 | 1,600 | 0.0100 | | 1.47 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 67.69 | 65.14 | 67.07 | 986,144 | -0.43 | | 0.64 | |
| AEZS | Aeterna Zentaris Inc | 3.540 | 3.460 | 3.480 | 8,479 | -0.020 | | 0.57 | |
| AFN | Ag Growth International Inc | 54.90 | 54.20 | 54.48 | 40,897 | -0.02 | | 0.04 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 104.1 | 103.2 | 104.1 | 128,000 | -0.5 | | 0.43 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 102.0 | 102.0 | 20,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.5 | 101.0 | 101.5 | 66,000 | 0.0 | | 0.01 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 103.0 | 102.5 | 102.5 | 97,000 | -0.6 | | 0.54 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.230 | 5.110 | 5.160 | 82,029 | -0.080 | | 1.53 | |
| AGI | Alamos Gold Inc Cls A | 8.100 | 7.810 | 7.980 | 1,160,435 | -0.120 | | 1.48 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.680 | 7.600 | 7.600 | 4,800 | -0.160 | | 2.06 | |
| AI | Atrium Mortgage Investment Corp | 13.65 | 13.57 | 13.57 | 12,675 | -0.03 | | 0.22 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 100.7 | 100.7 | 3,000 | -2.1 | | 2.04 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.2 | 101.2 | 101.2 | 20,000 | 0.0 | | 0.01 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.6 | 101.0 | 102.6 | 27,000 | 1.6 | | 1.58 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.00 | 100.00 | 100.00 | 4,000 | 0.00 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.5 | 100.5 | 100.5 | 13,000 | -0.3 | | 0.25 | |
| AIF | Altus Group Limited | 31.55 | 31.22 | 31.23 | 54,525 | -0.27 | | 0.86 | |
| AII | Almonty Industries Inc | 0.8600 | 0.8500 | 0.8500 | 11,000 | -0.0300 | | 3.41 | |
| AIM | Aimia Inc | 3.700 | 3.540 | 3.640 | 373,580 | 0.100 | | 2.82 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.50 | 17.48 | 17.50 | 800 | 1.02 | | 6.19 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.51 | 17.50 | 17.50 | 600 | 0.50 | | 2.94 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.50 | 18.50 | 18.50 | 100 | 0.25 | | 1.37 | |
| AJX | Agjunction Inc | 0.6000 | 0.5800 | 0.6000 | 123,490 | -0.0300 | | 4.76 | |
| AKG | Asanko Gold Inc | 0.8500 | 0.7800 | 0.8400 | 119,176 | 0.0300 | | 3.70 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 2.630 | 2.500 | 2.500 | 43,197 | -0.040 | | 1.57 | |
| AKT.B | Akita Cl B | 3.190 | 3.190 | 3.190 | 200 | -0.110 | | 3.33 | |
| AKU | Akumin Inc | 4.770 | 4.770 | 4.770 | 1,200 | -0.230 | | 4.60 | |
| AKU.U | Akumin Inc | 3.700 | 3.590 | 3.600 | 26,500 | -0.060 | | 1.64 | |
| ALA | Altagas Ltd | 19.78 | 19.38 | 19.39 | 510,575 | -0.21 | | 1.07 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.75 | 13.61 | 13.73 | 15,075 | 0.05 | | 0.37 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.90 | 13.79 | 13.90 | 4,800 | 0.15 | | 1.09 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.48 | 18.40 | 18.40 | 1,068 | 0.10 | | 0.55 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.31 | 15.19 | 15.29 | 26,000 | 0.04 | | 0.26 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 21.64 | 21.60 | 21.64 | 850 | 0.01 | | 0.05 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 20.20 | 20.00 | 20.00 | 2,900 | -0.15 | | 0.74 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.50 | 18.45 | 18.48 | 800 | 0.01 | | 0.05 | |
| ALB | Allbanc Split Banc Corp II | 26.01 | 26.00 | 26.00 | 900 | 0.00 | | 0.00 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.19 | 26.18 | 26.19 | 300 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 13.49 | 13.21 | 13.30 | 873 | -0.10 | | 0.75 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.5 | 103.5 | 103.5 | 22,000 | 0.5 | | 0.49 | |
| ALEF | Aleafia Health Inc | 1.230 | 0.960 | 1.230 | 3,473,576 | 0.260 | | 26.80 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 17.10 | 17.10 | 17.10 | 200 | -1.44 | | 7.77 | |
| ALO | Alio Gold Inc | 1.040 | 0.970 | 1.030 | 230,655 | 0.020 | | 1.98 | |
| ALS | Altius Minerals Corp | 12.84 | 12.61 | 12.76 | 29,091 | 0.01 | | 0.08 | |
| ALYA | Alithya Group | 3.950 | 3.870 | 3.890 | 4,600 | 0.090 | | 2.37 | |
| AMM | Almaden Minerals Ltd | 0.8500 | 0.8300 | 0.8300 | 34,900 | -0.0100 | | 1.19 | |
| ANX | Anaconda Mining Inc | 0.3200 | 0.2900 | 0.2900 | 93,725 | -0.0200 | | 6.45 | |
| AOI | Africa Oil Corp | 1.370 | 1.320 | 1.320 | 108,431 | 0.000 | | 0.00 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 48.38 | 47.04 | 47.09 | 306,350 | -1.30 | | 2.69 | |
| APHA | Aphria Inc | 9.240 | 9.100 | 9.120 | 988,900 | 0.020 | | 0.22 | |
| APR.UN | Automotive Properties REIT | 10.42 | 10.33 | 10.37 | 140,320 | -0.06 | | 0.58 | |
| APS | Aptose Biosciences Inc | 3.130 | 3.020 | 3.090 | 20,246 | 0.010 | | 0.32 | |
| APY | Anglo Pacific Group Plc | 4.100 | 3.510 | 3.510 | 550 | -0.290 | | 7.63 | |
| AQA | Aquila Resources Inc | 0.2000 | 0.1900 | 0.1900 | 24,000 | -0.0100 | | 5.00 | |
| AQN | Algonquin Power and Utilities Corp | 16.32 | 16.05 | 16.16 | 1,101,533 | -0.16 | | 0.98 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.31 | 18.31 | 18.31 | 200 | -0.09 | | 0.49 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 20.55 | 20.50 | 20.50 | 200 | -0.07 | | 0.34 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.350 | 9.350 | 9.350 | 100 | -0.100 | | 1.06 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.5000 | 0.4200 | 0.5000 | 26,500 | 0.0800 | | 19.05 | |
| AR | Argonaut Gold Inc | 1.820 | 1.750 | 1.800 | 273,727 | -0.010 | | 0.55 | |
| ARE | Aecon Group Inc | 19.29 | 18.96 | 19.06 | 268,804 | -0.17 | | 0.88 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.8 | 105.5 | 105.5 | 32,000 | -0.3 | | 0.27 | |
| ARG | Amerigo Resources Ltd | 0.7300 | 0.6900 | 0.7000 | 52,000 | 0.0200 | | 2.94 | |
| ARX | Arc Resources Ltd | 7.040 | 6.650 | 6.950 | 1,971,834 | 0.310 | | 4.67 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7600 | 0.7300 | 0.7300 | 17,541 | 0.0000 | | 0.00 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0400 | 0.0400 | 0.0400 | 8,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.4100 | 0.3900 | 0.4100 | 10,000 | 0.0200 | | 5.13 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0600 | 0.0600 | 0.0600 | 20,000 | -0.0300 | | 33.33 | |
| ASO | Avesoro Resources Inc | 1.0800 | 1.0000 | 1.0000 | 31,000 | 0.0100 | | 1.01 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1100 | 0.1100 | 0.1100 | 8,500 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0800 | 0.0800 | 0.0800 | 8,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 4.590 | 4.440 | 4.470 | 705,131 | -0.070 | | 1.54 | |
| AT | Alcatel Canada Inc | 1.670 | 1.580 | 1.610 | 99,075 | -13.330 | | 89.22 | |
| ATA | Ats Automation | 21.59 | 21.08 | 21.25 | 315,636 | -0.36 | | 1.67 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 83.96 | 81.99 | 81.99 | 2,896 | -1.16 | | 1.40 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 83.05 | 81.67 | 81.84 | 819,134 | -1.20 | | 1.45 | |
| ATH | Athabasca Oil Corp | 0.8000 | 0.7700 | 0.7900 | 820,395 | 0.0300 | | 3.95 | |
| ATL | Atlatsa Resources Corp | 0.0800 | 0.0800 | 0.0800 | 3,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.090 | 3.030 | 3.070 | 81,151 | 0.000 | | 0.00 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 104.5 | 104.5 | 104.5 | 5,000 | 0.0 | | 0.00 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 20.71 | 20.71 | 20.71 | 100 | 0.01 | | 0.05 | |
| ATZ | Aritzia Inc | 16.74 | 16.26 | 16.41 | 342,267 | -0.33 | | 1.97 | |
| AUG | Auryn Resources Inc | 2.310 | 2.170 | 2.200 | 97,690 | -0.010 | | 0.45 | |
| AUMN | Golden Minerals Company | 0.4900 | 0.3700 | 0.4100 | 24,530 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.220 | 8.040 | 8.050 | 38,036 | -0.110 | | 1.35 | |
| AVL | Avalon Advanced Materials Inc | 0.0900 | 0.0800 | 0.0800 | 1,233,962 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 23,000 | 0.0100 | | 20.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 42.75 | 42.11 | 42.42 | 17,876 | 0.38 | | 0.90 | |
| AX.PR.A | Artis REIT Pref Ser A | 21.60 | 21.50 | 21.52 | 5,184 | 0.02 | | 0.09 | |
| AX.PR.E | Artis REIT Pref Ser E | 19.86 | 19.85 | 19.86 | 1,900 | 0.09 | | 0.46 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.75 | 20.70 | 20.70 | 1,500 | 0.06 | | 0.29 | |
| AX.PR.I | Artis REIT Pref Series I | 24.02 | 24.00 | 24.00 | 1,600 | -0.10 | | 0.41 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.85 | 11.65 | 11.65 | 227,096 | -0.19 | | 1.60 | |
| AXR | Alexco Resource Corp | 1.570 | 1.470 | 1.540 | 319,418 | 0.010 | | 0.65 | |
| AYM | Atalaya Mining Plc | 3.500 | 3.500 | 3.500 | 9,600 | -0.330 | | 8.62 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.22 | 15.22 | 15.22 | 100 | 0.12 | | 0.79 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.49 | 18.49 | 18.49 | 100 | 0.09 | | 0.49 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.10 | 18.00 | 18.10 | 4,900 | 0.10 | | 0.56 | |
| AZZ | Azarga Uranium Corp | 0.2600 | 0.2500 | 0.2600 | 66,200 | 0.0000 | | 0.00 | |