| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1700 | 0.1700 | 0.1700 | 44,499 | 0.0000 |  | 0.00 |   |
| AAR.UN | Pure Industrial Real Estate Trust | 8.090 | 8.070 | 8.070 | 532,058 | 0.000 | | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 4.340 | 4.060 | 4.080 | 1,806,675 | -0.080 |  | 1.92 | |
| ABT | Absolute Software Corp | 6.820 | 6.660 | 6.750 | 560,750 | 0.070 |  | 1.05 | |
| ABX | Barrick Gold Corp | 16.91 | 16.61 | 16.89 | 1,603,990 | 0.15 | | 0.90 | |
| AC | Air Canada | 26.35 | 25.64 | 25.71 | 1,094,215 | -0.53 | | 2.02 | |
| ACB | Aurora Cannabis Inc | 8.800 | 8.470 | 8.740 | 6,298,267 | 0.110 | | 1.27 | |
| ACB.WT | Aurora Cannabis Inc Wts | 5.430 | 5.200 | 5.430 | 34,423 | 0.010 | | 0.18 | |
| ACD | Accord Financial | 8.600 | 8.600 | 8.600 | 250 | 0.000 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I Nv | 41.53 | 41.08 | 41.39 | 77,786 | 0.12 | | 0.29 | |
| ACO.Y | Atco Ltd Cl II | 41.50 | 41.00 | 41.50 | 500 | 0.35 | | 0.85 | |
| ACQ | Autocanada Inc | 22.55 | 21.60 | 21.80 | 284,661 | -0.61 | | 2.72 | |
| ACR.UN | Agellan Commercial REIT | 11.27 | 11.15 | 11.23 | 11,742 | -0.02 | | 0.18 | |
| ACZ.UN | American Core Sectors Dividend Fund | 11.94 | 11.93 | 11.93 | 900 | 0.03 | | 0.25 | |
| AD | Alaris Royalty Corp | 18.00 | 17.30 | 17.75 | 196,785 | 0.50 | | 2.90 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.490 | 6.490 | 6.490 | 100 | 0.060 | | 0.93 | |
| ADN | Acadian Timber Corp | 19.34 | 19.05 | 19.34 | 6,409 | 0.29 | | 1.52 | |
| ADW.A | Andrew Peller Limited Cl.A | 18.40 | 18.15 | 18.23 | 44,748 | -0.11 | | 0.60 | |
| ADW.B | Andrew Peller Limited Cl.B | 18.69 | 18.54 | 18.69 | 378 | 0.74 | | 4.12 | |
| AEF | Acasta Enterprises Inc | 2.410 | 2.410 | 2.410 | 901 | 0.050 | | 2.12 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0300 | 0.0200 | 0.0200 | 157,800 | -0.0100 | | 33.33 | |
| AEM | Agnico Eagle Mines Limited | 57.54 | 55.90 | 56.23 | 578,975 | -1.22 | | 2.12 | |
| AEZS | Aeterna Zentaris Inc | 1.950 | 1.840 | 1.900 | 3,000 | 0.100 | | 5.56 | |
| AFN | Ag Growth International Inc | 53.01 | 51.85 | 52.14 | 14,916 | -0.57 | | 1.08 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 100.5 | 100.1 | 100.1 | 79,000 | -1.4 | | 1.37 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 105.1 | 103.4 | 103.4 | 126,000 | -1.6 | | 1.56 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 101.5 | 102.0 | 24,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.9 | 100.4 | 100.5 | 153,000 | 0.1 | | 0.10 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 6.710 | 6.510 | 6.610 | 67,389 | 0.050 | | 0.76 | |
| AGI | Alamos Gold Inc Cls A | 7.240 | 6.980 | 7.010 | 740,846 | -0.190 | | 2.64 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0100 | | 50.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.3500 | 0.3300 | 0.3500 | 13,900 | 0.0600 | | 20.69 | |
| AGT | Agt Food and Ingredients Inc | 16.66 | 16.08 | 16.21 | 21,702 | -0.30 | | 1.82 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.600 | 7.580 | 7.580 | 4,375 | -0.020 | | 0.26 | |
| AI | Atrium Mortgage Investment Corp | 12.59 | 12.50 | 12.54 | 21,830 | -0.03 | | 0.24 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 13,000 | 0.0 | | 0.00 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 101.0 | 101.0 | 101.0 | 10,000 | 1.0 | | 1.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.8 | 100.3 | 100.3 | 19,000 | 0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 99.00 | 97.50 | 98.00 | 45,000 | -0.10 | | 0.10 | |
| AIF | Altus Group Limited | 32.06 | 31.74 | 31.84 | 69,036 | -0.14 | | 0.44 | |
| AIM | Aimia Inc | 1.710 | 1.690 | 1.710 | 225,427 | 0.020 | | 1.18 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 10.17 | 9.80 | 10.15 | 3,100 | 0.15 | | 1.50 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 9.630 | 9.630 | 9.630 | 700 | 0.130 | | 1.37 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 10.62 | 10.30 | 10.35 | 8,000 | 0.05 | | 0.49 | |
| AJX | Agjunction Inc | 0.9000 | 0.8900 | 0.9000 | 31,530 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.340 | 1.290 | 1.340 | 250,344 | 0.040 | | 3.08 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 6.980 | 6.850 | 6.980 | 2,100 | -0.020 | | 0.29 | |
| AKT.B | Akita Cl B | 7.260 | 7.200 | 7.200 | 706 | -0.800 | | 10.00 | |
| AKU.U | Akumin Inc | 3.900 | 3.900 | 3.900 | 22,000 | 0.000 | | 0.00 | |
| ALA | Altagas Ltd | 25.88 | 25.35 | 25.41 | 488,718 | -0.16 | | 0.63 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.46 | 20.30 | 20.30 | 1,000 | -0.24 | | 1.17 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 20.53 | 20.47 | 20.47 | 3,700 | -0.15 | | 0.73 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 23.75 | 23.65 | 23.68 | 7,729 | -0.07 | | 0.29 | |
| ALA.PR.G | Altagas Ltd Pref G | 23.50 | 23.40 | 23.40 | 600 | -0.08 | | 0.34 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.36 | 25.20 | 25.23 | 13,100 | -0.12 | | 0.47 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.03 | 24.90 | 24.95 | 9,258 | -0.14 | | 0.56 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 25.00 | 24.91 | 24.91 | 1,410 | -0.07 | | 0.28 | |
| ALA.R | Altagas Ltd Sub Receipts | 26.66 | 26.21 | 26.28 | 56,795 | -0.20 | | 0.76 | |
| ALB | Allbanc Split Banc Corp II | 24.51 | 24.51 | 24.51 | 100 | -1.24 | | 4.82 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.81 | 25.81 | 25.81 | 200 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 14.85 | 14.60 | 14.65 | 18,451 | -0.20 | | 1.35 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 105.0 | 105.0 | 105.0 | 4,000 | 0.0 | | 0.00 | |
| ALO | Alio Gold Inc | 2.670 | 2.570 | 2.590 | 257,291 | 0.000 | | 0.00 | |
| ALO.WT | Alio Gold Inc Wts | 0.0100 | 0.0100 | 0.0100 | 39,000 | 0.0000 | | 0.00 | |
| ALO.WT.A | Alio Gold Inc Wts | 0.0100 | 0.0100 | 0.0100 | 106,500 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 14.69 | 14.32 | 14.50 | 25,789 | -0.25 | | 1.69 | |
| AMM | Almaden Minerals Ltd | 1.070 | 1.060 | 1.060 | 19,050 | 0.000 | | 0.00 | |
| ANX | Anaconda Mining Inc | 0.4000 | 0.3900 | 0.3900 | 112,222 | 0.0200 | | 5.41 | |
| AOG.UN | Logiq Adv Oil and Gas Income Fund | 2.470 | 2.470 | 2.470 | 182 | 0.030 | | 1.23 | |
| AOI | Africa Oil Corp | 1.230 | 1.220 | 1.230 | 120,652 | 0.010 | | 0.82 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 41.56 | 41.22 | 41.51 | 65,519 | 0.15 | | 0.36 | |
| APH | Aphria Inc | 11.20 | 10.77 | 11.00 | 2,639,825 | -0.14 | | 1.26 | |
| APR.UN | Automotive Properties REIT | 10.49 | 10.40 | 10.49 | 6,819 | 0.05 | | 0.48 | |
| APS | Aptose Biosciences Inc | 4.650 | 4.490 | 4.560 | 33,777 | 0.040 | | 0.88 | |
| APY | Anglo Pacific Group Plc | 2.200 | 2.150 | 2.200 | 200 | -0.100 | | 4.35 | |
| AQA | Aquila Resources Inc | 0.2600 | 0.2500 | 0.2600 | 13,333 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 12.72 | 12.55 | 12.61 | 698,106 | -0.04 | | 0.32 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.80 | 23.62 | 23.80 | 14,000 | 0.02 | | 0.08 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.81 | 24.80 | 24.81 | 800 | 0.07 | | 0.28 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.790 | 9.690 | 9.790 | 3,600 | 0.100 | | 1.03 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.6000 | 0.5100 | 0.6000 | 11,000 | 0.0000 | | 0.00 | |
| AR | Argonaut Gold Inc | 2.400 | 2.340 | 2.360 | 243,070 | 0.010 | | 0.43 | |
| ARE | Aecon Group Inc | 18.22 | 18.15 | 18.17 | 18,494 | -0.01 | | 0.06 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 101.4 | 101.3 | 101.3 | 2,000 | 0.1 | | 0.05 | |
| ARG | Amerigo Resources Ltd | 1.090 | 1.060 | 1.090 | 29,300 | 0.030 | | 2.83 | |
| ARX | Arc Resources Ltd | 14.91 | 14.46 | 14.51 | 1,412,391 | 0.07 | | 0.48 | |
| ARZ | Aralez Pharmaceuticals Inc | 1.810 | 1.730 | 1.770 | 9,500 | -0.040 | | 2.21 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.950 | 1.920 | 1.950 | 24,124 | 0.000 | | 0.00 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.4200 | 0.4200 | 0.4200 | 15,100 | 0.0400 | | 10.53 | |
| ASND | Ascendant Resources Inc | 0.9900 | 0.9300 | 0.9900 | 62,533 | 0.0100 | | 1.02 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.3500 | 0.3200 | 0.3500 | 8,586 | 0.0500 | | 16.67 | |
| ASO | Avesoro Resources Inc | 5.090 | 4.850 | 4.920 | 4,022 | -0.190 | | 3.72 | |
| ASP | Acerus Pharmaceuticals Corp | 0.3500 | 0.3100 | 0.3500 | 635,764 | 0.0500 | | 16.67 | |
| ASR | Alacer Gold Corp | 2.190 | 2.120 | 2.190 | 301,718 | 0.060 | | 2.82 | |
| ATA | Ats Automation | 18.10 | 17.60 | 17.69 | 157,163 | -0.14 | | 0.79 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 54.25 | 53.33 | 53.79 | 2,601 | -0.58 | | 1.07 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 53.73 | 52.65 | 52.76 | 627,142 | -0.87 | | 1.62 | |
| ATH | Athabasca Oil Corp | 1.630 | 1.530 | 1.550 | 6,538,469 | -0.010 | | 0.64 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.770 | 2.660 | 2.710 | 86,738 | -0.020 | | 0.73 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 101.8 | 101.3 | 101.3 | 46,000 | -0.1 | | 0.10 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 98.49 | 98.00 | 98.49 | 142,000 | 0.49 | | 0.50 | |
| ATZ | Aritzia Inc | 12.45 | 12.21 | 12.30 | 84,266 | -0.06 | | 0.49 | |
| AUG | Auryn Resources Inc | 1.840 | 1.760 | 1.780 | 121,805 | -0.020 | | 1.11 | |
| AUI.UN | Australian Banc Income Fund | 10.19 | 10.08 | 10.08 | 500 | -0.12 | | 1.18 | |
| AUMN | Golden Minerals Company | 0.5600 | 0.5600 | 0.5600 | 1,000 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.140 | 6.840 | 6.990 | 25,905 | -0.150 | | 2.10 | |
| AV.UN | Logiq Adv Vip Income Fund | 10.19 | 10.09 | 10.09 | 2,300 | -0.08 | | 0.79 | |
| AVL | Avalon Advanced Materials Inc | 0.1300 | 0.1200 | 0.1200 | 379,196 | 0.0000 | | 0.00 | |
| AVO | Avigilon Corp | 27.00 | 26.98 | 26.98 | 185,932 | 0.00 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 31.62 | 31.24 | 31.36 | 4,706 | -0.38 | | 1.20 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.06 | 22.96 | 22.97 | 1,950 | -0.03 | | 0.13 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.47 | 21.35 | 21.43 | 1,800 | 0.15 | | 0.70 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.38 | 21.37 | 21.37 | 200 | 0.18 | | 0.85 | |
| AX.PR.I | Artis REIT Pref Series I | 25.75 | 25.45 | 25.60 | 11,182 | -0.10 | | 0.39 | |
| AX.PR.U | Artis REIT Pref Ser C USD | 25.29 | 25.29 | 25.29 | 100 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 13.80 | 13.63 | 13.63 | 141,309 | -0.11 | | 0.80 | |
| AXR | Alexco Resource Corp | 2.140 | 2.030 | 2.040 | 154,714 | -0.020 | | 0.97 | |
| AYM | Atalaya Mining Plc | 3.820 | 3.820 | 3.820 | 100 | 0.060 | | 1.60 | |
| AZ | Arizona Mining Inc | 4.240 | 4.100 | 4.190 | 211,643 | 0.010 | | 0.24 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.81 | 14.80 | 14.81 | 700 | 0.11 | | 0.75 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.05 | 18.03 | 18.03 | 900 | -0.17 | | 0.93 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.26 | 17.26 | 17.26 | 500 | 0.01 | | 0.06 | |
| AZZ | Azarga Uranium Corp | 0.2600 | 0.2600 | 0.2600 | 2,200 | 0.0000 | | 0.00 | |