| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 20,999 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.760 | 2.630 | 2.640 | 1,070,150 | -0.090 |  | 3.30 | |
| ABT | Absolute Software Corp | 8.590 | 8.250 | 8.550 | 71,415 | 0.000 | | 0.00 | |
| ABX | Barrick Gold Corp | 22.77 | 22.21 | 22.28 | 1,917,420 | -0.13 | | 0.58 | |
| AC | Air Canada | 49.10 | 48.45 | 48.87 | 751,556 | -0.16 | | 0.33 | |
| ACB | Aurora Cannabis Inc | 3.470 | 3.200 | 3.460 | 10,828,470 | 0.250 |  | 7.79 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.250 | 1.100 | 1.240 | 44,741 | 0.070 | | 5.98 | |
| ACD | Accord Financial | 9.240 | 9.150 | 9.240 | 2,213 | 0.110 | | 1.20 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.1 | 100.1 | 100.1 | 1,000 | 0.0 | | 0.00 | |
| ACI | Altagas Canada Inc | 33.50 | 33.36 | 33.43 | 39,597 | -0.07 | | 0.21 | |
| ACO.X | Atco Ltd Cl.I NV | 51.15 | 50.65 | 50.96 | 169,900 | -0.11 | | 0.22 | |
| ACO.Y | Atco Ltd Cl II | 51.00 | 50.85 | 51.00 | 350 | 0.10 | | 0.20 | |
| ACQ | Autocanada Inc | 13.52 | 13.07 | 13.37 | 74,008 | 0.01 | | 0.07 | |
| ACZ | Middlefield American Core Dividend ETF | 13.03 | 13.03 | 13.03 | 2,500 | -0.19 | | 1.44 | |
| AD | Alaris Royalty Corp | 22.00 | 21.74 | 21.90 | 161,343 | -0.09 | | 0.41 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 100.5 | 99.8 | 100.4 | 327,000 | 0.4 | | 0.42 | |
| ADN | Acadian Timber Corp | 16.38 | 16.20 | 16.29 | 10,542 | -0.08 | | 0.49 | |
| ADVZ | Advanz Pharma Corp | 8.750 | 8.100 | 8.500 | 1,831 | -0.500 | | 5.56 | |
| ADW.A | Andrew Peller Limited Cl.A | 11.90 | 11.54 | 11.64 | 38,598 | -0.44 | | 3.64 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.65 | 11.65 | 11.65 | 100 | -0.32 | | 2.67 | |
| AEF | Acasta Enterprises Inc | 0.6100 | 0.5400 | 0.5800 | 26,325 | 0.0300 | | 5.45 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 80.65 | 78.36 | 78.48 | 377,037 | -1.52 | | 1.90 | |
| AEZS | Aeterna Zentaris Inc | 1.130 | 1.100 | 1.120 | 3,900 | -0.020 | | 1.75 | |
| AFN | Ag Growth International Inc | 44.77 | 43.44 | 44.59 | 66,571 | 0.60 | | 1.36 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.4 | 100.1 | 100.1 | 44,000 | 0.0 | | 0.01 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.5 | 101.0 | 101.0 | 41,000 | -0.5 | | 0.49 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.5 | 100.3 | 100.4 | 184,000 | -0.3 | | 0.34 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.5 | 101.5 | 101.5 | 27,000 | -0.5 | | 0.49 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 100.10 | 99.99 | 100.00 | 360,000 | 0.02 | | 0.02 | |
| AGF.B | AGF Management Ltd Cl.B NV | 6.280 | 6.210 | 6.260 | 21,602 | -0.020 | | 0.32 | |
| AGI | Alamos Gold Inc Cls A | 7.190 | 7.000 | 7.060 | 295,821 | -0.100 | | 1.40 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.380 | 7.380 | 7.380 | 1,100 | 0.060 | | 0.82 | |
| AI | Atrium Mortgage Investment Corp | 14.39 | 14.20 | 14.28 | 46,866 | 0.04 | | 0.28 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 106.0 | 102.0 | 106.0 | 128,000 | 2.0 | | 1.92 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.9 | 101.9 | 101.9 | 12,000 | 0.0 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.8 | 101.8 | 101.8 | 15,000 | 0.5 | | 0.46 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 102.0 | 102.0 | 6,000 | 0.5 | | 0.48 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.9 | 101.9 | 101.9 | 14,000 | 0.0 | | 0.04 | |
| AIF | Altus Group Limited | 38.28 | 37.30 | 37.78 | 74,303 | -0.52 | | 1.36 | |
| AII | Almonty Industries Inc | 0.5800 | 0.5500 | 0.5500 | 76,500 | -0.0200 | | 3.51 | |
| AIM | Aimia Inc | 3.840 | 3.810 | 3.830 | 347,289 | 0.000 | | 0.00 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.00 | 17.00 | 17.00 | 400 | 0.00 | | 0.00 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.00 | 17.00 | 17.00 | 100 | -0.22 | | 1.28 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.70 | 19.60 | 19.70 | 600 | 0.00 | | 0.00 | |
| AJX | Agjunction Inc | 0.4200 | 0.3500 | 0.4000 | 27,067 | -0.0200 | | 4.76 | |
| AKG | Asanko Gold Inc | 1.180 | 1.150 | 1.150 | 15,498 | -0.040 | | 3.36 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.150 | 1.050 | 1.050 | 2,500 | -0.050 | | 4.55 | |
| AKT.B | Akita Cl B | 1.570 | 1.570 | 1.570 | 300 | 0.320 | | 25.60 | |
| AKU | Akumin Inc | 4.570 | 4.500 | 4.530 | 22,400 | 0.080 | | 1.80 | |
| AKU.U | Akumin Inc | 3.450 | 3.380 | 3.390 | 63,500 | 0.020 | | 0.59 | |
| ALA | Altagas Ltd | 20.02 | 19.64 | 20.00 | 492,904 | 0.18 | | 0.91 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.81 | 14.75 | 14.81 | 2,500 | 0.13 | | 0.89 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.85 | 14.79 | 14.85 | 7,900 | 0.24 | | 1.64 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.01 | 19.01 | 19.01 | 532 | -0.33 | | 1.71 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.96 | 16.55 | 16.55 | 1,100 | 0.10 | | 0.61 | |
| ALA.PR.H | Altagas Ltd Pref H | 16.43 | 16.43 | 16.43 | 400 | 0.33 | | 2.05 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.99 | 23.92 | 23.96 | 1,800 | 0.13 | | 0.55 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.80 | 22.60 | 22.80 | 18,265 | 0.17 | | 0.75 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.24 | 19.08 | 19.13 | 4,400 | 0.10 | | 0.53 | |
| ALB | Allbanc Split Banc Corp II | 26.41 | 26.41 | 26.41 | 400 | -0.36 | | 1.34 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 27.34 | 27.34 | 27.34 | 450 | 1.42 | | 5.48 | |
| ALC | Algoma Central | 13.50 | 13.03 | 13.28 | 11,101 | -0.17 | | 1.26 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.5 | 103.5 | 103.5 | 359,000 | -0.5 | | 0.47 | |
| ALEF | Aleafia Health Inc | 0.6600 | 0.6400 | 0.6600 | 601,489 | 0.0200 | | 3.13 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 62.00 | 61.50 | 61.50 | 554,000 | -0.46 | | 0.74 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0900 | 0.0700 | 0.0700 | 37,000 | -0.0200 | | 22.22 | |
| ALO | Alio Gold Inc | 0.8500 | 0.8200 | 0.8400 | 209,450 | 0.0100 | | 1.20 | |
| ALS | Altius Minerals Corp | 11.66 | 11.34 | 11.61 | 181,685 | 0.13 | | 1.13 | |
| ALYA | Alithya Group | 3.250 | 3.000 | 3.160 | 94,545 | 0.260 | | 8.97 | |
| AMM | Almaden Minerals Ltd | 0.6600 | 0.6400 | 0.6500 | 31,750 | -0.0300 | | 4.41 | |
| ANX | Anaconda Mining Inc | 0.2300 | 0.2200 | 0.2200 | 34,000 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.200 | 1.170 | 1.180 | 76,152 | -0.020 | | 1.67 | |
| AOT | Ascot Resources Ltd | 0.6200 | 0.6100 | 0.6100 | 172,038 | -0.0100 | | 1.61 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 53.21 | 52.93 | 53.05 | 200,763 | -0.04 | | 0.08 | |
| APHA | Aphria Inc | 6.760 | 6.260 | 6.690 | 3,514,894 | 0.470 | | 7.56 | |
| APR.UN | Automotive Properties REIT | 12.74 | 12.41 | 12.62 | 244,078 | 0.19 | | 1.53 | |
| APS | Aptose Biosciences Inc | 5.230 | 3.790 | 4.650 | 442,428 | 1.280 | | 37.98 | |
| APY | Anglo Pacific Group Plc | 3.210 | 3.210 | 3.210 | 100 | -0.330 | | 9.32 | |
| AQA | Aquila Resources Inc | 0.1700 | 0.1600 | 0.1700 | 31,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 18.99 | 18.80 | 18.89 | 1,490,516 | 0.06 | | 0.32 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.00 | 18.85 | 18.85 | 3,850 | -0.12 | | 0.63 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.47 | 19.47 | 19.47 | 732 | -0.13 | | 0.66 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.140 | 9.140 | 9.140 | 400 | -0.120 | | 1.30 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.7600 | 0.7000 | 0.7600 | 7,500 | 0.1100 | | 16.92 | |
| AR | Argonaut Gold Inc | 1.880 | 1.810 | 1.860 | 361,184 | 0.020 | | 1.09 | |
| ARE | Aecon Group Inc | 17.67 | 17.40 | 17.54 | 282,240 | -0.14 | | 0.79 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.4 | 104.4 | 104.4 | 17,000 | 0.5 | | 0.48 | |
| ARG | Amerigo Resources Ltd | 0.5100 | 0.4900 | 0.4900 | 52,633 | -0.0200 | | 3.92 | |
| ARX | Arc Resources Ltd | 7.520 | 7.340 | 7.500 | 2,009,766 | 0.020 | | 0.27 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7100 | 0.6800 | 0.7000 | 19,485 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.2300 | 0.2000 | 0.2200 | 17,447 | 0.0300 | | 15.79 | |
| ASO | Avesoro Resources Inc | 1.700 | 1.680 | 1.700 | 4,663 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0800 | 0.0700 | 0.0800 | 242,700 | 0.0100 | | 14.29 | |
| ASP.WT | Acerus Pharmaceuticals Corp WT | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 7.100 | 6.990 | 7.060 | 899,691 | 0.010 | | 0.14 | |
| AT | Acuityads Holdings Inc | 1.290 | 1.250 | 1.260 | 64,100 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 20.11 | 19.89 | 20.05 | 127,735 | 0.10 | | 0.50 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 43.84 | 43.23 | 43.30 | 4,510 | -0.61 | | 1.39 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 43.85 | 43.08 | 43.42 | 1,483,020 | -0.39 | | 0.89 | |
| ATH | Athabasca Oil Corp | 0.4600 | 0.3800 | 0.4400 | 3,616,907 | 0.0500 | | 12.82 | |
| ATP | Atlantic Power Corp | 3.210 | 3.160 | 3.200 | 36,435 | -0.030 | | 0.93 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.2 | 105.1 | 105.2 | 4,000 | 0.2 | | 0.22 | |
| ATZ | Aritzia Inc | 18.83 | 18.62 | 18.68 | 138,353 | -0.16 | | 0.85 | |
| AUG | Auryn Resources Inc | 1.960 | 1.870 | 1.910 | 120,797 | 0.020 | | 1.06 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.49 | 31.49 | 31.49 | 100 | 0.19 | | 0.61 | |
| AUMN | Golden Minerals Company | 0.3900 | 0.3500 | 0.3800 | 16,750 | 0.0100 | | 2.70 | |
| AUP | Aurinia Pharmaceuticals Inc | 21.16 | 19.69 | 20.83 | 327,126 | 0.35 | | 1.71 | |
| AVCN | Avicanna Inc | 1.730 | 1.480 | 1.640 | 116,485 | 0.080 | | 5.13 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0400 | 0.0400 | 417,318 | -0.0100 | | 20.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 11,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 39.36 | 38.38 | 39.36 | 30,227 | 0.89 | | 2.31 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.89 | 22.88 | 22.89 | 300 | 0.09 | | 0.39 | |
| AX.PR.E | Artis REIT Pref Ser E | 22.04 | 22.04 | 22.04 | 200 | 0.09 | | 0.41 | |
| AX.PR.I | Artis REIT Pref Series I | 25.55 | 25.52 | 25.52 | 2,500 | 0.10 | | 0.39 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.12 | 11.93 | 12.12 | 235,140 | 0.12 | | 1.00 | |
| AXU | Alexco Resource Corp | 2.590 | 2.440 | 2.470 | 224,766 | -0.080 | | 3.14 | |
| AYM | Atalaya Mining Plc | 3.150 | 3.100 | 3.100 | 1,000 | -0.050 | | 1.59 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.30 | 16.22 | 16.22 | 700 | 0.02 | | 0.12 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.40 | 18.40 | 18.40 | 600 | -0.31 | | 1.66 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.60 | 18.60 | 18.60 | 1,000 | -0.14 | | 0.75 | |
| AZZ | Azarga Uranium Corp | 0.1700 | 0.1600 | 0.1600 | 87,819 | 0.0000 | | 0.00 | |