| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1200 | 0.1200 | 0.1200 | 89,603 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 3.940 | 3.850 | 3.910 | 457,774 | 0.060 |  | 1.56 | |
| ABT | Absolute Software Corp | 7.890 | 7.650 | 7.800 | 34,955 | -0.010 |  | 0.13 | |
| ABX | Barrick Gold Corp | 13.27 | 12.89 | 13.10 | 3,121,986 | 0.11 | | 0.85 | |
| AC | Air Canada | 24.03 | 23.58 | 24.01 | 813,154 | 0.14 | | 0.59 | |
| ACB | Aurora Cannabis Inc | 6.510 | 6.070 | 6.500 | 11,583,440 | 0.250 | | 4.00 | |
| ACB.WT | Aurora Cannabis Inc Wts | 4.060 | 3.830 | 4.060 | 23,863 | 0.100 | | 2.53 | |
| ACD | Accord Financial | 9.240 | 9.200 | 9.200 | 260 | 0.080 | | 0.88 | |
| ACO.X | Atco Ltd Cl.I Nv | 40.06 | 39.46 | 39.90 | 108,163 | 0.32 | | 0.81 | |
| ACO.Y | Atco Ltd Cl II | 40.00 | 39.80 | 39.80 | 200 | 0.20 | | 0.51 | |
| ACQ | Autocanada Inc | 11.33 | 11.00 | 11.24 | 288,721 | -0.03 | | 0.27 | |
| ACR.UN | Agellan Commercial REIT | 14.04 | 13.90 | 13.99 | 12,524 | 0.10 | | 0.72 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.72 | 12.70 | 12.72 | 200 | 0.13 | | 1.03 | |
| AD | Alaris Royalty Corp | 18.93 | 18.60 | 18.89 | 62,433 | 0.24 | | 1.29 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.450 | 6.400 | 6.420 | 4,700 | 0.150 | | 2.39 | |
| ADN | Acadian Timber Corp | 19.37 | 18.90 | 19.22 | 9,833 | -0.13 | | 0.67 | |
| ADW.A | Andrew Peller Limited Cl.A | 17.00 | 16.75 | 17.00 | 16,718 | 0.27 | | 1.61 | |
| ADW.B | Andrew Peller Limited Cl.B | 16.67 | 16.66 | 16.66 | 300 | -0.12 | | 0.72 | |
| AEF | Acasta Enterprises Inc | 1.150 | 1.060 | 1.100 | 111,900 | 0.170 | | 18.28 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0100 | | 100.00 | |
| AEM | Agnico Eagle Mines Limited | 46.78 | 45.57 | 46.52 | 1,191,675 | 1.06 | | 2.33 | |
| AEZS | Aeterna Zentaris Inc | 2.440 | 2.330 | 2.370 | 11,246 | -0.070 | | 2.87 | |
| AFN | Ag Growth International Inc | 60.65 | 59.17 | 60.19 | 44,425 | 0.99 | | 1.67 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 102.5 | 102.5 | 102.5 | 125,000 | 0.2 | | 0.22 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 109.9 | 109.3 | 109.9 | 51,000 | 0.4 | | 0.37 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.6 | 102.6 | 102.6 | 20,000 | 0.1 | | 0.09 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.5 | 101.5 | 101.5 | 55,000 | 0.0 | | 0.00 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 6.380 | 6.290 | 6.360 | 37,191 | -0.030 | | 0.47 | |
| AGI | Alamos Gold Inc Cls A | 5.820 | 5.610 | 5.720 | 589,760 | 0.070 | | 1.24 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.0600 | 0.0500 | 0.0500 | 17,000 | -0.0100 | | 16.67 | |
| AGT | Agt Food and Ingredients Inc | 18.29 | 18.00 | 18.23 | 23,671 | 0.03 | | 0.16 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.690 | 7.690 | 7.690 | 3,400 | 0.000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.50 | 13.40 | 13.48 | 9,633 | 0.06 | | 0.45 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 102.0 | 100.4 | 102.0 | 18,000 | 0.2 | | 0.24 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.5 | 100.5 | 100.5 | 1,000 | 0.0 | | 0.02 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 20,000 | -1.0 | | 0.98 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.3 | 100.3 | 100.3 | 36,000 | 0.0 | | 0.04 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.1 | 100.0 | 100.1 | 82,000 | 0.1 | | 0.05 | |
| AIF | Altus Group Limited | 30.58 | 30.03 | 30.31 | 74,166 | -0.27 | | 0.88 | |
| AII | Almonty Industries Inc | 0.8600 | 0.7000 | 0.7900 | 138,080 | -0.0900 | | 10.23 | |
| AIM | Aimia Inc | 3.780 | 3.720 | 3.750 | 368,736 | 0.010 | | 0.27 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 19.90 | 19.72 | 19.90 | 2,000 | -0.05 | | 0.25 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 19.95 | 19.61 | 19.95 | 900 | 0.35 | | 1.79 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 20.74 | 20.25 | 20.73 | 14,400 | 0.08 | | 0.39 | |
| AJX | Agjunction Inc | 0.8500 | 0.8400 | 0.8500 | 8,500 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.140 | 1.050 | 1.110 | 113,632 | 0.010 | | 0.91 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 5.530 | 5.500 | 5.510 | 1,500 | -0.010 | | 0.18 | |
| AKT.B | Akita Cl B | 5.610 | 5.550 | 5.550 | 300 | -0.450 | | 7.50 | |
| AKU.U | Akumin Inc | 3.980 | 3.810 | 3.880 | 18,069 | -0.110 | | 2.76 | |
| ALA | Altagas Ltd | 25.15 | 24.76 | 25.13 | 406,143 | 0.28 | | 1.13 | |
| ALA.PR.A | Altagas Ltd Pref A | 21.58 | 21.44 | 21.58 | 2,200 | 0.16 | | 0.75 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 22.00 | 22.00 | 22.00 | 300 | -0.06 | | 0.27 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 24.39 | 24.39 | 24.39 | 100 | -0.02 | | 0.08 | |
| ALA.PR.G | Altagas Ltd Pref G | 24.00 | 23.92 | 23.95 | 27,600 | -0.01 | | 0.04 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.75 | 25.74 | 25.75 | 600 | 0.02 | | 0.08 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.24 | 25.20 | 25.20 | 7,000 | 0.00 | | 0.00 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 25.24 | 25.12 | 25.14 | 7,993 | 0.02 | | 0.08 | |
| ALB | Allbanc Split Banc Corp II | 27.30 | 27.30 | 27.30 | 200 | -0.10 | | 0.36 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.65 | 26.65 | 26.65 | 200 | 0.69 | | 2.66 | |
| ALC | Algoma Central | 13.98 | 13.67 | 13.67 | 10,505 | -0.33 | | 2.36 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 103.5 | 103.5 | 3,000 | -1.4 | | 1.33 | |
| ALO | Alio Gold Inc | 1.050 | 1.010 | 1.010 | 291,837 | -0.020 | | 1.94 | |
| ALS | Altius Minerals Corp | 12.10 | 11.86 | 11.90 | 50,841 | -0.10 | | 0.83 | |
| AMM | Almaden Minerals Ltd | 0.8500 | 0.7900 | 0.8400 | 48,700 | 0.0400 | | 5.00 | |
| ANX | Anaconda Mining Inc | 0.3000 | 0.2900 | 0.2900 | 25,052 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.170 | 1.150 | 1.150 | 77,453 | -0.050 | | 4.17 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 44.12 | 43.49 | 44.01 | 105,772 | 0.26 | | 0.59 | |
| APH | Aphria Inc | 10.65 | 10.03 | 10.58 | 3,650,000 | 0.19 | | 1.83 | |
| APR.UN | Automotive Properties REIT | 11.00 | 10.92 | 10.96 | 39,382 | 0.06 | | 0.55 | |
| APS | Aptose Biosciences Inc | 3.970 | 3.780 | 3.900 | 12,704 | 0.100 | | 2.63 | |
| APY | Anglo Pacific Group Plc | 2.300 | 2.300 | 2.300 | 100 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.2600 | 0.2500 | 0.2600 | 20,999 | 0.0100 | | 4.00 | |
| AQN | Algonquin Power and Utilities Corp | 13.64 | 13.36 | 13.61 | 1,037,207 | 0.24 | | 1.80 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.55 | 23.50 | 23.55 | 1,700 | 0.10 | | 0.43 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 25.12 | 25.10 | 25.10 | 1,400 | 0.00 | | 0.00 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.750 | 9.720 | 9.750 | 6,300 | -0.040 | | 0.41 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4200 | 0.4200 | 0.4200 | 500 | 0.0100 | | 2.44 | |
| AR | Argonaut Gold Inc | 1.950 | 1.900 | 1.920 | 131,532 | 0.020 | | 1.05 | |
| ARE | Aecon Group Inc | 17.45 | 16.99 | 17.45 | 437,555 | 0.42 | | 2.47 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 100.5 | 100.5 | 100.5 | 10,000 | 0.2 | | 0.20 | |
| ARG | Amerigo Resources Ltd | 0.7900 | 0.7300 | 0.7700 | 279,505 | -0.0200 | | 2.53 | |
| ARX | Arc Resources Ltd | 14.30 | 13.98 | 14.30 | 731,381 | 0.09 | | 0.63 | |
| ARZ | Aralez Pharmaceuticals Inc | 0.5100 | 0.4000 | 0.4300 | 274,400 | 0.0400 | | 10.26 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.210 | 1.160 | 1.210 | 3,950 | 0.060 | | 5.22 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.1000 | 0.0800 | 0.1000 | 76,000 | 0.0200 | | 25.00 | |
| ASND | Ascendant Resources Inc | 0.5500 | 0.5500 | 0.5500 | 500 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.2100 | 0.2000 | 0.2000 | 19,000 | -0.0400 | | 16.67 | |
| ASO | Avesoro Resources Inc | 3.850 | 3.730 | 3.730 | 3,400 | 0.040 | | 1.08 | |
| ASP | Acerus Pharmaceuticals Corp | 0.2900 | 0.2600 | 0.2600 | 603,187 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0400 | 0.0400 | 0.0400 | 60,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 2.360 | 2.220 | 2.310 | 368,064 | 0.090 | | 4.05 | |
| ATA | Ats Automation | 21.49 | 21.23 | 21.31 | 154,392 | -0.10 | | 0.47 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 63.50 | 62.11 | 63.46 | 3,163 | 0.97 | | 1.55 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 63.34 | 61.66 | 62.97 | 706,727 | 0.82 | | 1.32 | |
| ATH | Athabasca Oil Corp | 1.510 | 1.460 | 1.500 | 1,557,794 | 0.050 | | 3.45 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 2,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.870 | 2.780 | 2.850 | 37,366 | 0.070 | | 2.52 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 101.3 | 101.3 | 101.3 | 8,000 | -0.2 | | 0.15 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 99.10 | 99.00 | 99.00 | 72,000 | 0.45 | | 0.46 | |
| ATZ | Aritzia Inc | 16.20 | 15.99 | 16.11 | 387,191 | 0.05 | | 0.31 | |
| AUG | Auryn Resources Inc | 1.400 | 1.330 | 1.330 | 11,000 | -0.010 | | 0.75 | |
| AUMN | Golden Minerals Company | 0.3100 | 0.2900 | 0.3000 | 26,000 | 0.0100 | | 3.45 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.140 | 6.890 | 6.980 | 22,300 | -0.170 | | 2.38 | |
| AVL | Avalon Advanced Materials Inc | 0.0800 | 0.0800 | 0.0800 | 104,800 | 0.0100 | | 14.29 | |
| AW.UN | A&W Revenue Royalties Income Fund | 36.35 | 35.85 | 36.02 | 16,175 | 0.18 | | 0.50 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.41 | 23.24 | 23.30 | 2,000 | 0.10 | | 0.43 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.13 | 20.98 | 20.98 | 2,000 | -0.22 | | 1.04 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.15 | 21.01 | 21.01 | 15,800 | -0.14 | | 0.66 | |
| AX.PR.I | Artis REIT Pref Series I | 25.39 | 25.30 | 25.30 | 3,400 | -0.04 | | 0.16 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.77 | 12.71 | 12.76 | 129,285 | 0.03 | | 0.24 | |
| AXR | Alexco Resource Corp | 1.450 | 1.360 | 1.410 | 36,066 | 0.040 | | 2.92 | |
| AYM | Atalaya Mining Plc | 3.450 | 3.330 | 3.350 | 2,000 | -0.140 | | 4.01 | |
| AZ | Arizona Mining Inc | 6.200 | 6.190 | 6.190 | 223,908 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.35 | 15.34 | 15.35 | 400 | -0.05 | | 0.32 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.51 | 18.50 | 18.51 | 600 | 0.01 | | 0.05 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.05 | 18.00 | 18.05 | 1,400 | -0.05 | | 0.28 | |
| AZZ | Azarga Uranium Corp | 0.2600 | 0.2500 | 0.2500 | 254,000 | 0.0000 | | 0.00 | |