| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 6,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.100 | 1.950 | 2.090 | 997,266 | 0.120 |  | 6.09 | |
| ABT | Absolute Software Corp | 7.670 | 7.530 | 7.670 | 25,374 | 0.120 | | 1.59 | |
| ABX | Barrick Gold Corp | 22.39 | 21.87 | 22.38 | 3,022,150 | 0.38 | | 1.73 | |
| AC | Air Canada | 46.12 | 45.16 | 45.38 | 1,008,733 | -0.25 |  | 0.55 | |
| ACB | Aurora Cannabis Inc | 5.030 | 4.740 | 4.740 | 5,210,247 | -0.230 | | 4.63 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.740 | 1.360 | 1.420 | 58,885 | -0.200 | | 12.35 | |
| ACD | Accord Financial | 8.500 | 8.490 | 8.500 | 2,478 | -0.050 | | 0.58 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.5 | 100.5 | 100.5 | 2,000 | -0.5 | | 0.50 | |
| ACI | Altagas Canada Inc | 24.83 | 23.67 | 24.69 | 84,426 | 0.34 | | 1.40 | |
| ACO.X | Atco Ltd Cl.I NV | 48.27 | 47.90 | 48.20 | 175,116 | 0.07 | | 0.15 | |
| ACO.Y | Atco Ltd Cl II | 48.25 | 48.25 | 48.25 | 100 | -0.25 | | 0.52 | |
| ACQ | Autocanada Inc | 8.520 | 8.180 | 8.320 | 86,457 | 0.120 | | 1.46 | |
| ACZ | Middlefield American Core Dividend ETF | 12.53 | 12.52 | 12.53 | 4,000 | 0.12 | | 0.97 | |
| AD | Alaris Royalty Corp | 19.43 | 19.17 | 19.40 | 164,214 | 0.17 | | 0.88 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.99 | 95.99 | 91,000 | 0.28 | | 0.29 | |
| ADN | Acadian Timber Corp | 16.84 | 16.52 | 16.64 | 12,587 | 0.10 | | 0.60 | |
| ADVZ | Advanz Pharma Corp | 16.61 | 15.86 | 15.89 | 2,036 | -0.98 | | 5.81 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.86 | 13.44 | 13.59 | 15,398 | 0.19 | | 1.42 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.65 | 13.65 | 13.65 | 200 | 0.15 | | 1.11 | |
| AEF | Acasta Enterprises Inc | 0.7500 | 0.7500 | 0.7500 | 1,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 69.30 | 68.06 | 69.04 | 592,406 | 0.57 | | 0.83 | |
| AEZS | Aeterna Zentaris Inc | 1.210 | 1.130 | 1.160 | 29,600 | -0.010 | | 0.85 | |
| AFN | Ag Growth International Inc | 40.81 | 39.77 | 40.69 | 61,225 | 1.01 | | 2.55 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.6 | 100.5 | 100.5 | 24,000 | -0.1 | | 0.05 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.6 | 100.6 | 100.6 | 55,000 | -1.0 | | 0.97 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.4 | 100.3 | 100.4 | 146,000 | 0.0 | | 0.00 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.1 | 101.0 | 101.0 | 133,000 | -1.0 | | 0.98 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.890 | 5.810 | 5.860 | 83,182 | 0.170 | | 2.99 | |
| AGI | Alamos Gold Inc Cls A | 6.690 | 6.570 | 6.630 | 718,654 | 0.040 | | 0.61 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.340 | 7.340 | 7.340 | 1,600 | -0.120 | | 1.61 | |
| AI | Atrium Mortgage Investment Corp | 13.61 | 13.48 | 13.54 | 61,325 | 0.08 | | 0.59 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 100.8 | 100.8 | 58,000 | 0.5 | | 0.49 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 101.3 | 101.3 | 66,000 | -0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 103.0 | 103.0 | 103.0 | 11,000 | 1.0 | | 0.98 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 11,000 | 0.0 | | 0.01 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.5 | 101.5 | 101.5 | 16,000 | 0.3 | | 0.25 | |
| AIF | Altus Group Limited | 39.83 | 39.11 | 39.36 | 87,227 | -0.48 | | 1.20 | |
| AII | Almonty Industries Inc | 0.6800 | 0.6700 | 0.6800 | 15,000 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 3.430 | 3.360 | 3.390 | 85,783 | -0.020 | | 0.59 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.71 | 17.71 | 17.71 | 1,000 | 0.41 | | 2.37 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.93 | 16.97 | 17.93 | 1,202 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.44 | 18.72 | 19.44 | 700 | -0.03 | | 0.15 | |
| AJX | Agjunction Inc | 0.5200 | 0.5100 | 0.5100 | 7,500 | -0.0100 | | 1.92 | |
| AKG | Asanko Gold Inc | 1.230 | 1.190 | 1.190 | 26,405 | -0.020 | | 1.65 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.430 | 1.270 | 1.430 | 8,579 | 0.060 | | 4.38 | |
| AKT.B | Akita Cl B | 2.540 | 2.540 | 2.540 | 100 | 0.190 | | 8.09 | |
| AKU | Akumin Inc | 3.800 | 3.550 | 3.550 | 33,220 | -0.100 | | 2.74 | |
| AKU.U | Akumin Inc | 2.800 | 2.650 | 2.650 | 162,308 | -0.080 | | 2.93 | |
| ALA | Altagas Ltd | 19.41 | 19.18 | 19.40 | 655,260 | -0.02 | | 0.10 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.32 | 14.19 | 14.32 | 5,700 | 0.01 | | 0.07 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.36 | 14.30 | 14.36 | 800 | 0.06 | | 0.42 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.20 | 19.06 | 19.20 | 3,876 | 0.01 | | 0.05 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.37 | 16.18 | 16.37 | 1,155 | 0.17 | | 1.05 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.72 | 23.42 | 23.71 | 5,554 | 0.03 | | 0.13 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.45 | 22.31 | 22.40 | 8,150 | 0.08 | | 0.36 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.00 | 17.85 | 18.00 | 21,944 | 0.17 | | 0.95 | |
| ALB | Allbanc Split Banc Corp II | 26.52 | 26.37 | 26.52 | 2,600 | 0.81 | | 3.15 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.90 | 25.90 | 25.90 | 100 | -0.11 | | 0.42 | |
| ALC | Algoma Central | 13.38 | 13.12 | 13.38 | 11,799 | 0.16 | | 1.21 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 53,000 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 0.8200 | 0.7800 | 0.8000 | 903,021 | -0.0100 | | 1.23 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 64.00 | 64.00 | 64.00 | 50,000 | -1.08 | | 1.66 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0800 | 0.0800 | 0.0800 | 10,000 | -0.0100 | | 11.11 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 15.70 | 15.70 | 15.70 | 586 | -1.40 | | 8.19 | |
| ALO | Alio Gold Inc | 0.8300 | 0.8000 | 0.8100 | 27,510 | -0.0100 | | 1.22 | |
| ALS | Altius Minerals Corp | 10.92 | 10.79 | 10.83 | 56,969 | -0.02 | | 0.18 | |
| ALYA | Alithya Group | 3.800 | 3.700 | 3.740 | 31,876 | 0.040 | | 1.08 | |
| AMM | Almaden Minerals Ltd | 0.8900 | 0.8700 | 0.8800 | 13,000 | 0.0000 | | 0.00 | |
| ANX | Anaconda Mining Inc | 0.2100 | 0.2100 | 0.2100 | 19,363 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.160 | 1.140 | 1.150 | 378,762 | 0.040 | | 3.60 | |
| AOT | Ascot Resources Ltd | 0.5800 | 0.5300 | 0.5400 | 147,700 | -0.0300 | | 5.26 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 53.78 | 53.37 | 53.47 | 321,519 | -0.30 | | 0.56 | |
| APHA | Aphria Inc | 7.050 | 6.400 | 6.410 | 5,892,139 | -0.760 | | 10.60 | |
| APR.UN | Automotive Properties REIT | 11.67 | 11.51 | 11.58 | 107,342 | -0.07 | | 0.60 | |
| APS | Aptose Biosciences Inc | 2.630 | 2.510 | 2.560 | 6,179 | -0.030 | | 1.16 | |
| APY | Anglo Pacific Group Plc | 4.000 | 4.000 | 4.000 | 200 | 0.370 | | 10.19 | |
| AQA | Aquila Resources Inc | 0.1800 | 0.1700 | 0.1800 | 16,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 17.94 | 17.74 | 17.83 | 1,514,924 | -0.05 | | 0.28 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.50 | 18.32 | 18.34 | 16,755 | -0.07 | | 0.38 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.87 | 19.69 | 19.80 | 1,978 | -0.06 | | 0.30 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.650 | 9.650 | 9.650 | 100 | 0.000 | | 0.00 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.6400 | 0.6400 | 0.6400 | 23,499 | -0.0100 | | 1.54 | |
| AR | Argonaut Gold Inc | 2.130 | 2.050 | 2.110 | 312,360 | 0.040 | | 1.93 | |
| ARE | Aecon Group Inc | 18.13 | 17.83 | 18.10 | 169,578 | 0.30 | | 1.69 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.0 | 104.3 | 105.0 | 9,000 | 0.7 | | 0.66 | |
| ARG | Amerigo Resources Ltd | 0.6800 | 0.6000 | 0.6000 | 35,500 | -0.0300 | | 4.76 | |
| ARX | Arc Resources Ltd | 5.720 | 5.570 | 5.680 | 1,703,806 | 0.090 | | 1.61 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.6800 | 0.6300 | 0.6300 | 17,700 | -0.0400 | | 5.97 | |
| ASM.WT | Avino Silver and Gold Mines Ltd WT | 0.0200 | 0.0200 | 0.0200 | 15,000 | -0.0100 | | 33.33 | |
| ASND | Ascendant Resources Inc | 0.3200 | 0.3000 | 0.3000 | 20,500 | -0.0400 | | 11.76 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0600 | 0.0600 | 0.0600 | 13,000 | -0.0100 | | 14.29 | |
| ASO | Avesoro Resources Inc | 1.540 | 1.540 | 1.540 | 16,900 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1000 | 0.0700 | 0.0900 | 336,323 | 0.0200 | | 28.57 | |
| ASP.WT | Acerus Pharmaceuticals Corp WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | -0.0400 | | 80.00 | |
| ASR | Alacer Gold Corp | 5.200 | 5.090 | 5.170 | 1,314,844 | 0.090 | | 1.77 | |
| AT | Acuityads Holdings Inc | 1.370 | 1.300 | 1.350 | 115,665 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 17.78 | 17.46 | 17.58 | 88,000 | 0.08 | | 0.46 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 40.09 | 39.45 | 39.77 | 2,806 | 0.06 | | 0.15 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 39.81 | 39.34 | 39.58 | 1,623,424 | -0.10 | | 0.25 | |
| ATH | Athabasca Oil Corp | 0.5500 | 0.5300 | 0.5400 | 118,938 | -0.0100 | | 1.82 | |
| ATP | Atlantic Power Corp | 3.140 | 3.050 | 3.080 | 48,755 | -0.070 | | 2.22 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 104.3 | 104.1 | 104.1 | 71,000 | -0.6 | | 0.60 | |
| ATZ | Aritzia Inc | 19.10 | 17.64 | 18.75 | 2,064,391 | 2.59 | | 16.03 | |
| AUG | Auryn Resources Inc | 1.700 | 1.600 | 1.660 | 106,317 | 0.060 | | 3.75 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 30.66 | 30.66 | 30.66 | 500 | -0.05 | | 0.16 | |
| AUMN | Golden Minerals Company | 0.3000 | 0.2900 | 0.2900 | 6,000 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.140 | 6.330 | 6.550 | 134,089 | 0.390 | | 6.33 | |
| AVCN | Avicanna Inc | 3.780 | 3.400 | 3.430 | 44,882 | -0.250 | | 6.79 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0400 | 0.0500 | 114,314 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0700 | 0.0700 | 0.0700 | 98,000 | 0.0100 | | 16.67 | |
| AW.UN | A&W Revenue Royalties Income Fund | 38.65 | 37.60 | 37.70 | 44,478 | -0.95 | | 2.46 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.97 | 22.93 | 22.93 | 400 | -0.06 | | 0.26 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.25 | 21.25 | 21.25 | 1,000 | 0.06 | | 0.28 | |
| AX.PR.I | Artis REIT Pref Series I | 25.50 | 25.31 | 25.50 | 1,553 | 0.01 | | 0.04 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.44 | 12.35 | 12.41 | 118,669 | 0.02 | | 0.16 | |
| AXU | Alexco Resource Corp | 2.280 | 2.150 | 2.250 | 214,801 | 0.060 | | 2.74 | |
| AYM | Atalaya Mining Plc | 3.270 | 3.270 | 3.270 | 2,400 | -0.020 | | 0.61 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.40 | 15.35 | 15.40 | 1,072 | 0.05 | | 0.33 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.23 | 18.21 | 18.23 | 1,300 | 0.08 | | 0.44 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.17 | 18.17 | 18.17 | 100 | -0.09 | | 0.49 | |
| AZZ | Azarga Uranium Corp | 0.1800 | 0.1700 | 0.1800 | 25,950 | 0.0100 | | 5.88 | |