| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0500 | 0.0500 | 356,800 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.320 | 2.140 | 2.310 | 663,720 | 0.170 |  | 7.94 | |
| ABT | Absolute Software Corp | 9.000 | 8.930 | 8.950 | 110,910 | 0.000 | | 0.00 | |
| ABX | Barrick Gold Corp | 17.80 | 17.28 | 17.29 | 2,152,886 | -0.41 |  | 2.32 | |
| AC | Air Canada | 32.58 | 31.99 | 32.14 | 525,259 | -0.45 | | 1.38 | |
| ACB | Aurora Cannabis Inc | 12.32 | 11.95 | 12.32 | 7,081,128 | 0.29 | | 2.41 | |
| ACB.WT | Aurora Cannabis Inc Wts | 8.260 | 7.980 | 8.250 | 56,792 | 0.250 | | 3.13 | |
| ACD | Accord Financial | 10.07 | 10.07 | 10.07 | 120 | -0.16 | | 1.56 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 103.0 | 103.0 | 103.0 | 29,000 | -1.0 | | 0.96 | |
| ACI | Altagas Canada Inc | 19.20 | 18.41 | 18.95 | 57,608 | -0.19 | | 0.99 | |
| ACO.X | Atco Ltd Cl.I NV | 46.85 | 46.57 | 46.77 | 84,335 | -0.14 | | 0.30 | |
| ACO.Y | Atco Ltd Cl II | 46.72 | 46.69 | 46.69 | 900 | 0.19 | | 0.41 | |
| ACQ | Autocanada Inc | 11.88 | 11.53 | 11.57 | 30,401 | -0.13 | | 1.11 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.84 | 12.84 | 12.84 | 120 | -0.10 | | 0.77 | |
| AD | Alaris Royalty Corp | 18.69 | 18.02 | 18.11 | 300,675 | -0.61 | | 3.26 | |
| ADN | Acadian Timber Corp | 16.65 | 16.49 | 16.58 | 12,819 | 0.01 | | 0.06 | |
| ADVZ | Advanz Pharma Corp | 23.01 | 21.43 | 22.80 | 7,519 | -0.11 | | 0.48 | |
| ADVZ.U | Advanz Pharma Corp USD | 16.88 | 16.88 | 16.88 | 200 | -1.27 | | 7.00 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.80 | 12.67 | 12.72 | 6,000 | -0.05 | | 0.39 | |
| ADW.B | Andrew Peller Limited Cl.B | 12.77 | 12.76 | 12.76 | 1,000 | -0.04 | | 0.31 | |
| AEF | Acasta Enterprises Inc | 0.6400 | 0.6200 | 0.6200 | 52,300 | -0.0200 | | 3.13 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 16,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 54.14 | 53.47 | 53.58 | 689,600 | -0.48 | | 0.89 | |
| AEZS | Aeterna Zentaris Inc | 5.720 | 5.200 | 5.360 | 45,749 | -0.350 | | 6.13 | |
| AFN | Ag Growth International Inc | 61.61 | 60.55 | 60.78 | 23,466 | -0.11 | | 0.18 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 100.0 | 100.0 | 100.0 | 2,000 | 0.0 | | 0.00 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 109.0 | 109.0 | 109.0 | 5,000 | 0.6 | | 0.51 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 101.8 | 102.0 | 22,000 | 0.2 | | 0.21 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.5 | 101.4 | 101.4 | 19,000 | 0.4 | | 0.36 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.8 | 101.6 | 101.6 | 212,000 | -0.1 | | 0.05 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.580 | 5.510 | 5.520 | 71,834 | -0.120 | | 2.13 | |
| AGI | Alamos Gold Inc Cls A | 6.350 | 6.150 | 6.170 | 684,739 | -0.090 | | 1.44 | |
| AGT | Agt Food and Ingredients Inc | 18.07 | 17.99 | 17.99 | 228,393 | 0.04 | | 0.22 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.700 | 7.700 | 7.700 | 3,400 | -0.060 | | 0.77 | |
| AI | Atrium Mortgage Investment Corp | 13.49 | 13.38 | 13.43 | 16,166 | 0.02 | | 0.15 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.2 | 100.8 | 101.2 | 9,000 | 0.8 | | 0.83 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.00 | 100.00 | 100.00 | 105,000 | 0.00 | | 0.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.3 | 101.3 | 101.3 | 10,000 | 0.4 | | 0.44 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.0 | 101.0 | 101.0 | 3,000 | 0.1 | | 0.06 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 99.00 | 99.00 | 99.00 | 10,000 | -0.90 | | 0.90 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.40 | 99.40 | 99.40 | 30,000 | 0.40 | | 0.40 | |
| AIF | Altus Group Limited | 27.55 | 27.00 | 27.02 | 59,825 | -0.39 | | 1.42 | |
| AII | Almonty Industries Inc | 0.9500 | 0.9000 | 0.9500 | 279,007 | 0.0400 | | 4.40 | |
| AIM | Aimia Inc | 4.210 | 4.160 | 4.170 | 1,223,669 | -0.020 | | 0.48 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 20.50 | 20.50 | 20.50 | 400 | -0.25 | | 1.20 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 20.38 | 20.38 | 20.38 | 100 | 0.43 | | 2.16 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 20.90 | 20.40 | 20.90 | 700 | 0.41 | | 2.00 | |
| AJX | Agjunction Inc | 0.7000 | 0.6700 | 0.7000 | 38,200 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 0.8500 | 0.8300 | 0.8300 | 1,252,249 | -0.0300 | | 3.49 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 3.240 | 3.230 | 3.240 | 300 | 0.000 | | 0.00 | |
| AKT.B | Akita Cl B | 3.960 | 3.770 | 3.960 | 500 | 0.260 | | 7.03 | |
| AKU | Akumin Inc | 5.130 | 4.550 | 4.550 | 4,724 | -0.450 | | 9.00 | |
| AKU.U | Akumin Inc | 3.730 | 3.410 | 3.490 | 7,900 | -0.260 | | 6.93 | |
| ALA | Altagas Ltd | 18.25 | 17.93 | 18.07 | 511,352 | 0.16 | | 0.89 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.29 | 14.20 | 14.25 | 2,403 | 0.03 | | 0.21 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.50 | 14.47 | 14.47 | 1,900 | 0.06 | | 0.42 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.85 | 18.48 | 18.78 | 2,800 | 0.06 | | 0.32 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.21 | 16.08 | 16.08 | 2,000 | 0.08 | | 0.50 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.87 | 22.68 | 22.87 | 13,300 | 0.24 | | 1.06 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 20.15 | 20.00 | 20.15 | 7,100 | 0.17 | | 0.85 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.56 | 19.40 | 19.56 | 8,469 | 0.18 | | 0.93 | |
| ALB | Allbanc Split Banc Corp II | 26.08 | 26.06 | 26.08 | 1,000 | 0.08 | | 0.31 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 27.00 | 27.00 | 27.00 | 569 | 1.15 | | 4.45 | |
| ALC | Algoma Central | 13.00 | 13.00 | 13.00 | 4,675 | 0.00 | | 0.00 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.8 | 101.5 | 101.8 | 29,000 | 0.5 | | 0.44 | |
| ALEF | Aleafia Health Inc | 1.830 | 1.750 | 1.750 | 1,541,570 | -0.030 | | 1.69 | |
| ALO | Alio Gold Inc | 0.9200 | 0.8900 | 0.9200 | 11,822 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 13.25 | 13.10 | 13.22 | 30,248 | 0.08 | | 0.61 | |
| ALYA | Alithya Group | 4.250 | 4.170 | 4.250 | 2,900 | -0.040 | | 0.93 | |
| AMM | Almaden Minerals Ltd | 0.7500 | 0.7200 | 0.7500 | 7,501 | 0.0100 | | 1.35 | |
| ANX | Anaconda Mining Inc | 0.3500 | 0.3500 | 0.3500 | 63,358 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.320 | 1.280 | 1.300 | 73,747 | 0.010 | | 0.78 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 48.16 | 47.68 | 47.86 | 136,082 | -0.02 | | 0.04 | |
| APHA | Aphria Inc | 10.56 | 10.15 | 10.45 | 2,492,709 | 0.20 | | 1.95 | |
| APR.UN | Automotive Properties REIT | 10.75 | 10.67 | 10.71 | 36,979 | -0.02 | | 0.19 | |
| APS | Aptose Biosciences Inc | 2.610 | 2.420 | 2.550 | 12,516 | 0.100 | | 4.08 | |
| APY | Anglo Pacific Group Plc | 3.210 | 3.200 | 3.200 | 1,000 | -0.300 | | 8.57 | |
| AQA | Aquila Resources Inc | 0.1900 | 0.1800 | 0.1900 | 18,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 15.43 | 15.24 | 15.36 | 784,120 | 0.03 | | 0.20 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 20.41 | 20.41 | 20.41 | 300 | 0.20 | | 0.99 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 21.40 | 21.40 | 21.40 | 200 | 0.04 | | 0.19 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 10.08 | 10.08 | 10.08 | 5,000 | 0.01 | | 0.10 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.3400 | 0.3400 | 0.3400 | 2,000 | 0.0100 | | 3.03 | |
| AR | Argonaut Gold Inc | 1.650 | 1.610 | 1.640 | 152,503 | 0.010 | | 0.61 | |
| ARE | Aecon Group Inc | 17.03 | 16.82 | 16.86 | 209,522 | -0.19 | | 1.11 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 102.0 | 101.5 | 102.0 | 77,000 | 0.0 | | 0.01 | |
| ARG | Amerigo Resources Ltd | 0.9700 | 0.9100 | 0.9100 | 443,652 | -0.0400 | | 4.21 | |
| ARX | Arc Resources Ltd | 9.420 | 9.240 | 9.350 | 1,971,508 | 0.070 | | 0.75 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7400 | 0.7100 | 0.7200 | 12,869 | -0.0200 | | 2.70 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0400 | 0.0400 | 0.0400 | 9,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.5000 | 0.4700 | 0.5000 | 38,260 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1200 | 0.1200 | 0.1200 | 25,000 | 0.0000 | | 0.00 | |
| ASO | Avesoro Resources Inc | 2.000 | 2.000 | 2.000 | 1,960 | 0.010 | | 0.50 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1600 | 0.1500 | 0.1500 | 161,000 | -0.0100 | | 6.25 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0800 | 0.0200 | 0.0800 | 20,999 | -0.0200 | | 20.00 | |
| ASR | Alacer Gold Corp | 3.480 | 3.350 | 3.380 | 332,076 | -0.090 | | 2.59 | |
| ATA | Ats Automation | 20.99 | 20.63 | 20.79 | 218,787 | 0.14 | | 0.68 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 79.60 | 79.00 | 79.32 | 1,500 | 0.04 | | 0.05 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 79.70 | 78.71 | 79.04 | 474,999 | -0.05 | | 0.06 | |
| ATH | Athabasca Oil Corp | 1.090 | 1.040 | 1.070 | 1,289,004 | 0.060 | | 5.94 | |
| ATL | Atlatsa Resources Corp | 0.0800 | 0.0800 | 0.0800 | 1,200 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.150 | 2.980 | 3.020 | 71,595 | -0.130 | | 4.13 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 100.2 | 100.1 | 100.1 | 14,000 | -0.1 | | 0.05 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 103.2 | 103.0 | 103.2 | 54,000 | 0.2 | | 0.20 | |
| ATZ | Aritzia Inc | 18.97 | 18.63 | 18.71 | 184,652 | -0.13 | | 0.69 | |
| AUG | Auryn Resources Inc | 2.200 | 2.050 | 2.120 | 137,155 | -0.050 | | 2.30 | |
| AUMN | Golden Minerals Company | 0.3700 | 0.3500 | 0.3500 | 7,750 | -0.0200 | | 5.41 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.480 | 8.310 | 8.400 | 25,111 | -0.050 | | 0.59 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0500 | 638,604 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 68,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 39.98 | 39.75 | 39.96 | 26,804 | 0.24 | | 0.60 | |
| AX.PR.A | Artis REIT Pref Ser A | 21.58 | 21.58 | 21.58 | 108 | 0.18 | | 0.84 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.26 | 20.21 | 20.25 | 2,900 | -0.05 | | 0.25 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.79 | 21.79 | 21.79 | 100 | 0.19 | | 0.88 | |
| AX.PR.I | Artis REIT Pref Series I | 24.64 | 24.60 | 24.64 | 5,400 | 0.14 | | 0.57 | |
| AX.UN | Artis Real Estate Investment Trust Units | 10.62 | 10.51 | 10.53 | 188,104 | -0.11 | | 1.03 | |
| AXR | Alexco Resource Corp | 1.350 | 1.300 | 1.310 | 15,400 | 0.000 | | 0.00 | |
| AYM | Atalaya Mining Plc | 3.750 | 3.750 | 3.750 | 200 | 0.050 | | 1.35 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.05 | 15.03 | 15.03 | 430 | 0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.27 | 18.27 | 18.27 | 300 | -0.18 | | 0.98 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.41 | 18.40 | 18.40 | 300 | -0.05 | | 0.27 | |
| AZZ | Azarga Uranium Corp | 0.2400 | 0.2300 | 0.2300 | 70,650 | -0.0100 | | 4.17 | |