| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0700 | 0.0700 | 0.0700 | 20,999 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.210 | 2.130 | 2.150 | 588,539 | -0.070 |  | 3.15 | |
| ABT | Absolute Software Corp | 8.400 | 8.300 | 8.350 | 45,900 | -0.050 | | 0.60 | |
| ABX | Barrick Gold Corp | 18.99 | 18.24 | 18.55 | 5,486,900 | 0.33 |  | 1.81 | |
| AC | Air Canada | 26.96 | 25.96 | 26.83 | 1,529,960 | 0.06 | | 0.22 | |
| ACB | Aurora Cannabis Inc | 7.890 | 7.360 | 7.670 | 12,915,900 | 0.070 | | 0.92 | |
| ACB.WT | Aurora Cannabis Inc Wts | 4.380 | 3.900 | 4.170 | 74,015 | -0.080 | | 1.88 | |
| ACD | Accord Financial | 9.900 | 9.690 | 9.690 | 850 | -0.270 | | 2.71 | |
| ACI | Altagas Canada Inc | 16.78 | 15.67 | 16.46 | 176,081 | 0.81 | | 5.18 | |
| ACO.X | Atco Ltd Cl.I Nv | 40.94 | 40.44 | 40.79 | 123,553 | -0.18 | | 0.44 | |
| ACO.Y | Atco Ltd Cl II | 40.91 | 40.48 | 40.85 | 1,275 | -0.10 | | 0.24 | |
| ACQ | Autocanada Inc | 11.09 | 10.41 | 10.51 | 201,264 | -0.58 | | 5.23 | |
| ACR.UN | Agellan Commercial REIT | 14.19 | 14.18 | 14.19 | 12,200 | 0.01 | | 0.07 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.45 | 12.45 | 12.45 | 7,200 | 0.20 | | 1.63 | |
| AD | Alaris Royalty Corp | 18.43 | 18.05 | 18.08 | 168,313 | -0.41 | | 2.22 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.120 | 6.110 | 6.110 | 1,250 | -0.020 | | 0.33 | |
| ADN | Acadian Timber Corp | 14.80 | 14.54 | 14.58 | 13,297 | -0.17 | | 1.15 | |
| ADVZ | Advanz Pharma Corp | 25.35 | 25.01 | 25.13 | 8,455 | 0.13 | | 0.52 | |
| ADVZ.U | Advanz Pharma Corp USD | 19.00 | 18.98 | 19.00 | 2,100 | 0.19 | | 1.01 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.81 | 12.25 | 12.27 | 24,567 | -0.48 | | 3.76 | |
| ADW.B | Andrew Peller Limited Cl.B | 12.58 | 12.57 | 12.57 | 1,200 | -0.28 | | 2.18 | |
| AEF | Acasta Enterprises Inc | 0.9800 | 0.9600 | 0.9600 | 303,550 | -0.0100 | | 1.03 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 3,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 54.13 | 52.48 | 52.64 | 1,128,077 | -0.49 | | 0.92 | |
| AEZS | Aeterna Zentaris Inc | 4.990 | 4.620 | 4.720 | 45,001 | -0.150 | | 3.08 | |
| AFN | Ag Growth International Inc | 50.16 | 47.84 | 48.58 | 31,602 | -1.45 | | 2.90 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 100.6 | 100.6 | 100.6 | 1,000 | -0.4 | | 0.44 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.2 | 100.2 | 100.2 | 13,000 | 0.0 | | 0.02 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.5 | 100.5 | 100.5 | 63,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.00 | 99.75 | 99.77 | 45,000 | -0.03 | | 0.03 | |
| AGF.B | AGF Management Ltd Cl.B Nv | 4.840 | 4.700 | 4.700 | 93,233 | -0.110 | | 2.29 | |
| AGI | Alamos Gold Inc Cls A | 4.950 | 4.770 | 4.880 | 776,335 | 0.090 | | 1.88 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.0700 | 0.0600 | 0.0700 | 39,230 | -0.0200 | | 22.22 | |
| AGT | Agt Food and Ingredients Inc | 17.44 | 17.16 | 17.43 | 106,969 | 0.03 | | 0.17 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.330 | 7.330 | 7.330 | 7,770 | 0.000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.49 | 13.10 | 13.38 | 38,722 | 0.27 | | 2.06 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 99.01 | 99.01 | 99.01 | 10,000 | -1.09 | | 1.09 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.00 | 99.99 | 100.00 | 15,000 | 0.00 | | 0.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.8 | 100.8 | 100.8 | 9,000 | -0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 98.00 | 97.99 | 98.00 | 10,000 | 0.89 | | 0.92 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 97.00 | 96.50 | 96.50 | 49,000 | 0.00 | | 0.00 | |
| AIF | Altus Group Limited | 25.09 | 24.50 | 24.86 | 81,372 | -0.22 | | 0.88 | |
| AII | Almonty Industries Inc | 0.7100 | 0.6700 | 0.6800 | 29,500 | -0.0300 | | 4.23 | |
| AIM | Aimia Inc | 3.340 | 3.260 | 3.330 | 204,326 | -0.010 | | 0.30 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 23.30 | 23.25 | 23.25 | 700 | -0.25 | | 1.06 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 23.27 | 23.27 | 23.27 | 100 | -0.96 | | 3.96 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 23.50 | 23.23 | 23.40 | 2,100 | 0.15 | | 0.65 | |
| AJX | Agjunction Inc | 0.8000 | 0.7800 | 0.7800 | 9,000 | 0.0200 | | 2.63 | |
| AKG | Asanko Gold Inc | 0.9800 | 0.9300 | 0.9400 | 30,700 | -0.0300 | | 3.09 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 4.140 | 4.000 | 4.000 | 4,413 | -0.200 | | 4.76 | |
| AKT.B | Akita Cl B | 4.300 | 4.270 | 4.270 | 300 | -0.550 | | 11.41 | |
| AKU | Akumin Inc | 4.150 | 4.150 | 4.150 | 200 | -0.110 | | 2.58 | |
| AKU.U | Akumin Inc | 3.230 | 3.200 | 3.200 | 26,800 | -0.050 | | 1.54 | |
| ALA | Altagas Ltd | 14.07 | 13.67 | 13.74 | 1,121,183 | -0.38 | | 2.69 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.97 | 13.56 | 13.60 | 5,168 | -0.40 | | 2.86 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.97 | 13.97 | 13.97 | 260 | -0.28 | | 1.96 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 17.75 | 17.30 | 17.35 | 21,099 | -0.34 | | 1.92 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.75 | 15.20 | 15.35 | 4,600 | -0.40 | | 2.54 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 20.11 | 19.60 | 19.65 | 48,885 | -0.31 | | 1.55 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 17.80 | 17.31 | 17.35 | 49,903 | -0.21 | | 1.20 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.05 | 17.83 | 18.05 | 16,600 | 0.11 | | 0.61 | |
| ALB | Allbanc Split Banc Corp II | 25.00 | 24.25 | 24.25 | 400 | -0.80 | | 3.19 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.76 | 25.76 | 25.76 | 1,000 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 12.03 | 11.91 | 12.00 | 3,100 | -0.02 | | 0.17 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 100.5 | 100.5 | 100.5 | 17,000 | 0.0 | | 0.00 | |
| ALO | Alio Gold Inc | 0.9800 | 0.9200 | 0.9200 | 30,400 | -0.0600 | | 6.12 | |
| ALS | Altius Minerals Corp | 12.95 | 12.57 | 12.72 | 86,766 | -0.17 | | 1.32 | |
| ALYA | Alithya Group | 5.050 | 4.950 | 5.000 | 9,869 | -0.100 | | 1.96 | |
| AMM | Almaden Minerals Ltd | 0.9000 | 0.8400 | 0.8600 | 23,380 | -0.0300 | | 3.37 | |
| ANX | Anaconda Mining Inc | 0.2300 | 0.2200 | 0.2200 | 88,840 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.120 | 1.090 | 1.110 | 119,741 | -0.010 | | 0.89 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 45.62 | 44.60 | 45.04 | 256,430 | -0.48 | | 1.05 | |
| APHA | Aphria Inc | 7.850 | 7.040 | 7.530 | 14,880,770 | 0.600 | | 8.66 | |
| APR.UN | Automotive Properties REIT | 9.800 | 9.550 | 9.550 | 68,350 | -0.150 | | 1.55 | |
| APS | Aptose Biosciences Inc | 2.850 | 2.760 | 2.770 | 17,611 | -0.010 | | 0.36 | |
| APY | Anglo Pacific Group Plc | 2.150 | 2.140 | 2.150 | 1,900 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.1700 | 0.1600 | 0.1600 | 72,000 | -0.0200 | | 11.11 | |
| AQN | Algonquin Power and Utilities Corp | 14.49 | 14.21 | 14.35 | 1,275,511 | -0.11 | | 0.76 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.75 | 19.48 | 19.48 | 3,984 | -0.19 | | 0.97 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 22.69 | 22.08 | 22.69 | 7,200 | -0.08 | | 0.35 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.940 | 9.940 | 9.940 | 100 | -0.010 | | 0.10 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.3600 | 0.3000 | 0.3600 | 1,600 | -0.0400 | | 10.00 | |
| AR | Argonaut Gold Inc | 1.310 | 1.260 | 1.270 | 131,490 | 0.020 | | 1.60 | |
| ARE | Aecon Group Inc | 17.92 | 17.35 | 17.42 | 398,550 | -0.58 | | 3.22 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 103.0 | 101.5 | 101.5 | 175,000 | -1.0 | | 0.93 | |
| ARG | Amerigo Resources Ltd | 0.9200 | 0.8700 | 0.8800 | 74,569 | -0.0500 | | 5.38 | |
| ARX | Arc Resources Ltd | 9.390 | 8.610 | 8.680 | 1,925,508 | -0.460 | | 5.03 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7200 | 0.6900 | 0.7100 | 36,500 | -0.0100 | | 1.39 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0600 | 0.0600 | 0.0600 | 12,700 | 0.0200 | | 50.00 | |
| ASND | Ascendant Resources Inc | 0.5000 | 0.5000 | 0.5000 | 11,500 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1000 | 0.0800 | 0.0800 | 73,500 | -0.0300 | | 27.27 | |
| ASO | Avesoro Resources Inc | 2.620 | 2.600 | 2.600 | 300 | -0.020 | | 0.76 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1400 | 0.1400 | 0.1400 | 71,900 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 2.170 | 2.100 | 2.170 | 276,515 | 0.030 | | 1.40 | |
| ATA | Ats Automation | 16.47 | 15.58 | 15.79 | 310,459 | -0.66 | | 4.01 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 67.17 | 66.82 | 66.97 | 1,089 | 0.14 | | 0.21 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 67.65 | 66.63 | 66.88 | 759,225 | 0.30 | | 0.45 | |
| ATH | Athabasca Oil Corp | 1.120 | 1.030 | 1.040 | 1,517,440 | -0.080 | | 7.14 | |
| ATL | Atlatsa Resources Corp | 0.0500 | 0.0500 | 0.0500 | 3,520 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.900 | 2.850 | 2.850 | 25,300 | -0.020 | | 0.70 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 100.2 | 100.2 | 100.2 | 3,000 | 0.1 | | 0.10 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 99.00 | 99.00 | 99.00 | 10,000 | 0.75 | | 0.76 | |
| ATZ | Aritzia Inc | 18.11 | 17.25 | 17.48 | 448,137 | -0.43 | | 2.40 | |
| AUG | Auryn Resources Inc | 1.360 | 1.330 | 1.340 | 32,419 | 0.010 | | 0.75 | |
| AUMN | Golden Minerals Company | 0.3400 | 0.3400 | 0.3400 | 7,000 | 0.0100 | | 3.03 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.250 | 7.710 | 8.100 | 76,528 | -0.210 | | 2.53 | |
| AVL | Avalon Advanced Materials Inc | 0.0700 | 0.0600 | 0.0600 | 92,500 | -0.0100 | | 14.29 | |
| AVP | Avcorp Industries Inc | 0.0400 | 0.0400 | 0.0400 | 7,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 35.16 | 34.39 | 34.64 | 17,041 | -0.33 | | 0.94 | |
| AX.PR.A | Artis REIT Pref Ser A | 20.26 | 20.06 | 20.26 | 2,500 | 0.03 | | 0.15 | |
| AX.PR.E | Artis REIT Pref Ser E | 18.57 | 18.57 | 18.57 | 1,000 | 0.04 | | 0.22 | |
| AX.PR.G | Artis REIT Pref Ser G | 19.10 | 19.08 | 19.09 | 1,200 | -0.02 | | 0.10 | |
| AX.PR.I | Artis REIT Pref Series I | 23.09 | 22.75 | 23.00 | 3,900 | 0.25 | | 1.10 | |
| AX.UN | Artis Real Estate Investment Trust Units | 9.620 | 9.450 | 9.460 | 626,391 | -0.130 | | 1.36 | |
| AXR | Alexco Resource Corp | 1.0300 | 0.9900 | 1.0000 | 35,710 | -0.0200 | | 1.96 | |
| AYM | Atalaya Mining Plc | 3.600 | 3.600 | 3.600 | 1,000 | -0.170 | | 4.51 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.50 | 14.35 | 14.35 | 3,714 | 0.00 | | 0.00 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.34 | 16.98 | 17.00 | 1,850 | -0.70 | | 3.95 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.32 | 17.05 | 17.05 | 1,500 | -0.20 | | 1.16 | |
| AZZ | Azarga Uranium Corp | 0.2600 | 0.2400 | 0.2400 | 314,330 | -0.0100 | | 4.00 | |