| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1500 | 0.1400 | 0.1500 | 13,500 | 0.0100 |  | 7.14 |   |
| AAR.UN | Pure Industrial Real Estate Trust | 8.100 | 8.090 | 8.090 | 490,364 | 0.000 |  | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 4.140 | 4.040 | 4.100 | 513,521 | -0.020 |  | 0.49 | |
| ABT | Absolute Software Corp | 6.790 | 6.760 | 6.790 | 3,338 | 0.010 | | 0.15 | |
| ABX | Barrick Gold Corp | 17.19 | 16.88 | 17.09 | 1,464,425 | 0.16 | | 0.95 | |
| AC | Air Canada | 23.22 | 22.57 | 23.14 | 1,073,408 | 0.13 | | 0.56 | |
| ACB | Aurora Cannabis Inc | 9.840 | 9.070 | 9.540 | 14,863,550 | 0.410 | | 4.49 | |
| ACB.WT | Aurora Cannabis Inc Wts | 5.800 | 5.060 | 5.510 | 384,872 | 0.420 | | 8.25 | |
| ACD | Accord Financial | 9.090 | 8.900 | 8.900 | 300 | -0.190 | | 2.09 | |
| ACO.X | Atco Ltd Cl.I Nv | 40.15 | 39.62 | 40.11 | 150,235 | 0.40 | | 1.01 | |
| ACO.Y | Atco Ltd Cl II | 40.02 | 40.01 | 40.01 | 400 | 0.37 | | 0.93 | |
| ACQ | Autocanada Inc | 18.00 | 17.42 | 17.47 | 646,483 | -0.11 | | 0.63 | |
| ACR.UN | Agellan Commercial REIT | 13.13 | 13.01 | 13.12 | 24,807 | 0.01 | | 0.08 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.74 | 12.74 | 12.74 | 2,500 | -0.03 | | 0.23 | |
| AD | Alaris Royalty Corp | 17.01 | 16.63 | 16.68 | 135,081 | -0.44 | | 2.57 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.530 | 6.530 | 6.530 | 2,300 | -0.060 | | 0.91 | |
| ADN | Acadian Timber Corp | 19.77 | 19.70 | 19.75 | 7,145 | -0.01 | | 0.05 | |
| ADW.A | Andrew Peller Limited Cl.A | 18.22 | 17.08 | 17.99 | 73,175 | -0.02 | | 0.11 | |
| ADW.B | Andrew Peller Limited Cl.B | 18.10 | 17.55 | 18.10 | 1,468 | 0.10 | | 0.56 | |
| AEF | Acasta Enterprises Inc | 1.650 | 1.590 | 1.600 | 3,000 | -0.040 | | 2.44 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 4,500 | -0.0100 | | 50.00 | |
| AEM | Agnico Eagle Mines Limited | 59.99 | 59.03 | 59.05 | 608,139 | -0.88 | | 1.47 | |
| AEZS | Aeterna Zentaris Inc | 2.880 | 2.790 | 2.820 | 11,843 | -0.010 | | 0.35 | |
| AFN | Ag Growth International Inc | 57.44 | 56.31 | 56.69 | 34,735 | -0.76 | | 1.32 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 102.3 | 102.3 | 102.3 | 10,000 | -0.5 | | 0.47 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 107.6 | 107.6 | 107.6 | 10,000 | -0.1 | | 0.12 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 102.0 | 102.0 | 26,000 | 0.3 | | 0.25 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 99.50 | 99.00 | 99.50 | 528,000 | -0.50 | | 0.50 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 6.770 | 6.640 | 6.730 | 51,032 | -0.040 | | 0.59 | |
| AGI | Alamos Gold Inc Cls A | 7.670 | 7.550 | 7.550 | 916,216 | -0.090 | | 1.18 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.0200 | 0.0200 | 0.0200 | 195,000 | 0.0000 | | 0.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.3600 | 0.3000 | 0.3600 | 15,147 | 0.0700 | | 24.14 | |
| AGT | Agt Food and Ingredients Inc | 15.25 | 14.93 | 14.94 | 19,477 | -0.26 | | 1.71 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.910 | 7.910 | 7.910 | 900 | -0.030 | | 0.38 | |
| AI | Atrium Mortgage Investment Corp | 12.94 | 12.85 | 12.93 | 33,150 | 0.08 | | 0.62 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 100.5 | 100.5 | 100.5 | 14,000 | -0.5 | | 0.50 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.60 | 100.00 | 100.00 | 66,000 | -1.00 | | 0.99 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.65 | 100.00 | 100.00 | 73,000 | -0.65 | | 0.65 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 99.00 | 99.00 | 99.00 | 25,000 | -0.50 | | 0.50 | |
| AIF | Altus Group Limited | 29.76 | 29.35 | 29.70 | 32,054 | -0.05 | | 0.17 | |
| AII | Almonty Industries Inc | 0.7500 | 0.7000 | 0.7300 | 54,752 | -0.0200 | | 2.67 | |
| AIM | Aimia Inc | 2.440 | 2.350 | 2.380 | 220,508 | -0.030 | | 1.24 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 10.75 | 10.75 | 10.75 | 1,000 | -0.50 | | 4.44 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 11.83 | 11.40 | 11.83 | 1,600 | 0.38 | | 3.32 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 11.77 | 11.56 | 11.77 | 5,299 | -0.23 | | 1.92 | |
| AJX | Agjunction Inc | 0.8700 | 0.8100 | 0.8700 | 50,939 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.460 | 1.270 | 1.440 | 218,220 | 0.000 | | 0.00 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 5.790 | 5.600 | 5.750 | 15,900 | 0.050 | | 0.88 | |
| AKT.B | Akita Cl B | 6.950 | 6.950 | 6.950 | 200 | -0.260 | | 3.61 | |
| AKU.U | Akumin Inc | 4.300 | 4.240 | 4.280 | 161,850 | -0.030 | | 0.70 | |
| ALA | Altagas Ltd | 26.41 | 26.18 | 26.34 | 448,556 | 0.03 | | 0.11 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.81 | 20.77 | 20.78 | 805 | -0.03 | | 0.14 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 21.05 | 20.89 | 20.89 | 600 | -0.21 | | 1.00 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 23.62 | 23.56 | 23.61 | 1,230 | 0.04 | | 0.17 | |
| ALA.PR.G | Altagas Ltd Pref G | 23.50 | 23.43 | 23.50 | 2,200 | -0.25 | | 1.05 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.24 | 25.20 | 25.24 | 1,100 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.07 | 24.98 | 24.98 | 800 | -0.07 | | 0.28 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 24.98 | 24.90 | 24.90 | 4,500 | -0.10 | | 0.40 | |
| ALA.R | Altagas Ltd Sub Receipts | 26.39 | 26.14 | 26.30 | 72,996 | 0.02 | | 0.08 | |
| ALB | Allbanc Split Banc Corp II | 26.75 | 26.74 | 26.75 | 700 | 0.73 | | 2.81 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.11 | 26.11 | 26.11 | 700 | -0.39 | | 1.47 | |
| ALC | Algoma Central | 15.34 | 15.20 | 15.21 | 6,490 | -0.04 | | 0.26 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 105.3 | 105.0 | 105.0 | 25,000 | -0.3 | | 0.24 | |
| ALO | Alio Gold Inc | 1.830 | 1.810 | 1.810 | 50,665 | -0.010 | | 0.55 | |
| ALS | Altius Minerals Corp | 13.19 | 12.69 | 12.77 | 41,058 | -0.18 | | 1.39 | |
| AMM | Almaden Minerals Ltd | 0.9800 | 0.9500 | 0.9500 | 9,100 | -0.0300 | | 3.06 | |
| ANX | Anaconda Mining Inc | 0.3900 | 0.3900 | 0.3900 | 74,910 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.200 | 1.170 | 1.190 | 111,616 | 0.010 | | 0.85 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 43.37 | 42.35 | 43.03 | 168,971 | -0.56 | | 1.28 | |
| APH | Aphria Inc | 12.14 | 11.62 | 11.94 | 4,581,842 | 0.15 | | 1.27 | |
| APR.UN | Automotive Properties REIT | 10.52 | 10.46 | 10.49 | 11,404 | 0.00 | | 0.00 | |
| APS | Aptose Biosciences Inc | 5.960 | 5.700 | 5.830 | 104,252 | -0.110 | | 1.85 | |
| AQA | Aquila Resources Inc | 0.2900 | 0.2900 | 0.2900 | 42,115 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 12.78 | 12.59 | 12.70 | 1,710,574 | 0.10 | | 0.79 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.28 | 23.25 | 23.25 | 600 | -0.15 | | 0.64 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.75 | 24.57 | 24.57 | 1,500 | -0.18 | | 0.73 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.750 | 9.700 | 9.750 | 40,200 | 0.010 | | 0.10 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4700 | 0.4700 | 0.4700 | 74,500 | -0.1200 | | 20.34 | |
| AR | Argonaut Gold Inc | 2.220 | 2.180 | 2.210 | 157,575 | 0.000 | | 0.00 | |
| ARE | Aecon Group Inc | 15.51 | 15.35 | 15.50 | 255,582 | 0.01 | | 0.06 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 100.5 | 100.3 | 100.3 | 12,000 | -0.3 | | 0.30 | |
| ARG | Amerigo Resources Ltd | 1.0400 | 0.9900 | 1.0000 | 134,238 | -0.0200 | | 1.96 | |
| ARX | Arc Resources Ltd | 13.27 | 13.04 | 13.05 | 394,658 | -0.26 | | 1.95 | |
| ARZ | Aralez Pharmaceuticals Inc | 0.5700 | 0.5400 | 0.5500 | 39,910 | -0.0200 | | 3.51 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.720 | 1.660 | 1.720 | 16,238 | 0.030 | | 1.78 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.3100 | 0.3100 | 0.3100 | 18,800 | 0.0600 | | 24.00 | |
| ASND | Ascendant Resources Inc | 1.090 | 1.060 | 1.060 | 15,430 | -0.020 | | 1.85 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.3200 | 0.2800 | 0.3200 | 21,500 | 0.0200 | | 6.67 | |
| ASO | Avesoro Resources Inc | 4.500 | 4.280 | 4.500 | 3,388 | 0.100 | | 2.27 | |
| ASP | Acerus Pharmaceuticals Corp | 0.2900 | 0.2700 | 0.2800 | 318,550 | -0.0100 | | 3.45 | |
| ASR | Alacer Gold Corp | 2.570 | 2.540 | 2.560 | 415,858 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 19.45 | 19.22 | 19.45 | 123,943 | -0.05 | | 0.26 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 57.62 | 56.37 | 57.15 | 4,738 | 0.76 | | 1.35 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 57.16 | 55.60 | 56.50 | 864,729 | 0.61 | | 1.09 | |
| ATH | Athabasca Oil Corp | 1.610 | 1.540 | 1.580 | 1,903,891 | -0.060 | | 3.66 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 100,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.900 | 2.780 | 2.880 | 100,663 | 0.130 | | 4.73 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 102.0 | 102.0 | 102.0 | 15,000 | 1.0 | | 0.99 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 99.39 | 99.00 | 99.00 | 186,000 | -0.48 | | 0.48 | |
| ATZ | Aritzia Inc | 15.77 | 15.36 | 15.67 | 233,311 | 0.09 | | 0.58 | |
| AUG | Auryn Resources Inc | 1.440 | 1.400 | 1.420 | 29,200 | 0.010 | | 0.71 | |
| AUI.UN | Australian Banc Income Fund | 10.11 | 10.10 | 10.11 | 900 | -0.04 | | 0.39 | |
| AUMN | Golden Minerals Company | 0.4800 | 0.4700 | 0.4700 | 6,980 | -0.0100 | | 2.08 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.010 | 7.720 | 7.960 | 21,458 | 0.200 | | 2.58 | |
| AVL | Avalon Advanced Materials Inc | 0.1100 | 0.1000 | 0.1100 | 250,529 | 0.0100 | | 10.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 32.93 | 32.51 | 32.51 | 3,565 | -0.31 | | 0.94 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.08 | 23.08 | 23.08 | 141 | 0.07 | | 0.30 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.70 | 20.67 | 20.70 | 600 | 0.03 | | 0.15 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.43 | 20.43 | 20.43 | 200 | -0.08 | | 0.39 | |
| AX.PR.I | Artis REIT Pref Series I | 25.28 | 25.10 | 25.15 | 2,540 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 13.47 | 13.37 | 13.41 | 172,241 | -0.07 | | 0.52 | |
| AXR | Alexco Resource Corp | 1.740 | 1.700 | 1.700 | 105,200 | -0.050 | | 2.86 | |
| AYM | Atalaya Mining Plc | 4.290 | 4.290 | 4.290 | 900 | 0.040 | | 0.94 | |
| AZ | Arizona Mining Inc | 6.160 | 6.130 | 6.150 | 5,909,116 | 0.010 | | 0.16 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.01 | 15.00 | 15.00 | 2,118 | 0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.82 | 17.80 | 17.80 | 600 | -0.39 | | 2.14 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.89 | 17.71 | 17.71 | 525 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.2900 | 0.2700 | 0.2900 | 64,000 | 0.0200 | | 7.41 | |