| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0450 | 0.0450 | 1,262 | -0.0050 |  | 10.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.890 | 1.750 | 1.780 | 1,984,978 | 0.070 |  | 4.09 | |
| ABT | Absolute Software Corp | 14.78 | 13.96 | 14.07 | 243,557 | -0.48 | | 3.30 | |
| ABX | Barrick Gold Corp | 37.56 | 36.11 | 36.17 | 5,189,713 | -1.58 | | 4.19 | |
| AC | Air Canada | 16.88 | 16.00 | 16.01 | 4,436,355 | -0.49 | | 2.97 | |
| ACB | Aurora Cannabis Inc | 8.310 | 6.870 | 6.900 | 7,496,949 | -2.830 | | 29.09 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.1250 | 0.1050 | 0.1050 | 840 | -0.0150 | | 12.50 | |
| ACD | Accord Financial | 5.820 | 5.780 | 5.780 | 3,100 | 0.000 |  | 0.00 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 81.50 | 81.50 | 81.50 | 2,000 | -1.50 | | 1.81 | |
| ACO.X | Atco Ltd Cl.I NV | 39.81 | 38.56 | 38.69 | 190,083 | -0.67 | | 1.70 | |
| ACO.Y | Atco Ltd Cl II | 40.00 | 40.00 | 40.00 | 100 | -0.50 | | 1.23 | |
| ACQ | Autocanada Inc | 17.17 | 16.20 | 16.39 | 236,508 | -0.11 | | 0.67 | |
| ACZ | Middlefield American Core Dividend ETF | 13.67 | 13.67 | 13.67 | 1,000 | -0.17 | | 1.23 | |
| AD | Alaris Royalty Corp | 12.74 | 12.22 | 12.27 | 153,497 | -0.43 | | 3.39 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 85.50 | 85.00 | 85.00 | 44,000 | 0.00 | | 0.00 | |
| AD.UN | Alaris Equity Partners Income Trust | 11.68 | 11.37 | 11.48 | 151,007 | -0.18 | | 1.54 | |
| ADN | Acadian Timber Corp | 17.00 | 16.63 | 16.63 | 6,970 | -0.37 | | 2.18 | |
| ADW.A | Andrew Peller Limited Cl.A | 10.060 | 9.940 | 9.990 | 19,551 | 0.000 | | 0.00 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.00 | 11.00 | 11.00 | 100 | 0.50 | | 4.76 | |
| AEM | Agnico Eagle Mines Limited | 104.2 | 99.0 | 100.1 | 945,308 | -5.0 | | 4.77 | |
| AEZS | Aeterna Zentaris Inc | 0.5200 | 0.4750 | 0.4750 | 544 | -0.0350 | | 6.86 | |
| AFN | Ag Growth International Inc | 28.56 | 27.04 | 27.14 | 46,782 | -1.11 | | 3.93 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 97.43 | 97.43 | 97.43 | 3,000 | -0.07 | | 0.07 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 94.05 | 94.00 | 94.00 | 18,000 | 1.01 | | 1.09 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 96.50 | 95.00 | 96.00 | 71,000 | 1.50 | | 1.59 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 95.06 | 95.00 | 95.00 | 23,000 | -2.69 | | 2.75 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 87.00 | 87.00 | 87.00 | 1,000 | 1.00 | | 1.16 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.650 | 5.380 | 5.450 | 563,147 | 0.250 | | 4.81 | |
| AGI | Alamos Gold Inc Cls A | 12.25 | 11.40 | 11.48 | 1,387,208 | -0.91 | | 7.34 | |
| AH | Aleafia Health Inc | 0.5000 | 0.4600 | 0.4850 | 4,468 | -0.0150 | | 3.00 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 65.00 | 62.51 | 63.00 | 10,000 | 2.00 | | 3.28 | |
| AH.WT | Aleafia Health Inc Wts | 0.0850 | 0.0100 | 0.0850 | 1,686 | 0.0150 | | 21.43 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2050 | 0.2050 | 0.2050 | 189 | 0.0000 | | 0.00 | |
| AHC | Apollo Healthcare Corp. | 3.140 | 3.060 | 3.120 | 47,010 | -0.020 | | 0.64 | |
| AHC.WT | Apollo Healthcare Corp Wts | 0.0950 | 0.0700 | 0.0700 | 250 | -0.0250 | | 26.32 | |
| AI | Atrium Mortgage Investment Corp | 11.06 | 10.76 | 10.78 | 50,219 | -0.17 | | 1.55 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.3 | 100.3 | 100.3 | 10,000 | 0.2 | | 0.24 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 95.00 | 95.00 | 95.00 | 15,000 | -0.02 | | 0.02 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 95.80 | 94.10 | 94.10 | 37,000 | -4.90 | | 4.95 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 98.50 | 98.50 | 98.50 | 10,000 | 0.00 | | 0.00 | |
| AIF | Altus Group Limited | 53.27 | 51.30 | 52.46 | 222,376 | -0.44 | | 0.83 | |
| AII | Almonty Industries Inc | 0.7000 | 0.6900 | 0.7000 | 63,752 | -0.0100 | | 1.41 | |
| AIM | Aimia Inc | 4.130 | 3.980 | 3.980 | 172,339 | -0.080 | | 1.97 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 14.25 | 14.25 | 14.25 | 700 | 0.20 | | 1.42 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.39 | 18.39 | 18.39 | 100 | -0.14 | | 0.76 | |
| AJX | Agjunction Inc | 0.4500 | 0.3700 | 0.4200 | 725 | -0.0450 | | 9.68 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.3050 | 0.3000 | 0.3000 | 100 | -0.0100 | | 3.23 | |
| AKT.B | Akita Cl B | 1.0000 | 1.0000 | 1.0000 | 100 | -0.0900 | | 8.26 | |
| AKU | Akumin Inc | 4.040 | 3.950 | 4.000 | 130,509 | 0.020 | | 0.50 | |
| AKU.U | Akumin Inc | 2.900 | 2.600 | 2.900 | 20,060 | -0.090 | | 3.01 | |
| ALA | Altagas Ltd | 17.00 | 16.38 | 16.41 | 482,120 | -0.42 | | 2.50 | |
| ALA.PR.A | Altagas Ltd Pref A | 12.26 | 12.26 | 12.26 | 516 | 0.00 | | 0.00 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 12.26 | 12.15 | 12.25 | 2,110 | 0.00 | | 0.00 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 16.85 | 16.75 | 16.75 | 3,125 | 0.00 | | 0.00 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.25 | 15.25 | 15.25 | 400 | -0.25 | | 1.61 | |
| ALA.PR.H | Altagas Ltd Pref H | 13.41 | 13.41 | 13.41 | 100 | -0.59 | | 4.21 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.15 | 23.14 | 23.14 | 1,529 | -0.26 | | 1.11 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.22 | 21.78 | 21.83 | 1,781 | -0.17 | | 0.77 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 16.65 | 16.45 | 16.45 | 13,286 | 0.05 | | 0.30 | |
| ALB | Allbanc Split Banc Corp II | 19.77 | 19.77 | 19.77 | 100 | 0.27 | | 1.38 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.52 | 25.29 | 25.52 | 913 | -0.20 | | 0.78 | |
| ALC | Algoma Central | 10.200 | 9.840 | 9.950 | 4,426 | -0.060 | | 0.60 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.3 | 101.0 | 101.0 | 15,000 | 1.2 | | 1.23 | |
| ALS | Altius Minerals Corp | 10.34 | 10.16 | 10.24 | 34,847 | -0.03 | | 0.29 | |
| ALYA | Alithya Group | 2.880 | 2.750 | 2.810 | 35,100 | -0.030 | | 1.06 | |
| AMM | Almaden Minerals Ltd | 1.220 | 1.100 | 1.120 | 94,989 | -0.080 | | 6.67 | |
| AND | Andlauer Healthcare Group Inc | 41.19 | 40.02 | 40.97 | 44,924 | 0.75 | | 1.86 | |
| ANX | Anaconda Mining Inc | 0.5100 | 0.4750 | 0.4850 | 3,445 | -0.0450 | | 8.49 | |
| AOI | Africa Oil Corp | 0.9700 | 0.9600 | 0.9600 | 17,300 | 0.0000 | | 0.00 | |
| AOT | Ascot Resources Ltd | 1.130 | 1.060 | 1.120 | 214,591 | -0.030 | | 2.61 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 36.21 | 35.50 | 35.65 | 413,560 | -0.35 | | 0.97 | |
| APHA | Aphria Inc | 5.990 | 5.780 | 5.930 | 2,220,731 | -0.090 | | 1.50 | |
| APLI | Appili Therapeutics Inc | 1.240 | 1.170 | 1.220 | 125,550 | 0.020 | | 1.67 | |
| APR.UN | Automotive Properties REIT | 10.080 | 9.740 | 9.900 | 94,757 | -0.100 | | 1.00 | |
| APS | Aptose Biosciences Inc | 8.360 | 7.720 | 7.740 | 20,258 | -0.590 | | 7.08 | |
| APY | Anglo Pacific Group Plc | 2.000 | 1.960 | 1.960 | 1,700 | -0.040 | | 2.00 | |
| AQA | Aquila Resources Inc | 0.1525 | 0.1500 | 0.1500 | 525 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 19.16 | 18.64 | 18.66 | 1,114,369 | -0.32 | | 1.69 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.10 | 17.98 | 17.98 | 1,193 | -0.11 | | 0.61 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 18.02 | 18.01 | 18.01 | 3,900 | 0.01 | | 0.06 | |
| AR | Argonaut Gold Inc | 2.850 | 2.530 | 2.530 | 1,793,889 | -0.350 | | 12.15 | |
| ARB | Accelerate Arbitrage Fund ETF | 22.71 | 22.55 | 22.55 | 1,000 | -0.05 | | 0.22 | |
| ARE | Aecon Group Inc | 13.87 | 13.41 | 13.42 | 175,865 | -0.39 | | 2.82 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 102.5 | 101.0 | 101.5 | 167,000 | -0.2 | | 0.22 | |
| ARG | Amerigo Resources Ltd | 0.5500 | 0.5000 | 0.5200 | 167,322 | -0.0500 | | 8.77 | |
| ARX | Arc Resources Ltd | 6.390 | 6.150 | 6.180 | 1,194,125 | 0.010 | | 0.16 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.370 | 1.230 | 1.240 | 249,134 | -0.160 | | 11.43 | |
| ASND | Ascendant Resources Inc | 0.0950 | 0.0800 | 0.0900 | 2,581 | -0.0050 | | 5.26 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0450 | 0.0450 | 0.0450 | 200 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 9.840 | 9.420 | 9.470 | 4,591,753 | -0.090 | | 0.94 | |
| AT | Acuityads Holdings Inc | 3.420 | 3.220 | 3.260 | 864,474 | -0.120 | | 3.55 | |
| ATA | Ats Automation | 17.34 | 16.71 | 16.76 | 176,331 | -0.58 | | 3.34 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 47.30 | 46.31 | 46.78 | 14,888 | 0.63 | | 1.37 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 47.17 | 46.08 | 46.78 | 2,031,410 | 0.71 | | 1.54 | |
| ATH | Athabasca Oil Corp | 0.1500 | 0.1400 | 0.1400 | 4,819 | -0.0100 | | 6.67 | |
| ATP | Atlantic Power Corp | 2.640 | 2.610 | 2.630 | 11,397 | 0.020 | | 0.77 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 102.0 | 102.0 | 102.0 | 33,000 | 0.4 | | 0.41 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.10 | 21.10 | 21.10 | 100 | -0.87 | | 3.96 | |
| ATZ | Aritzia Inc | 17.94 | 17.09 | 17.16 | 173,369 | -0.29 | | 1.66 | |
| AUG | Auryn Resources Inc | 2.630 | 2.430 | 2.460 | 302,714 | -0.170 | | 6.46 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.47 | 32.44 | 32.44 | 2,000 | -0.52 | | 1.58 | |
| AUMN | Golden Minerals Company | 0.5500 | 0.5200 | 0.5400 | 96,668 | -0.0100 | | 1.82 | |
| AUP | Aurinia Pharmaceuticals Inc | 19.75 | 18.81 | 18.85 | 103,110 | -0.91 | | 4.61 | |
| AVCN | Avicanna Inc | 1.090 | 1.030 | 1.030 | 44,882 | -0.070 | | 6.36 | |
| AVL | Avalon Advanced Materials Inc | 0.0650 | 0.0650 | 0.0650 | 8,788 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0900 | 0.0900 | 0.0900 | 880 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 27.66 | 27.20 | 27.42 | 18,247 | 0.31 | | 1.14 | |
| AX.PR.A | Artis REIT Pref Ser A | 18.77 | 18.77 | 18.77 | 500 | 0.00 | | 0.00 | |
| AX.PR.E | Artis REIT Pref Ser E | 16.53 | 16.32 | 16.53 | 1,000 | 0.18 | | 1.10 | |
| AX.PR.I | Artis REIT Pref Series I | 22.95 | 22.95 | 22.95 | 400 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 8.300 | 7.870 | 7.950 | 361,581 | -0.320 | | 3.87 | |
| AXU | Alexco Resource Corp | 3.590 | 3.430 | 3.470 | 404,651 | -0.190 | | 5.19 | |
| AYA | Aya Gold and Silver Inc | 2.670 | 2.270 | 2.290 | 153,989 | -0.220 | | 8.76 | |
| AYM | Atalaya Mining Plc | 3.100 | 3.100 | 3.100 | 3,720 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.50 | 16.50 | 16.50 | 500 | 0.05 | | 0.30 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.06 | 18.00 | 18.00 | 1,300 | -0.10 | | 0.55 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 16.25 | 16.25 | 16.25 | 5,000 | 0.15 | | 0.93 | |
| AZZ | Azarga Uranium Corp | 0.1950 | 0.1750 | 0.1900 | 2,256 | 0.0000 | | 0.00 | |