| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0400 | 0.0500 | 160,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.960 | 1.890 | 1.900 | 436,991 | -0.030 |  | 1.55 | |
| ABT | Absolute Software Corp | 8.850 | 8.640 | 8.650 | 61,859 | -0.120 | | 1.37 | |
| ABX | Barrick Gold Corp | 16.13 | 15.82 | 16.03 | 3,032,016 | -0.10 | | 0.62 | |
| AC | Air Canada | 40.70 | 39.44 | 40.43 | 1,095,234 | 0.94 |  | 2.38 | |
| ACB | Aurora Cannabis Inc | 11.33 | 11.13 | 11.19 | 3,605,730 | 0.09 | | 0.81 | |
| ACB.WT | Aurora Cannabis Inc Wts | 7.450 | 7.140 | 7.150 | 5,712 | 0.050 | | 0.70 | |
| ACD | Accord Financial | 9.620 | 9.550 | 9.620 | 1,200 | 0.110 | | 1.16 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 102.0 | 102.0 | 102.0 | 25,000 | -1.0 | | 0.97 | |
| ACI | Altagas Canada Inc | 21.46 | 21.05 | 21.35 | 68,477 | 0.25 | | 1.18 | |
| ACO.X | Atco Ltd Cl.I NV | 46.12 | 45.65 | 45.78 | 139,843 | 0.12 | | 0.26 | |
| ACO.Y | Atco Ltd Cl II | 45.60 | 45.50 | 45.55 | 450 | -0.35 | | 0.76 | |
| ACQ | Autocanada Inc | 11.17 | 10.99 | 11.02 | 23,160 | -0.02 | | 0.18 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.70 | 12.60 | 12.61 | 2,500 | -0.23 | | 1.79 | |
| AD | Alaris Royalty Corp | 18.92 | 18.16 | 18.83 | 148,605 | 0.73 | | 4.03 | |
| ADN | Acadian Timber Corp | 16.73 | 16.34 | 16.68 | 14,983 | 0.43 | | 2.65 | |
| ADVZ | Advanz Pharma Corp | 17.52 | 16.50 | 17.52 | 6,704 | 0.47 | | 2.76 | |
| ADVZ.U | Advanz Pharma Corp USD | 12.00 | 12.00 | 12.00 | 100 | -1.00 | | 7.69 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.45 | 13.34 | 13.42 | 10,154 | 0.07 | | 0.52 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.50 | 13.49 | 13.50 | 300 | 0.50 | | 3.85 | |
| AEF | Acasta Enterprises Inc | 0.6900 | 0.6900 | 0.6900 | 1,000 | 0.0200 | | 2.99 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 55.41 | 54.79 | 55.22 | 570,334 | 0.15 | | 0.27 | |
| AEZS | Aeterna Zentaris Inc | 4.330 | 4.180 | 4.210 | 10,211 | -0.080 | | 1.86 | |
| AFN | Ag Growth International Inc | 53.78 | 53.00 | 53.49 | 48,157 | 0.45 | | 0.85 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 102.3 | 102.2 | 102.3 | 30,000 | 0.3 | | 0.32 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 102.0 | 102.0 | 24,000 | 0.5 | | 0.49 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 102.0 | 102.0 | 102.0 | 10,000 | 0.0 | | 0.00 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 103.3 | 103.2 | 103.3 | 29,000 | 0.0 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.290 | 5.200 | 5.240 | 43,550 | 0.000 | | 0.00 | |
| AGI | Alamos Gold Inc Cls A | 6.120 | 5.980 | 6.080 | 553,935 | 0.090 | | 1.50 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.600 | 7.590 | 7.590 | 1,400 | -0.030 | | 0.39 | |
| AI | Atrium Mortgage Investment Corp | 13.56 | 13.44 | 13.49 | 14,641 | -0.03 | | 0.22 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 102.1 | 101.7 | 102.1 | 18,000 | 0.4 | | 0.41 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.2 | 101.2 | 101.2 | 2,000 | 0.0 | | 0.01 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.5 | 100.5 | 100.5 | 4,000 | 0.0 | | 0.01 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.0 | 100.0 | 100.0 | 53,000 | 0.0 | | 0.01 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.5 | 100.5 | 100.5 | 181,000 | 0.0 | | 0.00 | |
| AIF | Altus Group Limited | 29.89 | 29.48 | 29.57 | 75,040 | -0.18 | | 0.61 | |
| AII | Almonty Industries Inc | 1.030 | 1.000 | 1.030 | 36,200 | 0.030 | | 3.00 | |
| AIM | Aimia Inc | 3.840 | 3.760 | 3.760 | 423,595 | -0.010 | | 0.27 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 19.30 | 18.50 | 19.30 | 500 | -0.10 | | 0.52 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 19.00 | 19.00 | 19.00 | 100 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.20 | 19.05 | 19.20 | 2,000 | -0.30 | | 1.54 | |
| AJX | Agjunction Inc | 0.6800 | 0.6700 | 0.6700 | 2,469 | -0.0100 | | 1.47 | |
| AKG | Asanko Gold Inc | 0.7900 | 0.7900 | 0.7900 | 38,000 | 0.0000 | | 0.00 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 2.850 | 2.740 | 2.800 | 12,150 | -0.050 | | 1.75 | |
| AKT.B | Akita Cl B | 3.180 | 3.170 | 3.180 | 1,200 | 0.020 | | 0.63 | |
| AKU | Akumin Inc | 4.750 | 4.640 | 4.750 | 1,200 | -0.190 | | 3.85 | |
| AKU.U | Akumin Inc | 3.600 | 3.450 | 3.600 | 4,900 | 0.000 | | 0.00 | |
| ALA | Altagas Ltd | 19.33 | 19.01 | 19.30 | 602,374 | 0.25 | | 1.31 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.66 | 14.56 | 14.63 | 4,200 | -0.01 | | 0.07 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.80 | 14.80 | 14.80 | 100 | 0.02 | | 0.14 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.20 | 19.00 | 19.06 | 5,519 | -0.03 | | 0.16 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.65 | 16.52 | 16.52 | 3,025 | -0.23 | | 1.37 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.71 | 22.71 | 22.71 | 409 | -0.02 | | 0.09 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 20.75 | 20.63 | 20.69 | 4,850 | -0.01 | | 0.05 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.94 | 19.60 | 19.69 | 5,000 | -0.05 | | 0.25 | |
| ALB | Allbanc Split Banc Corp II | 25.80 | 25.80 | 25.80 | 400 | -0.01 | | 0.04 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.51 | 26.50 | 26.50 | 200 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 13.11 | 12.88 | 13.03 | 11,401 | -0.07 | | 0.53 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.5 | 103.5 | 103.5 | 98,999 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 1.590 | 1.550 | 1.590 | 652,743 | 0.050 | | 3.25 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 18.54 | 18.54 | 18.54 | 500 | -0.66 | | 3.44 | |
| ALO | Alio Gold Inc | 0.7400 | 0.7000 | 0.7400 | 31,429 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 12.30 | 12.13 | 12.15 | 28,576 | -0.11 | | 0.90 | |
| ALYA | Alithya Group | 4.050 | 4.050 | 4.050 | 22,800 | -0.010 | | 0.25 | |
| AMM | Almaden Minerals Ltd | 0.6100 | 0.6000 | 0.6000 | 13,600 | -0.0100 | | 1.64 | |
| ANX | Anaconda Mining Inc | 0.3100 | 0.2900 | 0.3000 | 103,990 | 0.0100 | | 3.45 | |
| AOI | Africa Oil Corp | 1.210 | 1.180 | 1.200 | 29,967 | 0.020 | | 1.69 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 49.76 | 49.30 | 49.31 | 67,200 | -0.31 | | 0.62 | |
| APHA | Aphria Inc | 9.980 | 8.930 | 9.880 | 8,006,734 | 1.260 | | 14.62 | |
| APR.UN | Automotive Properties REIT | 10.55 | 10.45 | 10.47 | 79,741 | -0.08 | | 0.76 | |
| APS | Aptose Biosciences Inc | 2.750 | 2.600 | 2.710 | 3,611 | 0.010 | | 0.37 | |
| APY | Anglo Pacific Group Plc | 3.520 | 3.290 | 3.520 | 7,600 | 0.270 | | 8.31 | |
| AQA | Aquila Resources Inc | 0.2100 | 0.2100 | 0.2100 | 84,250 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 15.90 | 15.76 | 15.79 | 740,420 | 0.02 | | 0.13 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.73 | 19.65 | 19.67 | 811 | 0.02 | | 0.10 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 21.27 | 21.20 | 21.20 | 3,200 | -0.07 | | 0.33 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 10.62 | 10.58 | 10.62 | 288 | 0.07 | | 0.66 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.5300 | 0.5000 | 0.5300 | 585,100 | -0.0700 | | 11.67 | |
| AR | Argonaut Gold Inc | 1.630 | 1.600 | 1.620 | 152,102 | -0.010 | | 0.61 | |
| ARE | Aecon Group Inc | 18.37 | 17.69 | 17.71 | 373,232 | -0.47 | | 2.59 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.5 | 104.0 | 104.0 | 552,000 | -1.0 | | 0.95 | |
| ARG | Amerigo Resources Ltd | 0.6900 | 0.6700 | 0.6700 | 33,000 | -0.0100 | | 1.47 | |
| ARX | Arc Resources Ltd | 8.040 | 7.630 | 7.890 | 2,871,610 | -0.070 | | 0.88 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.5700 | 0.5700 | 0.5700 | 1,371 | 0.0000 | | 0.00 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0300 | 0.0300 | 0.0300 | 65,700 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.3900 | 0.3700 | 0.3700 | 35,276 | -0.0200 | | 5.13 | |
| ASO | Avesoro Resources Inc | 1.890 | 1.890 | 1.890 | 344 | -0.120 | | 5.97 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1600 | 0.1500 | 0.1500 | 57,100 | -0.0100 | | 6.25 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.1000 | 0.1000 | 0.1000 | 1,000 | 0.0200 | | 25.00 | |
| ASR | Alacer Gold Corp | 3.930 | 3.820 | 3.890 | 483,706 | -0.010 | | 0.26 | |
| ATA | Ats Automation | 20.81 | 20.58 | 20.76 | 80,527 | 0.09 | | 0.44 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 85.13 | 84.36 | 84.77 | 1,536 | -0.80 | | 0.93 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 85.77 | 84.30 | 84.49 | 643,920 | -1.28 | | 1.49 | |
| ATH | Athabasca Oil Corp | 0.8900 | 0.8500 | 0.8700 | 858,541 | 0.0000 | | 0.00 | |
| ATL | Atlatsa Resources Corp | 0.0800 | 0.0800 | 0.0800 | 3,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.520 | 3.390 | 3.520 | 50,584 | 0.100 | | 2.92 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 108.0 | 108.0 | 108.0 | 26,000 | 1.5 | | 1.41 | |
| ATZ | Aritzia Inc | 19.05 | 18.60 | 18.65 | 364,585 | -0.35 | | 1.84 | |
| AUG | Auryn Resources Inc | 2.030 | 1.950 | 2.020 | 118,702 | 0.030 | | 1.51 | |
| AUMN | Golden Minerals Company | 0.3400 | 0.3300 | 0.3400 | 7,500 | 0.0100 | | 3.03 | |
| AUP | Aurinia Pharmaceuticals Inc | 9.100 | 8.830 | 9.040 | 44,485 | 0.210 | | 2.38 | |
| AVL | Avalon Advanced Materials Inc | 0.0800 | 0.0700 | 0.0700 | 645,025 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 130,853 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 44.09 | 43.57 | 43.72 | 22,186 | -0.29 | | 0.66 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.04 | 21.90 | 21.93 | 600 | -0.08 | | 0.36 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.60 | 20.50 | 20.60 | 2,025 | -0.07 | | 0.34 | |
| AX.PR.G | Artis REIT Pref Ser G | 22.02 | 21.90 | 22.00 | 11,698 | -0.02 | | 0.09 | |
| AX.PR.I | Artis REIT Pref Series I | 24.54 | 24.35 | 24.36 | 2,400 | -0.19 | | 0.77 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.76 | 11.62 | 11.75 | 318,262 | 0.12 | | 1.03 | |
| AXR | Alexco Resource Corp | 1.400 | 1.360 | 1.360 | 22,100 | -0.040 | | 2.86 | |
| AYM | Atalaya Mining Plc | 3.830 | 3.830 | 3.830 | 100 | 0.330 | | 9.43 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.50 | 15.42 | 15.42 | 710 | -0.20 | | 1.28 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.39 | 18.39 | 18.39 | 100 | 0.00 | | 0.00 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.26 | 18.26 | 18.26 | 1,000 | -0.09 | | 0.49 | |
| AZZ | Azarga Uranium Corp | 0.2400 | 0.2300 | 0.2300 | 12,500 | 0.0000 | | 0.00 | |