| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0800 | 0.0700 | 0.0800 | 32,300 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 3.250 | 3.160 | 3.220 | 392,490 | 0.060 |  | 1.90 | |
| ABT | Absolute Software Corp | 8.130 | 7.880 | 7.940 | 113,518 | -0.020 |  | 0.25 | |
| ABX | Barrick Gold Corp | 17.55 | 17.23 | 17.29 | 4,543,228 | 0.03 | | 0.17 | |
| AC | Air Canada | 24.70 | 23.98 | 24.19 | 1,408,049 | -0.22 | | 0.90 | |
| ACB | Aurora Cannabis Inc | 14.28 | 12.69 | 13.01 | 39,736,580 | -0.75 | | 5.45 | |
| ACB.WT | Aurora Cannabis Inc Wts | 10.280 | 8.790 | 9.200 | 256,938 | -0.590 | | 6.03 | |
| ACD | Accord Financial | 9.810 | 9.810 | 9.810 | 2,269 | -0.060 | | 0.61 | |
| ACO.X | Atco Ltd Cl.I Nv | 37.12 | 36.30 | 36.85 | 227,922 | 0.38 | | 1.04 | |
| ACO.Y | Atco Ltd Cl II | 37.00 | 36.35 | 36.80 | 5,945 | 0.31 | | 0.85 | |
| ACQ | Autocanada Inc | 11.10 | 10.46 | 10.55 | 159,265 | -0.14 | | 1.31 | |
| ACR.UN | Agellan Commercial REIT | 12.72 | 12.53 | 12.65 | 40,594 | -0.02 | | 0.16 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.18 | 12.05 | 12.10 | 5,200 | -0.15 | | 1.22 | |
| AD | Alaris Royalty Corp | 20.24 | 19.87 | 19.94 | 146,276 | 0.03 | | 0.15 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.340 | 6.340 | 6.340 | 1,000 | -0.010 | | 0.16 | |
| ADN | Acadian Timber Corp | 17.70 | 17.55 | 17.66 | 11,090 | 0.07 | | 0.40 | |
| ADW.A | Andrew Peller Limited Cl.A | 15.55 | 15.33 | 15.41 | 12,050 | 0.04 | | 0.26 | |
| ADW.B | Andrew Peller Limited Cl.B | 15.50 | 15.50 | 15.50 | 100 | 0.05 | | 0.32 | |
| AEF | Acasta Enterprises Inc | 1.150 | 1.050 | 1.060 | 124,800 | 0.000 | | 0.00 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0200 | 0.0100 | 0.0100 | 50,303 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 49.17 | 48.33 | 48.53 | 1,044,728 | 0.09 | | 0.19 | |
| AEZS | Aeterna Zentaris Inc | 2.000 | 1.820 | 1.920 | 11,016 | 0.110 | | 6.08 | |
| AFN | Ag Growth International Inc | 60.52 | 59.22 | 59.49 | 32,713 | -0.51 | | 0.85 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 101.4 | 101.4 | 101.4 | 10,000 | 0.6 | | 0.60 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 110.3 | 110.3 | 110.3 | 17,000 | 0.3 | | 0.31 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.7 | 101.3 | 101.3 | 64,000 | -0.4 | | 0.34 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.25 | 99.50 | 99.50 | 56,000 | -0.60 | | 0.60 | |
| AGF.B | AGF Management Ltd Cl.B Nv | 5.770 | 5.630 | 5.670 | 105,642 | -0.030 | | 0.53 | |
| AGI | Alamos Gold Inc Cls A | 6.140 | 6.030 | 6.050 | 825,633 | 0.090 | | 1.51 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.1700 | 0.1600 | 0.1600 | 27,622 | 0.0000 | | 0.00 | |
| AGT | Agt Food and Ingredients Inc | 17.86 | 17.61 | 17.75 | 16,041 | 0.16 | | 0.91 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.750 | 7.750 | 7.750 | 2,000 | 0.000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.60 | 13.41 | 13.43 | 12,493 | 0.01 | | 0.07 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 20,000 | 0.5 | | 0.50 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.5 | 100.5 | 100.5 | 5,000 | 0.4 | | 0.39 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.1 | 101.1 | 101.1 | 19,000 | 0.0 | | 0.04 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.3 | 100.3 | 100.3 | 7,000 | 0.3 | | 0.25 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 99.95 | 99.00 | 99.95 | 29,000 | 0.75 | | 0.76 | |
| AIF | Altus Group Limited | 28.57 | 28.11 | 28.41 | 97,164 | 0.05 | | 0.18 | |
| AII | Almonty Industries Inc | 0.7500 | 0.7500 | 0.7500 | 13,500 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 4.030 | 3.980 | 4.000 | 369,743 | 0.010 | | 0.25 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 21.98 | 21.73 | 21.90 | 2,300 | -0.10 | | 0.45 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 21.98 | 21.75 | 21.98 | 2,500 | 0.20 | | 0.92 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 22.20 | 22.15 | 22.20 | 900 | 0.16 | | 0.73 | |
| AJX | Agjunction Inc | 0.8500 | 0.8300 | 0.8400 | 9,500 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.090 | 1.060 | 1.060 | 54,741 | -0.010 | | 0.93 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 5.410 | 5.320 | 5.410 | 16,544 | 0.010 | | 0.19 | |
| AKT.B | Akita Cl B | 6.210 | 6.210 | 6.210 | 300 | 0.110 | | 1.80 | |
| AKU | Akumin Inc | 4.990 | 4.510 | 4.990 | 200 | -0.270 | | 5.13 | |
| AKU.U | Akumin Inc | 4.170 | 4.000 | 4.020 | 384,500 | 0.070 | | 1.77 | |
| ALA | Altagas Ltd | 21.53 | 20.54 | 21.24 | 1,263,704 | 0.74 | | 3.61 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.32 | 19.74 | 19.74 | 2,304 | -0.66 | | 3.24 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 20.50 | 20.50 | 20.50 | 16,100 | -0.20 | | 0.97 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 22.88 | 22.45 | 22.45 | 3,159 | -0.49 | | 2.14 | |
| ALA.PR.G | Altagas Ltd Pref G | 22.33 | 22.22 | 22.33 | 1,400 | -0.11 | | 0.49 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.05 | 25.00 | 25.00 | 7,961 | -0.01 | | 0.04 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 24.25 | 23.75 | 23.75 | 21,614 | -0.36 | | 1.49 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 22.48 | 22.34 | 22.40 | 1,000 | 0.06 | | 0.27 | |
| ALB | Allbanc Split Banc Corp II | 26.30 | 26.30 | 26.30 | 1,000 | -0.13 | | 0.49 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.85 | 25.85 | 25.85 | 475 | -0.22 | | 0.84 | |
| ALC | Algoma Central | 12.50 | 12.10 | 12.11 | 9,380 | -0.24 | | 1.94 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.7 | 101.6 | 101.6 | 17,000 | -0.1 | | 0.14 | |
| ALO | Alio Gold Inc | 1.080 | 1.030 | 1.030 | 153,746 | -0.010 | | 0.96 | |
| ALS | Altius Minerals Corp | 13.48 | 13.18 | 13.32 | 35,589 | -0.11 | | 0.82 | |
| AMM | Almaden Minerals Ltd | 0.7200 | 0.7100 | 0.7100 | 4,500 | 0.0000 | | 0.00 | |
| ANX | Anaconda Mining Inc | 0.2800 | 0.2600 | 0.2700 | 151,000 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.240 | 1.200 | 1.210 | 77,838 | -0.010 | | 0.82 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 42.44 | 41.58 | 42.23 | 188,593 | 0.58 | | 1.39 | |
| APH | Aphria Inc | 20.06 | 17.78 | 18.30 | 12,206,910 | -1.15 | | 5.91 | |
| APR.UN | Automotive Properties REIT | 10.24 | 10.05 | 10.09 | 72,895 | -0.03 | | 0.30 | |
| APS | Aptose Biosciences Inc | 3.180 | 2.810 | 2.820 | 51,300 | -0.200 | | 6.62 | |
| APY | Anglo Pacific Group Plc | 2.740 | 2.730 | 2.740 | 590 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.2100 | 0.2000 | 0.2100 | 177,705 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 13.41 | 13.22 | 13.28 | 1,454,333 | 0.08 | | 0.61 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 24.00 | 23.91 | 23.91 | 600 | 0.09 | | 0.38 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 25.00 | 24.72 | 24.72 | 4,700 | -0.18 | | 0.72 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.880 | 9.880 | 9.880 | 10,700 | -0.020 | | 0.20 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4400 | 0.4400 | 0.4400 | 500 | 0.0100 | | 2.33 | |
| AR | Argonaut Gold Inc | 1.630 | 1.560 | 1.570 | 64,240 | -0.040 | | 2.48 | |
| ARE | Aecon Group Inc | 16.72 | 16.47 | 16.55 | 458,293 | 0.07 | | 0.42 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 100.0 | 100.0 | 100.0 | 78,000 | 0.0 | | 0.01 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 100.8 | 100.6 | 100.7 | 458,000 | 0.3 | | 0.28 | |
| ARG | Amerigo Resources Ltd | 0.9500 | 0.9100 | 0.9500 | 102,000 | -0.0300 | | 3.06 | |
| ARX | Arc Resources Ltd | 13.34 | 12.92 | 13.22 | 1,570,428 | 0.35 | | 2.72 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.8700 | 0.8500 | 0.8700 | 22,211 | 0.0100 | | 1.16 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.1500 | 0.1000 | 0.1000 | 27,500 | 0.0200 | | 25.00 | |
| ASND | Ascendant Resources Inc | 0.7300 | 0.7200 | 0.7200 | 3,000 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1800 | 0.1800 | 0.1800 | 3,000 | -0.0200 | | 10.00 | |
| ASO | Avesoro Resources Inc | 3.030 | 3.000 | 3.030 | 3,454 | 0.070 | | 2.36 | |
| ASP | Acerus Pharmaceuticals Corp | 0.2400 | 0.2200 | 0.2300 | 35,000 | -0.0100 | | 4.17 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0500 | 0.0500 | 0.0500 | 9,000 | -0.0100 | | 16.67 | |
| ASR | Alacer Gold Corp | 2.350 | 2.260 | 2.290 | 405,639 | 0.030 | | 1.33 | |
| ATA | Ats Automation | 21.87 | 21.16 | 21.42 | 381,362 | 0.21 | | 0.99 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 61.68 | 61.21 | 61.53 | 2,818 | 0.42 | | 0.69 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 61.91 | 61.02 | 61.31 | 1,019,135 | 0.31 | | 0.51 | |
| ATH | Athabasca Oil Corp | 1.530 | 1.450 | 1.520 | 1,482,185 | 0.070 | | 4.83 | |
| ATL | Atlatsa Resources Corp | 0.0500 | 0.0400 | 0.0500 | 46,999 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.890 | 2.860 | 2.870 | 21,602 | 0.000 | | 0.00 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 101.3 | 101.3 | 101.3 | 5,000 | 0.0 | | 0.00 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 100.01 | 100.00 | 100.00 | 50,000 | 0.00 | | 0.00 | |
| ATZ | Aritzia Inc | 19.50 | 18.96 | 19.21 | 670,887 | 0.33 | | 1.75 | |
| AUG | Auryn Resources Inc | 1.690 | 1.570 | 1.610 | 211,725 | 0.050 | | 3.21 | |
| AUMN | Golden Minerals Company | 0.3400 | 0.3400 | 0.3400 | 4,201 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.530 | 7.110 | 7.300 | 47,452 | -0.120 | | 1.62 | |
| AVL | Avalon Advanced Materials Inc | 0.0700 | 0.0700 | 0.0700 | 483,289 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 179,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 35.77 | 35.51 | 35.55 | 12,183 | -0.25 | | 0.70 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.87 | 22.79 | 22.87 | 1,200 | 0.04 | | 0.18 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.36 | 20.24 | 20.36 | 900 | 0.06 | | 0.30 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.46 | 20.44 | 20.44 | 800 | -0.04 | | 0.20 | |
| AX.PR.I | Artis REIT Pref Series I | 25.23 | 25.15 | 25.15 | 3,677 | -0.10 | | 0.40 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.57 | 11.37 | 11.51 | 168,152 | 0.19 | | 1.68 | |
| AXR | Alexco Resource Corp | 1.410 | 1.390 | 1.400 | 9,100 | 0.000 | | 0.00 | |
| AYM | Atalaya Mining Plc | 4.250 | 3.990 | 4.250 | 4,300 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.05 | 14.99 | 14.99 | 3,001 | -0.06 | | 0.40 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.93 | 18.90 | 18.93 | 1,860 | 0.11 | | 0.58 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.05 | 18.05 | 18.05 | 300 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.2600 | 0.2400 | 0.2500 | 425,274 | 0.0000 | | 0.00 | |