| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0600 | 0.0600 | 0.0600 | 30,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.410 | 2.240 | 2.330 | 544,550 | 0.070 |  | 3.10 | |
| ABT | Absolute Software Corp | 9.180 | 8.900 | 8.910 | 79,541 | -0.190 |  | 2.09 | |
| ABX | Barrick Gold Corp | 17.25 | 16.87 | 17.12 | 4,278,580 | -0.03 | | 0.17 | |
| AC | Air Canada | 33.58 | 30.60 | 33.15 | 3,147,734 | 1.17 | | 3.66 | |
| ACB | Aurora Cannabis Inc | 9.650 | 9.280 | 9.300 | 10,405,770 | -0.130 | | 1.38 | |
| ACB.WT | Aurora Cannabis Inc Wts | 5.750 | 5.500 | 5.560 | 46,855 | -0.060 | | 1.07 | |
| ACD | Accord Financial | 9.420 | 9.420 | 9.420 | 184 | -0.020 | | 0.21 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 99.00 | 98.51 | 99.00 | 29,000 | 0.50 | | 0.51 | |
| ACI | Altagas Canada Inc | 17.22 | 16.83 | 17.00 | 85,677 | 0.12 | | 0.71 | |
| ACO.X | Atco Ltd Cl.I NV | 42.02 | 41.68 | 41.78 | 95,608 | 0.13 | | 0.31 | |
| ACO.Y | Atco Ltd Cl II | 41.28 | 41.28 | 41.28 | 130 | -0.18 | | 0.43 | |
| ACQ | Autocanada Inc | 12.09 | 11.52 | 11.97 | 297,228 | 0.42 | | 3.64 | |
| ACR.UN | Agellan Commercial REIT | 14.20 | 14.18 | 14.19 | 234,538 | 0.00 | | 0.00 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.40 | 12.34 | 12.40 | 1,600 | 0.18 | | 1.47 | |
| AD | Alaris Royalty Corp | 19.44 | 19.12 | 19.37 | 172,789 | 0.26 | | 1.36 | |
| ADN | Acadian Timber Corp | 17.38 | 17.21 | 17.29 | 5,445 | -0.12 | | 0.69 | |
| ADVZ | Advanz Pharma Corp | 24.57 | 24.31 | 24.53 | 1,341 | 0.11 | | 0.45 | |
| ADVZ.U | Advanz Pharma Corp USD | 18.30 | 18.30 | 18.30 | 100 | -0.36 | | 1.93 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.48 | 12.87 | 12.96 | 39,767 | -0.31 | | 2.34 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.15 | 13.15 | 13.15 | 5,299 | -0.05 | | 0.38 | |
| AEF | Acasta Enterprises Inc | 0.8500 | 0.8500 | 0.8500 | 3,000 | 0.0000 | | 0.00 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 427,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 57.21 | 55.76 | 57.16 | 688,776 | 1.47 | | 2.64 | |
| AEZS | Aeterna Zentaris Inc | 5.390 | 5.190 | 5.220 | 24,749 | -0.130 | | 2.43 | |
| AFN | Ag Growth International Inc | 58.18 | 56.86 | 57.56 | 94,189 | 0.01 | | 0.02 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 101.0 | 100.0 | 101.0 | 26,000 | 0.5 | | 0.49 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 107.5 | 107.5 | 107.5 | 526,000 | 1.5 | | 1.40 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.2 | 101.0 | 101.0 | 74,000 | -0.2 | | 0.20 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.7 | 100.5 | 100.7 | 76,000 | 0.0 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.470 | 5.390 | 5.450 | 67,420 | 0.050 | | 0.93 | |
| AGI | Alamos Gold Inc Cls A | 6.110 | 5.930 | 5.990 | 848,039 | -0.040 | | 0.66 | |
| AGT | Agt Food and Ingredients Inc | 17.89 | 17.86 | 17.86 | 152,735 | 0.00 | | 0.00 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.520 | 7.520 | 7.520 | 700 | 0.050 | | 0.67 | |
| AI | Atrium Mortgage Investment Corp | 13.25 | 13.12 | 13.17 | 55,208 | 0.02 | | 0.15 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 100.00 | 99.99 | 100.00 | 15,000 | -0.40 | | 0.40 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.00 | 100.00 | 100.00 | 29,000 | -0.69 | | 0.69 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.01 | 100.00 | 100.00 | 39,000 | -0.50 | | 0.50 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 98.51 | 98.50 | 98.50 | 20,000 | 0.00 | | 0.00 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 98.64 | 98.50 | 98.50 | 30,000 | 0.50 | | 0.51 | |
| AIF | Altus Group Limited | 26.11 | 25.69 | 26.00 | 74,279 | 0.33 | | 1.29 | |
| AII | Almonty Industries Inc | 0.6700 | 0.6600 | 0.6700 | 52,000 | 0.0200 | | 3.08 | |
| AIM | Aimia Inc | 3.880 | 3.720 | 3.830 | 201,688 | 0.060 | | 1.59 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 24.89 | 24.46 | 24.89 | 1,900 | 0.00 | | 0.00 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 24.50 | 24.50 | 24.50 | 500 | -0.10 | | 0.41 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 24.65 | 24.35 | 24.60 | 1,101 | -0.01 | | 0.04 | |
| AJX | Agjunction Inc | 0.7300 | 0.7000 | 0.7000 | 29,000 | -0.0300 | | 4.11 | |
| AKG | Asanko Gold Inc | 0.9900 | 0.9700 | 0.9800 | 95,179 | 0.0200 | | 2.08 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 3.850 | 3.480 | 3.850 | 5,788 | 0.190 | | 5.19 | |
| AKT.B | Akita Cl B | 3.810 | 3.810 | 3.810 | 200 | 0.360 | | 10.43 | |
| AKU | Akumin Inc | 5.100 | 5.100 | 5.100 | 100 | -0.090 | | 1.73 | |
| AKU.U | Akumin Inc | 3.670 | 3.670 | 3.670 | 3,000 | -0.020 | | 0.54 | |
| ALA | Altagas Ltd | 15.77 | 15.13 | 15.76 | 2,727,806 | 0.47 | | 3.07 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.55 | 14.48 | 14.50 | 39,400 | -0.04 | | 0.28 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.77 | 14.52 | 14.67 | 1,600 | -0.08 | | 0.54 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.15 | 17.99 | 18.11 | 4,334 | 0.12 | | 0.67 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.65 | 15.69 | 16.65 | 600 | 0.05 | | 0.30 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 21.20 | 20.99 | 21.09 | 6,638 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 18.88 | 18.65 | 18.70 | 12,812 | -0.20 | | 1.06 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.96 | 18.54 | 18.54 | 1,950 | -0.16 | | 0.86 | |
| ALB | Allbanc Split Banc Corp II | 26.01 | 26.00 | 26.00 | 400 | -0.66 | | 2.48 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.00 | 25.99 | 25.99 | 300 | 0.23 | | 0.89 | |
| ALC | Algoma Central | 13.49 | 13.30 | 13.39 | 1,110 | 0.07 | | 0.53 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 149,000 | 0.5 | | 0.50 | |
| ALO | Alio Gold Inc | 1.190 | 1.040 | 1.170 | 283,241 | 0.120 | | 11.43 | |
| ALS | Altius Minerals Corp | 12.05 | 11.74 | 11.77 | 32,560 | -0.20 | | 1.67 | |
| ALYA | Alithya Group | 4.000 | 3.850 | 3.900 | 11,055 | 0.000 | | 0.00 | |
| AMM | Almaden Minerals Ltd | 0.9400 | 0.9300 | 0.9400 | 66,725 | 0.0000 | | 0.00 | |
| ANX | Anaconda Mining Inc | 0.2800 | 0.2600 | 0.2800 | 248,802 | 0.0200 | | 7.69 | |
| AOI | Africa Oil Corp | 1.200 | 1.180 | 1.200 | 102,383 | 0.030 | | 2.56 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 47.79 | 47.22 | 47.66 | 275,846 | 0.06 | | 0.13 | |
| APHA | Aphria Inc | 13.16 | 12.40 | 12.68 | 7,321,925 | 0.63 | | 5.23 | |
| APR.UN | Automotive Properties REIT | 10.49 | 10.37 | 10.47 | 47,648 | 0.05 | | 0.48 | |
| APS | Aptose Biosciences Inc | 2.620 | 2.500 | 2.510 | 21,544 | 0.000 | | 0.00 | |
| APY | Anglo Pacific Group Plc | 2.690 | 2.690 | 2.690 | 100 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.2100 | 0.2100 | 0.2100 | 34,504 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 14.38 | 14.20 | 14.24 | 1,592,846 | -0.12 | | 0.84 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.25 | 19.10 | 19.10 | 800 | -0.17 | | 0.88 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 20.52 | 20.38 | 20.40 | 838 | -0.02 | | 0.10 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 10.06 | 10.03 | 10.06 | 4,600 | 0.02 | | 0.20 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.2800 | 0.2500 | 0.2800 | 6,100 | -0.0200 | | 6.67 | |
| AR | Argonaut Gold Inc | 2.010 | 1.940 | 1.940 | 317,240 | -0.030 | | 1.52 | |
| ARE | Aecon Group Inc | 18.34 | 18.11 | 18.19 | 276,647 | -0.14 | | 0.76 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.0 | 103.8 | 104.0 | 143,000 | 0.0 | | 0.00 | |
| ARG | Amerigo Resources Ltd | 0.9700 | 0.9600 | 0.9700 | 37,750 | -0.0100 | | 1.02 | |
| ARX | Arc Resources Ltd | 10.19 | 9.97 | 10.14 | 1,947,156 | 0.21 | | 2.11 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.8300 | 0.7900 | 0.8300 | 24,918 | 0.0200 | | 2.47 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0800 | 0.0800 | 0.0800 | 3,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.4900 | 0.4900 | 0.4900 | 7,500 | 0.0200 | | 4.26 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1500 | 0.1400 | 0.1500 | 17,000 | 0.0500 | | 50.00 | |
| ASO | Avesoro Resources Inc | 2.600 | 2.600 | 2.600 | 300 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1200 | 0.1100 | 0.1100 | 47,500 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0300 | 0.0300 | 0.0300 | 12,884 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 3.420 | 3.370 | 3.390 | 343,657 | -0.010 | | 0.29 | |
| ATA | Ats Automation | 18.43 | 18.18 | 18.22 | 265,668 | -0.08 | | 0.44 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 74.37 | 73.74 | 74.37 | 902 | 0.57 | | 0.77 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 74.28 | 72.94 | 72.99 | 776,286 | -0.56 | | 0.76 | |
| ATH | Athabasca Oil Corp | 0.9600 | 0.9200 | 0.9500 | 1,108,137 | 0.0200 | | 2.15 | |
| ATL | Atlatsa Resources Corp | 0.0900 | 0.0900 | 0.0900 | 59,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.430 | 3.380 | 3.420 | 32,750 | 0.010 | | 0.29 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 100.5 | 100.5 | 100.5 | 1,000 | 0.0 | | 0.01 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.5 | 105.5 | 105.5 | 35,000 | 0.1 | | 0.05 | |
| ATZ | Aritzia Inc | 18.45 | 18.14 | 18.15 | 83,206 | 0.01 | | 0.06 | |
| AUG | Auryn Resources Inc | 1.350 | 1.300 | 1.340 | 128,120 | 0.010 | | 0.75 | |
| AUMN | Golden Minerals Company | 0.4200 | 0.3600 | 0.4000 | 24,500 | -0.0200 | | 4.76 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.760 | 8.630 | 8.710 | 26,116 | -0.010 | | 0.11 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0500 | 250,000 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0500 | 0.0500 | 155,000 | -0.0100 | | 16.67 | |
| AW.UN | A&W Revenue Royalties Income Fund | 38.79 | 38.13 | 38.15 | 12,651 | 0.08 | | 0.21 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.00 | 21.88 | 21.88 | 1,689 | -0.02 | | 0.09 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.30 | 20.20 | 20.28 | 1,900 | -0.02 | | 0.10 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.69 | 21.60 | 21.65 | 4,140 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 23.60 | 23.50 | 23.50 | 8,744 | 0.05 | | 0.21 | |
| AX.UN | Artis Real Estate Investment Trust Units | 10.80 | 10.70 | 10.74 | 332,643 | 0.01 | | 0.09 | |
| AXR | Alexco Resource Corp | 1.760 | 1.660 | 1.740 | 170,944 | 0.090 | | 5.45 | |
| AYM | Atalaya Mining Plc | 3.700 | 3.700 | 3.700 | 100 | -0.120 | | 3.14 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.30 | 14.29 | 14.29 | 900 | -0.06 | | 0.42 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.97 | 18.96 | 18.97 | 200 | 0.02 | | 0.11 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.70 | 18.70 | 18.70 | 100 | -0.18 | | 0.95 | |
| AZZ | Azarga Uranium Corp | 0.2400 | 0.2300 | 0.2400 | 86,639 | 0.0000 | | 0.00 | |