| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D.UN | Dream Office REIT | 23.65 | 23.25 | 23.30 | 56,100 | -0.26 |  | 1.10 |   |
| DANC | Desjardins Lng Shrt Eqty Mkt Ntrl ETF | 20.49 | 20.49 | 20.49 | 1,300 | -0.01 | | 0.05 | |
| DBO | Dbox Technologies Inc | 0.1800 | 0.1600 | 0.1800 | 183,750 | 0.0100 |  | 5.88 | |
| DC.A | Dundee Corp Cl.A Sv | 1.280 | 1.170 | 1.190 | 33,966 | -0.030 | | 2.46 | |
| DC.PR.B | Dundee Corp First Pref Ser 2 | 12.84 | 12.80 | 12.84 | 500 | 0.04 | | 0.31 | |
| DC.PR.D | Dundee Corp Pref Ser 3 | 12.83 | 12.80 | 12.80 | 1,300 | -0.05 | | 0.39 | |
| DC.PR.E | Dundee Corp First Pref Shares Series 5 | 14.01 | 13.75 | 13.75 | 5,600 | -0.25 | | 1.79 | |
| DCC | Desjardins 1To5 Yr Lad CDN Corp Bd ETF | 19.44 | 19.44 | 19.44 | 567 | 0.03 | | 0.15 | |
| DCF | Difference Capital Financial Inc | 4.550 | 4.140 | 4.550 | 128,925 | 0.290 | | 6.81 | |
| DCG | Desjardins 1To5 Yr Lad CDN Govt Bd ETF | 19.26 | 19.24 | 19.26 | 2,601 | -0.04 | | 0.21 | |
| DCM | Data Communications Mgmt Corp | 1.300 | 1.250 | 1.250 | 29,707 | -0.050 | | 3.85 | |
| DCP | Desjardins CDN Pref Share ETF | 17.88 | 17.76 | 17.80 | 1,300 | -0.16 | | 0.89 | |
| DCS | Desjardins CDN Short Term Bd ETF | 19.59 | 19.59 | 19.59 | 100 | 0.00 |  | 0.00 | |
| DCU | Desjardins CDN Universe Bond Index ETF | 19.81 | 19.81 | 19.81 | 300 | -0.15 | | 0.75 | |
| DEE | Delphi Energy Corp | 0.3300 | 0.3200 | 0.3200 | 48,801 | 0.0000 | | 0.00 | |
| DEE.NT | Delphi Energy Corp 10 Pct Notes | 90.00 | 90.00 | 90.00 | 10,000 | 0.00 | | 0.00 | |
| DEE.WT | Delphi Energy Corp Wts | 0.0500 | 0.0500 | 0.0500 | 3,000 | 0.0100 | | 25.00 | |
| DF | Dividend 15 Split Corp II | 5.600 | 5.510 | 5.510 | 82,450 | -0.030 | | 0.54 | |
| DF.PR.A | Dividend 15 Split Corp II Prf | 10.07 | 10.05 | 10.06 | 2,800 | 0.01 | | 0.10 | |
| DFC | Desjardins Cda Multifactor Ctrl Vol ETF | 20.45 | 20.36 | 20.36 | 2,200 | -0.03 | | 0.15 | |
| DFD | Desjardins Dev Xus Xcda Mltifact Vol ETF | 20.85 | 20.80 | 20.80 | 400 | -0.13 | | 0.62 | |
| DFE | Desjardins EM Multifactor-Controlled | 19.69 | 19.57 | 19.69 | 800 | -0.01 | | 0.05 | |
| DFN | Dividend 15 Split Corp | 8.880 | 8.800 | 8.860 | 89,307 | 0.030 | | 0.34 | |
| DFN.PR.A | Dividend 15 Split Corp | 10.11 | 10.09 | 10.10 | 62,048 | 0.02 | | 0.20 | |
| DFU | Desjardins USA Multifactor Ctrl Vol ETF | 23.52 | 23.40 | 23.42 | 2,250 | -0.10 | | 0.43 | |
| DGC | Detour Gold Corp | 11.77 | 11.46 | 11.49 | 553,282 | -0.23 | | 1.96 | |
| DGR | Wisdomtree US Qlty Div Gwth ETF | 26.65 | 26.65 | 26.65 | 203 | 0.10 | | 0.38 | |
| DGR.B | Wisdomtree US Qlty Div Gwth ETF NH | 27.74 | 27.71 | 27.74 | 13,938 | -0.05 | | 0.18 | |
| DGRC | Wisdomtree CDN Quality Div Grth Idx ETF | 28.45 | 28.18 | 28.18 | 5,052 | -0.22 | | 0.77 | |
| DGS | Dividend Growth Split Corp Class A | 6.180 | 6.050 | 6.050 | 122,995 | -0.040 | | 0.66 | |
| DGS.PR.A | Dividend Growth Split Corp Pref | 10.14 | 10.11 | 10.13 | 24,755 | -0.01 | | 0.10 | |
| DHX | Dhx Media Ltd | 2.020 | 1.950 | 1.980 | 77,390 | -0.020 | | 1.00 | |
| DHX.DB | Dhx Media Ltd 5.875 Pct Debs | 79.50 | 79.50 | 79.50 | 323,000 | -0.50 | | 0.63 | |
| DIAM | Star Diamond Corp | 0.2800 | 0.2500 | 0.2600 | 265,150 | 0.0100 | | 4.00 | |
| DII.A | Dorel Industries Inc Cl.A Mv | 12.12 | 12.05 | 12.05 | 900 | -0.20 | | 1.63 | |
| DII.B | Dorel Industries Inc Cl.B Sv | 11.92 | 11.49 | 11.55 | 39,791 | -0.39 | | 3.27 | |
| DII.DB.U | Dorel Industries Inc 5.50 Pct Debs USD | 98.56 | 98.50 | 98.55 | 22,000 | 0.05 | | 0.05 | |
| DIR.UN | Dream Industrial REIT | 11.51 | 11.43 | 11.51 | 300,363 | 0.00 | | 0.00 | |
| DISC | BMO Glb Consumer Disc Hgd To CAD ETF | 24.40 | 24.40 | 24.40 | 2,025 | 0.14 | | 0.58 | |
| DIV | Diversified Royalty Corp | 3.260 | 3.230 | 3.230 | 51,378 | -0.010 | | 0.31 | |
| DIV.DB | Diversified Royalty Corp 5.25 Pct Debs | 99.50 | 99.50 | 99.50 | 8,000 | 0.00 | | 0.00 | |
| DIVS | Evolve Active CDN Pref Share ETF | 17.48 | 17.45 | 17.45 | 3,668 | -0.17 | | 0.96 | |
| DLR | Horizons US Dollar Currency ETF | 13.51 | 13.47 | 13.48 | 340,457 | -0.04 | | 0.30 | |
| DLR.U | Horizons US Dollar Currency ETF USD | 10.10 | 10.09 | 10.10 | 126,597 | 0.00 | | 0.00 | |
| DML | Denison Mines Corp | 0.7200 | 0.7100 | 0.7100 | 321,673 | 0.0000 | | 0.00 | |
| DNG | Dynacor Gold Mines Inc | 1.670 | 1.650 | 1.670 | 8,191 | -0.030 | | 1.76 | |
| DNT | Candente Copper Corp | 0.0500 | 0.0500 | 0.0500 | 5,386 | 0.0000 | | 0.00 | |
| DOL | Dollarama Inc | 40.35 | 39.72 | 40.01 | 517,036 | -0.15 | | 0.37 | |
| DOO | Brp Inc | 41.95 | 40.98 | 41.61 | 233,621 | 0.30 | | 0.73 | |
| DPM | Dundee Precious Metals Inc | 4.090 | 3.990 | 4.020 | 155,393 | -0.060 | | 1.47 | |
| DQD | Wisdomtree US Qlty Div Gwth Var Hgd ETF | 27.62 | 27.60 | 27.60 | 281 | -0.12 | | 0.43 | |
| DQI | Wisdomtree Intl Qlty Div Gwth Var Hgd | 23.68 | 23.62 | 23.68 | 600 | 0.17 | | 0.72 | |
| DR | Medical Facilities Corp | 16.37 | 16.05 | 16.17 | 128,889 | 0.16 | | 1.00 | |
| DR.DB.A | Medical Facilities Corp 5.90 Pct Debs | 101.8 | 101.2 | 101.8 | 27,000 | 0.0 | | 0.01 | |
| DRA.UN | Dream Hard Asset Alternatives Trust | 7.230 | 7.180 | 7.200 | 22,960 | 0.030 | | 0.42 | |
| DRCU | Desjardins RI Active Canadian Bond-Low C | 20.95 | 20.95 | 20.95 | 263 | 0.09 | | 0.43 | |
| DRFC | Desjardins RI Cda Multi Low Co2 ETF | 20.20 | 20.20 | 20.20 | 2,500 | -0.07 | | 0.35 | |
| DRFD | Desjardins RI Dev Ex USA Ex Cda Co2 ETF | 19.82 | 19.82 | 19.82 | 100 | 0.00 | | 0.00 | |
| DRFE | Desjardins Emerging Mkts Low Co2 ETF | 20.35 | 20.35 | 20.35 | 400 | 0.07 | | 0.35 | |
| DRFG | Desjardins Gbl Fossil Fuel Res Free ETF | 20.58 | 20.58 | 20.58 | 250 | 0.04 | | 0.19 | |
| DRFU | Desjardins RI USA Multi Low Co2 ETF | 20.72 | 20.72 | 20.72 | 100 | -0.03 | | 0.14 | |
| DRG.UN | Dream Global REIT | 13.88 | 13.71 | 13.77 | 218,896 | -0.08 | | 0.58 | |
| DRM | Dream Unlimited Corp | 7.610 | 7.510 | 7.600 | 22,076 | 0.060 | | 0.80 | |
| DRM.PR.A | Dream Unlimited Corp Pref Ser 1 | 7.500 | 7.440 | 7.440 | 2,400 | -0.070 | | 0.93 | |
| DRMC | Desjardins RI Canada-Low Co2 Index ETF | 20.47 | 20.47 | 20.47 | 413 | 0.02 | | 0.10 | |
| DRMU | Desjardins RI USA Low Co2 Index ETF | 20.49 | 20.49 | 20.49 | 112 | -0.06 | | 0.29 | |
| DRT | Dirtt Environmental Solutions Ltd | 9.100 | 9.000 | 9.040 | 46,943 | -0.040 | | 0.44 | |
| DRX | Adf Group Inc Sv | 1.190 | 1.150 | 1.190 | 1,600 | 0.020 | | 1.71 | |
| DS | Dividend Select 15 Corp | 7.500 | 7.400 | 7.410 | 17,415 | -0.070 | | 0.94 | |
| DSG | Descartes Sys | 51.06 | 50.31 | 50.90 | 62,660 | 0.50 | | 0.99 | |
| DXB | Dynamic Ishares Act Tactical Bond ETF | 20.45 | 20.45 | 20.45 | 100 | -0.05 | | 0.24 | |
| DXC | Dyn Ishares Active CDN Div ETF | 23.68 | 23.68 | 23.68 | 100 | -0.11 | | 0.46 | |
| DXF | Dynamic Ishares Act Global Fin Ser ETF | 24.24 | 24.24 | 24.24 | 2,000 | 0.17 | | 0.71 | |
| DXG | Dyn Ishares Active Global Div ETF | 32.90 | 32.75 | 32.90 | 8,209 | 0.04 | | 0.12 | |
| DXI | Dxi Energy Inc | 0.0500 | 0.0500 | 0.0500 | 4,300 | 0.0000 | | 0.00 | |
| DXM | F A Morningstar Cda Div Tgt 30 ETF | 10.14 | 10.11 | 10.11 | 5,200 | 0.00 | | 0.00 | |
| DXO | Dyn Ishares Act Crossover Bond ETF | 20.15 | 20.15 | 20.15 | 1,000 | 0.00 | | 0.00 | |
| DXP | Dyn Ishares Active Pref Shares ETF | 19.29 | 19.25 | 19.27 | 12,276 | -0.05 | | 0.26 | |
| DXU | Dyn Ishares Active US Div ETF | 32.63 | 32.50 | 32.50 | 2,889 | -0.13 | | 0.40 | |
| DXV | Dyn Ishares Act Inv Grd Flot Rt ETF | 19.93 | 19.92 | 19.92 | 1,750 | 0.00 | | 0.00 | |
| DXZ | Dynamic Ishares Acitve US Mid Cap ETF | 24.80 | 24.80 | 24.80 | 200 | -0.20 | | 0.80 | |