| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D.UN | Dream Office REIT | 21.60 | 21.30 | 21.32 | 104,534 | -0.19 |  | 0.88 |   |
| DA.DB.A | Discovery Air Inc 8.375 Pct Debs | 44.00 | 44.00 | 44.00 | 10,000 | 4.00 |  | 10.00 | |
| DBO | Dbox Technologies Inc | 0.3200 | 0.3200 | 0.3200 | 107,500 | 0.0000 |  | 0.00 | |
| DC.A | Dundee Corp Cl.A Sv | 3.340 | 2.960 | 3.310 | 77,389 | 0.310 | | 10.33 | |
| DC.PR.B | Dundee Corp First Pref Ser 2 | 12.40 | 12.25 | 12.40 | 3,200 | 0.25 | | 2.06 | |
| DC.PR.D | Dundee Corp Pref Ser 3 | 11.75 | 11.74 | 11.75 | 400 | 0.40 | | 3.52 | |
| DC.PR.E | Dundee Corp First Pref Shares Series 5 | 23.94 | 23.90 | 23.90 | 1,331 | 0.01 | | 0.04 | |
| DC.WT | Dundee Corp Class A Wts | 0.3700 | 0.3700 | 0.3700 | 5,100 | 0.0700 | | 23.33 | |
| DCC | Desjardins 1To5 Yr Lad CDN Corp Bd ETF | 19.58 | 19.58 | 19.58 | 100 | 0.00 | | 0.00 | |
| DCD.UN | First Asset Diversified Conv. Deb. Fund | 13.81 | 13.70 | 13.70 | 2,600 | -0.20 | | 1.44 | |
| DCF | Difference Capital Financial Inc | 3.400 | 3.400 | 3.400 | 525 | 0.000 | | 0.00 | |
| DCF.DB | Difference Cap Financial 8.0 Pct Debs | 98.00 | 97.89 | 97.90 | 28,000 | -0.35 | | 0.36 | |
| DCG | Desjardins 1To5 Yr Lad CDN Govt Bd ETF | 19.73 | 19.73 | 19.73 | 112 | 0.00 | | 0.00 | |
| DCM | Data Communications Mgmt Corp | 1.600 | 1.450 | 1.500 | 46,042 | 0.000 | | 0.00 | |
| DCP | Desjardins CDN Pref Share ETF | 20.23 | 20.23 | 20.23 | 149 | 0.01 | | 0.05 | |
| DCS | Desjardins CDN Short Term Bd ETF | 19.63 | 19.63 | 19.63 | 500 | -0.10 | | 0.51 | |
| DCU | Desjardins CDN Universe Bond Index ETF | 19.64 | 19.64 | 19.64 | 500 | -0.18 | | 0.91 | |
| DDC | Dominion Diamond Corp | 17.52 | 17.41 | 17.50 | 170,105 | 0.01 | | 0.06 | |
| DEE | Delphi Energy Corp | 1.230 | 1.190 | 1.220 | 48,577 | 0.010 | | 0.83 | |
| DEE.NT | Delphi Energy Corp 10 Pct Notes | 101.5 | 101.5 | 101.5 | 1,000 | 1.5 | | 1.46 | |
| DEE.WT | Delphi Energy Corp Wts | 0.6000 | 0.6000 | 0.6000 | 2,000 | 0.1000 | | 20.00 | |
| DF | Dividend 15 Split Corp II | 8.100 | 8.050 | 8.100 | 54,104 | 0.010 | | 0.12 | |
| DF.PR.A | Dividend 15 Split Corp Ii Prf | 10.17 | 10.17 | 10.17 | 400 | 0.01 | | 0.10 | |
| DFC | Desjardins Cda Multifactor Ctrl Vol ETF | 20.30 | 20.30 | 20.30 | 157 | 0.01 | | 0.05 | |
| DFD | Desjardins Dev Xus Xcda Mltifact Vol ETF | 19.55 | 19.55 | 19.55 | 121 | 0.00 | | 0.00 | |
| DFN | Dividend 15 Split Corp | 10.90 | 10.82 | 10.90 | 37,585 | 0.07 | | 0.65 | |
| DFN.PR.A | Dividend 15 Split Corp | 10.19 | 10.17 | 10.18 | 78,100 | 0.00 | | 0.00 | |
| DFU | Desjardins USA Multifactor Ctrl Vol ETF | 19.22 | 19.22 | 19.22 | 227 | -0.13 | | 0.67 | |
| DGC | Detour Gold Corp | 14.83 | 14.56 | 14.82 | 809,952 | 0.21 | | 1.44 | |
| DGR | Wisdomtree US Qlty Div Gwth ETF | 23.36 | 23.36 | 23.36 | 100 | 0.32 | | 1.39 | |
| DGR.B | Wisdomtree US Qlty Div Gwth ETF Nh | 22.04 | 22.04 | 22.04 | 700 | -0.09 | | 0.41 | |
| DGS | Dividend Growth Split Corp Class A | 8.070 | 8.000 | 8.070 | 129,582 | 0.050 | | 0.62 | |
| DGS.PR.A | Dividend Growth Split Corp Pref | 10.10 | 10.07 | 10.07 | 55,960 | -0.02 | | 0.20 | |
| DHX.A | Dhx Media Ltd Class A | 6.790 | 6.530 | 6.620 | 26,070 | -0.210 | | 3.07 | |
| DHX.B | Dhx Media Ltd Class B | 6.800 | 6.510 | 6.590 | 252,145 | -0.200 | | 2.95 | |
| DII.A | Dorel Industries Inc Cl.A Mv | 29.61 | 29.39 | 29.39 | 400 | -0.28 | | 0.94 | |
| DII.B | Dorel Industries Inc Cl.B Sv | 30.26 | 29.82 | 29.96 | 9,427 | 0.16 | | 0.54 | |
| DII.DB.U | Dorel Industries Inc 5.50 Pct Debs USD | 102.3 | 101.5 | 102.0 | 302,000 | -0.3 | | 0.24 | |
| DIN.DB | Dir Industrial Properties 6.75 Pct Debs | 101.0 | 101.0 | 101.0 | 20,999 | 0.0 | | 0.00 | |
| DIR.DB | Dream Industrial REIT 5.25 Pct Debs | 101.5 | 101.0 | 101.0 | 27,000 | 0.0 | | 0.00 | |
| DIR.UN | Dream Industrial REIT | 9.120 | 9.030 | 9.100 | 169,936 | -0.010 | | 0.11 | |
| DISC | BMO Glb Consumer Disc Hgd To CAD ETF | 20.80 | 20.80 | 20.80 | 500 | 0.07 | | 0.34 | |
| DIV | Diversified Royalty Corp | 3.060 | 3.020 | 3.050 | 318,507 | 0.010 | | 0.33 | |
| DLR | Horizons US Dollar Currency ETF | 12.27 | 12.20 | 12.26 | 108,772 | 0.00 | | 0.00 | |
| DLR.U | Horizons US Dollar Currency ETF USD | 9.940 | 9.930 | 9.940 | 9,108 | 0.000 | | 0.00 | |
| DML | Denison Mines Corp | 0.6300 | 0.5700 | 0.6300 | 758,989 | 0.0400 | | 6.78 | |
| DNA | Dalradian Resources Inc | 1.510 | 1.460 | 1.470 | 59,625 | -0.030 | | 2.00 | |
| DNG | Dynacor Gold Mines Inc | 1.980 | 1.950 | 1.980 | 6,650 | 0.030 | | 1.54 | |
| DNT | Candente Copper Corp | 0.1000 | 0.0900 | 0.0900 | 64,301 | -0.0100 | | 10.00 | |
| DOL | Dollarama Inc | 138.2 | 136.7 | 137.1 | 227,665 | -0.2 | | 0.17 | |
| DOO | Brp Inc | 45.08 | 41.30 | 44.59 | 505,018 | 3.64 | | 8.89 | |
| DPM | Dundee Precious Metals Inc | 2.500 | 2.340 | 2.410 | 212,329 | -0.030 | | 1.23 | |
| DQD | Wisdomtree US Qlty Div Gwth Var Hgd ETF | 22.52 | 22.50 | 22.50 | 1,300 | -0.01 | | 0.04 | |
| DQI | Wisdomtree Intl Qlty Div Gwth Var Hgd | 22.51 | 22.42 | 22.48 | 37,083 | -0.14 | | 0.62 | |
| DR | Medical Facilities Corp | 15.44 | 15.15 | 15.32 | 115,340 | 0.20 | | 1.32 | |
| DR.DB.A | Medical Facilities Corp 5.90 Pct Debs | 102.4 | 102.4 | 102.4 | 16,000 | 0.0 | | 0.02 | |
| DRA.UN | Dream Hard Asset Alternatives Trust | 6.000 | 5.990 | 5.990 | 14,533 | 0.020 | | 0.34 | |
| DRG.UN | Dream Global REIT | 11.21 | 11.14 | 11.18 | 296,039 | 0.00 | | 0.00 | |
| DRM | Dream Unlimited Corp | 7.460 | 7.300 | 7.380 | 329,350 | 0.080 | | 1.10 | |
| DRM.PR.A | Dream Unlimited Corp Pref Ser 1 | 7.270 | 7.270 | 7.270 | 300 | -0.010 | | 0.14 | |
| DRT | Dirtt Environmental Solutions Ltd | 5.070 | 4.940 | 5.010 | 350,675 | 0.020 | | 0.40 | |
| DRX | Adf Group Inc Sv | 2.750 | 2.740 | 2.750 | 1,100 | 0.140 | | 5.36 | |
| DS | Dividend Select 15 Corp | 8.680 | 8.680 | 8.680 | 300 | 0.030 | | 0.35 | |
| DSG | Descartes Sys | 34.35 | 33.90 | 34.14 | 119,666 | 0.02 | | 0.06 | |
| DSL.UN | Doubleline Income Solutions Trust Units | 8.960 | 8.960 | 8.960 | 100 | -0.060 | | 0.67 | |
| DW | Datawind Inc | 0.2100 | 0.2000 | 0.2100 | 18,350 | 0.0000 | | 0.00 | |
| DXC | Dyn Ishares Active CDN Div ETF | 20.75 | 20.75 | 20.75 | 254 | 0.00 | | 0.00 | |
| DXG | Dyn Ishares Active Global Div ETF | 22.03 | 22.03 | 22.03 | 203 | 0.00 | | 0.00 | |
| DXI | Dxi Energy Inc | 0.0800 | 0.0500 | 0.0700 | 57,367 | 0.0000 | | 0.00 | |
| DXM | F A Morningstar Cda Div Tgt 30 ETF | 10.29 | 10.28 | 10.29 | 1,430 | 0.04 | | 0.39 | |
| DXO | Dyn Ishares Act Crossover Bond ETF | 20.68 | 20.68 | 20.68 | 1,800 | 0.02 | | 0.10 | |
| DXP | Dyn Ishares Active Pref Shares ETF | 21.73 | 21.69 | 21.69 | 5,331 | 0.04 | | 0.18 | |
| DXU | Dyn Ishares Active US Div ETF | 21.61 | 21.61 | 21.61 | 100 | -0.04 | | 0.18 | |