| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAF.PR.B | Industrial Alliance Cl A Pref Ser B | 21.26 | 20.91 | 21.00 | 2,600 | 0.00 |  | 0.00 |   |
| IAF.PR.G | Industrial Alliance Cl A Pref Ser G | 19.95 | 19.60 | 19.85 | 11,350 | 0.09 |  | 0.46 | |
| IAF.PR.I | Industrial Alliance Cl A Pref Ser I | 21.11 | 20.78 | 20.96 | 74,750 | -0.14 |  | 0.66 | |
| IAG | Industrial Alliance Ins & Fin Srv Inc | 51.11 | 50.58 | 50.90 | 231,917 | 0.00 | | 0.00 | |
| IAM | Integrated Asset Management Corp | 2.190 | 2.140 | 2.180 | 18,677 | 0.000 | | 0.00 | |
| IBG | Ibi Group Inc | 4.750 | 4.740 | 4.750 | 4,950 | 0.020 | | 0.42 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 25,000 | 0.0 | | 0.01 | |
| ICE | Canlan ICE Sports Corp | 4.800 | 4.800 | 4.800 | 100 | -0.060 | | 1.23 | |
| ICPB | IA Clarington Core Plus Bond Fund | 10.20 | 10.20 | 10.20 | 1,300 | 0.05 | | 0.49 | |
| IDG | Indigo Books & Music Inc | 10.30 | 10.10 | 10.10 | 609 | -0.10 | | 0.98 | |
| IDR | Middlefield REIT Indexplus ETF | 13.73 | 13.73 | 13.73 | 4,487 | 0.04 | | 0.29 | |
| IDR.UN | REIT Indexplus Income Fund | 13.41 | 13.38 | 13.41 | 2,500 | 0.01 | | 0.07 | |
| IFA | Ifabric Corp | 1.300 | 1.300 | 1.300 | 500 | -0.020 | | 1.52 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 7.900 | 7.900 | 7.900 | 6,400 | -0.010 | | 0.13 | |
| IFC | Intact Financial Corp | 111.5 | 110.7 | 110.8 | 349,807 | -0.1 | | 0.09 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 16.26 | 16.14 | 16.23 | 30,200 | 0.08 | | 0.50 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 19.27 | 19.20 | 19.27 | 10,700 | 0.02 | | 0.10 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 21.33 | 21.09 | 21.33 | 300 | 0.52 | | 2.50 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 23.45 | 23.30 | 23.45 | 1,316 | -0.05 | | 0.21 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 23.64 | 23.53 | 23.60 | 1,100 | -0.11 | | 0.46 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 20.81 | 20.56 | 20.70 | 16,600 | -0.20 | | 0.96 | |
| IFP | Interfor Corp | 15.98 | 15.54 | 15.86 | 393,226 | -0.13 | | 0.81 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 19.49 | 19.49 | 19.49 | 100 | -0.02 | | 0.10 | |
| IGCF | Pimco Investment Grade Credit Fund | 18.87 | 18.84 | 18.84 | 18,400 | -0.05 | | 0.26 | |
| IGLB | IA Clarington Global Bond Fund | 9.830 | 9.830 | 9.830 | 1,800 | 0.000 | | 0.00 | |
| IGM | Igm Financial Inc | 34.69 | 34.30 | 34.30 | 279,888 | -0.30 | | 0.87 | |
| IGM.PR.B | Igm Financial Inc 5.90 Pref Ser B | 25.22 | 25.22 | 25.22 | 800 | 0.07 | | 0.28 | |
| III | Imperial Metals Corp | 1.960 | 1.920 | 1.930 | 2,043 | -0.020 | | 1.03 | |
| IIP.UN | Interrent Real Estate Investment Trust | 13.83 | 13.68 | 13.68 | 164,843 | -0.08 | | 0.58 | |
| ILV | Powershares S&P Intl Dev Low Vol ETF | 23.11 | 23.07 | 23.11 | 1,311 | -0.05 | | 0.22 | |
| IMG | Iamgold Corp | 4.750 | 4.450 | 4.630 | 3,583,505 | -0.290 | | 5.89 | |
| IMO | Imperial Oil | 36.43 | 35.98 | 36.03 | 729,098 | -0.39 | | 1.07 | |
| IMP | Intermap Tech Corp | 0.1300 | 0.1300 | 0.1300 | 9,300 | 0.0000 | | 0.00 | |
| IMV | Immunovaccine Inc | 6.720 | 6.350 | 6.560 | 14,450 | 0.160 | | 2.50 | |
| IN | Inmed Pharmaceuticals IN | 0.6000 | 0.5800 | 0.5800 | 110,010 | 0.0000 | | 0.00 | |
| IN.WT | Inmed Pharmaceuticals Inc Wts | 0.1800 | 0.1600 | 0.1600 | 34,000 | 0.0000 | | 0.00 | |
| INC.UN | Income Fin Un | 11.55 | 11.50 | 11.51 | 500 | 0.09 | | 0.79 | |
| INE | Innergex Renewable Energy Inc | 14.50 | 14.30 | 14.39 | 259,211 | 0.04 | | 0.28 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 102.0 | 102.0 | 102.0 | 10,000 | -1.1 | | 1.07 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 98.51 | 98.00 | 98.00 | 75,000 | -0.50 | | 0.51 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 15.16 | 15.00 | 15.16 | 1,700 | 0.24 | | 1.61 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 22.00 | 22.00 | 22.00 | 300 | 0.00 | | 0.00 | |
| INO.UN | Inovalis REIT | 10.040 | 9.990 | 10.000 | 102,245 | 0.000 | | 0.00 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.02 | 10.01 | 10.01 | 800 | -0.03 | | 0.30 | |
| INQ | Inscape Corp Sv | 1.330 | 1.330 | 1.330 | 300 | 0.000 | | 0.00 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 21.62 | 21.61 | 21.61 | 4,000 | 0.06 | | 0.28 | |
| INV | Inv Metals Inc | 0.6900 | 0.6800 | 0.6900 | 13,925 | 0.0000 | | 0.00 | |
| IPCI | Intellipharmaceutics International Inc | 0.5300 | 0.4500 | 0.5000 | 140,575 | 0.0000 | | 0.00 | |
| IPCO | International Petroleum Corp | 6.000 | 5.900 | 5.960 | 119,157 | 0.160 | | 2.76 | |
| IPL | Inter Pipeline Ltd | 21.37 | 21.10 | 21.14 | 3,134,883 | -0.12 | | 0.56 | |
| IPLP | Ipl Plastics Inc | 10.84 | 10.50 | 10.80 | 15,719 | 0.19 | | 1.79 | |
| IPO | Inplay Oil Corp | 1.080 | 1.050 | 1.050 | 17,811 | 0.000 | | 0.00 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 23.20 | 23.20 | 23.20 | 400 | -0.11 | | 0.47 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF NH | 22.47 | 22.47 | 22.47 | 800 | 0.03 | | 0.13 | |
| IRON | Alderon Iron Ore Corp | 0.4200 | 0.4000 | 0.4000 | 87,000 | -0.0100 | | 2.44 | |
| ISV | Information Services Corp | 17.44 | 17.20 | 17.40 | 10,497 | 0.08 | | 0.46 | |
| ITC | Intrinsyc Technologies Corp | 1.600 | 1.530 | 1.560 | 3,386 | 0.020 | | 1.30 | |
| ITH | International Tower Hill Mines Ltd | 0.7900 | 0.7900 | 0.7900 | 500 | -0.0100 | | 1.25 | |
| ITP | Intertape Polymer | 18.98 | 18.80 | 18.85 | 179,759 | -0.03 | | 0.16 | |
| ITX | The Intertain Group Limited | 12.22 | 12.12 | 12.19 | 1,325 | 0.01 | | 0.08 | |
| IVN | Ivanhoe Mines Ltd | 3.380 | 3.270 | 3.360 | 996,058 | 0.000 | | 0.00 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 88.50 | 86.01 | 86.01 | 6,000 | -2.99 | | 3.36 | |
| IVQ.DB.V | Invesque Inc 6.00 Pct Debs USD | 85.00 | 83.50 | 85.00 | 221,000 | 0.00 | | 0.00 | |
| IVQ.U | Invesque Inc | 7.800 | 7.670 | 7.780 | 9,150 | 0.050 | | 0.65 | |