| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAF.PR.B | Industrial Alliance Cl A Pref Ser B | 21.61 | 21.52 | 21.52 | 1,100 | -0.09 |  | 0.42 |   |
| IAF.PR.G | Industrial Alliance Cl A Pref Ser G | 19.50 | 18.78 | 19.10 | 11,761 | 0.29 |  | 1.54 | |
| IAF.PR.I | Industrial Alliance Cl A Pref Ser I | 20.25 | 20.24 | 20.25 | 1,000 | 0.15 | | 0.75 | |
| IAG | Industrial Alliance Ins & Fin Srv Inc | 53.93 | 53.46 | 53.80 | 476,151 | 0.25 | | 0.47 | |
| IAM | Integrated Asset Management Corp | 2.680 | 2.680 | 2.680 | 300 | -0.020 | | 0.74 | |
| IBG | Ibi Group Inc | 5.100 | 5.000 | 5.080 | 337,392 | -0.020 | | 0.39 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 101.8 | 101.8 | 101.8 | 100,000 | 0.3 | | 0.30 | |
| ICE | Canlan ICE Sports Corp | 5.100 | 5.100 | 5.100 | 175 | 0.000 |  | 0.00 | |
| ICPB | IA Clarington Core Plus Bond Fund | 10.24 | 10.24 | 10.24 | 500 | 0.00 | | 0.00 | |
| IDG | Indigo Books & Music Inc | 8.010 | 7.510 | 8.010 | 34,523 | 0.010 | | 0.13 | |
| IDR | Middlefield REIT Indexplus ETF | 14.19 | 14.19 | 14.19 | 4,084 | -0.04 | | 0.28 | |
| IEMB | IA Clarington Emerging Mkts Bond Fund | 10.36 | 10.36 | 10.36 | 15,000 | -0.04 | | 0.38 | |
| IFA | Ifabric Corp | 0.9000 | 0.8800 | 0.9000 | 5,200 | 0.0200 | | 2.27 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 8.180 | 8.140 | 8.140 | 4,300 | 0.000 | | 0.00 | |
| IFC | Intact Financial Corp | 124.3 | 122.8 | 122.8 | 425,006 | -0.6 | | 0.49 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 14.67 | 14.48 | 14.48 | 5,400 | 0.03 | | 0.21 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 18.15 | 18.00 | 18.15 | 2,967 | 0.20 | | 1.11 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 19.00 | 18.99 | 19.00 | 800 | -0.22 | | 1.14 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 23.76 | 23.76 | 23.76 | 100 | -0.11 | | 0.46 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 24.15 | 24.10 | 24.15 | 10,010 | 0.12 | | 0.50 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 19.85 | 19.60 | 19.79 | 9,200 | 0.18 | | 0.92 | |
| IFP | Interfor Corp | 13.87 | 13.58 | 13.79 | 379,081 | -0.08 | | 0.58 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 19.56 | 19.56 | 19.56 | 700 | -0.02 | | 0.10 | |
| IGCF | Pimco Investment Grade Credit Fund | 19.72 | 19.72 | 19.72 | 2,500 | -0.07 | | 0.35 | |
| IGLB | IA Clarington Global Bond Fund | 10.03 | 10.03 | 10.03 | 3,000 | 0.09 | | 0.91 | |
| IGM | Igm Financial Inc | 38.60 | 37.16 | 37.21 | 1,309,662 | -1.10 | | 2.87 | |
| III | Imperial Metals Corp | 2.520 | 2.500 | 2.500 | 3,200 | -0.060 | | 2.34 | |
| IIP.UN | Interrent Real Estate Investment Trust | 14.14 | 14.09 | 14.10 | 335,084 | -0.02 | | 0.14 | |
| ILV | Powershares S&P Intl Dev Low Vol ETF | 24.49 | 24.47 | 24.47 | 200 | 0.01 | | 0.04 | |
| IMG | Iamgold Corp | 4.340 | 4.170 | 4.330 | 2,107,665 | 0.060 | | 1.41 | |
| IMO | Imperial Oil | 37.56 | 36.64 | 36.73 | 2,017,175 | -0.73 | | 1.95 | |
| IMP | Intermap Tech Corp | 0.1900 | 0.1900 | 0.1900 | 5,000 | 0.0000 | | 0.00 | |
| IMV | Immunovaccine Inc | 4.320 | 3.910 | 4.150 | 85,865 | 0.050 | | 1.22 | |
| IN | Inmed Pharmaceuticals IN | 0.3600 | 0.3300 | 0.3600 | 331,901 | 0.0200 | | 5.88 | |
| IN.WT | Inmed Pharmaceuticals Inc Wts | 0.1100 | 0.1100 | 0.1100 | 700 | 0.0100 | | 10.00 | |
| INC.UN | Income Fin Un | 10.000 | 9.850 | 9.900 | 6,993 | 0.000 | | 0.00 | |
| INE | Innergex Renewable Energy Inc | 14.44 | 13.61 | 13.81 | 2,969,374 | -0.48 | | 3.36 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 101.8 | 101.8 | 101.8 | 10,000 | -0.2 | | 0.18 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 102.5 | 102.0 | 102.5 | 64,000 | 0.5 | | 0.44 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 13.96 | 13.96 | 13.96 | 200 | 0.06 | | 0.43 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 22.51 | 22.50 | 22.50 | 600 | -0.03 | | 0.13 | |
| INO.UN | Inovalis REIT | 10.20 | 10.15 | 10.15 | 22,239 | 0.00 | | 0.00 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.44 | 10.44 | 10.44 | 100 | -0.05 | | 0.48 | |
| INQ | Inscape Corp Sv | 1.650 | 1.650 | 1.650 | 2,889 | 0.000 | | 0.00 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 23.46 | 23.41 | 23.41 | 4,000 | 0.08 | | 0.34 | |
| INV | Inv Metals Inc | 0.4100 | 0.4100 | 0.4100 | 10,100 | 0.0000 | | 0.00 | |
| IPCI | Intellipharmaceutics International Inc | 0.3000 | 0.2900 | 0.2900 | 33,229 | 0.0000 | | 0.00 | |
| IPCO | International Petroleum Corp | 6.110 | 6.030 | 6.060 | 4,000 | 0.030 | | 0.50 | |
| IPL | Inter Pipeline Ltd | 20.49 | 20.11 | 20.11 | 3,438,500 | -0.21 | | 1.03 | |
| IPLP | Ipl Plastics Inc | 10.090 | 10.000 | 10.000 | 38,110 | 0.000 | | 0.00 | |
| IPO | Inplay Oil Corp | 0.7000 | 0.6600 | 0.6900 | 450,204 | 0.0200 | | 2.99 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 24.34 | 24.34 | 24.34 | 300 | -0.07 | | 0.29 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF NH | 23.42 | 23.42 | 23.42 | 100 | -0.05 | | 0.21 | |
| IRON | Alderon Iron Ore Corp | 0.2900 | 0.2900 | 0.2900 | 13,186 | 0.0000 | | 0.00 | |
| ISV | Information Services Corp | 16.38 | 16.25 | 16.25 | 8,419 | -0.13 | | 0.79 | |
| ITC | Intrinsyc Technologies Corp | 1.110 | 1.060 | 1.110 | 337,500 | 0.070 | | 6.73 | |
| ITH | International Tower Hill Mines Ltd | 0.7700 | 0.7400 | 0.7500 | 6,000 | -0.0200 | | 2.60 | |
| ITP | Intertape Polymer | 18.34 | 17.83 | 18.15 | 320,875 | -0.23 | | 1.25 | |
| ITX | The Intertain Group Limited | 12.53 | 12.22 | 12.53 | 1,813 | 0.33 | | 2.70 | |
| IVN | Ivanhoe Mines Ltd | 4.120 | 3.910 | 4.070 | 1,726,853 | 0.140 | | 3.56 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 88.25 | 88.00 | 88.00 | 7,000 | -0.25 | | 0.28 | |
| IVQ.DB.V | Invesque Inc 6.00 Pct Debs USD | 84.50 | 84.00 | 84.00 | 39,000 | -0.50 | | 0.59 | |
| IVQ.U | Invesque Inc | 7.760 | 7.520 | 7.700 | 27,183 | 0.150 | | 1.99 | |