| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAE | Ithaca Energy Inc | 1.950 | 1.940 | 1.950 | 63,800 | 0.000 |  | 0.00 |   |
| IAG | Industrial Alliance Ins | 54.09 | 53.50 | 53.68 | 203,346 | 0.20 |  | 0.37 | |
| IAG.PR.A | Industrial Alliance Ins | 23.46 | 23.16 | 23.16 | 1,800 | 0.06 | | 0.26 | |
| IAG.PR.G | Industrial Alliance Pref | 22.75 | 22.75 | 22.75 | 394 | -0.06 |  | 0.26 | |
| IAM | Integrated Asset Managem | 1.460 | 1.430 | 1.440 | 19,900 | 0.010 | | 0.70 | |
| IBG | Ibi Group Inc. | 6.720 | 6.600 | 6.600 | 9,275 | -0.080 | | 1.20 | |
| IBG.DB.C | Ibi Group Inc 7.0 Pct De | 103.0 | 103.0 | 103.0 | 1,000 | 0.0 | | 0.00 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 103.5 | 103.5 | 103.5 | 20,999 | -0.3 | | 0.24 | |
| ICE | Canlan ICE Sports Corp. | 3.720 | 3.720 | 3.720 | 1,000 | -0.030 | | 0.80 | |
| ICP | Ic Potash Corp | 0.0600 | 0.0600 | 0.0600 | 5,000 | 0.0000 | | 0.00 | |
| IDG | Indigo Books & Music Inc | 16.00 | 15.75 | 16.00 | 1,600 | 0.00 | | 0.00 | |
| IDR.UN | REIT Indexplus Income Fu | 12.76 | 12.75 | 12.75 | 155,452 | 0.00 | | 0.00 | |
| IDX.UN | Indexplus Income Fund. | 11.25 | 11.13 | 11.13 | 1,850 | -0.12 | | 1.07 | |
| IFA | Ifabric Corp | 2.450 | 2.440 | 2.450 | 1,300 | -0.050 | | 2.00 | |
| IFB.UN | Investment Grade Infrstr | 8.560 | 8.550 | 8.560 | 3,300 | 0.060 | | 0.71 | |
| IFC | Intact Financial Corpora | 96.26 | 95.31 | 95.97 | 172,634 | 0.38 | | 0.40 | |
| IFC.PR.A | Intact Financial Corp Pr | 18.01 | 17.92 | 17.92 | 3,000 | -0.08 | | 0.44 | |
| IFC.PR.C | Intact Financial Corp Pr | 21.92 | 21.92 | 21.92 | 226 | 0.00 | | 0.00 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 21.60 | 21.60 | 21.60 | 400 | 0.10 | | 0.47 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 25.19 | 25.08 | 25.18 | 10,145 | 0.08 | | 0.32 | |
| IFC.R | Intact Financial Corp Sub Receipts | 95.00 | 93.77 | 94.58 | 20,999 | 0.08 | | 0.08 | |
| IFL.UN | ING Diversified Float Ra | 8.100 | 8.090 | 8.100 | 4,700 | 0.020 | | 0.25 | |
| IFP | Interfor Corporation | 18.17 | 17.88 | 17.96 | 53,878 | -0.05 | | 0.28 | |
| IGG | Innova Gaming Group Inc | 2.290 | 2.220 | 2.290 | 4,100 | 0.000 | | 0.00 | |
| IGM | Igm Financial Inc. | 41.04 | 40.34 | 40.75 | 197,072 | 0.24 | | 0.59 | |
| IGM.PR.B | Igm Financial Inc 5.90 P | 25.92 | 25.80 | 25.92 | 2,500 | 0.12 | | 0.47 | |
| IHL.UN | ING High Income Floating | 7.710 | 7.650 | 7.650 | 9,000 | -0.060 | | 0.78 | |
| III | Imperial Metals Corp | 4.600 | 4.420 | 4.460 | 13,800 | -0.060 | | 1.33 | |
| IIP.UN | Interrent Real Estate In | 8.200 | 8.090 | 8.160 | 55,826 | 0.060 | | 0.74 | |
| ILV | Powershares SP Intl Dev | 23.57 | 23.52 | 23.53 | 10,635 | 0.03 | | 0.13 | |
| IMG | Iamgold Corp | 7.130 | 6.960 | 7.040 | 2,114,703 | 0.110 | | 1.59 | |
| IMO | Imperial Oil | 39.18 | 38.35 | 39.17 | 673,385 | 0.81 | | 2.11 | |
| IMP | Intermap Tech Corp. | 0.0700 | 0.0700 | 0.0700 | 7,250 | 0.0000 | | 0.00 | |
| IMV | Immunovaccine Inc | 1.160 | 1.120 | 1.130 | 146,370 | -0.010 | | 0.88 | |
| INC.UN | Income Fin Un | 16.75 | 16.51 | 16.75 | 6,400 | 0.25 | | 1.52 | |
| INE | Innergex Renewable Energ | 14.55 | 14.40 | 14.51 | 94,886 | 0.07 | | 0.48 | |
| INE.DB.A | Innergex Renewable Energ | 108.5 | 108.0 | 108.0 | 119,000 | 0.0 | | 0.00 | |
| INE.PR.A | Innergex Renewable Energ | 16.76 | 16.75 | 16.75 | 3,000 | -0.09 | | 0.53 | |
| INE.PR.C | Innergex Renewable Energ | 23.49 | 23.31 | 23.45 | 3,600 | 0.15 | | 0.64 | |
| INO.UN | Inovalis REIT | 10.31 | 10.26 | 10.26 | 13,119 | -0.02 | | 0.19 | |
| INQ | Inscape Corp. Sv | 3.550 | 3.490 | 3.550 | 13,900 | -0.330 | | 8.51 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 20.94 | 20.86 | 20.86 | 4,200 | -0.10 | | 0.48 | |
| INV | Inv Metals Inc. | 0.8800 | 0.8500 | 0.8800 | 30,500 | 0.0000 | | 0.00 | |
| IPCI | Intellipharmaceutics International Inc. | 2.900 | 2.900 | 2.900 | 1,000 | 0.050 | | 1.75 | |
| IPCO | International Petroleum Corporation | 4.550 | 4.000 | 4.000 | 35,032 | -0.140 | | 3.38 | |
| IPL | Inter Pipeline Ltd | 24.90 | 24.31 | 24.85 | 942,721 | 0.21 | | 0.85 | |
| IPO | Inplay Oil Corp | 1.540 | 1.430 | 1.500 | 27,708 | 0.000 | | 0.00 | |
| IQD | Wisdomtree Intl Qlty Div Gwth Idx ETF | 23.56 | 23.56 | 23.56 | 100 | 0.28 | | 1.20 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth Idx ETF Nh | 23.77 | 23.77 | 23.77 | 600 | 0.21 | | 0.89 | |
| IRD | Intl Road Dynam | 4.250 | 4.240 | 4.250 | 900 | 0.000 | | 0.00 | |
| IRG | Imvescor Restaurant Grou | 3.680 | 3.650 | 3.650 | 37,360 | -0.010 | | 0.27 | |
| IRON | Alderon Iron Ore Corp | 0.2800 | 0.2600 | 0.2800 | 46,000 | 0.0000 | | 0.00 | |
| ISL.U | ING Floating Rate Senior | 8.120 | 8.120 | 8.120 | 4,000 | 0.010 | | 0.12 | |
| ISL.UN | ING Floating Rate Senior | 9.130 | 9.050 | 9.050 | 2,319 | -0.040 | | 0.44 | |
| ISV | Information Services Cor | 18.37 | 18.09 | 18.14 | 2,931 | 0.30 | | 1.68 | |
| ITC | Intrinsyc Technologies C | 1.970 | 1.870 | 1.970 | 24,050 | 0.100 | | 5.35 | |
| ITH | International Tower Hill | 0.6800 | 0.6500 | 0.6500 | 3,822 | -0.0100 | | 1.52 | |
| ITP | Intertape Polymer | 24.81 | 24.44 | 24.79 | 147,388 | 0.24 | | 0.98 | |
| ITX | The Intertain Group Limited | 10.79 | 10.43 | 10.63 | 51,652 | 0.08 | | 0.76 | |
| IVN | Ivanhoe Mines Ltd | 4.000 | 3.920 | 3.930 | 1,320,202 | -0.040 | | 1.01 | |