| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | Industrial Alliance Ins & Fin Srv Inc | 54.35 | 53.04 | 53.24 | 212,894 | -0.89 |  | 1.64 |   |
| IAG.PR.A | Industrial Alliance Ins & Fin Srv Ser B | 22.00 | 21.90 | 21.94 | 1,750 | -0.08 | | 0.36 | |
| IAG.PR.G | Industrial Alliance Pref Ser G | 23.50 | 23.41 | 23.50 | 5,299 | 0.07 |  | 0.30 | |
| IAG.PR.I | Industrial Alliance Pref Ser I | 25.27 | 25.20 | 25.27 | 18,700 | 0.02 | | 0.08 | |
| IAM | Integrated Asset Management Corp | 1.550 | 1.540 | 1.550 | 3,000 | 0.010 | | 0.65 | |
| IBG | Ibi Group Inc | 7.250 | 7.100 | 7.150 | 32,139 | -0.140 | | 1.92 | |
| IBG.DB.C | Ibi Group Inc 7.0 Pct Debs Series 2 | 101.5 | 101.5 | 101.5 | 5,000 | 0.5 | | 0.50 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 104.5 | 103.8 | 103.8 | 8,000 | -0.8 | | 0.72 | |
| IBR | Iron Bridge Resources Inc. | 0.5000 | 0.4800 | 0.4900 | 77,372 | 0.0100 | | 2.08 | |
| ICE | Canlan ICE Sports Corp | 4.240 | 4.240 | 4.240 | 500 | 0.240 | | 6.00 | |
| IDG | Indigo Books & Music Inc | 18.84 | 18.82 | 18.82 | 1,100 | -0.04 | | 0.21 | |
| IDR.UN | REIT Indexplus Income Fund | 12.82 | 12.71 | 12.80 | 9,983 | 0.02 | | 0.16 | |
| IFA | Ifabric Corp | 3.290 | 3.100 | 3.290 | 12,410 | -0.010 | | 0.30 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 8.560 | 8.560 | 8.560 | 2,000 | 0.000 |  | 0.00 | |
| IFC | Intact Financial Corp | 97.91 | 96.74 | 97.77 | 160,223 | 0.69 | | 0.71 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 19.85 | 19.75 | 19.76 | 3,165 | -0.11 | | 0.55 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 22.80 | 22.67 | 22.68 | 2,040 | -0.12 | | 0.53 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 23.25 | 23.25 | 23.25 | 1,659 | 0.00 | | 0.00 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 24.55 | 24.50 | 24.55 | 1,500 | -0.05 | | 0.20 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 25.08 | 24.95 | 25.00 | 44,638 | -0.08 | | 0.32 | |
| IFL.UN | VOYA Dvfsd Floating Rate Sr Loan Fund | 7.730 | 7.720 | 7.720 | 2,000 | -0.010 | | 0.13 | |
| IFP | Interfor Corp | 24.49 | 23.97 | 24.37 | 233,704 | 0.38 | | 1.58 | |
| IGCF | Pimco Investment Grade Credit Fund | 19.32 | 19.28 | 19.32 | 600 | -0.06 | | 0.31 | |
| IGM | Igm Financial Inc | 38.33 | 37.78 | 38.15 | 156,647 | 0.19 | | 0.50 | |
| IGM.PR.B | Igm Financial Inc 5.90 Pref Ser B | 25.46 | 25.30 | 25.33 | 7,100 | -0.15 | | 0.59 | |
| III | Imperial Metals Corp | 2.240 | 2.050 | 2.160 | 22,255 | -0.070 | | 3.14 | |
| IIP.UN | Interrent Real Estate Investment Trust | 10.05 | 9.93 | 10.02 | 167,311 | 0.04 | | 0.40 | |
| ILV | Powershares SP Intl Dev Low Vol ETF | 23.28 | 23.23 | 23.23 | 600 | -0.09 | | 0.39 | |
| IMG | Iamgold Corp | 7.050 | 6.880 | 6.910 | 575,045 | -0.100 | | 1.43 | |
| IMO | Imperial Oil | 38.44 | 37.27 | 38.38 | 924,316 | 0.94 | | 2.51 | |
| IMP | Intermap Tech Corp | 0.4100 | 0.4100 | 0.4100 | 12,500 | -0.0100 | | 2.38 | |
| IMV | Immunovaccine Inc | 1.850 | 1.790 | 1.850 | 48,950 | 0.050 | | 2.78 | |
| IN | Inmed Pharmaceuticals In | 1.220 | 1.150 | 1.160 | 379,020 | -0.090 | | 7.20 | |
| INC.UN | Income Fin Un | 15.28 | 14.80 | 15.28 | 8,356 | 0.38 | | 2.55 | |
| INE | Innergex Renewable Energy Inc | 13.52 | 13.35 | 13.39 | 101,232 | -0.14 | | 1.03 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 102.5 | 102.5 | 102.5 | 20,000 | -0.5 | | 0.49 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 18.20 | 18.20 | 18.20 | 3,000 | 0.00 | | 0.00 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 22.75 | 22.73 | 22.75 | 800 | 0.10 | | 0.44 | |
| INO.UN | Inovalis REIT | 10.28 | 10.14 | 10.24 | 29,435 | 0.00 | | 0.00 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.000 | 9.960 | 9.990 | 1,386 | 0.020 | | 0.20 | |
| INQ | Inscape Corp Sv | 1.960 | 1.930 | 1.940 | 5,537 | -0.010 | | 0.51 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 22.26 | 22.26 | 22.26 | 112 | -0.10 | | 0.45 | |
| INV | Inv Metals Inc | 0.5400 | 0.5400 | 0.5400 | 50,000 | -0.0100 | | 1.82 | |
| IPCI | Intellipharmaceutics International Inc | 0.5400 | 0.4800 | 0.4800 | 5,400 | -0.0700 | | 12.73 | |
| IPCO | International Petroleum Corp | 6.000 | 5.960 | 5.970 | 1,900 | -0.070 | | 1.16 | |
| IPL | Inter Pipeline Ltd | 23.34 | 23.09 | 23.19 | 894,258 | -0.18 | | 0.77 | |
| IPO | Inplay Oil Corp | 1.650 | 1.590 | 1.610 | 28,550 | 0.030 | | 1.90 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 23.85 | 23.67 | 23.67 | 300 | -0.10 | | 0.42 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF Nh | 23.81 | 23.81 | 23.81 | 100 | -0.08 | | 0.33 | |
| IRON | Alderon Iron Ore Corp | 0.3200 | 0.3100 | 0.3100 | 109,300 | 0.0000 | | 0.00 | |
| ISL.U | VOYA Floating Rate Sr Loan Fund USD | 7.890 | 7.890 | 7.890 | 5,000 | 0.000 | | 0.00 | |
| ISL.UN | VOYA Floating Rate Sr Loan Fund | 8.930 | 8.930 | 8.930 | 3,500 | 0.000 | | 0.00 | |
| ISV | Information Services Corp | 16.87 | 16.64 | 16.87 | 575 | -0.03 | | 0.18 | |
| ITC | Intrinsyc Technologies Corp | 1.350 | 1.320 | 1.350 | 7,150 | 0.040 | | 3.05 | |
| ITH | International Tower Hill Mines Ltd | 0.8500 | 0.8200 | 0.8300 | 4,802 | -0.0200 | | 2.35 | |
| ITP | Intertape Polymer | 19.62 | 19.36 | 19.49 | 65,983 | 0.02 | | 0.10 | |
| ITX | The Intertain Group Limited | 16.24 | 15.97 | 16.23 | 12,750 | 0.18 | | 1.12 | |
| IVN | Ivanhoe Mines Ltd | 2.800 | 2.730 | 2.760 | 834,226 | -0.030 | | 1.08 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 96.00 | 96.00 | 96.00 | 24,000 | -0.50 | | 0.52 | |
| IVQ.U | Invesque Inc | 8.760 | 8.660 | 8.700 | 7,900 | 0.000 | | 0.00 | |