| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | Industrial Alliance Ins & Fin Srv Inc | 44.61 | 43.44 | 44.15 | 423,722 | 0.34 |  | 0.78 |   |
| IAG.PR.A | Industrial Alliance Ins & Fin Srv Ser B | 20.69 | 20.57 | 20.61 | 4,600 | 0.16 | | 0.78 | |
| IAG.PR.G | Industrial Alliance Pref Ser G | 21.19 | 21.00 | 21.19 | 6,700 | 0.00 |  | 0.00 | |
| IAG.PR.I | Industrial Alliance Pref Ser I | 22.35 | 21.50 | 21.80 | 14,213 | -0.50 |  | 2.24 | |
| IAM | Integrated Asset Management Corp | 2.050 | 2.000 | 2.020 | 7,700 | -0.010 | | 0.49 | |
| IBG | Ibi Group Inc | 4.070 | 4.040 | 4.070 | 8,250 | 0.000 | | 0.00 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 100.00 | 98.95 | 99.00 | 17,000 | 4.00 | | 4.21 | |
| ICE | Canlan ICE Sports Corp | 5.120 | 4.850 | 4.850 | 1,100 | -0.370 | | 7.09 | |
| ICPB | Ia Clarington Core Plus Bond Fund | 10.000 | 10.000 | 10.000 | 251 | -0.040 | | 0.40 | |
| IDG | Indigo Books & Music Inc | 11.56 | 11.30 | 11.35 | 4,711 | 0.03 | | 0.27 | |
| IDR.UN | REIT Indexplus Income Fund | 12.83 | 12.79 | 12.79 | 12,500 | -0.04 | | 0.31 | |
| IFA | Ifabric Corp | 1.700 | 1.620 | 1.700 | 14,400 | 0.000 | | 0.00 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 7.920 | 7.920 | 7.920 | 2,000 | 0.000 | | 0.00 | |
| IFC | Intact Financial Corp | 100.36 | 98.87 | 99.58 | 212,954 | -0.10 | | 0.10 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 17.51 | 17.32 | 17.46 | 16,116 | -0.17 | | 0.96 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 19.24 | 18.73 | 18.86 | 16,850 | -0.34 | | 1.77 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 21.95 | 21.95 | 21.95 | 400 | 0.90 | | 4.28 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 22.35 | 22.35 | 22.35 | 3,700 | 0.02 | | 0.09 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 22.58 | 22.12 | 22.58 | 4,490 | 0.43 | | 1.94 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 21.51 | 20.40 | 21.00 | 25,664 | -0.45 | | 2.10 | |
| IFP | Interfor Corp | 14.07 | 13.56 | 13.73 | 461,500 | -0.07 | | 0.51 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 19.43 | 19.43 | 19.43 | 100 | -0.06 | | 0.31 | |
| IGCF | Pimco Investment Grade Credit Fund | 18.71 | 18.66 | 18.70 | 5,697 | 0.02 | | 0.11 | |
| IGM | Igm Financial Inc | 32.60 | 32.08 | 32.43 | 185,811 | 0.07 | | 0.22 | |
| IGM.PR.B | Igm Financial Inc 5.90 Pref Ser B | 25.02 | 25.02 | 25.02 | 800 | -0.03 | | 0.12 | |
| III | Imperial Metals Corp | 1.470 | 1.240 | 1.310 | 76,419 | 0.050 | | 3.97 | |
| IIP.UN | Interrent Real Estate Investment Trust | 13.54 | 13.29 | 13.42 | 363,735 | 0.07 | | 0.52 | |
| ILV | Powershares S&P Intl Dev Low Vol ETF | 22.62 | 22.49 | 22.52 | 2,100 | -0.14 | | 0.62 | |
| IMG | Iamgold Corp | 4.560 | 4.370 | 4.520 | 1,244,391 | 0.010 | | 0.22 | |
| IMO | Imperial Oil | 35.64 | 34.63 | 34.78 | 1,272,254 | -0.75 | | 2.11 | |
| IMP | Intermap Tech Corp | 0.1600 | 0.1300 | 0.1500 | 46,500 | 0.0000 | | 0.00 | |
| IMV | Immunovaccine Inc | 7.500 | 7.140 | 7.210 | 34,972 | -0.300 | | 3.99 | |
| IN | Inmed Pharmaceuticals In | 0.4500 | 0.4100 | 0.4300 | 154,630 | 0.0000 | | 0.00 | |
| IN.WT | Inmed Pharmaceuticals Inc Wts | 0.1700 | 0.1700 | 0.1700 | 1,500 | 0.0100 | | 6.25 | |
| INC.UN | Income Fin Un | 10.40 | 10.16 | 10.16 | 6,400 | -0.24 | | 2.31 | |
| INE | Innergex Renewable Energy Inc | 12.95 | 12.79 | 12.84 | 139,118 | -0.19 | | 1.46 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 100.1 | 100.1 | 100.1 | 17,000 | -0.5 | | 0.45 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 97.00 | 97.00 | 97.00 | 8,000 | 0.50 | | 0.52 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 14.83 | 14.50 | 14.50 | 2,800 | -0.40 | | 2.68 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 21.40 | 21.35 | 21.40 | 1,000 | -0.05 | | 0.23 | |
| INO.UN | Inovalis REIT | 9.850 | 9.660 | 9.710 | 41,427 | -0.130 | | 1.32 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 9.220 | 9.220 | 9.220 | 1,017 | -0.180 | | 1.91 | |
| INQ | Inscape Corp Sv | 1.370 | 1.370 | 1.370 | 100 | -0.010 | | 0.72 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 20.59 | 20.52 | 20.59 | 2,100 | 0.02 | | 0.10 | |
| INV | Inv Metals Inc | 0.5800 | 0.5700 | 0.5800 | 5,500 | 0.0000 | | 0.00 | |
| IPCI | Intellipharmaceutics International Inc | 0.3100 | 0.2900 | 0.2900 | 11,500 | 0.0200 | | 7.41 | |
| IPCO | International Petroleum Corp | 5.230 | 4.880 | 4.920 | 12,750 | -0.270 | | 5.20 | |
| IPL | Inter Pipeline Ltd | 20.44 | 20.22 | 20.26 | 1,080,392 | -0.13 | | 0.64 | |
| IPLP | Ipl Plastics Inc | 9.430 | 9.090 | 9.090 | 20,248 | -0.210 | | 2.26 | |
| IPO | Inplay Oil Corp | 1.0000 | 0.9100 | 0.9300 | 113,390 | -0.0800 | | 7.92 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 21.83 | 21.72 | 21.72 | 2,389 | -0.27 | | 1.23 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF Nh | 21.46 | 21.45 | 21.45 | 200 | -0.18 | | 0.83 | |
| IRON | Alderon Iron Ore Corp | 0.2700 | 0.2600 | 0.2700 | 7,500 | 0.0000 | | 0.00 | |
| ISV | Information Services Corp | 15.42 | 15.10 | 15.20 | 8,661 | -0.20 | | 1.30 | |
| ITC | Intrinsyc Technologies Corp | 1.430 | 1.240 | 1.390 | 63,300 | 0.080 | | 6.11 | |
| ITH | International Tower Hill Mines Ltd | 0.5400 | 0.5100 | 0.5400 | 1,500 | 0.0000 | | 0.00 | |
| ITP | Intertape Polymer | 15.89 | 15.31 | 15.44 | 412,692 | -0.26 | | 1.66 | |
| ITX | The Intertain Group Limited | 11.08 | 10.46 | 10.46 | 4,350 | -0.31 | | 2.88 | |
| IVN | Ivanhoe Mines Ltd | 2.460 | 2.350 | 2.380 | 850,753 | -0.100 | | 4.03 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 86.01 | 82.00 | 82.00 | 123,000 | -4.00 | | 4.65 | |
| IVQ.DB.V | Invesque Inc 6.00 Pct Debs USD | 84.00 | 79.50 | 80.00 | 185,000 | -4.00 | | 4.76 | |
| IVQ.U | Invesque Inc | 6.950 | 6.640 | 6.840 | 32,450 | 0.140 | | 2.09 | |