| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAF.PR.B | Industrial Alliance Cl A Pref Ser B | 23.96 | 23.61 | 23.61 | 700 | -0.25 |  | 1.05 |   |
| IAF.PR.G | Industrial Alliance Cl A Pref Ser G | 18.36 | 18.26 | 18.36 | 5,438 | 0.11 |  | 0.60 | |
| IAF.PR.I | Industrial Alliance Cl A Pref Ser I | 19.75 | 19.60 | 19.75 | 7,518 | 0.15 | | 0.77 | |
| IAG | Industrial Alliance Ins & Fin Srv Inc | 47.12 | 46.17 | 46.35 | 347,183 | -0.25 | | 0.54 | |
| IBG | Ibi Group Inc | 6.540 | 6.300 | 6.340 | 22,852 | -0.190 | | 2.91 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 100.2 | 100.2 | 100.2 | 15,000 | 0.1 | | 0.05 | |
| ICE | Canlan ICE Sports Corp | 3.650 | 3.650 | 3.650 | 160 | -0.100 | | 2.67 | |
| ICPB | IA Clarington Core Plus Bond Fund | 10.29 | 10.29 | 10.29 | 200 | 0.04 | | 0.39 | |
| IDG | Indigo Books & Music Inc | 2.150 | 2.020 | 2.130 | 47,501 | 0.050 | | 2.40 | |
| IDR | Middlefield REIT Indexplus ETF | 12.50 | 12.50 | 12.50 | 119 | 0.00 |  | 0.00 | |
| IFA | Ifabric Corp | 4.240 | 4.190 | 4.190 | 1,100 | -0.110 | | 2.56 | |
| IFC | Intact Financial Corp | 144.1 | 140.6 | 140.8 | 310,176 | -3.5 | | 2.40 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 12.24 | 12.10 | 12.12 | 14,850 | -0.12 | | 0.98 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 16.55 | 16.45 | 16.45 | 10,975 | -0.06 | | 0.36 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 17.00 | 17.00 | 17.00 | 200 | 0.90 | | 5.59 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 25.25 | 25.08 | 25.25 | 10,501 | 0.20 | | 0.80 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 25.29 | 25.29 | 25.29 | 2,847 | 0.04 | | 0.16 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 17.65 | 17.45 | 17.50 | 15,007 | -0.25 | | 1.41 | |
| IFC.PR.I | Intact Financial Corp Pref Shares Ser 9 | 25.75 | 25.63 | 25.75 | 8,237 | 0.24 | | 0.94 | |
| IFP | Interfor Corp | 15.65 | 15.18 | 15.32 | 371,101 | -0.24 | | 1.54 | |
| IFRF | IA Clarington Floating Rate Income ETF | 9.550 | 9.550 | 9.550 | 300 | -0.020 | | 0.21 | |
| IGAF | IA Clarington Global Allocation Fund ETF | 11.22 | 11.22 | 11.22 | 500 | 0.00 | | 0.00 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 19.26 | 19.26 | 19.26 | 200 | -0.11 | | 0.57 | |
| IGCF | Pimco Investment Grade Credit Fund | 20.70 | 20.69 | 20.69 | 2,750 | -0.04 | | 0.19 | |
| IGLB | IA Clarington Global Bond Fund | 9.860 | 9.860 | 9.860 | 5,200 | -0.150 | | 1.50 | |
| IGM | Igm Financial Inc | 31.87 | 31.05 | 31.10 | 176,284 | -0.40 | | 1.27 | |
| III | Imperial Metals Corp | 3.100 | 2.910 | 3.010 | 54,450 | -0.160 | | 5.05 | |
| IIP.UN | Interrent Real Estate Investment Trust | 12.75 | 12.26 | 12.26 | 464,925 | -0.40 | | 3.16 | |
| ILV | Invesco SP Intl Dev Low Vol Idx ETF | 21.16 | 21.10 | 21.10 | 3,300 | 0.26 | | 1.25 | |
| ILV.F | Invesco SP Intl Dev Low Vol ETF Hedged | 18.47 | 18.47 | 18.47 | 200 | -0.18 | | 0.97 | |
| IMG | Iamgold Corp | 5.080 | 4.790 | 4.810 | 2,063,098 | -0.300 | | 5.87 | |
| IMO | Imperial Oil | 17.83 | 16.79 | 16.92 | 985,430 | -0.68 | | 3.86 | |
| IMP | Intermap Tech Corp | 1.160 | 1.100 | 1.100 | 1,200 | -0.070 | | 5.98 | |
| IMV | Imv Inc. | 6.470 | 6.120 | 6.190 | 131,157 | -0.240 | | 3.73 | |
| IN | Inmed Pharmaceuticals IN | 4.760 | 4.750 | 4.750 | 1,371 | -0.030 | | 0.63 | |
| INC.UN | Income Fin Un | 6.500 | 6.400 | 6.400 | 3,200 | 0.000 | | 0.00 | |
| INE | Innergex Renewable Energy Inc | 23.83 | 23.03 | 23.18 | 256,189 | -0.47 | | 1.99 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 124.0 | 124.0 | 124.0 | 5,000 | 0.1 | | 0.05 | |
| INE.DB.C | Innergex Renewable Energy 4.65 Pct Debs | 113.8 | 113.0 | 113.5 | 142,000 | -0.5 | | 0.44 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 13.80 | 13.70 | 13.70 | 2,400 | 0.15 | | 1.11 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 24.34 | 24.34 | 24.34 | 1,000 | 0.04 | | 0.16 | |
| INF.UN | Sustainable Infrastructure Div Fund | 10.000 | 9.830 | 9.940 | 4,000 | -0.110 | | 1.09 | |
| INO.UN | Inovalis REIT | 8.000 | 7.360 | 7.440 | 110,172 | -0.550 | | 6.88 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.17 | 10.17 | 10.17 | 100 | -0.02 | | 0.20 | |
| INQ | Inscape Corp Sv | 0.7200 | 0.7200 | 0.7200 | 500 | 0.1300 | | 22.03 | |
| INV | Inv Metals Inc | 0.4500 | 0.4000 | 0.4150 | 1,010 | -0.0550 | | 11.70 | |
| IPCI | Intellipharmaceutics International Inc | 0.1750 | 0.1600 | 0.1750 | 200 | -0.0050 | | 2.78 | |
| IPCO | International Petroleum Corp | 2.470 | 2.380 | 2.380 | 21,099 | -0.010 | | 0.42 | |
| IPL | Inter Pipeline Ltd | 13.58 | 12.83 | 12.85 | 3,538,487 | -0.69 | | 5.10 | |
| IPLP | Ipl Plastics Inc | 9.970 | 9.950 | 9.950 | 141,390 | 0.000 | | 0.00 | |
| IPO | Inplay Oil Corp | 0.1650 | 0.1600 | 0.1650 | 178 | 0.0000 | | 0.00 | |
| IQD | CI Wisdomtree Intl Qlty Divd Growth | 26.68 | 26.54 | 26.54 | 1,243 | 0.11 | | 0.42 | |
| IQD.B | CI Wisdomtree Intl Qlty Divd Growth | 26.31 | 26.30 | 26.30 | 425 | -0.09 | | 0.34 | |
| ISIF | IA Claringtion Strategic Income Fund ETF | 9.910 | 9.430 | 9.450 | 21,182 | -0.040 | | 0.42 | |
| ISV | Information Services Corp | 18.52 | 18.25 | 18.25 | 5,989 | -0.27 | | 1.46 | |
| ITH | International Tower Hill Mines Ltd | 1.820 | 1.730 | 1.790 | 24,244 | -0.040 | | 2.19 | |
| ITP | Intertape Polymer | 15.10 | 14.70 | 14.79 | 125,242 | -0.22 | | 1.47 | |
| IVN | Ivanhoe Mines Ltd | 5.450 | 4.920 | 4.930 | 2,045,489 | -0.540 | | 9.87 | |
| IVQ | Invesque Inc CAD | 3.060 | 2.800 | 3.060 | 20,236 | 0.200 | | 6.99 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 59.00 | 59.00 | 59.00 | 20,999 | 0.50 | | 0.85 | |
| IVQ.DB.V | Invesque Inc 6.00 Pct Debs USD | 52.00 | 50.00 | 50.00 | 87,000 | -1.00 | | 1.96 | |
| IVQ.U | Invesque Inc | 2.230 | 2.140 | 2.180 | 1,900 | 0.010 | | 0.46 | |