| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | IA Financial Corp Inc | 144.3 | 143.1 | 144.2 | 136,281 | 0.0 |  | 0.03 |   |
| IAU | I-80 Gold Corp | 0.8500 | 0.8100 | 0.8500 | 325,073 | 0.0200 | | 2.41 | |
| IAU.WT | I 80 Gold Corp Wts | 0.1400 | 0.1400 | 0.1400 | 5,000 | 0.0000 |  | 0.00 | |
| IAU.WT.U | I-80 Gold Corp. WT | 0.1650 | 0.1650 | 0.1650 | 6,000 | 0.0050 | | 3.13 | |
| ICAE | Invesco TSX Canadian Dividend | 24.39 | 24.39 | 24.39 | 100 | 0.09 | | 0.37 | |
| ICCB | Invesco Canadian Core Plus Bond ETF | 19.59 | 19.59 | 19.59 | 200 | -0.07 |  | 0.36 | |
| ICE | Canlan ICE Sports Corp | 4.200 | 4.200 | 4.200 | 500 | 0.080 | | 1.94 | |
| ICGB | Invesco Global Bond ETF | 19.46 | 19.46 | 19.46 | 329 | 0.01 | | 0.05 | |
| ICPB | IA Clarington Core Plus Bond Fund | 9.410 | 9.370 | 9.400 | 6,508 | -0.010 | | 0.11 | |
| ICTE | Invesco SP TSX Comp ESG Tilt Index ETF | 20.52 | 20.45 | 20.52 | 200 | 0.02 | | 0.10 | |
| IDIV.B | Manulife Smart International Div ETF | 16.34 | 16.23 | 16.33 | 39,157 | 0.00 | | 0.00 | |
| IE | Ivanhoe Electric Inc | 14.25 | 13.71 | 14.03 | 17,429 | 0.88 | | 6.69 | |
| IFA | Ifabric Corp | 0.9400 | 0.9400 | 0.9400 | 2,790 | 0.0100 | | 1.08 | |
| IFC | Intact Financial Corp | 310.8 | 307.8 | 309.0 | 271,921 | 0.2 | | 0.06 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 22.45 | 22.33 | 22.33 | 900 | -0.15 | | 0.67 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 24.48 | 24.20 | 24.47 | 1,800 | 0.27 | | 1.12 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 23.95 | 23.94 | 23.95 | 2,200 | 0.21 | | 0.88 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 23.86 | 23.75 | 23.75 | 1,200 | 0.19 | | 0.81 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 25.19 | 25.09 | 25.09 | 6,100 | 0.00 | | 0.00 | |
| IFC.PR.I | Intact Financial Corp Pref Shares Ser 9 | 24.01 | 23.77 | 24.01 | 2,754 | 0.22 | | 0.92 | |
| IFC.PR.K | Intact Financial Corp | 23.56 | 23.26 | 23.55 | 11,100 | 0.29 | | 1.25 | |
| IFP | Interfor Corp | 13.72 | 12.94 | 13.72 | 319,354 | 0.68 | | 5.21 | |
| IFRF | IA Clarington Floating Rate Income ETF | 7.940 | 7.940 | 7.940 | 5,000 | 0.010 | | 0.13 | |
| IGAF | IA Clarington Global Allocation Fund ETF | 15.60 | 15.50 | 15.60 | 1,352 | 0.10 | | 0.65 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 18.37 | 18.35 | 18.37 | 819 | 0.01 | | 0.05 | |
| IGBT.UN | 2028 Investment Grade Bond Trust | 10.50 | 10.50 | 10.50 | 1,200 | 0.02 | | 0.19 | |
| IGCF | Pimco Investment Grade Credit Fund | 16.15 | 16.15 | 16.15 | 300 | 0.03 | | 0.19 | |
| IGEO | IA Clarington Loomis Global Equity | 14.54 | 14.54 | 14.54 | 100 | 0.07 | | 0.48 | |
| IGET | Invesco MS Glbl Energy Trans Idx ETF | 21.10 | 21.10 | 21.10 | 200 | 0.30 | | 1.44 | |
| IGM | Igm Financial Inc | 42.80 | 42.41 | 42.58 | 242,006 | 0.08 | | 0.19 | |
| IIAE | Invesco S&P Intl Dvlp Aristocrats ESG | 27.76 | 27.76 | 27.76 | 1,100 | 0.20 | | 0.73 | |
| IIAE.F | Invesco SP Intl Div Aristocrt ESG HD ETF | 25.70 | 25.69 | 25.69 | 1,700 | -0.46 | | 1.76 | |
| IICE | Invesco SP Intl Developed ESG ETF | 25.17 | 25.17 | 25.17 | 200 | 0.21 | | 0.84 | |
| III | Imperial Metals Corp | 5.030 | 4.790 | 4.900 | 48,794 | -0.030 | | 0.61 | |
| IIMF | Invesco Intl Dev Dyn Mf Idx ETF | 23.15 | 23.03 | 23.15 | 400 | -0.07 | | 0.30 | |
| IIMF.F | Invesco International Developed | 22.96 | 22.95 | 22.96 | 300 | 0.12 | | 0.53 | |
| IIP.UN | Interrent Real Estate Investment Trust | 13.38 | 13.34 | 13.35 | 1,192,109 | -0.01 | | 0.07 | |
| IITE | Invesco SP Intl Develped ESG Tilt ETF | 22.79 | 22.79 | 22.79 | 500 | 0.12 | | 0.53 | |
| IITE.F | Invesco SP Intl Devlped ESG Tilt Hdg ETF | 22.80 | 22.80 | 22.80 | 1,000 | 0.23 | | 1.02 | |
| ILGB | IA Clarington Loomis Global Multisector | 8.910 | 8.910 | 8.910 | 800 | 0.000 | | 0.00 | |
| ILLM | Acuityads Holdings Inc | 2.130 | 2.030 | 2.070 | 73,532 | 0.060 | | 2.99 | |
| IMG | Iamgold Corp | 9.570 | 9.310 | 9.490 | 1,538,633 | 0.010 | | 0.11 | |
| IMO | Imperial Oil | 110.9 | 108.1 | 110.6 | 808,476 | 1.2 | | 1.07 | |
| IMP | Intermap Tech Corp | 2.230 | 2.100 | 2.180 | 62,301 | 0.030 | | 1.40 | |
| INAI | Invesco Morningstar Global Next Gen Ai | 32.21 | 32.17 | 32.21 | 300 | -0.18 | | 0.56 | |
| INAI.F | Invsco Mrnstr Glb Nxt Gen Ai Idx Heg ETF | 30.78 | 30.78 | 30.78 | 100 | 0.34 | | 1.12 | |
| INC.UN | Income Fin Un | 8.600 | 8.560 | 8.560 | 200 | 0.200 | | 2.39 | |
| INCM | Accelerate Diversified Credit Income Fun | 17.73 | 17.61 | 17.63 | 12,101 | 0.16 | | 0.92 | |
| INCM.B | Accelerate Diversf Credit Inc Fd Hed ETF | 17.45 | 17.23 | 17.23 | 11,562 | -0.06 | | 0.35 | |
| INCM.U | Accelerate Diversf Credit Inc Fd ETF USD | 12.92 | 12.89 | 12.89 | 3,200 | 0.17 | | 1.34 | |
| INE | Innergex Renewable Energy Inc | 13.74 | 13.69 | 13.73 | 288,497 | 0.03 | | 0.22 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 99.96 | 99.96 | 99.96 | 25,000 | 0.01 | | 0.01 | |
| INE.DB.C | Innergex Renewable Energy 4.65 Pct Debs | 100.1 | 100.0 | 100.0 | 41,000 | 0.0 | | 0.02 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 24.87 | 24.87 | 24.87 | 814 | -0.15 | | 0.60 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 24.99 | 24.91 | 24.91 | 5,192 | 0.01 | | 0.04 | |
| INO.UN | Inovalis REIT | 0.9000 | 0.9000 | 0.9000 | 6,500 | 0.0100 | | 1.12 | |
| INOC | GX Inovestor Canadian Equity Index ETF | 16.10 | 16.10 | 16.10 | 1,324 | -0.02 | | 0.12 | |
| IPCO | International Petroleum Corp | 21.94 | 21.69 | 21.92 | 50,402 | -0.08 | | 0.36 | |
| IPO | Inplay Oil Corp | 9.500 | 9.360 | 9.400 | 34,910 | -0.100 | | 1.05 | |
| IQD | CI Wisdomtree Intl Qlty Divd Growth | 35.09 | 35.07 | 35.07 | 643 | 0.21 | | 0.60 | |
| IQD.B | CI Wisdomtree Intl Qlty Divd Growth | 32.53 | 32.53 | 32.53 | 308 | 0.06 | | 0.18 | |
| IS | Infrastructure Dividend Split Corp | 15.38 | 15.05 | 15.38 | 2,401 | 0.18 | | 1.18 | |
| IS.PR.A | Infrastructure Dividend Split Corp | 11.24 | 11.01 | 11.19 | 3,970 | 0.00 | | 0.00 | |
| ISC | Information Services Corp | 33.00 | 32.50 | 32.50 | 2,648 | -0.08 | | 0.25 | |
| ISCB | IA Clarington Strategic Corporate Bond | 10.73 | 10.73 | 10.73 | 500 | 0.01 | | 0.09 | |
| ISIF | IA Claringtion Strategic Income Fund ETF | 12.46 | 12.46 | 12.46 | 300 | 0.11 | | 0.89 | |
| ISO | Isoenergy Ltd | 9.330 | 9.020 | 9.210 | 133,254 | 0.060 | | 0.66 | |
| ISTE | Invesco S&P 500 ESG Tilt Index ETF | 24.40 | 24.40 | 24.40 | 900 | 0.06 | | 0.25 | |
| ISTE.F | Invesco SP 500 ESG Tilt Index Hdg ETF | 21.50 | 20.99 | 20.99 | 282 | 0.39 | | 1.89 | |
| ITH | International Tower Hill Mines Ltd | 1.420 | 1.300 | 1.420 | 8,205 | 0.120 | | 9.23 | |
| IUAE | Invesco SP US Div Aristocrt ESG ETF | 24.06 | 24.06 | 24.06 | 100 | 0.16 | | 0.67 | |
| IUAE.F | Invesco S&P US Dividend Aristocrats ESG | 22.29 | 22.29 | 22.29 | 600 | 1.17 | | 5.54 | |
| IUCE | Invesco SP US Total Mkt ESG Idx ETF | 23.80 | 23.80 | 23.80 | 229 | 0.41 | | 1.75 | |
| IUCE.F | Invesco S&P US Total Market ESG Index | 21.70 | 21.70 | 21.70 | 100 | 3.09 | | 16.60 | |
| IUFR.U | Invesco US TR FL Rate Note Idx US ETF | 20.17 | 20.17 | 20.17 | 2,100 | 0.02 | | 0.10 | |
| IUMF | Invesco Russell 1000 Dyn Mf Idx ETF | 23.91 | 23.85 | 23.86 | 300 | -0.05 | | 0.21 | |
| IUMF.F | Invesco Russell 1000 Dyn Mf Idx ETF Ch | 21.77 | 21.69 | 21.73 | 4,000 | -0.22 | | 1.00 | |
| IUTE.F | Invesco SP US Total Mkt ESG Tilt Hdg ETF | 22.30 | 22.30 | 22.30 | 600 | 1.02 | | 4.79 | |
| IVN | Ivanhoe Mines Ltd | 10.98 | 10.71 | 10.98 | 5,411,998 | 0.28 | | 2.62 | |
| IVQ | Invesque Inc CAD | 0.1500 | 0.1400 | 0.1500 | 32,000 | 0.0050 | | 3.45 | |
| IVQ.NT.U | Invesque Inc 9.75 Pct Debs USD | 100.00 | 100.00 | 100.00 | 800 | 0.00 | | 0.00 | |
| IVQ.U | Invesque Inc | 0.1050 | 0.0950 | 0.1050 | 6,500 | 0.0100 | | 10.53 | |
| IWBE | Invesco ESG Global Bond ETF | 17.65 | 17.65 | 17.65 | 2,076 | 0.00 | | 0.00 | |
| IXTE | Invesco SP TSX 60 ESG Tilt Index ETF | 24.14 | 24.09 | 24.09 | 200 | 0.10 | | 0.42 | |