| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | Industrial Alliance Ins & Fin Srv Inc | 52.46 | 51.82 | 51.88 | 189,006 | -0.30 |  | 0.57 |   |
| IAG.PR.A | Industrial Alliance Ins & Fin Srv Ser B | 21.80 | 21.79 | 21.80 | 1,000 | 0.04 |  | 0.18 | |
| IAG.PR.G | Industrial Alliance Pref Ser G | 23.83 | 23.49 | 23.49 | 4,650 | -0.06 | | 0.25 | |
| IAG.PR.I | Industrial Alliance Pref Ser I | 25.30 | 24.95 | 24.95 | 3,929 | -0.16 | | 0.64 | |
| IAM | Integrated Asset Management Corp | 1.540 | 1.530 | 1.530 | 11,400 | 0.000 |  | 0.00 | |
| IBG | Ibi Group Inc | 7.000 | 6.900 | 6.950 | 11,500 | -0.050 | | 0.71 | |
| IBG.DB.C | Ibi Group Inc 7.0 Pct Debs Series 2 | 101.0 | 100.6 | 100.6 | 14,000 | -0.1 | | 0.05 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 104.7 | 104.6 | 104.7 | 44,000 | 0.2 | | 0.17 | |
| IBR | Iron Bridge Resources Inc. | 0.7700 | 0.7600 | 0.7600 | 90,059 | -0.0100 | | 1.30 | |
| ICE | Canlan ICE Sports Corp | 4.740 | 4.730 | 4.730 | 500 | 0.000 | | 0.00 | |
| IDG | Indigo Books & Music Inc | 17.14 | 17.10 | 17.14 | 300 | -0.16 | | 0.92 | |
| IDR.UN | REIT Indexplus Income Fund | 13.26 | 13.21 | 13.21 | 2,300 | -0.03 | | 0.23 | |
| IFA | Ifabric Corp | 2.810 | 2.770 | 2.770 | 1,000 | 0.050 | | 1.84 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 8.530 | 8.520 | 8.520 | 4,000 | -0.020 | | 0.23 | |
| IFC | Intact Financial Corp | 95.83 | 95.01 | 95.39 | 133,931 | -0.31 | | 0.32 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 19.77 | 19.76 | 19.77 | 2,321 | 0.02 | | 0.10 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 23.20 | 23.20 | 23.20 | 1,000 | -0.05 | | 0.22 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 23.38 | 23.38 | 23.38 | 200 | 0.18 | | 0.78 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 24.25 | 24.19 | 24.25 | 1,000 | 0.15 | | 0.62 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 24.80 | 24.70 | 24.70 | 3,400 | -0.19 | | 0.76 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 24.84 | 24.72 | 24.82 | 24,800 | 0.00 | | 0.00 | |
| IFP | Interfor Corp | 24.54 | 23.54 | 23.92 | 299,409 | -0.63 | | 2.57 | |
| IGCF | Pimco Investment Grade Credit Fund | 19.10 | 19.05 | 19.10 | 8,820 | -0.02 | | 0.10 | |
| IGM | Igm Financial Inc | 39.89 | 39.48 | 39.67 | 92,791 | 0.09 | | 0.23 | |
| IGM.PR.B | Igm Financial Inc 5.90 Pref Ser B | 25.71 | 25.65 | 25.65 | 1,150 | 0.05 | | 0.20 | |
| III | Imperial Metals Corp | 1.990 | 1.950 | 1.990 | 15,550 | 0.040 | | 2.05 | |
| IIP.UN | Interrent Real Estate Investment Trust | 10.94 | 10.84 | 10.89 | 71,002 | -0.03 | | 0.27 | |
| ILV | Powershares SP Intl Dev Low Vol ETF | 23.67 | 23.67 | 23.67 | 977 | -0.10 | | 0.42 | |
| IMG | Iamgold Corp | 7.690 | 7.540 | 7.580 | 624,021 | -0.090 | | 1.17 | |
| IMO | Imperial Oil | 43.77 | 42.83 | 42.90 | 1,317,737 | -0.45 | | 1.04 | |
| IMP | Intermap Tech Corp | 0.4200 | 0.4200 | 0.4200 | 2,600 | -0.0100 | | 2.33 | |
| IMV | Immunovaccine Inc | 6.450 | 6.290 | 6.370 | 83,134 | -0.060 | | 0.93 | |
| IN | Inmed Pharmaceuticals In | 0.8900 | 0.8000 | 0.8800 | 1,295,249 | 0.1000 | | 12.82 | |
| INC.UN | Income Fin Un | 15.45 | 15.22 | 15.45 | 6,047 | 0.20 | | 1.31 | |
| INE | Innergex Renewable Energy Inc | 13.75 | 13.66 | 13.75 | 116,502 | 0.09 | | 0.66 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 102.5 | 102.3 | 102.3 | 60,000 | -0.3 | | 0.27 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 97.19 | 96.77 | 97.00 | 350,000 | -0.18 | | 0.19 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 18.16 | 18.05 | 18.05 | 700 | -0.20 | | 1.10 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 23.10 | 23.08 | 23.10 | 400 | 0.02 | | 0.09 | |
| INO.UN | Inovalis REIT | 10.32 | 10.30 | 10.30 | 5,259 | -0.03 | | 0.29 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.40 | 10.39 | 10.39 | 3,524 | -0.05 | | 0.48 | |
| INQ | Inscape Corp Sv | 1.820 | 1.820 | 1.820 | 500 | -0.030 | | 1.62 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 21.51 | 21.46 | 21.46 | 27,900 | -0.24 | | 1.11 | |
| INV | Inv Metals Inc | 0.5000 | 0.4700 | 0.4800 | 11,188 | 0.0500 | | 11.63 | |
| IPCI | Intellipharmaceutics International Inc | 0.6000 | 0.5700 | 0.5700 | 1,001 | -0.0100 | | 1.72 | |
| IPCO | International Petroleum Corp | 8.390 | 8.280 | 8.380 | 411 | -0.120 | | 1.41 | |
| IPL | Inter Pipeline Ltd | 25.01 | 24.72 | 24.91 | 539,287 | -0.18 | | 0.72 | |
| IPO | Inplay Oil Corp | 1.760 | 1.700 | 1.730 | 11,749 | -0.010 | | 0.57 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 24.77 | 24.70 | 24.70 | 1,300 | -0.01 | | 0.04 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF Nh | 24.76 | 24.76 | 24.76 | 300 | 0.21 | | 0.86 | |
| IRON | Alderon Iron Ore Corp | 0.3500 | 0.3300 | 0.3400 | 31,500 | 0.0100 | | 3.03 | |
| ISL.U | VOYA Floating Rate Sr Loan Fund USD | 7.880 | 7.870 | 7.880 | 7,500 | -0.030 | | 0.38 | |
| ISL.UN | VOYA Floating Rate Sr Loan Fund | 8.780 | 8.730 | 8.770 | 16,513 | 0.040 | | 0.46 | |
| ISV | Information Services Corp | 17.74 | 17.39 | 17.41 | 7,752 | -0.09 | | 0.51 | |
| ITC | Intrinsyc Technologies Corp | 1.500 | 1.420 | 1.500 | 9,419 | 0.000 | | 0.00 | |
| ITH | International Tower Hill Mines Ltd | 0.7100 | 0.7100 | 0.7100 | 3,750 | -0.0100 | | 1.39 | |
| ITP | Intertape Polymer | 18.30 | 17.97 | 18.00 | 81,682 | -0.20 | | 1.10 | |
| ITX | The Intertain Group Limited | 16.48 | 16.21 | 16.44 | 124,339 | 0.09 | | 0.55 | |
| IVN | Ivanhoe Mines Ltd | 2.820 | 2.770 | 2.790 | 663,422 | 0.030 | | 1.09 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 96.60 | 96.59 | 96.60 | 8,000 | 0.10 | | 0.10 | |
| IVQ.U | Invesque Inc | 8.700 | 8.590 | 8.700 | 6,614 | -0.050 | | 0.57 | |