| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | Industrial Alliance Ins & Fin Srv Inc | 58.11 | 57.28 | 58.02 | 88,430 | 0.77 |  | 1.34 |   |
| IAG.PR.A | Industrial Alliance Ins & Fin Srv Ser B | 22.92 | 22.91 | 22.91 | 800 | -0.34 |  | 1.46 | |
| IAG.PR.G | Industrial Alliance Pref Ser G | 23.72 | 23.40 | 23.40 | 6,684 | -0.23 | | 0.97 | |
| IAM | Integrated Asset Management Corp | 1.490 | 1.490 | 1.490 | 100 | 0.000 |  | 0.00 | |
| IBG | Ibi Group Inc | 7.240 | 7.130 | 7.130 | 10,725 | -0.060 | | 0.83 | |
| IBG.DB.C | Ibi Group Inc 7.0 Pct Debs Series 2 | 103.0 | 103.0 | 103.0 | 7,000 | 0.0 | | 0.00 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 107.0 | 107.0 | 107.0 | 16,000 | 0.0 | | 0.00 | |
| ICE | Canlan ICE Sports Corp | 3.850 | 3.750 | 3.750 | 400 | -0.230 | | 5.78 | |
| ICP | Ic Potash Corp | 0.0300 | 0.0200 | 0.0200 | 58,200 | 0.0000 | | 0.00 | |
| IDG | Indigo Books & Music Inc | 17.34 | 16.80 | 17.34 | 3,313 | 0.54 | | 3.21 | |
| IDR.UN | REIT Indexplus Income Fund | 12.45 | 12.38 | 12.45 | 3,500 | 0.00 | | 0.00 | |
| IFA | Ifabric Corp | 3.050 | 2.990 | 3.050 | 6,400 | 0.000 | | 0.00 | |
| IFB.UN | Investment Grade Infrstrctr Bond Fund | 8.670 | 8.660 | 8.660 | 2,450 | -0.040 | | 0.46 | |
| IFC | Intact Financial Corp | 105.2 | 104.0 | 104.4 | 256,627 | 0.5 | | 0.48 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 20.50 | 20.36 | 20.43 | 5,793 | 0.07 | | 0.34 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 23.49 | 23.12 | 23.49 | 9,240 | 0.39 | | 1.69 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 22.90 | 22.86 | 22.86 | 400 | 0.00 | | 0.00 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 24.72 | 24.56 | 24.67 | 5,875 | 0.06 | | 0.24 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 24.90 | 24.75 | 24.89 | 39,972 | 0.14 | | 0.57 | |
| IFC.R | Intact Financial Corp Sub Receipts | 102.7 | 102.5 | 102.7 | 9,556 | 0.5 | | 0.44 | |
| IFL.UN | VOYA Dvfsd Floating Rate Sr Loan Fund | 7.820 | 7.820 | 7.820 | 1,100 | 0.010 | | 0.13 | |
| IFP | Interfor Corp | 21.26 | 21.06 | 21.17 | 96,938 | 0.06 | | 0.28 | |
| IGCF | Pimco Investment Grade Credit Fund | 20.12 | 20.11 | 20.11 | 6,525 | 0.03 | | 0.15 | |
| IGM | Igm Financial Inc | 45.82 | 43.65 | 45.50 | 541,295 | 1.89 | | 4.33 | |
| IGM.PR.B | Igm Financial Inc 5.90 Pref Ser B | 25.70 | 25.69 | 25.69 | 300 | -0.01 | | 0.04 | |
| III | Imperial Metals Corp | 3.510 | 3.230 | 3.230 | 48,100 | -0.080 | | 2.42 | |
| IIP.UN | Interrent Real Estate Investment Trust | 8.390 | 8.270 | 8.390 | 25,973 | 0.140 | | 1.70 | |
| ILV | Powershares SP Intl Dev Low Vol ETF | 23.04 | 23.03 | 23.04 | 719 | 0.14 | | 0.61 | |
| IMG | Iamgold Corp | 7.310 | 7.130 | 7.250 | 2,058,310 | 0.050 | | 0.69 | |
| IMO | Imperial Oil | 39.72 | 39.13 | 39.45 | 255,592 | -0.16 | | 0.40 | |
| IMP | Intermap Tech Corp | 0.0800 | 0.0700 | 0.0800 | 10,000 | 0.0100 | | 14.29 | |
| IMV | Immunovaccine Inc | 1.370 | 1.260 | 1.360 | 183,185 | 0.090 | | 7.09 | |
| INC.UN | Income Fin Un | 19.65 | 19.10 | 19.19 | 5,922 | -0.09 | | 0.47 | |
| INE | Innergex Renewable Energy Inc | 15.11 | 14.97 | 15.05 | 81,965 | 0.07 | | 0.47 | |
| INE.DB.A | Innergex Renewable Energy 4.25 Pct Debs | 109.5 | 109.5 | 109.5 | 10,000 | 0.5 | | 0.46 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 18.26 | 18.25 | 18.25 | 300 | 0.00 | | 0.00 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 22.40 | 22.36 | 22.40 | 400 | 0.05 | | 0.22 | |
| INO.UN | Inovalis REIT | 10.18 | 10.07 | 10.12 | 18,172 | -0.03 | | 0.30 | |
| INQ | Inscape Corp Sv | 3.500 | 3.500 | 3.500 | 100 | 0.130 | | 3.86 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 21.80 | 21.80 | 21.80 | 250 | 0.24 | | 1.11 | |
| INV | Inv Metals Inc | 0.8500 | 0.8000 | 0.8500 | 6,500 | 0.0300 | | 3.66 | |
| IPCI | Intellipharmaceutics International Inc | 1.290 | 1.250 | 1.250 | 15,175 | -0.010 | | 0.79 | |
| IPCO | International Petroleum Corp | 5.710 | 5.510 | 5.510 | 800 | -0.360 | | 6.13 | |
| IPL | Inter Pipeline Ltd | 26.18 | 25.56 | 26.14 | 1,164,159 | 0.26 | | 1.00 | |
| IPO | Inplay Oil Corp | 1.490 | 1.400 | 1.460 | 11,843 | -0.030 | | 2.01 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 24.02 | 24.00 | 24.00 | 700 | 0.88 | | 3.81 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF Nh | 23.23 | 23.23 | 23.23 | 1,300 | 0.02 | | 0.09 | |
| IRG | Imvescor Restaurant Group Inc | 3.640 | 3.550 | 3.600 | 42,700 | 0.020 | | 0.56 | |
| IRON | Alderon Iron Ore Corp | 0.2500 | 0.2500 | 0.2500 | 7,159 | -0.0100 | | 3.85 | |
| ISL.U | VOYA Floating Rate Sr Loan Fund USD | 8.000 | 8.000 | 8.000 | 500 | 0.020 | | 0.25 | |
| ISL.UN | VOYA Floating Rate Sr Loan Fund | 8.960 | 8.890 | 8.920 | 27,607 | -0.030 | | 0.34 | |
| ISV | Information Services Corp | 18.07 | 17.73 | 17.89 | 3,500 | 0.02 | | 0.11 | |
| ITC | Intrinsyc Technologies Corp | 1.750 | 1.700 | 1.750 | 11,862 | 0.030 | | 1.74 | |
| ITH | International Tower Hill Mines Ltd | 0.6500 | 0.6200 | 0.6400 | 42,900 | 0.0100 | | 1.59 | |
| ITP | Intertape Polymer | 19.04 | 18.87 | 18.94 | 105,919 | 0.06 | | 0.32 | |
| ITX | The Intertain Group Limited | 14.91 | 14.66 | 14.87 | 36,450 | 0.02 | | 0.13 | |
| IVN | Ivanhoe Mines Ltd | 4.440 | 4.280 | 4.430 | 1,056,050 | 0.130 | | 3.02 | |