| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAG | MAG Silver Corp | 14.85 | 14.42 | 14.85 | 108,816 | 0.44 |  | 3.05 |   |
| MAL | Magellan Aero | 18.89 | 18.16 | 18.16 | 41,822 | -0.63 |  | 3.35 | |
| MAR | Marret Resource Corp | 0.4200 | 0.4200 | 0.4200 | 8,500 | 0.0200 | | 5.00 | |
| MAW | Mawson Resources Ltd | 0.3200 | 0.3200 | 0.3200 | 2,500 | -0.0200 | | 5.88 | |
| MAX | Midas Gold Inc | 0.7100 | 0.7000 | 0.7100 | 71,801 | 0.0100 | | 1.43 | |
| MAY | Meadow Bay Gold Corp | 0.1100 | 0.1100 | 0.1100 | 2,000 | 0.0000 |  | 0.00 | |
| MBA | Cibt Education Group Inc | 0.7800 | 0.7500 | 0.7500 | 122,078 | -0.0100 | | 1.32 | |
| MBB.UN | Logiq Advantage Bond Fund | 9.100 | 9.090 | 9.100 | 300 | 0.160 | | 1.79 | |
| MBK.UN | Manulife US Regional Bank Trust | 12.56 | 12.56 | 12.56 | 500 | -0.19 | | 1.49 | |
| MBN | Mbn Corp | 5.860 | 5.860 | 5.860 | 1,100 | 0.010 | | 0.17 | |
| MBX | Microbix J | 0.3800 | 0.3800 | 0.3800 | 4,000 | 0.0100 | | 2.70 | |
| MCB | Mccoy Global Inc | 1.910 | 1.900 | 1.910 | 4,100 | -0.010 | | 0.52 | |
| MCLC | Manulife Mltfactor CDN Large Cap Uh ETF | 24.61 | 24.61 | 24.61 | 1,000 | 0.13 | | 0.53 | |
| MDA | Macdonald Dettwiler | 71.03 | 70.14 | 70.72 | 120,956 | 0.43 | | 0.61 | |
| MDF | Mediagrif Interac | 13.54 | 13.45 | 13.52 | 5,843 | 0.02 | | 0.15 | |
| MDI | Major Drilling Grp | 7.580 | 7.280 | 7.540 | 135,316 | 0.190 | | 2.59 | |
| MDNA | Medicenna Therapeutics Corp | 2.500 | 2.180 | 2.300 | 17,079 | -0.200 | | 8.00 | |
| MDS.UN | Healthcare Special Opp Fund | 9.050 | 8.800 | 9.050 | 3,100 | 0.200 | | 2.26 | |
| ME | Moneta Porcupine J | 0.1600 | 0.1500 | 0.1600 | 120,000 | -0.0100 | | 5.88 | |
| MEE | Mackenzie Max Diverse Emg Mkts ETF | 22.90 | 22.90 | 22.90 | 1,400 | -0.26 | | 1.12 | |
| MEG | Meg Energy Corp | 5.600 | 5.510 | 5.590 | 767,935 | 0.060 | | 1.08 | |
| MEQ | Mainstreet Eq J | 37.27 | 37.24 | 37.26 | 3,384 | 0.15 | | 0.40 | |
| MERC.U | Mercer International Inc USD | 11.15 | 11.15 | 11.15 | 100 | 0.05 | | 0.45 | |
| MEU | Mackenzie Max Diversif Dev EUR ETF | 21.79 | 21.71 | 21.79 | 10,800 | 0.13 | | 0.60 | |
| MFC | Manulife Fin | 24.78 | 24.48 | 24.71 | 1,538,392 | 0.12 | | 0.49 | |
| MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 22.10 | 21.96 | 21.96 | 5,899 | -0.09 | | 0.41 | |
| MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 21.51 | 21.35 | 21.38 | 4,695 | 0.03 | | 0.14 | |
| MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 17.19 | 17.06 | 17.16 | 165,421 | 0.14 | | 0.82 | |
| MFC.PR.G | Manulife Financial Non Cum Cla 1 Ser 5 | 23.62 | 23.46 | 23.62 | 1,436 | 0.01 | | 0.04 | |
| MFC.PR.H | Manulife Financial Pref Ser 7 | 24.49 | 24.24 | 24.25 | 8,075 | -0.03 | | 0.12 | |
| MFC.PR.I | Manulife Financial Pref Ser 9 | 23.79 | 23.70 | 23.70 | 4,762 | -0.05 | | 0.21 | |
| MFC.PR.J | Manulife Financial Class 1 Ser 11 | 23.59 | 23.50 | 23.50 | 1,400 | -0.10 | | 0.42 | |
| MFC.PR.K | Manulife Financial Pref Ser 13 | 21.45 | 21.40 | 21.45 | 1,200 | -0.09 | | 0.42 | |
| MFC.PR.L | Manulife Financial Pref Ser 15 | 21.08 | 20.98 | 21.04 | 1,900 | -0.04 | | 0.19 | |
| MFC.PR.M | Manulife Financial Pref Ser 17 | 22.24 | 22.03 | 22.03 | 4,749 | -0.02 | | 0.09 | |
| MFC.PR.N | Manulife Financial Pref Ser 19 | 22.01 | 21.86 | 22.00 | 3,400 | 0.00 | | 0.00 | |
| MFC.PR.O | Manulife Financial Pref Ser 21 | 26.84 | 26.76 | 26.76 | 4,797 | 0.01 | | 0.04 | |
| MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 17.45 | 17.45 | 17.45 | 100 | 0.10 | | 0.58 | |
| MFC.PR.R | Manulife Financial Pref Ser 23 | 25.82 | 25.77 | 25.78 | 178,550 | 0.03 | | 0.12 | |
| MFI | Maple Leaf Foods | 34.20 | 33.93 | 34.05 | 444,688 | 0.05 | | 0.15 | |
| MFR.UN | Manulife Floating Rate Senior Loan Fund | 8.780 | 8.760 | 8.780 | 2,360 | 0.030 | | 0.34 | |
| MFT | Mackenzie Floating Rate Income ETF | 21.23 | 21.19 | 21.21 | 23,208 | 0.00 | | 0.00 | |
| MG | Magna International Inc | 65.70 | 64.97 | 65.38 | 601,389 | 0.27 | | 0.41 | |
| MGA | Mega Uranium Ltd | 0.1800 | 0.1800 | 0.1800 | 185,350 | 0.0000 | | 0.00 | |
| MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 20.08 | 20.02 | 20.02 | 5,648 | -0.01 | | 0.05 | |
| MIC | Genworth Mi Canada Inc | 37.18 | 36.35 | 36.53 | 145,635 | 0.11 | | 0.30 | |
| MID.UN | Mint Income Fund | 6.540 | 6.450 | 6.500 | 39,119 | 0.000 | | 0.00 | |
| MIF.UN | Marquest CDN Equity Income Fund | 5.370 | 5.340 | 5.370 | 600 | 0.110 | | 2.09 | |
| MIN | Excelsior Mining Corp | 1.240 | 1.180 | 1.190 | 66,160 | -0.030 | | 2.46 | |
| MINT | Manulife Mltfactor Dev Intl Hgd ETF | 26.48 | 26.48 | 26.48 | 1,261 | 0.09 | | 0.34 | |
| MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 26.00 | 26.00 | 26.00 | 370 | 0.03 | | 0.12 | |
| MKB | Mackenzie Core Pls CDN Fixed Income ETF | 19.85 | 19.85 | 19.85 | 3,800 | -0.03 | | 0.15 | |
| MKC | Mackenzie Max Dvrs Cda Index ETF | 21.75 | 21.72 | 21.75 | 4,693 | 0.03 | | 0.14 | |
| MKP | Mcan Mortgage Corp | 15.35 | 15.25 | 15.34 | 7,756 | 0.01 | | 0.07 | |
| MKZ.UN | Mackenzie Mstr Un | 0.9900 | 0.9900 | 0.9900 | 3,000 | 0.0000 | | 0.00 | |
| MLD.UN | Moneda Latam Corp Bond Fund | 10.89 | 10.88 | 10.88 | 2,320 | -0.21 | | 1.89 | |
| MMP.UN | Precious Metals and Mining Trust | 2.300 | 2.220 | 2.220 | 23,371 | -0.030 | | 1.33 | |
| MND | Mandalay Resources Corp | 0.3500 | 0.3400 | 0.3400 | 169,633 | 0.0100 | | 3.03 | |
| MNR | Mason Resources Corp | 0.2500 | 0.2400 | 0.2500 | 10,000 | 0.0100 | | 4.17 | |
| MNS | Royal CDN Mint CDN Silver Reserves Etr | 12.61 | 12.61 | 12.61 | 100 | -0.01 | | 0.08 | |
| MNS.U | Royal CDN Mint CDN Svr Reserves Etr USD | 10.25 | 10.25 | 10.25 | 100 | -0.31 | | 2.94 | |
| MNT | Royal Canadian Mint CDN Gold Reserves | 17.06 | 16.93 | 17.06 | 18,877 | 0.04 | | 0.24 | |
| MNT.U | Royal Canadian Mint CDN Gld Reserves USD | 13.90 | 13.89 | 13.90 | 500 | 0.09 | | 0.65 | |
| MNW | Mitel Networks Corp | 10.03 | 9.83 | 10.03 | 47,832 | 0.18 | | 1.83 | |
| MOGO | Mogo Finance Technology Inc | 4.060 | 3.990 | 3.990 | 11,959 | -0.070 | | 1.72 | |
| MOGO.DB | Mogo Finance Tech Inc 10.0 Pct Debs | 99.00 | 99.00 | 99.00 | 24,000 | 0.50 | | 0.51 | |
| MOZ | Marathon Gold Corp | 1.180 | 1.130 | 1.140 | 384,616 | 0.010 | | 0.88 | |
| MPC | Madison Pac Cl B | 3.790 | 3.420 | 3.790 | 1,900 | 0.340 | | 9.86 | |
| MPC.C | Madison Pacific Properties Inc Cl.C Nv | 3.290 | 3.290 | 3.290 | 4,000 | 0.070 | | 2.17 | |
| MPVD | Mountain Province Diamonds Inc | 4.140 | 3.960 | 4.050 | 45,472 | 0.030 | | 0.75 | |
| MQI.UN | Macquarie Global Infr Income Fund Units | 9.990 | 9.720 | 9.990 | 2,900 | 0.290 | | 2.99 | |
| MR.DB | Melcor REIT 5.50 Pct Debs | 101.3 | 101.3 | 101.3 | 66,000 | 0.0 | | 0.00 | |
| MR.UN | Melcor REIT | 8.630 | 8.600 | 8.630 | 25,120 | 0.050 | | 0.58 | |
| MRC | Morguard Corp | 180.9 | 179.4 | 180.0 | 3,390 | 1.7 | | 0.98 | |
| MRD | Melcor Dev | 15.55 | 15.21 | 15.33 | 2,575 | 0.03 | | 0.20 | |
| MRE | Martinrea International Inc | 11.55 | 11.30 | 11.54 | 396,638 | 0.24 | | 2.12 | |
| MRG.DB | Morguard Na REIT 4.65 Pct Debs | 100.9 | 100.4 | 100.4 | 38,000 | -0.1 | | 0.05 | |
| MRG.UN | Morguard Na Residential REIT Units | 15.19 | 15.11 | 15.16 | 13,777 | 0.04 | | 0.26 | |
| MRT.DB | Morguard REIT 4.50 Pct Debs | 103.2 | 101.0 | 103.2 | 153,000 | 1.7 | | 1.67 | |
| MRT.UN | Morguard Un | 14.44 | 14.28 | 14.32 | 10,669 | -0.09 | | 0.62 | |
| MRU | Metro Inc | 40.57 | 40.07 | 40.08 | 571,983 | 0.02 | | 0.05 | |
| MSI | Morneau Shepell Inc | 21.13 | 20.82 | 20.95 | 88,135 | 0.01 | | 0.05 | |
| MSI.DB.A | Morneau Shepell Inc 4.75 Pct Debs | 106.5 | 106.5 | 106.5 | 12,000 | 1.2 | | 1.09 | |
| MSV | Minco Silver Corp | 0.8900 | 0.8700 | 0.8900 | 18,401 | 0.0500 | | 5.95 | |
| MTL | Mullen Group Ltd | 17.30 | 17.02 | 17.20 | 119,091 | -0.02 | | 0.12 | |
| MTY | Mty Food Group Inc | 48.45 | 47.89 | 48.44 | 13,451 | 0.55 | | 1.15 | |
| MUB | Mackenzie Unconstrained Bond ETF | 20.89 | 20.85 | 20.87 | 3,163 | 0.01 | | 0.05 | |
| MULC | Manulife Mltfactor US Large Cap Hgd ETF | 26.46 | 26.46 | 26.46 | 274 | 0.39 | | 1.50 | |
| MULC.B | Manulife Mltfactor US Large Cap Uh ETF | 24.53 | 24.53 | 24.53 | 214 | 0.00 | | 0.00 | |
| MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 26.16 | 26.16 | 26.16 | 1,144 | 0.03 | | 0.11 | |
| MUMC.B | Manulife Mltfactor US Mid Cap Uh ETF | 24.18 | 24.16 | 24.18 | 1,100 | 0.27 | | 1.13 | |
| MUS | Mackenzie Max Dvrs US Index ETF | 21.85 | 21.76 | 21.85 | 8,216 | 0.01 | | 0.05 | |
| MUX | Mcewen Mining Inc | 2.580 | 2.490 | 2.530 | 568,399 | 0.050 | | 2.02 | |
| MWD | Mackenzie Max Diversif World Dev ETF | 20.64 | 20.64 | 20.64 | 114 | 0.00 | | 0.00 | |
| MX | Methanex Corp | 64.46 | 63.21 | 63.91 | 408,008 | -0.13 | | 0.20 | |
| MXF | First Asset Can-Materials Cvr Call ETF | 14.40 | 14.40 | 14.40 | 1,500 | 0.00 | | 0.00 | |
| MXG | Maxim Power Corp | 2.710 | 2.670 | 2.710 | 400 | 0.000 | | 0.00 | |
| MXU | Mackenzie Max Divers Wrld Dev Ex Na ETF | 20.93 | 20.89 | 20.93 | 1,300 | -0.01 | | 0.05 | |