| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAG | MAG Silver Corp | 12.63 | 12.34 | 12.49 | 92,709 | 0.10 |  | 0.81 |   |
| MAL | Magellan Aero | 16.10 | 15.96 | 16.00 | 6,379 | -0.05 |  | 0.31 | |
| MAR | Marret Resource Corp | 0.5200 | 0.5200 | 0.5200 | 1,000 | 0.0000 |  | 0.00 | |
| MAV | Mav Beauty Brands Inc | 13.15 | 12.92 | 13.00 | 23,808 | 0.00 | | 0.00 | |
| MAW | Mawson Resources Ltd | 0.2600 | 0.2500 | 0.2500 | 27,500 | 0.0000 | | 0.00 | |
| MAX | Midas Gold Inc | 0.9700 | 0.9300 | 0.9500 | 84,411 | 0.0200 | | 2.15 | |
| MAXR | Maxar Technologies Ltd | 69.64 | 67.50 | 69.24 | 102,264 | 0.53 | | 0.77 | |
| MBA | Cibt Education Group Inc | 0.8400 | 0.8000 | 0.8400 | 80,670 | 0.0200 | | 2.44 | |
| MBK.UN | Manulife US Regional Bank Trust | 13.38 | 13.18 | 13.38 | 3,102 | 0.20 | | 1.52 | |
| MBN | Mbn Corp | 6.300 | 6.300 | 6.300 | 100 | 0.000 | | 0.00 | |
| MBX | Microbix J | 0.2600 | 0.2600 | 0.2600 | 34,000 | 0.0000 | | 0.00 | |
| MCB | Mccoy Global Inc | 1.400 | 1.390 | 1.400 | 1,500 | -0.020 | | 1.41 | |
| MCSB | Mackenzie CDN Short Term Fixed Inc ETF | 20.03 | 20.03 | 20.03 | 2,000 | -0.02 | | 0.10 | |
| MDF | Mediagrif Interac | 10.73 | 10.56 | 10.73 | 3,856 | 0.04 | | 0.37 | |
| MDI | Major Drilling Grp | 6.620 | 6.220 | 6.240 | 25,201 | -0.040 | | 0.64 | |
| MDNA | Medicenna Therapeutics Corp | 1.340 | 1.280 | 1.340 | 2,600 | 0.000 | | 0.00 | |
| MDS.UN | Healthcare Special Opp Fund | 12.00 | 12.00 | 12.00 | 1,000 | 0.00 | | 0.00 | |
| ME | Moneta Porcupine J | 0.1300 | 0.1300 | 0.1300 | 66,500 | 0.0000 | | 0.00 | |
| MEE | Mackenzie Max Diverse Emg Mkts ETF | 24.58 | 24.31 | 24.58 | 5,206 | 0.18 | | 0.74 | |
| MEG | Meg Energy Corp | 8.890 | 8.450 | 8.710 | 2,445,144 | -0.040 | | 0.46 | |
| MEQ | Mainstreet Eq J | 45.06 | 45.00 | 45.00 | 1,034 | -0.60 | | 1.32 | |
| MEU | Mackenzie Max Diversif Dev EUR ETF | 23.41 | 23.37 | 23.37 | 2,147 | -0.04 | | 0.17 | |
| MFC | Manulife Fin | 23.84 | 23.57 | 23.58 | 1,936,546 | -0.29 | | 1.21 | |
| MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 22.05 | 21.93 | 22.05 | 9,711 | -0.01 | | 0.05 | |
| MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 21.42 | 21.31 | 21.31 | 4,618 | -0.09 | | 0.42 | |
| MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 19.33 | 19.20 | 19.28 | 4,129 | 0.11 | | 0.57 | |
| MFC.PR.G | Manulife Financial Non Cum Cla 1 Ser 5 | 24.70 | 24.60 | 24.61 | 1,956 | -0.04 | | 0.16 | |
| MFC.PR.H | Manulife Financial Pref Ser 7 | 25.40 | 25.29 | 25.35 | 5,828 | 0.02 | | 0.08 | |
| MFC.PR.I | Manulife Financial Pref Ser 9 | 25.11 | 24.93 | 25.02 | 8,169 | -0.07 | | 0.28 | |
| MFC.PR.J | Manulife Financial Class 1 Ser 11 | 25.13 | 25.05 | 25.05 | 6,200 | -0.03 | | 0.12 | |
| MFC.PR.K | Manulife Financial Pref Ser 13 | 22.97 | 22.90 | 22.90 | 1,814 | -0.02 | | 0.09 | |
| MFC.PR.L | Manulife Financial Pref Ser 15 | 22.87 | 22.60 | 22.60 | 19,827 | -0.07 | | 0.31 | |
| MFC.PR.M | Manulife Financial Pref Ser 17 | 23.92 | 23.52 | 23.92 | 3,900 | 0.38 | | 1.61 | |
| MFC.PR.N | Manulife Financial Pref Ser 19 | 23.74 | 23.54 | 23.67 | 1,014 | 0.00 | | 0.00 | |
| MFC.PR.O | Manulife Financial Pref Ser 21 | 26.40 | 26.33 | 26.40 | 3,800 | 0.02 | | 0.08 | |
| MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 20.26 | 20.22 | 20.22 | 1,515 | 0.00 | | 0.00 | |
| MFC.PR.Q | Manulife Financial Corp Pref Series 25 | 25.13 | 25.00 | 25.00 | 14,225 | -0.05 | | 0.20 | |
| MFC.PR.R | Manulife Financial Pref Ser 23 | 25.95 | 25.90 | 25.90 | 555 | 0.00 | | 0.00 | |
| MFI | Maple Leaf Foods | 34.11 | 33.69 | 33.84 | 138,454 | -0.21 | | 0.62 | |
| MFR.UN | Manulife Floating Rate Senior Loan Fund | 8.160 | 8.090 | 8.100 | 19,800 | -0.040 | | 0.49 | |
| MFT | Mackenzie Floating Rate Income ETF | 21.60 | 21.55 | 21.55 | 16,594 | -0.05 | | 0.23 | |
| MG | Magna International Inc | 79.05 | 77.05 | 77.24 | 1,048,086 | -2.04 | | 2.57 | |
| MGA | Mega Uranium Ltd | 0.1500 | 0.1400 | 0.1500 | 29,100 | 0.0100 | | 7.14 | |
| MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 19.58 | 19.57 | 19.57 | 7,500 | -0.03 | | 0.15 | |
| MI.UN | Minto Apartment REIT | 17.19 | 16.95 | 16.95 | 16,596 | -0.05 | | 0.29 | |
| MIC | Genworth Mi Canada Inc | 45.21 | 44.41 | 44.59 | 135,252 | -0.47 | | 1.04 | |
| MID.UN | Mint Income Fund | 7.120 | 7.060 | 7.120 | 8,000 | 0.000 | | 0.00 | |
| MIN | Excelsior Mining Corp | 1.0200 | 0.9500 | 0.9600 | 242,539 | -0.0600 | | 5.88 | |
| MIND | Horizons Active Ai Global Equity ETF | 26.54 | 26.54 | 26.54 | 1,538 | -0.06 | | 0.23 | |
| MINT | Manulife Mltfactor Dev Intl Hgd ETF | 27.38 | 27.38 | 27.38 | 221 | 0.00 | | 0.00 | |
| MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 27.74 | 27.74 | 27.74 | 100 | 0.15 | | 0.54 | |
| MIVG | Mackenzie Ivy Global Equity ETF | 21.05 | 21.03 | 21.05 | 16,750 | -0.12 | | 0.57 | |
| MKB | Mackenzie Core Pls CDN Fixed Income ETF | 20.10 | 20.10 | 20.10 | 3,400 | -0.05 | | 0.25 | |
| MKC | Mackenzie Max Dvrs Cda Index ETF | 23.26 | 23.25 | 23.26 | 582 | -0.11 | | 0.47 | |
| MKP | Mcan Mortgage Corp | 18.40 | 18.10 | 18.15 | 13,465 | -0.01 | | 0.06 | |
| MKZ.UN | Mackenzie Mstr Un | 0.9900 | 0.9800 | 0.9900 | 5,500 | 0.0000 | | 0.00 | |
| MLD.UN | Moneda Latam Corp Bond Fund | 10.20 | 10.18 | 10.18 | 5,170 | -0.01 | | 0.10 | |
| MMP.UN | Precious Metals and Mining Trust | 1.800 | 1.770 | 1.800 | 29,419 | 0.010 | | 0.56 | |
| MND | Mandalay Resources Corp | 0.1900 | 0.1900 | 0.1900 | 178,799 | 0.0000 | | 0.00 | |
| MNR | Mason Resources Corp | 0.2500 | 0.2200 | 0.2200 | 42,600 | -0.0300 | | 12.00 | |
| MNS | Royal CDN Mint CDN Silver Reserves Etr | 12.22 | 12.18 | 12.22 | 1,700 | 0.04 | | 0.33 | |
| MNS.U | Royal CDN Mint CDN Svr Reserves Etr USD | 9.740 | 9.730 | 9.740 | 1,800 | -0.160 | | 1.62 | |
| MNT | Royal Canadian Mint CDN Gold Reserves | 17.10 | 17.01 | 17.09 | 1,637 | 0.02 | | 0.12 | |
| MNT.U | Royal Canadian Mint CDN Gld Reserves USD | 13.31 | 13.29 | 13.30 | 1,800 | 0.01 | | 0.08 | |
| MNW | Mitel Networks Corp | 14.50 | 14.38 | 14.40 | 384,038 | -0.14 | | 0.96 | |
| MOGO | Mogo Finance Technology Inc | 4.440 | 4.290 | 4.400 | 166,979 | 0.070 | | 1.62 | |
| MOGO.DB | Mogo Finance Tech Inc 10.0 Pct Debs | 102.0 | 102.0 | 102.0 | 23,000 | 1.5 | | 1.49 | |
| MOZ | Marathon Gold Corp | 0.9200 | 0.8600 | 0.8600 | 68,923 | -0.0400 | | 4.44 | |
| MPC | Madison Pac Cl B | 3.640 | 3.630 | 3.640 | 800 | 0.090 | | 2.54 | |
| MPC.C | Madison Pacific Properties Inc Cl.C Nv | 3.330 | 3.300 | 3.330 | 5,299 | 0.130 | | 4.06 | |
| MPCF | Mackenzie Portfolio Completion ETF | 20.06 | 20.06 | 20.06 | 700 | -0.02 | | 0.10 | |
| MPVD | Mountain Province Diamonds Inc | 3.300 | 3.210 | 3.230 | 25,150 | -0.020 | | 0.62 | |
| MQI.UN | Macquarie Global Infr Income Fund Units | 9.350 | 9.350 | 9.350 | 600 | -0.150 | | 1.58 | |
| MR.DB | Melcor REIT 5.50 Pct Debs | 102.0 | 101.5 | 101.5 | 4,000 | 0.3 | | 0.25 | |
| MR.DB.A | Melcor REIT 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 13,000 | 0.0 | | 0.00 | |
| MR.UN | Melcor REIT | 8.150 | 8.070 | 8.100 | 8,040 | 0.040 | | 0.50 | |
| MRC | Morguard Corp | 168.0 | 165.3 | 165.3 | 2,623 | -1.8 | | 1.05 | |
| MRD | Melcor Dev | 14.53 | 14.51 | 14.53 | 2,220 | 0.00 | | 0.00 | |
| MRE | Martinrea International Inc | 13.99 | 13.62 | 13.68 | 152,263 | -0.33 | | 2.36 | |
| MRG.DB.A | Morguard Na REIT 4.50 Pct Debs | 101.0 | 101.0 | 101.0 | 46,999 | 0.0 | | 0.00 | |
| MRG.UN | Morguard Na Residential REIT Units | 15.40 | 15.17 | 15.40 | 16,605 | -0.03 | | 0.19 | |
| MRT.DB | Morguard REIT 4.50 Pct Debs | 101.0 | 101.0 | 101.0 | 15,000 | 0.9 | | 0.85 | |
| MRT.UN | Morguard Un | 13.26 | 13.11 | 13.15 | 21,972 | -0.06 | | 0.45 | |
| MRU | Metro Inc | 44.56 | 44.09 | 44.23 | 256,547 | -0.31 | | 0.70 | |
| MSI | Morneau Shepell Inc | 27.95 | 27.55 | 27.58 | 69,703 | -0.28 | | 1.01 | |
| MSI.DB.A | Morneau Shepell Inc 4.75 Pct Debs | 117.0 | 116.5 | 116.5 | 135,000 | -1.0 | | 0.85 | |
| MSV | Minco Silver Corp | 0.6000 | 0.5700 | 0.6000 | 26,300 | 0.0500 | | 9.09 | |
| MTL | Mullen Group Ltd | 16.15 | 15.96 | 16.03 | 44,622 | -0.12 | | 0.74 | |
| MTY | Mty Food Group Inc | 57.54 | 56.22 | 57.04 | 55,940 | 0.91 | | 1.62 | |
| MUB | Mackenzie Unconstrained Bond ETF | 20.81 | 20.80 | 20.80 | 10,549 | -0.03 | | 0.14 | |
| MULC | Manulife Mltfactor US Large Cap Hgd ETF | 28.96 | 28.92 | 28.96 | 1,200 | -0.21 | | 0.72 | |
| MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 28.94 | 28.92 | 28.94 | 200 | 0.01 | | 0.03 | |
| MUMC.B | Manulife Mltfactor US Mid Cap Uh ETF | 29.12 | 29.12 | 29.12 | 500 | 0.05 | | 0.17 | |
| MUS | Mackenzie Max Dvrs US Index ETF | 26.82 | 26.69 | 26.69 | 5,189 | -0.41 | | 1.51 | |
| MUSC | Manulife Mulfact US Scap Idx ETF Hegd | 27.28 | 27.19 | 27.19 | 4,083 | 0.93 | | 3.54 | |
| MUSC.B | Manulife Mulfact US Scap Idx ETF Unheg | 28.23 | 28.23 | 28.23 | 100 | -0.02 | | 0.07 | |
| MUX | Mcewen Mining Inc | 3.210 | 3.130 | 3.210 | 143,734 | 0.040 | | 1.26 | |
| MWD | Mackenzie Max Diversif World Dev ETF | 24.59 | 24.59 | 24.59 | 500 | -0.22 | | 0.89 | |
| MX | Methanex Corp | 94.56 | 92.82 | 93.30 | 131,030 | -0.24 | | 0.26 | |
| MXF | First Asset Can-Materials Cvr Call ETF | 13.77 | 13.70 | 13.70 | 1,313 | -0.07 | | 0.51 | |
| MXG | Maxim Power Corp | 2.420 | 2.400 | 2.400 | 5,279 | -0.040 | | 1.64 | |
| MXU | Mackenzie Max Divers Wrld Dev Ex Na ETF | 23.14 | 23.03 | 23.11 | 3,508 | -0.05 | | 0.22 | |