| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAG | MAG Silver Corp | 21.09 | 19.04 | 19.24 | 351,029 | -2.26 |  | 10.51 |   |
| MAL | Magellan Aero | 7.150 | 7.020 | 7.070 | 39,927 | -0.110 | | 1.53 | |
| MARI | Marimaca Copper Corp | 3.140 | 3.000 | 3.000 | 34,526 | -0.130 | | 4.15 | |
| MAV | Mav Beauty Brands Inc | 3.230 | 3.060 | 3.100 | 6,700 | -0.150 | | 4.62 | |
| MAW | Mawson Resources Ltd | 0.4200 | 0.3900 | 0.4000 | 2,319 | -0.0100 | | 2.44 | |
| MAX | Midas Gold Inc | 1.530 | 1.330 | 1.370 | 884,829 | -0.120 | | 8.05 | |
| MAXR | Maxar Technologies Inc | 37.50 | 33.08 | 33.21 | 251,203 | -3.61 | | 9.80 | |
| MAYB.F | First Trust CBOE Vst US Eq Bf Hg ETF May | 32.20 | 32.20 | 32.20 | 200 | -0.64 | | 1.95 | |
| MBA | Cibt Education Group Inc | 0.6900 | 0.6900 | 0.6900 | 2,550 | 0.0000 |  | 0.00 | |
| MBK.UN | Manulife US Regional Bank Trust | 6.490 | 6.350 | 6.350 | 20,108 | -0.120 | | 1.85 | |
| MBN | Mbn Corp | 6.240 | 6.180 | 6.240 | 4,900 | 0.000 | | 0.00 | |
| MBX | Microbix J | 0.2450 | 0.2400 | 0.2450 | 1,040 | 0.0050 |  | 2.08 | |
| MCB | Mccoy Global Inc | 0.4250 | 0.4250 | 0.4250 | 100 | 0.0000 | | 0.00 | |
| MCLC | Manulife Mltfactor CDN Large Cap Uh ETF | 24.75 | 24.75 | 24.75 | 100 | -0.36 | | 1.43 | |
| MCSB | Mackenzie CDN Short Term Fixed Inc ETF | 20.57 | 20.57 | 20.57 | 2,605 | -0.05 | | 0.24 | |
| MCSM | Manulife Mulfact CDN Smid Cap Idx ETF | 27.51 | 27.51 | 27.51 | 351 | 0.10 | | 0.36 | |
| MDC.UN | Digital Consumer Dividend Fund | 11.50 | 11.45 | 11.50 | 3,400 | 0.00 | | 0.00 | |
| MDF | Mediagrif Interac | 8.730 | 7.820 | 8.110 | 233,994 | 0.300 | | 3.84 | |
| MDI | Major Drilling Grp | 6.970 | 6.600 | 6.610 | 464,430 | -0.310 | | 4.48 | |
| MDNA | Medicenna Therapeutics Corp | 5.390 | 5.080 | 5.270 | 22,291 | -0.190 | | 3.48 | |
| MDS.UN | Healthcare Special Opp Fund | 12.22 | 12.21 | 12.22 | 700 | 0.01 | | 0.08 | |
| ME | Moneta Porcupine J | 0.1500 | 0.1400 | 0.1450 | 3,819 | -0.0100 | | 6.45 | |
| MEE | Mackenzie Max Diverse Emg Mkts ETF | 24.18 | 24.00 | 24.00 | 2,450 | -0.28 | | 1.15 | |
| MEG | Meg Energy Corp | 2.850 | 2.660 | 2.680 | 1,504,183 | -0.130 | | 4.63 | |
| MEME.B | Manulife Multifactor Emerg Mkts Idx ETF | 25.70 | 25.70 | 25.70 | 300 | -0.30 | | 1.15 | |
| MEQ | Mainstreet Eq J | 74.25 | 74.25 | 74.25 | 112 | -0.57 | | 0.76 | |
| MEU | Mackenzie Max Diversif Dev EUR ETF | 22.45 | 22.45 | 22.45 | 1,200 | 0.30 | | 1.35 | |
| MFC | Manulife Fin | 18.72 | 18.15 | 18.17 | 3,626,335 | -0.28 | | 1.52 | |
| MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 24.00 | 24.00 | 24.00 | 4,433 | -0.12 | | 0.50 | |
| MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 22.99 | 22.96 | 22.98 | 5,224 | -0.12 | | 0.52 | |
| MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 10.06 | 10.06 | 10.06 | 2,384 | 0.05 | | 0.50 | |
| MFC.PR.G | Manulife Financial Non Cum Cla 1 Ser 5 | 18.76 | 18.76 | 18.76 | 1,927 | 0.00 | | 0.00 | |
| MFC.PR.H | Manulife Financial Pref Ser 7 | 20.12 | 20.10 | 20.12 | 4,354 | 0.00 | | 0.00 | |
| MFC.PR.I | Manulife Financial Pref Ser 9 | 19.15 | 19.00 | 19.15 | 3,325 | 0.00 | | 0.00 | |
| MFC.PR.J | Manulife Financial Class 1 Ser 11 | 18.04 | 17.90 | 18.04 | 2,226 | 0.12 | | 0.67 | |
| MFC.PR.K | Manulife Financial Pref Ser 13 | 16.63 | 16.45 | 16.63 | 7,800 | 0.08 | | 0.48 | |
| MFC.PR.L | Manulife Financial Pref Ser 15 | 15.44 | 15.25 | 15.44 | 1,684 | 0.09 | | 0.59 | |
| MFC.PR.M | Manulife Financial Pref Ser 17 | 16.40 | 16.40 | 16.40 | 6,668 | 0.14 | | 0.86 | |
| MFC.PR.N | Manulife Financial Pref Ser 19 | 16.40 | 16.36 | 16.36 | 1,509 | -0.01 | | 0.06 | |
| MFC.PR.O | Manulife Financial Pref Ser 21 | 25.45 | 25.36 | 25.44 | 3,434 | 0.04 | | 0.16 | |
| MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 9.760 | 9.760 | 9.760 | 555 | -0.700 | | 6.69 | |
| MFC.PR.Q | Manulife Financial Corp Pref Series 25 | 17.84 | 17.83 | 17.83 | 323 | 0.03 | | 0.17 | |
| MFC.PR.R | Manulife Financial Pref Ser 23 | 24.34 | 24.15 | 24.15 | 2,026 | -0.24 | | 0.98 | |
| MFI | Maple Leaf Foods | 27.60 | 26.90 | 26.97 | 295,660 | -0.43 | | 1.57 | |
| MFR.UN | Manulife Floating Rate Senior Loan Fund | 6.040 | 5.950 | 5.950 | 28,810 | -0.090 | | 1.49 | |
| MFT | Mackenzie Floating Rate Income ETF | 18.62 | 18.58 | 18.61 | 2,630 | 0.00 | | 0.00 | |
| MG | Magna International Inc | 59.44 | 58.02 | 59.02 | 1,362,095 | 1.22 | | 2.11 | |
| MGA | Mega Uranium Ltd | 0.1300 | 0.1200 | 0.1200 | 3,302 | -0.0050 | | 4.00 | |
| MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 20.35 | 20.17 | 20.17 | 19,861 | -0.33 | | 1.61 | |
| MI.UN | Minto Apartment REIT | 18.16 | 17.43 | 17.54 | 213,559 | -0.70 | | 3.84 | |
| MIC | Genworth MI Canada Inc | 35.12 | 33.91 | 33.92 | 131,431 | -0.63 | | 1.82 | |
| MID.UN | Mint Income Fund | 4.850 | 4.780 | 4.800 | 9,000 | -0.080 | | 1.64 | |
| MIN | Excelsior Mining Corp | 0.7100 | 0.6400 | 0.6400 | 31,770 | -0.0400 | | 5.88 | |
| MIND | Horizons Active Ai Global Equity ETF | 23.21 | 23.21 | 23.21 | 185 | -0.14 | | 0.60 | |
| MINT | Manulife Mltfactor Dev Intl Hgd ETF | 25.00 | 25.00 | 25.00 | 100 | -0.87 | | 3.36 | |
| MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 25.61 | 25.61 | 25.61 | 100 | -0.56 | | 2.14 | |
| MIVG | Mackenzie Ivy Global Equity ETF | 24.74 | 24.74 | 24.74 | 165 | -0.35 | | 1.39 | |
| MKB | Mackenzie Core Pls CDN Fixed Income ETF | 22.49 | 22.42 | 22.47 | 5,158 | -0.02 | | 0.09 | |
| MKC | Mackenzie Max Dvrs Cda Index ETF | 25.25 | 24.77 | 24.77 | 1,490 | -0.65 | | 2.56 | |
| MKP | Mcan Mortgage Corp | 13.64 | 13.30 | 13.53 | 30,769 | -0.09 | | 0.66 | |
| MKZ.UN | Mackenzie Mstr Un | 0.8600 | 0.8600 | 0.8600 | 3,000 | 0.0000 | | 0.00 | |
| MMP.UN | Precious Metals and Mining Trust | 2.550 | 2.370 | 2.370 | 26,666 | -0.220 | | 8.49 | |
| MMX | Maverix Metals Inc | 6.780 | 6.440 | 6.540 | 128,972 | -0.260 | | 3.82 | |
| MND | Mandalay Resources Corp | 1.600 | 1.460 | 1.480 | 37,548 | -0.120 | | 7.50 | |
| MNS | Royal CDN Mint CDN Silver Reserves Etr | 19.14 | 18.05 | 18.25 | 19,483 | -1.25 | | 6.41 | |
| MNS.U | Royal CDN Mint CDN Svr Reserves Etr USD | 17.24 | 17.00 | 17.00 | 275 | 0.09 | | 0.53 | |
| MNT | Royal Canadian Mint CDN Gold Reserves | 29.92 | 27.62 | 29.25 | 70,864 | -0.70 | | 2.34 | |
| MNT.U | Royal Canadian Mint CDN Gld Reserves USD | 22.00 | 21.00 | 21.00 | 1,838 | -2.00 | | 8.70 | |
| MOGO | Mogo Inc | 2.060 | 1.970 | 2.030 | 31,785 | -0.040 | | 1.93 | |
| MOGO.DB | Mogo Inc 10.0 Pct Debs | 88.00 | 88.00 | 88.00 | 6,000 | 0.00 | | 0.00 | |
| MOZ | Marathon Gold Corp | 2.240 | 2.060 | 2.060 | 884,480 | -0.170 | | 7.62 | |
| MPC | Madison Pac Cl B | 3.650 | 3.600 | 3.650 | 700 | 0.150 | | 4.29 | |
| MPC.C | Madison Pacific Properties Inc Cl.C NV | 2.700 | 2.700 | 2.700 | 21,099 | -0.100 | | 3.57 | |
| MPCF | Mackenzie Portfolio Completion ETF | 18.47 | 18.47 | 18.47 | 325 | -0.19 | | 1.02 | |
| MPVD | Mountain Province Diamonds Inc | 0.4350 | 0.4300 | 0.4300 | 423 | -0.0050 | | 1.15 | |
| MQR | Monarques Gold Corp | 0.4800 | 0.4450 | 0.4600 | 8,844 | -0.0300 | | 6.12 | |
| MR.DB.A | Melcor REIT 5.25 Pct Debs | 83.50 | 83.50 | 83.50 | 10,000 | 0.00 | | 0.00 | |
| MR.DB.B | Melcor REIT 5.1 Pct Debs | 74.02 | 74.02 | 74.02 | 18,000 | 0.02 | | 0.03 | |
| MR.UN | Melcor REIT | 3.930 | 3.810 | 3.810 | 6,300 | -0.070 | | 1.80 | |
| MRC | Morguard Corp | 110.1 | 107.6 | 107.6 | 3,795 | -1.9 | | 1.72 | |
| MRD | Melcor Dev | 6.320 | 6.250 | 6.250 | 7,386 | -0.070 | | 1.11 | |
| MRE | Martinrea International Inc | 9.620 | 9.260 | 9.360 | 199,836 | -0.140 | | 1.47 | |
| MRG.DB.A | Morguard Na REIT 4.50 Pct Debs | 100.3 | 100.1 | 100.3 | 60,000 | 0.3 | | 0.25 | |
| MRG.UN | Morguard Na Residential REIT Units | 14.81 | 14.33 | 14.34 | 29,191 | -0.47 | | 3.17 | |
| MRT.DB | Morguard REIT 4.50 Pct Debs | 94.00 | 92.00 | 94.00 | 96,000 | 0.50 | | 0.53 | |
| MRT.UN | Morguard Un | 4.450 | 4.300 | 4.310 | 110,914 | -0.130 | | 2.93 | |
| MRU | Metro Inc | 64.11 | 63.12 | 63.52 | 571,525 | -0.05 | | 0.08 | |
| MSI | Morneau Shepell Inc | 28.49 | 27.99 | 28.22 | 166,728 | 0.18 | | 0.64 | |
| MSV | Minco Silver Corp | 0.4900 | 0.4750 | 0.4800 | 534 | -0.0050 | | 1.03 | |
| MTL | Mullen Group Ltd | 9.600 | 9.080 | 9.160 | 366,971 | -0.250 | | 2.66 | |
| MTL.DB | Mullen Group Ltd 5.75 Pct Debs | 102.0 | 101.2 | 102.0 | 70,000 | 0.8 | | 0.74 | |
| MTY | Mty Food Group Inc | 35.57 | 33.92 | 34.42 | 232,695 | -0.53 | | 1.52 | |
| MUB | Mackenzie Unconstrained Bond ETF | 21.10 | 21.06 | 21.08 | 24,479 | -0.02 | | 0.09 | |
| MULC | Manulife Mltfactor US Large Cap Hgd ETF | 32.22 | 32.22 | 32.22 | 100 | 0.23 | | 0.72 | |
| MULC.B | Manulife Mltfactor US Large Cap Uh ETF | 33.44 | 33.44 | 33.44 | 200 | 0.51 | | 1.55 | |
| MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 28.74 | 28.74 | 28.74 | 1,309 | -0.05 | | 0.17 | |
| MUMC.B | Manulife Mltfactor US Mid Cap Uh ETF | 30.17 | 30.17 | 30.17 | 100 | -0.44 | | 1.44 | |
| MUS | Mackenzie Max Dvrs US Index ETF | 30.69 | 30.19 | 30.19 | 2,991 | -0.35 | | 1.15 | |
| MUSC | Manulife Multifactor U.S. Small Cap | 22.25 | 22.10 | 22.10 | 300 | -0.10 | | 0.45 | |
| MUX | Mcewen Mining Inc | 1.410 | 1.300 | 1.310 | 449,033 | -0.120 | | 8.39 | |
| MWD | Mackenzie Max Diversif World Dev ETF | 26.58 | 26.26 | 26.26 | 1,467 | -0.25 | | 0.94 | |
| MX | Methanex Corp | 31.24 | 30.38 | 30.62 | 211,713 | -0.26 | | 0.84 | |
| MXG | Maxim Power Corp | 2.000 | 2.000 | 2.000 | 12,200 | 0.000 | | 0.00 | |
| MXU | Mackenzie Max Divers Wrld Dev Ex Na ETF | 22.65 | 22.65 | 22.65 | 400 | 0.20 | | 0.89 | |