Code | Name | High | Low | Close | Volume | Change | |
MAAA | Mackenzie AAA Clo ETF | 50.38 | 50.38 | 50.38 | 100 | -0.02 |  | 0.04 |  |
MAG | MAG Silver Corp | 29.59 | 28.94 | 29.57 | 168,906 | 0.35 |  | 1.20 |  |
MAL | Magellan Aero | 18.30 | 18.01 | 18.23 | 20,911 | -0.07 |  | 0.38 |  |
MARI | Marimaca Copper Corp | 10.50 | 10.08 | 10.33 | 255,491 | -0.02 |  | 0.19 |  |
MART | Global X Equal Weight Canadian Groceries | 24.34 | 24.10 | 24.10 | 362 | -0.13 |  | 0.54 |  |
MATR | Mattr Corp | 12.64 | 12.29 | 12.53 | 52,732 | 0.07 |  | 0.56 |  |
MAU | Montage Gold Corp | 4.510 | 4.410 | 4.480 | 209,858 | 0.030 |  | 0.67 |  |
MAYB.F | First Trust CBOE Vst US Eq Bf Hg ETF May | 47.03 | 47.03 | 47.03 | 200 | 0.04 |  | 0.09 |  |
MBAL | Mackenzie Balanced Allocation ETF | 26.24 | 26.20 | 26.24 | 3,222 | 0.01 |  | 0.04 |  |
MBX | Microbix J | 0.3000 | 0.2950 | 0.2950 | 13,172 | -0.0050 |  | 1.67 |  |
MCAD | Premium Cash Management Fund ETF | 100.1 | 100.1 | 100.1 | 100 | 0.0 |  | 0.02 |  |
MCAN | Manulife Canadian Equity Class ETF | 10.50 | 10.50 | 10.50 | 2,400 | 0.02 |  | 0.19 |  |
MCB | Mccoy Global Inc | 4.200 | 4.130 | 4.160 | 203,733 | -0.040 |  | 0.95 |  |
MCLC | Manulife Mltfactor CDN Large Cap Uh ETF | 45.37 | 45.09 | 45.37 | 1,730 | 0.10 |  | 0.22 |  |
MCLV | Mackenzie Canada Low Volatility ETF | 24.65 | 24.58 | 24.65 | 2,029 | 0.09 |  | 0.37 |  |
MCON | Mackenzie Conservative Allocation CAD | 22.74 | 22.74 | 22.74 | 505 | -0.03 |  | 0.13 |  |
MCSB | Mackenzie CDN Short Term Fixed Inc ETF | 19.89 | 19.87 | 19.87 | 12,510 | 0.01 |  | 0.05 |  |
MCSM | Manulife Mulfact CDN Smid Cap Idx ETF | 47.50 | 47.32 | 47.50 | 877 | 0.05 |  | 0.11 |  |
MDA | Mda Ltd | 40.27 | 39.15 | 39.82 | 653,170 | 0.70 |  | 1.79 |  |
MDI | Major Drilling Grp | 8.980 | 8.680 | 8.900 | 67,097 | 0.060 |  | 0.68 |  |
MDIF | Manulife Dividend Income Fund ETF | 25.55 | 25.55 | 25.55 | 200 | -0.01 |  | 0.04 |  |
MDIV | Middlefield Sustainable Global Dividend | 17.83 | 17.80 | 17.82 | 2,900 | -0.05 |  | 0.28 |  |
MDNA | Medicenna Therapeutics Corp | 0.8800 | 0.8300 | 0.8600 | 76,863 | -0.0200 |  | 2.27 |  |
MDP | Medexus Pharmaceuticals Inc | 3.080 | 3.000 | 3.060 | 37,344 | 0.100 |  | 3.38 |  |
MDS.UN | Healthcare Special Opp Fund | 11.25 | 11.25 | 11.25 | 100 | 0.23 |  | 2.09 |  |
MEDX | Global X Eql Wght Glbl Healthcr Indx ETF | 19.55 | 19.52 | 19.53 | 14,900 | -0.09 |  | 0.46 |  |
MEG | Meg Energy Corp | 26.05 | 25.69 | 25.91 | 820,145 | -0.13 |  | 0.50 |  |
MEME.B | Manulife Multifactor Emerg Mkts Idx ETF | 32.51 | 32.12 | 32.51 | 1,600 | 0.49 |  | 1.53 |  |
MEQ | Mainstreet Eq J | 188.7 | 186.6 | 188.7 | 2,460 | 3.1 |  | 1.67 |  |
MEQT | Mackenzie All Equity Allocation ETF | 27.06 | 27.01 | 27.06 | 300 | 0.07 |  | 0.26 |  |
MER | Africa Oil Corp | 1.680 | 1.640 | 1.650 | 3,189,541 | -0.010 |  | 0.60 |  |
META | Meta Cdr [Cad Hedged] | 40.21 | 39.40 | 39.82 | 88,733 | -0.30 |  | 0.75 |  |
METE | Harvest Meta Enhd High Income Shares ETF | 12.93 | 12.61 | 12.67 | 3,745 | -0.12 |  | 0.94 |  |
MFC | Manulife Fin | 42.27 | 41.61 | 41.99 | 5,356,162 | 0.26 |  | 0.62 |  |
MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 20.82 | 20.66 | 20.72 | 4,000 | 0.09 |  | 0.44 |  |
MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 20.39 | 20.35 | 20.39 | 300 | 0.12 |  | 0.59 |  |
MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 18.16 | 18.16 | 18.16 | 400 | 0.21 |  | 1.17 |  |
MFC.PR.I | Manulife Financial Pref Ser 9 | 25.48 | 25.48 | 25.48 | 100 | 0.03 |  | 0.12 |  |
MFC.PR.J | Manulife Financial Class 1 Ser 11 | 25.54 | 25.51 | 25.52 | 1,500 | -0.08 |  | 0.31 |  |
MFC.PR.K | Manulife Financial Pref Ser 13 | 25.05 | 25.00 | 25.05 | 3,300 | 0.04 |  | 0.16 |  |
MFC.PR.L | Manulife Financial Pref Ser 15 | 24.48 | 24.43 | 24.45 | 7,500 | 0.07 |  | 0.29 |  |
MFC.PR.M | Manulife Financial Pref Ser 17 | 24.65 | 24.64 | 24.64 | 2,561 | 0.07 |  | 0.28 |  |
MFC.PR.N | Manulife Financial Pref Ser 19 | 23.80 | 23.74 | 23.80 | 1,000 | -0.07 |  | 0.29 |  |
MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 18.08 | 18.08 | 18.08 | 2,900 | -0.07 |  | 0.39 |  |
MFC.PR.Q | Manulife Financial Corp Pref Series 25 | 25.39 | 25.32 | 25.34 | 2,240 | -0.05 |  | 0.20 |  |
MFI | Maple Leaf Foods | 29.84 | 29.55 | 29.58 | 93,389 | -0.03 |  | 0.10 |  |
MFT | Mackenzie Floating Rate Income ETF | 16.48 | 16.43 | 16.48 | 12,623 | 0.02 |  | 0.12 |  |
MFUN | Manulife Fundamental Equity Fund ETF | 10.41 | 10.34 | 10.41 | 2,400 | 0.05 |  | 0.48 |  |
MG | Magna International Inc | 59.09 | 57.77 | 58.06 | 1,127,519 | 0.28 |  | 0.48 |  |
MGA | Mega Uranium Ltd | 0.2800 | 0.2675 | 0.2800 | 362,042 | 0.0050 |  | 1.82 |  |
MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 15.90 | 15.88 | 15.89 | 1,930 | -0.07 |  | 0.44 |  |
MGDV | Mackenzie Global Dividend ETF | 23.21 | 23.14 | 23.21 | 11,500 | 0.08 |  | 0.35 |  |
MGQE | Mackenzie Global Equity ETF | 24.36 | 24.31 | 24.36 | 600 | -0.01 |  | 0.04 |  |
MGRW | Mackenzie Growth Allocation ETF | 30.35 | 30.35 | 30.35 | 100 | 0.02 |  | 0.07 |  |
MHC.U | Flagship Communities Real Estate Investm | 18.80 | 18.50 | 18.80 | 11,100 | 0.10 |  | 0.53 |  |
MHC.UN | Flagship Communites REIT | 25.60 | 25.60 | 25.60 | 401 | 0.10 |  | 0.39 |  |
MHCD | Middlefield Healthcare Dividend ETF | 10.97 | 10.92 | 10.92 | 1,146 | 0.06 |  | 0.55 |  |
MI.UN | Minto Apartment REIT | 14.73 | 14.45 | 14.45 | 195,009 | -0.22 |  | 1.50 |  |
MIC.PR.A | Sagen MI Canada Inc | 22.50 | 22.12 | 22.15 | 582 | -0.02 |  | 0.09 |  |
MID.UN | Mint Income Fund | 7.170 | 7.170 | 7.170 | 200 | 0.030 |  | 0.42 |  |
MIDB | Evolve Enh Yld Mid Term Bnd Fund Hgd ETF | 19.49 | 19.49 | 19.49 | 600 | 0.17 |  | 0.88 |  |
MIDB.B | Evolve Enh Yld Mid Term Bnd Fund Unh ETF | 18.67 | 18.65 | 18.67 | 5,700 | 0.04 |  | 0.21 |  |
MIDB.U | Evolve Enh Yld MD Trm Bd Fnd Unh ETF USD | 19.45 | 19.45 | 19.45 | 18,700 | -0.04 |  | 0.21 |  |
MINF | Middlefield Sustainable Infrastructure D | 9.990 | 9.990 | 9.990 | 302 | 0.050 |  | 0.50 |  |
MINT | Manulife Mltfactor Dev Intl Hgd ETF | 40.50 | 39.82 | 39.83 | 2,350 | 0.13 |  | 0.33 |  |
MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 37.79 | 37.73 | 37.79 | 1,200 | 0.45 |  | 1.21 |  |
MIQE | Mackenzie International Equity ETF | 24.39 | 24.32 | 24.38 | 55,110 | -0.06 |  | 0.25 |  |
MIVG | Mackenzie Ivy Global Equity ETF | 37.75 | 37.72 | 37.72 | 1,105 | 0.66 |  | 1.78 |  |
MIX | Hamilton Enhanced Mixed Asset ETF | 17.47 | 17.38 | 17.46 | 22,188 | 0.05 |  | 0.29 |  |
MKB | Mackenzie Core Pls CDN Fixed Income ETF | 19.10 | 19.04 | 19.07 | 9,322 | -0.05 |  | 0.26 |  |
MKP | Mcan Mortgage Corp | 19.59 | 19.47 | 19.54 | 24,951 | 0.08 |  | 0.41 |  |
MKZ.UN | Mackenzie Mstr Un | 0.4250 | 0.4200 | 0.4250 | 19,561 | 0.0000 |  | 0.00 |  |
MMP.UN | Precious Metals and Mining Trust | 2.350 | 2.290 | 2.290 | 2,003 | 0.010 |  | 0.44 |  |
MND | Mandalay Resources Corp | 4.670 | 4.470 | 4.540 | 165,060 | -0.110 |  | 2.37 |  |
MNO | Meridian Mining UK Societas | 0.7900 | 0.7700 | 0.7700 | 59,800 | 0.0100 |  | 1.32 |  |
MNS | Royal CDN Mint CDN Silver Reserves Etr | 29.25 | 28.79 | 29.24 | 2,320 | 0.84 |  | 2.96 |  |
MNS.U | Royal CDN Mint CDN Svr Reserves Etr USD | 20.80 | 20.80 | 20.80 | 2,900 | 0.21 |  | 1.02 |  |
MNT | Royal Canadian Mint CDN Gold Reserves | 49.76 | 48.76 | 49.11 | 3,477 | -0.23 |  | 0.47 |  |
MNT.U | Royal Canadian Mint CDN Gld Reserves USD | 35.40 | 35.40 | 35.40 | 300 | 0.20 |  | 0.57 |  |
MNU.U | Purpose USD Cash Management Fnd ETF USD | 100.2 | 100.2 | 100.2 | 1,729 | 0.0 |  | 0.01 |  |
MNXT | Mackenzie Bluewater Next Gen Grwth ETF | 22.40 | 22.23 | 22.30 | 2,420 | -0.09 |  | 0.40 |  |
MNY | Purpose Cash Management Fund ETF | 100.1 | 100.1 | 100.1 | 10,534 | 0.0 |  | 0.02 |  |
MOGO | Mogo Inc | 2.840 | 2.580 | 2.770 | 143,622 | 0.200 |  | 7.78 |  |
MORE | Mackenzie Core Resources ETF | 24.16 | 24.13 | 24.13 | 4,000 | 0.02 |  | 0.08 |  |
MPAY | GX Mid-Term U.S. Treasury Prem Yld ETF | 25.29 | 25.29 | 25.29 | 968 | -0.01 |  | 0.04 |  |
MPAY.U | GX Mid-Term U.S. Treasury Prem Yld ETF | 18.50 | 18.47 | 18.50 | 20,000 | 0.03 |  | 0.16 |  |
MPC | Madison Pac Cl B | 5.500 | 5.500 | 5.500 | 500 | 0.000 |  | 0.00 |  |
MPC.C | Madison Pacific Properties Inc Cl C NV | 5.000 | 5.000 | 5.000 | 500 | 0.000 |  | 0.00 |  |
MPCT.UN | Dream Impact Trust Units | 2.550 | 2.480 | 2.490 | 14,605 | 0.000 |  | 0.00 |  |
MPVD | Mountain Province Diamonds Inc | 0.0550 | 0.0550 | 0.0550 | 108,000 | 0.0000 |  | 0.00 |  |
MPY | Mulvihill Premium Yield Fund ETF | 9.620 | 9.610 | 9.610 | 200 | 0.060 |  | 0.63 |  |
MRC | Morguard Corp | 120.0 | 118.5 | 118.5 | 3,343 | 0.5 |  | 0.38 |  |
MRD | Melcor Dev | 13.95 | 13.62 | 13.95 | 2,495 | 0.18 |  | 1.31 |  |
MRE | Martinrea International Inc | 8.870 | 8.750 | 8.840 | 278,490 | 0.060 |  | 0.68 |  |
MREL | Middlefield Real Estate Dividend ETF | 12.50 | 12.46 | 12.48 | 9,027 | -0.01 |  | 0.08 |  |
MRG.DB.B | Morguard Na REIT 6.00 Pct Debs | 101.6 | 101.6 | 101.6 | 8,000 | -0.1 |  | 0.13 |  |
MRG.UN | Morguard Na Residential REIT Units | 19.01 | 18.62 | 18.67 | 41,850 | 0.02 |  | 0.11 |  |
MRT.DB.A | Morguard REIT 5.25 Pct Debs | 100.5 | 100.2 | 100.2 | 55,000 | -0.1 |  | 0.06 |  |
MRT.UN | Morguard Un | 5.790 | 5.760 | 5.760 | 1,660 | 0.010 |  | 0.17 |  |
MRU | Metro Inc | 106.2 | 104.4 | 105.0 | 449,679 | -1.0 |  | 0.90 |  |
MSA | Mineros S.A. | 2.470 | 2.420 | 2.470 | 217,701 | 0.040 |  | 1.65 |  |
MSCL | Satellos Bioscience Inc | 0.6200 | 0.5900 | 0.6200 | 94,500 | 0.0100 |  | 1.64 |  |
MSFH | Harvest Microsoft High Income Shares ETF | 12.25 | 12.20 | 12.23 | 17,043 | -0.05 |  | 0.41 |  |
MSFH.U | Harvest Microsoft High Income Shares ETF | 12.08 | 12.08 | 12.08 | 246 | 0.00 |  | 0.00 |  |
MSFT | Microsoft Canadian Depositary Receipts | 36.34 | 35.90 | 36.12 | 55,297 | -0.17 |  | 0.47 |  |
MSFU | Savvylong 2X Msft ETF | 23.81 | 23.81 | 23.81 | 100 | 0.02 |  | 0.08 |  |
MSHE | Harvest Microsoft Enhanced High Income S | 12.32 | 12.25 | 12.30 | 2,056 | -0.04 |  | 0.32 |  |
MSHE.U | Harvest Microsoft Enhanced High Income S | 12.18 | 12.14 | 12.18 | 265 | 0.23 |  | 1.92 |  |
MSTE | Harvest Microstrategy Enh Hg Incm Sh ETF | 17.64 | 17.25 | 17.62 | 301,120 | 0.21 |  | 1.21 |  |
MSTU | | 21.83 | 20.68 | 21.83 | 2,325 | 0.51 |  | 2.39 |  |
MSTY | Harvest Microstrategy High Incm Shrs ETF | 12.07 | 11.87 | 12.06 | 341,982 | 0.08 |  | 0.67 |  |
MSV | Minco Silver Corp | 0.2500 | 0.2300 | 0.2300 | 67,500 | -0.0150 |  | 6.12 |  |
MTBA | Mackenzie Target 2027 Na IG Corp Bnd ETF | 20.08 | 20.08 | 20.08 | 200 | 0.05 |  | 0.25 |  |
MTL | Mullen Group Ltd | 14.21 | 13.96 | 14.02 | 299,904 | -0.29 |  | 2.03 |  |
MTL.DB | Mullen Group Ltd 5.75 Pct Debs | 120.0 | 112.0 | 120.0 | 215,000 | 8.6 |  | 7.71 |  |
MTRX | Global X Artificial Intel Infra Indx ETF | 22.22 | 21.89 | 22.22 | 2,100 | 0.29 |  | 1.32 |  |
MTY | Mty Food Group Inc | 46.21 | 45.03 | 45.70 | 58,635 | 0.35 |  | 0.77 |  |
MUB | Mackenzie Unconstrained Bond ETF | 18.25 | 18.20 | 18.23 | 22,985 | 0.01 |  | 0.05 |  |
MULC | Manulife Mltfactor US Large Cap Hgd ETF | 55.09 | 54.93 | 55.00 | 400 | 0.13 |  | 0.24 |  |
MULC.B | Manulife Mltfactor US Large Cap Uh ETF | 61.34 | 61.34 | 61.34 | 100 | 0.23 |  | 0.38 |  |
MULV | Mackenzie US Low Volatility ETF | 22.73 | 22.48 | 22.48 | 3,329 | -0.04 |  | 0.18 |  |
MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 45.62 | 45.51 | 45.58 | 2,500 | 0.09 |  | 0.20 |  |
MUMC.B | Manulife Mltfactor US Mid Cap Uh ETF | 52.08 | 51.90 | 51.90 | 300 | 0.28 |  | 0.54 |  |
MUSA | Middlefield U.S. Equity Dividend ETF | 20.71 | 20.71 | 20.71 | 320 | 0.27 |  | 1.32 |  |
MUSC | Manulife Multifactor U.S. Small Cap | 33.22 | 33.22 | 33.22 | 100 | 0.64 |  | 1.96 |  |
MUSC.B | Manulife Mulfact US Scap Idx ETF Unheg | 39.91 | 39.91 | 39.91 | 100 | -0.92 |  | 2.25 |  |
MUSD.U | US Premium Cash Management Fund | 100.2 | 100.2 | 100.2 | 100 | 0.0 |  | 0.01 |  |
MUX | Mcewen Mining Inc | 14.96 | 14.22 | 14.50 | 49,744 | -0.21 |  | 1.43 |  |
MWLV | Mackenzie World Low Volatility ETF | 24.84 | 24.66 | 24.66 | 2,214 | -0.06 |  | 0.24 |  |
MX | Methanex Corp | 47.17 | 46.29 | 46.47 | 132,728 | -0.51 |  | 1.09 |  |
MXG | Maxim Power Corp | 4.580 | 4.450 | 4.580 | 6,200 | 0.000 |  | 0.00 |  |