Code | Name | High | Low | Close | Volume | Change | |
MAAA | Mackenzie AAA Clo ETF | 50.70 | 50.37 | 50.70 | 2,861 | 0.32 |  | 0.64 |  |
MAG | MAG Silver Corp | 30.29 | 29.22 | 29.36 | 113,629 | -0.73 |  | 2.43 |  |
MAL | Magellan Aero | 18.06 | 17.37 | 18.06 | 33,757 | 0.04 |  | 0.22 |  |
MARI | Marimaca Copper Corp | 10.30 | 9.95 | 10.03 | 37,025 | -0.22 |  | 2.15 |  |
MART | Global X Equal Weight Canadian Groceries | 23.91 | 23.91 | 23.91 | 440 | 0.12 |  | 0.50 |  |
MATR | Mattr Corp | 12.92 | 12.63 | 12.80 | 110,259 | 0.11 |  | 0.87 |  |
MAU | Montage Gold Corp | 4.720 | 4.450 | 4.500 | 165,602 | -0.230 |  | 4.86 |  |
MAYB.F | First Trust CBOE Vst US Eq Bf Hg ETF May | 47.06 | 47.06 | 47.06 | 300 | 0.03 |  | 0.06 |  |
MBAL | Mackenzie Balanced Allocation ETF | 26.26 | 26.17 | 26.26 | 24,625 | 0.05 |  | 0.19 |  |
MBX | Microbix J | 0.2950 | 0.2900 | 0.2950 | 17,872 | 0.0050 |  | 1.72 |  |
MCAD | Premium Cash Management Fund ETF | 100.2 | 100.2 | 100.2 | 401 | 0.0 |  | 0.01 |  |
MCAN | Manulife Canadian Equity Class ETF | 10.41 | 10.41 | 10.41 | 200 | -0.04 |  | 0.38 |  |
MCB | Mccoy Global Inc | 4.130 | 3.980 | 4.100 | 56,848 | 0.070 |  | 1.74 |  |
MCLC | Manulife Mltfactor CDN Large Cap Uh ETF | 45.23 | 45.20 | 45.20 | 200 | -0.21 |  | 0.46 |  |
MCLV | Mackenzie Canada Low Volatility ETF | 24.47 | 24.47 | 24.47 | 630 | -0.25 |  | 1.01 |  |
MCON | Mackenzie Conservative Allocation CAD | 22.63 | 22.58 | 22.58 | 951 | -0.08 |  | 0.35 |  |
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 | 47.51 | 47.51 | 47.51 | 800 | -0.11 |  | 0.23 |  |
MDA | Mda Ltd | 40.90 | 39.53 | 40.69 | 350,321 | 1.38 |  | 3.51 |  |
MDI | Major Drilling Grp | 9.030 | 8.800 | 8.910 | 54,633 | -0.120 |  | 1.33 |  |
MDIF | Manulife Dividend Income Fund ETF | 25.55 | 25.55 | 25.55 | 200 | -0.01 |  | 0.04 |  |
MDIV | Middlefield Sustainable Global Dividend | 17.89 | 17.76 | 17.89 | 300 | 0.03 |  | 0.17 |  |
MDNA | Medicenna Therapeutics Corp | 0.8700 | 0.8000 | 0.8700 | 13,730 | 0.0400 |  | 4.82 |  |
MDP | Medexus Pharmaceuticals Inc | 2.850 | 2.780 | 2.820 | 44,920 | 0.020 |  | 0.71 |  |
MDS.UN | Healthcare Special Opp Fund | 11.25 | 11.24 | 11.25 | 700 | 0.00 |  | 0.00 |  |
MEDX | Global X Eql Wght Glbl Healthcr Indx ETF | 19.88 | 19.88 | 19.88 | 283 | 0.35 |  | 1.79 |  |
MEG | Meg Energy Corp | 26.65 | 26.04 | 26.34 | 929,299 | -0.01 |  | 0.04 |  |
MEME.B | Manulife Multifactor Emerg Mkts Idx ETF | 32.41 | 32.31 | 32.41 | 700 | -0.02 |  | 0.06 |  |
MEQ | Mainstreet Eq J | 188.3 | 186.1 | 187.2 | 3,456 | -0.6 |  | 0.30 |  |
MEQT | Mackenzie All Equity Allocation ETF | 27.07 | 27.04 | 27.07 | 200 | 0.05 |  | 0.19 |  |
MER | Africa Oil Corp | 1.700 | 1.650 | 1.670 | 1,181,918 | 0.030 |  | 1.83 |  |
META | Meta Cdr [Cad Hedged] | 39.02 | 38.35 | 38.45 | 97,341 | -0.43 |  | 1.11 |  |
METE | Harvest Meta Enhd High Income Shares ETF | 12.39 | 12.23 | 12.25 | 9,211 | -0.21 |  | 1.69 |  |
MFC | Manulife Fin | 41.78 | 41.14 | 41.69 | 2,865,347 | 0.20 |  | 0.48 |  |
MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 20.94 | 20.77 | 20.87 | 4,550 | 0.02 |  | 0.10 |  |
MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 20.59 | 20.41 | 20.59 | 2,600 | 0.11 |  | 0.54 |  |
MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 18.33 | 18.33 | 18.33 | 4,000 | 0.11 |  | 0.60 |  |
MFC.PR.I | Manulife Financial Pref Ser 9 | 25.47 | 25.47 | 25.47 | 1,500 | -0.10 |  | 0.39 |  |
MFC.PR.J | Manulife Financial Class 1 Ser 11 | 25.65 | 25.60 | 25.60 | 3,853 | -0.04 |  | 0.16 |  |
MFC.PR.K | Manulife Financial Pref Ser 13 | 25.00 | 25.00 | 25.00 | 1,400 | 0.00 |  | 0.00 |  |
MFC.PR.L | Manulife Financial Pref Ser 15 | 24.63 | 24.46 | 24.49 | 14,500 | -0.01 |  | 0.04 |  |
MFC.PR.M | Manulife Financial Pref Ser 17 | 25.08 | 24.70 | 25.06 | 13,777 | 0.42 |  | 1.70 |  |
MFC.PR.N | Manulife Financial Pref Ser 19 | 24.45 | 24.30 | 24.45 | 3,300 | 0.15 |  | 0.62 |  |
MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 18.17 | 18.17 | 18.17 | 1,200 | 0.02 |  | 0.11 |  |
MFC.PR.Q | Manulife Financial Corp Pref Series 25 | 25.42 | 25.26 | 25.37 | 2,600 | 0.04 |  | 0.16 |  |
MFI | Maple Leaf Foods | 30.50 | 29.70 | 30.22 | 203,395 | 0.51 |  | 1.72 |  |
MFT | Mackenzie Floating Rate Income ETF | 16.57 | 16.52 | 16.52 | 6,215 | -0.04 |  | 0.24 |  |
MFUN | Manulife Fundamental Equity Fund ETF | 10.31 | 10.24 | 10.24 | 6,104 | -0.13 |  | 1.25 |  |
MG | Magna International Inc | 57.99 | 56.88 | 57.61 | 1,057,900 | -0.02 |  | 0.03 |  |
MGA | Mega Uranium Ltd | 0.2850 | 0.2700 | 0.2750 | 560,981 | 0.0000 |  | 0.00 |  |
MGAB | Mackenzie Global Fixed Income Alloc ETF | 16.78 | 16.78 | 16.78 | 1,180 | -0.12 |  | 0.71 |  |
MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 15.93 | 15.85 | 15.86 | 1,381 | 0.07 |  | 0.44 |  |
MGDV | Mackenzie Global Dividend ETF | 23.24 | 23.08 | 23.08 | 1,772 | 0.07 |  | 0.30 |  |
MGQE | Mackenzie Global Equity ETF | 24.31 | 24.22 | 24.30 | 2,600 | -0.05 |  | 0.21 |  |
MGRW | Mackenzie Growth Allocation ETF | 30.26 | 30.26 | 30.26 | 167 | -0.01 |  | 0.03 |  |
MHC.U | Flagship Communities Real Estate Investm | 19.00 | 18.80 | 18.86 | 2,600 | 0.01 |  | 0.05 |  |
MHC.UN | Flagship Communites REIT | 26.00 | 26.00 | 26.00 | 270 | 0.00 |  | 0.00 |  |
MHCD | Middlefield Healthcare Dividend ETF | 10.81 | 10.75 | 10.79 | 1,776 | 0.07 |  | 0.65 |  |
MI.UN | Minto Apartment REIT | 14.75 | 14.59 | 14.68 | 97,325 | -0.03 |  | 0.20 |  |
MIC.PR.A | Sagen MI Canada Inc | 22.26 | 22.25 | 22.25 | 900 | -0.05 |  | 0.22 |  |
MID.UN | Mint Income Fund | 7.280 | 7.240 | 7.240 | 5,120 | -0.010 |  | 0.14 |  |
MIDB | Evolve Enh Yld Mid Term Bnd Fund Hgd ETF | 19.28 | 19.28 | 19.28 | 48,800 | -0.10 |  | 0.52 |  |
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 | 10.10 | 10.10 | 10.10 | 200 | 0.07 |  | 0.70 |  |
MINT | Manulife Mltfactor Dev Intl Hgd ETF | 39.65 | 39.65 | 39.65 | 245 | -0.18 |  | 0.45 |  |
MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 37.41 | 37.19 | 37.41 | 2,000 | -0.09 |  | 0.24 |  |
MIQE | Mackenzie International Equity ETF | 24.20 | 24.10 | 24.20 | 14,737 | 0.06 |  | 0.25 |  |
MIVG | Mackenzie Ivy Global Equity ETF | 37.25 | 37.25 | 37.25 | 1,597 | -0.07 |  | 0.19 |  |
MIX | Hamilton Enhanced Mixed Asset ETF | 17.39 | 17.30 | 17.35 | 6,397 | 0.05 |  | 0.29 |  |
MKB | Mackenzie Core Pls CDN Fixed Income ETF | 18.93 | 18.86 | 18.92 | 14,579 | 0.05 |  | 0.26 |  |
MKP | Mcan Mortgage Corp | 19.86 | 19.70 | 19.81 | 46,541 | 0.09 |  | 0.46 |  |
MKZ.UN | Mackenzie Mstr Un | 0.4250 | 0.4250 | 0.4250 | 2,600 | 0.0050 |  | 1.19 |  |
MMP.UN | Precious Metals and Mining Trust | 2.340 | 2.340 | 2.340 | 1,102 | 0.010 |  | 0.43 |  |
MND | Mandalay Resources Corp | 4.610 | 4.510 | 4.530 | 88,701 | -0.030 |  | 0.66 |  |
MNO | Meridian Mining UK Societas | 0.7800 | 0.7400 | 0.7500 | 117,531 | -0.0200 |  | 2.60 |  |
MNS | Royal CDN Mint CDN Silver Reserves Etr | 30.61 | 30.02 | 30.33 | 680 | 0.13 |  | 0.43 |  |
MNS.U | Royal CDN Mint CDN Svr Reserves Etr USD | 22.50 | 22.50 | 22.50 | 344 | 1.50 |  | 7.14 |  |
MNT | Royal Canadian Mint CDN Gold Reserves | 49.98 | 49.25 | 49.91 | 8,829 | 0.41 |  | 0.83 |  |
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 | 111 | 0.0 |  | 0.01 |  |
MNXT | Mackenzie Bluewater Next Gen Grwth ETF | 22.27 | 22.22 | 22.27 | 1,457 | -0.07 |  | 0.31 |  |
MNY | Purpose Cash Management Fund ETF | 100.2 | 100.1 | 100.2 | 7,305 | 0.0 |  | 0.00 |  |
MOGO | Mogo Inc | 2.750 | 2.580 | 2.740 | 75,595 | 0.090 |  | 3.40 |  |
MORE | Mackenzie Core Resources ETF | 24.25 | 24.25 | 24.25 | 500 | -0.05 |  | 0.21 |  |
MPAY | GX Mid-Term U.S. Treasury Prem Yld ETF | 25.24 | 24.96 | 25.07 | 47,491 | -0.04 |  | 0.16 |  |
MPAY.U | GX Mid-Term U.S. Treasury Prem Yld ETF | 18.36 | 18.26 | 18.29 | 45,300 | -0.08 |  | 0.44 |  |
MPC | Madison Pac Cl B | 5.410 | 5.010 | 5.370 | 1,200 | 0.360 |  | 7.19 |  |
MPC.C | Madison Pacific Properties Inc Cl C NV | 5.250 | 5.250 | 5.250 | 600 | 0.250 |  | 5.00 |  |
MPCT.DB.A | Dream Impact Trust 5.75% | 87.36 | 87.36 | 87.36 | 5,000 | -12.63 |  | 12.63 |  |
MPCT.UN | Dream Impact Trust Units | 2.520 | 2.420 | 2.450 | 17,097 | 0.000 |  | 0.00 |  |
MPVD | Mountain Province Diamonds Inc | 0.0600 | 0.0550 | 0.0550 | 29,727 | 0.0000 |  | 0.00 |  |
MPY | Mulvihill Premium Yield Fund ETF | 9.620 | 9.610 | 9.610 | 200 | 0.060 |  | 0.63 |  |
MRC | Morguard Corp | 121.0 | 119.7 | 119.7 | 658 | -1.9 |  | 1.59 |  |
MRD | Melcor Dev | 14.28 | 14.13 | 14.13 | 4,467 | -0.12 |  | 0.84 |  |
MRE | Martinrea International Inc | 8.570 | 8.450 | 8.510 | 49,064 | -0.030 |  | 0.35 |  |
MREL | Middlefield Real Estate Dividend ETF | 12.63 | 12.54 | 12.62 | 4,162 | 0.11 |  | 0.88 |  |
MRG.DB.B | Morguard Na REIT 6.00 Pct Debs | 102.0 | 102.0 | 102.0 | 46,999 | 0.4 |  | 0.37 |  |
MRG.UN | Morguard Na Residential REIT Units | 18.63 | 18.56 | 18.56 | 3,938 | -0.01 |  | 0.05 |  |
MRT.DB.A | Morguard REIT 5.25 Pct Debs | 100.3 | 100.2 | 100.2 | 14,000 | -0.4 |  | 0.35 |  |
MRT.UN | Morguard Un | 5.760 | 5.750 | 5.750 | 6,675 | -0.010 |  | 0.17 |  |
MRU | Metro Inc | 105.3 | 104.0 | 104.8 | 325,997 | 0.8 |  | 0.74 |  |
MSA | Mineros S.A. | 2.540 | 2.500 | 2.530 | 178,892 | 0.000 |  | 0.00 |  |
MSCL | Satellos Bioscience Inc | 0.6000 | 0.5700 | 0.5900 | 115,555 | 0.0200 |  | 3.51 |  |
MSFH | Harvest Microsoft High Income Shares ETF | 12.32 | 12.32 | 12.32 | 619 | -0.04 |  | 0.32 |  |
MSFH.U | Harvest Microsoft High Income Shares ETF | 12.08 | 12.08 | 12.08 | 246 | 0.00 |  | 0.00 |  |
MSFT | Microsoft Canadian Depositary Receipts | 36.49 | 36.20 | 36.45 | 44,780 | 0.00 |  | 0.00 |  |
MSFU | Savvylong 2X Msft ETF | 23.93 | 23.93 | 23.93 | 100 | -0.17 |  | 0.71 |  |
MSHE | Harvest Microsoft Enhanced High Income S | 12.44 | 12.39 | 12.44 | 576 | -0.02 |  | 0.16 |  |
MSHE.U | Harvest Microsoft Enhanced High Income S | 12.25 | 12.25 | 12.25 | 100 | 0.07 |  | 0.57 |  |
MSTE | Harvest Microstrategy Enh Hg Incm Sh ETF | 19.05 | 18.72 | 18.99 | 205,214 | 0.49 |  | 2.65 |  |
MSTU | | 25.51 | 24.62 | 25.33 | 7,462 | 1.06 |  | 4.37 |  |
MSTY | Harvest Microstrategy High Incm Shrs ETF | 12.79 | 12.64 | 12.76 | 244,881 | 0.24 |  | 1.92 |  |
MSV | Minco Silver Corp | 0.3100 | 0.3050 | 0.3100 | 14,500 | 0.0050 |  | 1.64 |  |
MTBA | Mackenzie Target 2027 Na IG Corp Bnd ETF | 20.08 | 20.08 | 20.08 | 200 | 0.05 |  | 0.25 |  |
MTL | Mullen Group Ltd | 14.11 | 13.90 | 13.98 | 341,987 | 0.03 |  | 0.22 |  |
MTL.DB | Mullen Group Ltd 5.75 Pct Debs | 108.5 | 108.5 | 108.5 | 5,000 | -11.5 |  | 9.62 |  |
MTRX | Global X Artificial Intel Infra Indx ETF | 22.11 | 22.11 | 22.11 | 103 | -0.37 |  | 1.65 |  |
MTY | Mty Food Group Inc | 40.28 | 39.74 | 39.93 | 71,632 | -0.27 |  | 0.67 |  |
MUB | Mackenzie Unconstrained Bond ETF | 18.23 | 18.12 | 18.12 | 33,275 | -0.07 |  | 0.38 |  |
MULC | Manulife Mltfactor US Large Cap Hgd ETF | 54.74 | 54.65 | 54.74 | 417 | -0.26 |  | 0.47 |  |
MULC.B | Manulife Mltfactor US Large Cap Uh ETF | 61.53 | 61.50 | 61.53 | 441 | 0.19 |  | 0.31 |  |
MULV | Mackenzie US Low Volatility ETF | 22.21 | 22.21 | 22.21 | 500 | -0.23 |  | 1.02 |  |
MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 44.99 | 44.81 | 44.81 | 200 | -0.16 |  | 0.36 |  |
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 |  |
MUX | Mcewen Mining Inc | 15.24 | 14.87 | 15.06 | 78,972 | -0.05 |  | 0.33 |  |
MWLV | Mackenzie World Low Volatility ETF | 24.48 | 24.36 | 24.48 | 9,415 | 0.05 |  | 0.20 |  |
MX | Methanex Corp | 46.35 | 45.03 | 45.46 | 159,997 | -0.73 |  | 1.58 |  |
MXG | Maxim Power Corp | 4.620 | 4.450 | 4.580 | 11,880 | -0.100 |  | 2.14 |  |