| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAG | MAG Silver Corp | 12.38 | 11.94 | 12.03 | 214,538 | -0.24 |  | 1.96 |   |
| MAL | Magellan Aero | 18.65 | 18.38 | 18.59 | 16,197 | 0.22 |  | 1.20 | |
| MAV | Mav Beauty Brands Inc | 7.800 | 7.600 | 7.770 | 22,727 | 0.030 | | 0.39 | |
| MAW | Mawson Resources Ltd | 0.2100 | 0.1900 | 0.2100 | 2,000 | 0.0100 | | 5.00 | |
| MAX | Midas Gold Inc | 0.6900 | 0.6700 | 0.6800 | 134,807 | 0.0000 |  | 0.00 | |
| MAXR | Maxar Technologies Inc. | 6.500 | 6.150 | 6.210 | 282,633 | -0.250 | | 3.87 | |
| MBA | Cibt Education Group Inc | 0.6200 | 0.5900 | 0.6200 | 227,800 | 0.0000 | | 0.00 | |
| MBK.UN | Manulife US Regional Bank Trust | 11.24 | 11.20 | 11.20 | 5,200 | -0.11 | | 0.97 | |
| MBN | Mbn Corp | 6.620 | 6.570 | 6.620 | 5,000 | -0.010 | | 0.15 | |
| MBX | Microbix J | 0.2600 | 0.2400 | 0.2500 | 233,200 | 0.0000 | | 0.00 | |
| MCB | Mccoy Global Inc | 0.8500 | 0.8000 | 0.8000 | 5,000 | 0.0000 | | 0.00 | |
| MCLC | Manulife Mltfactor CDN Large Cap Uh ETF | 26.98 | 26.98 | 26.98 | 100 | 0.16 | | 0.60 | |
| MCSB | Mackenzie CDN Short Term Fixed Inc ETF | 20.04 | 19.96 | 19.96 | 26,033 | -0.07 | | 0.35 | |
| MCSM | Manulife Mulfact CDN Smid Cap Idx ETF | 25.28 | 25.28 | 25.28 | 100 | -0.05 | | 0.20 | |
| MDF | Mediagrif Interac | 9.890 | 9.650 | 9.700 | 10,018 | -0.140 | | 1.42 | |
| MDI | Major Drilling Grp | 4.390 | 4.280 | 4.290 | 100,108 | -0.160 | | 3.60 | |
| MDNA | Medicenna Therapeutics Corp | 0.7000 | 0.6400 | 0.6800 | 54,200 | 0.0100 | | 1.49 | |
| MDS.UN | Healthcare Special Opp Fund | 11.41 | 11.34 | 11.41 | 1,267 | -0.07 | | 0.61 | |
| ME | Moneta Porcupine J | 0.1100 | 0.1000 | 0.1000 | 34,300 | -0.0100 | | 9.09 | |
| MEE | Mackenzie Max Diverse Emg Mkts ETF | 24.00 | 23.92 | 23.92 | 2,900 | -0.33 | | 1.36 | |
| MEG | Meg Energy Corp | 6.730 | 6.580 | 6.630 | 1,980,888 | 0.160 | | 2.47 | |
| MEME.B | Manulife Multifactor Emerg Mkts Idx ETF | 27.46 | 27.46 | 27.46 | 463 | 0.56 | | 2.08 | |
| MEQ | Mainstreet Eq J | 50.01 | 50.00 | 50.00 | 3,400 | -0.02 | | 0.04 | |
| MEU | Mackenzie Max Diversif Dev EUR ETF | 22.99 | 22.93 | 22.93 | 4,404 | -0.09 | | 0.39 | |
| MFC | Manulife Fin | 24.62 | 24.30 | 24.43 | 4,324,850 | -0.21 | | 0.85 | |
| MFC.PR.B | Manulife Financial Cl A Pref Ser 2 | 22.00 | 21.94 | 21.94 | 582 | 0.08 | | 0.37 | |
| MFC.PR.C | Manulife Financial Cl A Pref Ser 3 | 21.09 | 21.04 | 21.05 | 1,150 | 0.03 | | 0.14 | |
| MFC.PR.F | Manulife Financial Cl 1 Sh Ser 3 | 15.03 | 15.03 | 15.03 | 400 | 0.03 | | 0.20 | |
| MFC.PR.G | Manulife Financial Non Cum Cla 1 Ser 5 | 20.95 | 20.81 | 20.81 | 1,200 | -0.14 | | 0.67 | |
| MFC.PR.H | Manulife Financial Pref Ser 7 | 22.24 | 22.24 | 22.24 | 100 | 0.17 | | 0.77 | |
| MFC.PR.I | Manulife Financial Pref Ser 9 | 21.36 | 21.27 | 21.36 | 4,800 | 0.06 | | 0.28 | |
| MFC.PR.J | Manulife Financial Class 1 Ser 11 | 20.84 | 20.77 | 20.77 | 700 | 0.06 | | 0.29 | |
| MFC.PR.K | Manulife Financial Pref Ser 13 | 19.84 | 19.70 | 19.84 | 2,800 | 0.23 | | 1.17 | |
| MFC.PR.L | Manulife Financial Pref Ser 15 | 18.07 | 17.63 | 17.99 | 1,600 | 0.50 | | 2.86 | |
| MFC.PR.M | Manulife Financial Pref Ser 17 | 19.20 | 18.88 | 19.17 | 3,600 | 0.42 | | 2.24 | |
| MFC.PR.N | Manulife Financial Pref Ser 19 | 18.56 | 18.30 | 18.56 | 1,700 | 0.35 | | 1.92 | |
| MFC.PR.O | Manulife Financial Pref Ser 21 | 26.21 | 26.10 | 26.10 | 7,500 | 0.00 | | 0.00 | |
| MFC.PR.P | Manulife Financial Class 1 Sh Ser 4 | 15.00 | 14.97 | 14.97 | 2,900 | 0.02 | | 0.13 | |
| MFC.PR.Q | Manulife Financial Corp Pref Series 25 | 20.71 | 20.67 | 20.67 | 2,000 | 0.12 | | 0.58 | |
| MFC.PR.R | Manulife Financial Pref Ser 23 | 25.19 | 25.10 | 25.19 | 18,200 | 0.09 | | 0.36 | |
| MFI | Maple Leaf Foods | 30.70 | 30.36 | 30.54 | 62,073 | -0.05 | | 0.16 | |
| MFR.UN | Manulife Floating Rate Senior Loan Fund | 7.630 | 7.570 | 7.630 | 16,627 | 0.050 | | 0.66 | |
| MFT | Mackenzie Floating Rate Income ETF | 21.10 | 21.05 | 21.06 | 32,800 | 0.00 | | 0.00 | |
| MG | Magna International Inc | 76.05 | 74.83 | 74.99 | 1,002,137 | -0.92 | | 1.21 | |
| MGA | Mega Uranium Ltd | 0.1000 | 0.1000 | 0.1000 | 25,120 | 0.0000 | | 0.00 | |
| MGB | Mackenzie Core Pls Glob Fixed Inc ETF | 19.33 | 19.30 | 19.32 | 6,600 | -0.05 | | 0.26 | |
| MI.UN | Minto Apartment REIT | 19.48 | 19.13 | 19.30 | 100,513 | 0.03 | | 0.16 | |
| MIC | Genworth MI Canada Inc | 42.02 | 41.25 | 41.62 | 152,966 | -0.22 | | 0.53 | |
| MID.UN | Mint Income Fund | 6.650 | 6.630 | 6.630 | 40,672 | -0.010 | | 0.15 | |
| MIN | Excelsior Mining Corp | 0.9800 | 0.9300 | 0.9500 | 128,150 | -0.0200 | | 2.06 | |
| MIND | Horizons Active Ai Global Equity ETF | 26.01 | 26.01 | 26.01 | 108 | -0.20 | | 0.76 | |
| MINT | Manulife Mltfactor Dev Intl Hgd ETF | 27.45 | 27.35 | 27.35 | 1,175 | -0.11 | | 0.40 | |
| MINT.B | Manulife Mltfactor Dev Intl Uh ETF | 27.50 | 27.50 | 27.50 | 305 | 0.04 | | 0.15 | |
| MIVG | Mackenzie Ivy Global Equity ETF | 22.41 | 22.41 | 22.41 | 113 | -0.08 | | 0.36 | |
| MKB | Mackenzie Core Pls CDN Fixed Income ETF | 20.40 | 20.36 | 20.40 | 19,200 | 0.06 | | 0.29 | |
| MKC | Mackenzie Max Dvrs Cda Index ETF | 23.57 | 23.50 | 23.50 | 3,550 | -0.16 | | 0.68 | |
| MKP | Mcan Mortgage Corp | 16.09 | 15.53 | 16.01 | 11,508 | 0.08 | | 0.50 | |
| MKZ.UN | Mackenzie Mstr Un | 0.9700 | 0.9700 | 0.9700 | 1,000 | 0.0100 | | 1.04 | |
| MLD.UN | Moneda Latam Corp Bond Fund | 10.28 | 10.28 | 10.28 | 1,300 | 0.08 | | 0.78 | |
| MMP.UN | Precious Metals and Mining Trust | 1.370 | 1.330 | 1.350 | 26,489 | -0.030 | | 2.17 | |
| MND | Mandalay Resources Corp | 0.1200 | 0.1100 | 0.1100 | 269,659 | 0.0000 | | 0.00 | |
| MNS | Royal CDN Mint CDN Silver Reserves Etr | 11.80 | 11.80 | 11.80 | 1,000 | 0.03 | | 0.25 | |
| MNT | Royal Canadian Mint CDN Gold Reserves | 18.12 | 17.94 | 17.99 | 11,670 | -0.19 | | 1.05 | |
| MNT.U | Royal Canadian Mint CDN Gld Reserves USD | 13.51 | 13.51 | 13.51 | 1,400 | -0.01 | | 0.07 | |
| MOGO | Mogo Finance Technology Inc | 4.000 | 3.680 | 3.990 | 187,807 | 0.250 | | 6.68 | |
| MOGO.DB | Mogo Finance Tech Inc 10.0 Pct Debs | 93.00 | 90.00 | 90.50 | 114,000 | -0.75 | | 0.82 | |
| MOZ | Marathon Gold Corp | 0.8800 | 0.8400 | 0.8400 | 72,684 | -0.0300 | | 3.45 | |
| MPC | Madison Pac Cl B | 3.600 | 3.430 | 3.600 | 3,700 | 0.160 | | 4.65 | |
| MPC.C | Madison Pacific Properties Inc Cl.C NV | 3.230 | 3.230 | 3.230 | 1,000 | 0.000 | | 0.00 | |
| MPCF | Mackenzie Portfolio Completion ETF | 19.56 | 19.56 | 19.56 | 100 | -0.08 | | 0.41 | |
| MPVD | Mountain Province Diamonds Inc | 1.330 | 1.240 | 1.280 | 272,268 | -0.010 | | 0.78 | |
| MQR | Monarques Gold Corp | 0.2400 | 0.2400 | 0.2400 | 25,000 | 0.0100 | | 4.35 | |
| MR.DB | Melcor REIT 5.50 Pct Debs | 100.00 | 99.99 | 100.00 | 19,000 | 0.25 | | 0.25 | |
| MR.DB.A | Melcor REIT 5.25 Pct Debs | 101.0 | 100.9 | 100.9 | 10,000 | -0.1 | | 0.11 | |
| MR.UN | Melcor REIT | 7.810 | 7.650 | 7.800 | 20,188 | 0.040 | | 0.52 | |
| MRC | Morguard Corp | 193.0 | 193.0 | 193.0 | 181 | 0.0 | | 0.00 | |
| MRD | Melcor Dev | 13.89 | 13.84 | 13.89 | 8,000 | 0.19 | | 1.39 | |
| MRE | Martinrea International Inc | 13.88 | 13.49 | 13.58 | 137,015 | -0.27 | | 1.95 | |
| MRG.DB.A | Morguard Na REIT 4.50 Pct Debs | 103.0 | 103.0 | 103.0 | 33,000 | 0.5 | | 0.48 | |
| MRG.UN | Morguard Na Residential REIT Units | 17.79 | 17.69 | 17.74 | 18,372 | 0.02 | | 0.11 | |
| MRT.DB | Morguard REIT 4.50 Pct Debs | 101.5 | 101.0 | 101.5 | 45,000 | 0.0 | | 0.00 | |
| MRT.UN | Morguard Un | 12.41 | 12.37 | 12.38 | 12,036 | -0.03 | | 0.24 | |
| MRU | Metro Inc | 49.37 | 49.05 | 49.28 | 373,452 | 0.03 | | 0.06 | |
| MSI | Morneau Shepell Inc | 27.86 | 27.56 | 27.85 | 43,530 | 0.33 | | 1.20 | |
| MSI.DB.A | Morneau Shepell Inc 4.75 Pct Debs | 115.0 | 115.0 | 115.0 | 16,000 | 0.9 | | 0.81 | |
| MSV | Minco Silver Corp | 0.5400 | 0.5400 | 0.5400 | 2,000 | 0.0100 | | 1.89 | |
| MTL | Mullen Group Ltd | 12.25 | 12.06 | 12.16 | 138,983 | 0.14 | | 1.16 | |
| MTY | Mty Food Group Inc | 55.61 | 54.25 | 54.53 | 39,109 | -1.08 | | 1.94 | |
| MUB | Mackenzie Unconstrained Bond ETF | 20.70 | 20.65 | 20.66 | 28,285 | -0.04 | | 0.19 | |
| MULC | Manulife Mltfactor US Large Cap Hgd ETF | 29.88 | 29.84 | 29.84 | 200 | 0.00 | | 0.00 | |
| MULC.B | Manulife Mltfactor US Large Cap Uh ETF | 30.84 | 30.51 | 30.51 | 754 | -0.11 | | 0.36 | |
| MUMC | Manulife Mltfactor US Mid Cap Hgd ETF | 28.97 | 28.97 | 28.97 | 120 | -0.23 | | 0.79 | |
| MUMC.B | Manulife Mltfactor US Mid Cap Uh ETF | 29.91 | 29.91 | 29.91 | 900 | 0.40 | | 1.36 | |
| MUS | Mackenzie Max Dvrs US Index ETF | 26.81 | 26.77 | 26.77 | 4,250 | -0.22 | | 0.82 | |
| MUSC.B | Manulife Mulfact US Scap Idx ETF Unheg | 27.16 | 27.16 | 27.16 | 100 | 0.23 | | 0.85 | |
| MUX | Mcewen Mining Inc | 1.860 | 1.750 | 1.750 | 242,872 | -0.100 | | 5.41 | |
| MWD | Mackenzie Max Diversif World Dev ETF | 24.25 | 24.10 | 24.10 | 10,850 | -0.24 | | 0.99 | |
| MX | Methanex Corp | 80.49 | 78.06 | 78.89 | 150,580 | 0.95 | | 1.22 | |
| MXF | First Asset Can-Materials Cvr Call ETF | 11.81 | 11.50 | 11.53 | 3,756 | -0.17 | | 1.45 | |
| MXG | Maxim Power Corp | 2.000 | 1.930 | 2.000 | 12,652 | 0.010 | | 0.50 | |
| MXU | Mackenzie Max Divers Wrld Dev Ex Na ETF | 22.15 | 22.08 | 22.14 | 6,000 | -0.06 | | 0.27 | |
| MYA | Maya Gold & Silver Inc | 1.970 | 1.950 | 1.950 | 6,600 | -0.050 | | 2.50 | |