| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NA | National Bank of Canada | 54.25 | 53.51 | 53.76 | 978,337 | 0.00 |  | 0.00 |   |
| NA.PR.A | National Bank Pref Series 36 | 26.75 | 26.70 | 26.71 | 1,600 | -0.07 |  | 0.26 | |
| NA.PR.C | National Bank Pref Series 38 | 24.95 | 24.92 | 24.94 | 29,900 | 0.01 |  | 0.04 | |
| NA.PR.Q | National Bank Pref Serie | 24.99 | 24.96 | 24.96 | 800 | -0.02 | | 0.08 | |
| NA.PR.S | National Bank Pref Serie | 21.75 | 21.58 | 21.75 | 3,570 | 0.06 | | 0.28 | |
| NA.PR.W | National Bank Pref Serie | 21.09 | 21.00 | 21.09 | 800 | 0.09 | | 0.43 | |
| NA.PR.X | National Bank Pref Series 34 | 26.89 | 26.82 | 26.84 | 3,747 | -0.10 | | 0.37 | |
| NAF.UN | North American Financial | 21.90 | 21.90 | 21.90 | 200 | -0.10 | | 0.45 | |
| NAL | Newalta Corporation | 1.620 | 1.560 | 1.610 | 29,827 | 0.060 | | 3.87 | |
| NB | Niocorp Developments Ltd | 0.8500 | 0.8100 | 0.8100 | 154,022 | -0.0500 | | 5.81 | |
| NBZ | Northern Blizzard Resour | 3.150 | 3.030 | 3.110 | 71,094 | 0.060 | | 1.97 | |
| NCA | Newcastle Gold Ltd | 0.9800 | 0.9500 | 0.9500 | 392,809 | -0.0200 | | 2.06 | |
| NCC.A | Newfoundland Capital Cor | 10.49 | 10.40 | 10.40 | 1,600 | 0.00 | | 0.00 | |
| NCD.UN | North American Adv Cover | 7.470 | 7.410 | 7.420 | 6,425 | -0.030 | | 0.40 | |
| NCF | Northcliff Resources Ltd | 0.2000 | 0.1500 | 0.2000 | 618,950 | 0.0600 | | 42.86 | |
| NCU | Nevada Copper Corp. | 0.4800 | 0.4800 | 0.4800 | 29,013 | 0.0000 | | 0.00 | |
| NDM | Northern Dynasty Mineral | 2.040 | 1.930 | 1.960 | 1,397,504 | -0.070 | | 3.45 | |
| NDM.WT | Northern Dynasty Minerals Ltd Wts | 0.1800 | 0.1800 | 0.1800 | 1,000 | -0.0200 | | 10.00 | |
| NDM.WT.A | Northern Dynasty Minerals Ltd Wts A | 1.520 | 1.490 | 1.490 | 26,600 | -0.010 | | 0.67 | |
| NDM.WT.B | Northern Dynasty Minerals Ltd Wts B | 1.320 | 1.320 | 1.320 | 300 | -0.080 | | 5.71 | |
| NDQ | Novadaq Technologies Inc | 15.82 | 15.60 | 15.63 | 26,689 | 0.03 | | 0.19 | |
| NEPT | Neptune Technologies & Bioressources | 1.200 | 1.130 | 1.130 | 36,663 | -0.060 | | 5.04 | |
| NEW.A | Newgrowth Cl A | 40.72 | 40.71 | 40.71 | 200 | -1.08 | | 2.58 | |
| NEW.PR.D | Newgrowth Corp Class B P | 32.53 | 32.06 | 32.06 | 3,800 | -0.94 | | 2.85 | |
| NEXT | Nextsource Materials Inc. | 0.0700 | 0.0700 | 0.0700 | 278,064 | 0.0000 | | 0.00 | |
| NFI | New Flyer Industries Inc | 56.25 | 55.49 | 55.76 | 106,811 | -0.31 | | 0.55 | |
| NFI.DB.U | New Flyer Industries Inc | 423.6 | 423.6 | 423.6 | 1,000 | 3.8 | | 0.91 | |
| NG | Novagold Res Inc. | 6.120 | 5.790 | 6.050 | 404,090 | 0.230 | | 3.95 | |
| NGD | New Gold Inc. | 4.130 | 4.070 | 4.090 | 1,063,770 | 0.070 | | 1.74 | |
| NGD.WT.A | New Gold Inc. Warrants | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| NGI.UN | Ndx Growth and Income Fu | 8.030 | 8.030 | 8.030 | 600 | 0.110 | | 1.39 | |
| NGQ | Ngex Resources Inc. | 0.8300 | 0.8300 | 0.8300 | 1,500 | 0.0300 | | 3.75 | |
| NIF.UN | Noranda Income Fund | 1.240 | 1.190 | 1.220 | 69,534 | -0.010 | | 0.81 | |
| NII | Norsat International Inc | 15.17 | 15.09 | 15.12 | 4,110 | 0.02 | | 0.13 | |
| NKO | Niko Res | 0.0700 | 0.0700 | 0.0700 | 86,000 | 0.0000 | | 0.00 | |
| NKO.NT | Niko Resources Ltd 7.00 | 0.2000 | 0.2000 | 0.2000 | 100,000 | -0.8000 | | 80.00 | |
| NLN | Neulion Inc. | 0.6300 | 0.6000 | 0.6300 | 51,292 | 0.0300 | | 5.00 | |
| NML | New Millennium Iron Corp | 0.1400 | 0.1400 | 0.1400 | 47,500 | 0.0000 | | 0.00 | |
| NMX | Nemaska Lithium Inc | 1.040 | 1.020 | 1.020 | 143,718 | -0.010 | | 0.97 | |
| NMX.WT | Nemaska Lithium Inc Wts | 0.3300 | 0.3200 | 0.3300 | 75,000 | 0.0200 | | 6.45 | |
| NOA | North American Energy Pa | 5.470 | 5.330 | 5.370 | 24,286 | -0.050 | | 0.92 | |
| NOA.DB | Na Energy Partners Inc 5.50 Pct Debs | 98.49 | 98.00 | 98.00 | 142,000 | -0.30 | | 0.31 | |
| NPC | Napec Inc | 1.120 | 1.100 | 1.120 | 73,000 | 0.010 | | 0.90 | |
| NPF.UN | North American Preferred | 22.75 | 22.66 | 22.66 | 2,260 | 0.02 | | 0.09 | |
| NPI | Northland Power Inc. | 22.90 | 22.71 | 22.88 | 352,256 | 0.02 | | 0.09 | |
| NPI.DB.B | Northland Power Inc 5.00 | 110.8 | 110.8 | 110.8 | 35,000 | -1.7 | | 1.49 | |
| NPI.DB.C | Northland Power Inc 4.75 | 112.0 | 112.0 | 112.0 | 45,000 | -0.5 | | 0.44 | |
| NPI.PR.A | Northland Power Preferre | 18.87 | 18.87 | 18.87 | 113 | 0.00 | | 0.00 | |
| NPI.PR.B | Northland Power Inc Pref Series 2 | 18.51 | 18.51 | 18.51 | 179 | -0.01 | | 0.05 | |
| NPI.PR.C | Northland Power Inc Pref | 23.35 | 23.10 | 23.24 | 4,750 | 0.04 | | 0.17 | |
| NPK | Verde Potash Plc | 1.090 | 1.050 | 1.050 | 23,322 | 0.000 | | 0.00 | |
| NPS | Northern Power Systems C | 0.2200 | 0.2200 | 0.2200 | 1,000 | 0.0100 | | 4.76 | |
| NRE | Namibia Rare Earths Inc | 0.0600 | 0.0600 | 0.0600 | 1,000 | 0.0000 | | 0.00 | |
| NRGY.UN | Sprott Energy Opportunities Trust | 6.050 | 6.050 | 6.050 | 1,900 | -0.100 | | 1.63 | |
| NRI | Nuvo Research Inc | 4.300 | 4.300 | 4.300 | 500 | 0.000 | | 0.00 | |
| NSU | Nevsun Res J | 3.060 | 2.990 | 3.000 | 240,459 | -0.030 | | 0.99 | |
| NUS | Nautilus Minerals Inc. | 0.2400 | 0.2200 | 0.2400 | 72,500 | 0.0100 | | 4.35 | |
| NVA | Nuvista Energy Ltd. | 6.500 | 6.220 | 6.480 | 233,719 | 0.230 | | 3.68 | |
| NVCN | Neovasc Inc | 1.930 | 1.890 | 1.920 | 19,450 | 0.050 | | 2.67 | |
| NVU.DB | Northview Apartment REIT 5.75 Pct Debs | 102.8 | 102.8 | 102.8 | 12,000 | 0.0 | | 0.00 | |
| NVU.UN | Northview Apartment REIT | 21.45 | 21.28 | 21.41 | 64,664 | 0.07 | | 0.33 | |
| NWC | The North West Company I | 32.28 | 31.90 | 32.07 | 48,172 | -0.24 | | 0.74 | |
| NWH.DB | Northwest Healthcare Pro | 102.8 | 102.8 | 102.8 | 4,000 | 0.5 | | 0.49 | |
| NWH.DB.A | Northwest Healthcare Pro | 100.3 | 100.3 | 100.3 | 11,000 | -2.2 | | 2.15 | |
| NWH.DB.B | Northwest Healthcare Pro | 102.4 | 102.4 | 102.4 | 8,000 | -0.6 | | 0.58 | |
| NWH.DB.C | Northwest Healthcare Pro | 105.0 | 105.0 | 105.0 | 9,000 | 0.1 | | 0.05 | |
| NWH.DB.D | Northwest Healthcare Prop 5.50 Pct Debs | 104.5 | 104.5 | 104.5 | 20,000 | 0.3 | | 0.24 | |
| NWH.DB.E | Northwest Healthcare Prop 5.25 Pct Debs | 103.8 | 103.6 | 103.6 | 22,000 | -0.4 | | 0.38 | |
| NWH.DB.F | Northwest Healthcare Prop 5.25 Pct Debs | 105.5 | 104.0 | 104.0 | 72,000 | -0.5 | | 0.47 | |
| NWH.UN | Northwest Healthcare Pro | 10.87 | 10.83 | 10.86 | 57,889 | 0.01 | | 0.09 | |
| NXC | Nexc Partners Corp | 11.20 | 11.19 | 11.20 | 2,300 | 0.04 | | 0.36 | |
| NXE | Nexgen Energy Ltd | 2.730 | 2.650 | 2.730 | 247,114 | 0.090 | | 3.41 | |
| NXF | First Asset Energy Giant | 7.310 | 7.290 | 7.310 | 11,749 | -0.020 | | 0.27 | |
| NXF.B | First Asset Energy Giant | 8.040 | 7.990 | 8.010 | 4,450 | 0.020 | | 0.25 | |
| NXJ | Nexj Systems Inc | 3.790 | 3.710 | 3.750 | 103,428 | -0.030 | | 0.79 | |