| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NA | National Bank of Canada | 56.40 | 55.26 | 55.85 | 655,893 | 0.20 |  | 0.36 |   |
| NA.PR.A | National Bank Pref Series 36 | 26.21 | 26.15 | 26.21 | 76,500 | 0.01 | | 0.04 | |
| NA.PR.C | National Bank Pref Series 38 | 25.20 | 25.20 | 25.20 | 12,509 | 0.02 | | 0.08 | |
| NA.PR.Q | National Bank Pref Serie | 24.76 | 24.75 | 24.75 | 3,300 | -0.06 |  | 0.24 | |
| NA.PR.S | National Bank Pref Serie | 22.14 | 22.07 | 22.09 | 5,090 | -0.11 | | 0.50 | |
| NA.PR.W | National Bank Pref Serie | 21.36 | 21.27 | 21.30 | 55,339 | -0.02 | | 0.09 | |
| NA.PR.X | National Bank Pref Series 34 | 26.68 | 26.60 | 26.68 | 3,145 | 0.08 | | 0.30 | |
| NAF.UN | North American Financial | 21.96 | 21.96 | 21.96 | 1,400 | 0.01 | | 0.05 | |
| NAL | Newalta Corporation | 1.050 | 1.010 | 1.030 | 47,730 | -0.010 | | 0.96 | |
| NB | Niocorp Developments Ltd | 0.5900 | 0.5700 | 0.5700 | 63,900 | 0.0000 |  | 0.00 | |
| NCA | Newcastle Gold Ltd | 0.9600 | 0.9100 | 0.9600 | 233,729 | 0.0600 | | 6.67 | |
| NCC.A | Newfoundland Capital Cor | 12.46 | 12.25 | 12.46 | 1,700 | 0.21 | | 1.71 | |
| NCD.UN | North American Adv Cover | 7.330 | 7.330 | 7.330 | 2,500 | 0.000 | | 0.00 | |
| NCF | Northcliff Resources Ltd | 0.1700 | 0.1600 | 0.1600 | 15,000 | -0.0200 | | 11.11 | |
| NCU | Nevada Copper Corp. | 0.6500 | 0.6200 | 0.6500 | 520,900 | 0.0300 | | 4.84 | |
| NDM | Northern Dynasty Mineral | 2.060 | 1.960 | 2.030 | 601,310 | -0.020 | | 0.98 | |
| NDM.WT | Northern Dynasty Minerals Ltd Wts | 0.1000 | 0.0900 | 0.0900 | 62,345 | 0.0000 | | 0.00 | |
| NDM.WT.A | Northern Dynasty Minerals Ltd Wts A | 1.430 | 1.430 | 1.430 | 100 | -0.210 | | 12.80 | |
| NDM.WT.B | Northern Dynasty Minerals Ltd Wts B | 1.400 | 1.400 | 1.400 | 100 | -0.160 | | 10.26 | |
| NDQ | Novadaq Technologies Inc | 14.67 | 14.61 | 14.61 | 300 | 0.00 | | 0.00 | |
| NEPT | Neptune Technologies & Bioressources | 1.080 | 1.050 | 1.080 | 14,100 | 0.020 | | 1.89 | |
| NEW.A | Newgrowth Cl A | 39.87 | 39.86 | 39.86 | 400 | -0.42 | | 1.04 | |
| NEW.PR.D | Newgrowth Corp Class B P | 32.16 | 32.16 | 32.16 | 136 | 0.01 | | 0.03 | |
| NEXT | Nextsource Materials Inc. | 0.0700 | 0.0700 | 0.0700 | 80,000 | 0.0000 | | 0.00 | |
| NFI | New Flyer Industries Inc | 51.66 | 51.18 | 51.59 | 101,607 | 0.29 | | 0.57 | |
| NG | Novagold Res Inc. | 5.360 | 5.200 | 5.350 | 188,696 | 0.160 | | 3.08 | |
| NGD | New Gold Inc. | 4.350 | 4.280 | 4.320 | 561,108 | 0.020 | | 0.47 | |
| NGI.UN | Ndx Growth and Income Fu | 7.910 | 7.900 | 7.900 | 600 | -0.080 | | 1.00 | |
| NGQ | Ngex Resources Inc. | 0.9200 | 0.9200 | 0.9200 | 103,005 | 0.0000 | | 0.00 | |
| NHK | Nighthawk Gold Corp | 0.9000 | 0.8700 | 0.8700 | 42,570 | -0.0100 | | 1.14 | |
| NIF.UN | Noranda Income Fund | 1.400 | 1.340 | 1.340 | 30,150 | -0.010 | | 0.74 | |
| NKO | Niko Res | 0.0600 | 0.0600 | 0.0600 | 52,000 | 0.0000 | | 0.00 | |
| NKO.NT | Niko Resources Ltd 7.00 | 1.0000 | 1.0000 | 1.0000 | 62,000 | 0.5700 | | 132.56 | |
| NLN | Neulion Inc. | 0.6500 | 0.6400 | 0.6500 | 30,000 | 0.0300 | | 4.84 | |
| NML | New Millennium Iron Corp | 0.1400 | 0.1400 | 0.1400 | 500 | 0.0100 | | 7.69 | |
| NMX | Nemaska Lithium Inc | 1.180 | 1.160 | 1.160 | 140,081 | 0.000 | | 0.00 | |
| NMX.WT | Nemaska Lithium Inc Wts | 0.3000 | 0.2700 | 0.2700 | 37,500 | -0.0200 | | 6.90 | |
| NOA | North American Energy Pa | 4.950 | 4.830 | 4.900 | 11,100 | -0.120 | | 2.39 | |
| NOA.DB | Na Energy Partners Inc 5.50 Pct Debs | 97.30 | 97.05 | 97.05 | 115,000 | -0.95 | | 0.97 | |
| NPC | Napec Inc | 1.150 | 1.130 | 1.150 | 19,500 | 0.000 | | 0.00 | |
| NPF.UN | North American Preferred | 23.10 | 22.87 | 22.89 | 4,500 | -0.11 | | 0.48 | |
| NPI | Northland Power Inc. | 24.00 | 23.79 | 23.89 | 106,889 | 0.10 | | 0.42 | |
| NPI.DB.B | Northland Power Inc 5.00 | 115.3 | 115.3 | 115.3 | 20,000 | -0.2 | | 0.13 | |
| NPI.DB.C | Northland Power Inc 4.75 | 117.0 | 117.0 | 117.0 | 1,000 | 0.0 | | 0.00 | |
| NPI.PR.A | Northland Power Preferre | 19.22 | 19.10 | 19.10 | 5,100 | -0.01 | | 0.05 | |
| NPI.PR.B | Northland Power Inc Pref Series 2 | 18.76 | 18.75 | 18.75 | 400 | 0.10 | | 0.54 | |
| NPI.PR.C | Northland Power Inc Pref | 23.45 | 23.40 | 23.45 | 250 | 0.00 | | 0.00 | |
| NPK | Verde Potash Plc | 0.7900 | 0.7500 | 0.7900 | 22,149 | -0.0100 | | 1.25 | |
| NPS | Northern Power Systems C | 0.2500 | 0.2400 | 0.2500 | 1,500 | 0.0400 | | 19.05 | |
| NRGY.UN | Sprott Energy Opportunities Trust | 4.960 | 4.950 | 4.950 | 7,800 | -0.050 | | 1.00 | |
| NRI | Nuvo Research Inc | 4.100 | 3.970 | 4.040 | 10,759 | -0.060 | | 1.46 | |
| NSU | Nevsun Res J | 2.670 | 2.560 | 2.650 | 527,890 | 0.080 | | 3.11 | |
| NUS | Nautilus Minerals Inc. | 0.2400 | 0.2300 | 0.2300 | 167,068 | -0.0100 | | 4.17 | |
| NVA | Nuvista Energy Ltd. | 6.550 | 6.150 | 6.420 | 171,961 | 0.220 | | 3.55 | |
| NVCN | Neovasc Inc | 1.080 | 0.920 | 1.040 | 71,095 | 0.140 | | 15.56 | |
| NVU.DB | Northview Apartment REIT 5.75 Pct Debs | 104.0 | 103.0 | 104.0 | 16,000 | 0.3 | | 0.24 | |
| NVU.UN | Northview Apartment REIT | 22.65 | 22.30 | 22.35 | 599,697 | -1.38 | | 5.82 | |
| NWC | The North West Company I | 31.56 | 31.28 | 31.49 | 34,139 | 0.14 | | 0.45 | |
| NWH.DB | Northwest Healthcare Pro | 103.5 | 103.5 | 103.5 | 9,000 | 1.0 | | 0.98 | |
| NWH.DB.A | Northwest Healthcare Pro | 100.5 | 100.5 | 100.5 | 12,000 | 0.0 | | 0.00 | |
| NWH.DB.B | Northwest Healthcare Pro | 103.0 | 103.0 | 103.0 | 2,000 | 0.0 | | 0.00 | |
| NWH.DB.C | Northwest Healthcare Pro | 103.8 | 103.8 | 103.8 | 62,000 | -0.3 | | 0.24 | |
| NWH.DB.D | Northwest Healthcare Prop 5.50 Pct Debs | 104.0 | 104.0 | 104.0 | 10,000 | 0.0 | | 0.00 | |
| NWH.DB.E | Northwest Healthcare Prop 5.25 Pct Debs | 103.5 | 103.5 | 103.5 | 10,000 | 0.8 | | 0.73 | |
| NWH.DB.F | Northwest Healthcare Prop 5.25 Pct Debs | 103.5 | 102.8 | 102.8 | 76,000 | 0.0 | | 0.01 | |
| NWH.UN | Northwest Healthcare Pro | 10.84 | 10.72 | 10.82 | 106,402 | 0.08 | | 0.74 | |
| NXC | Nexc Partners Corp | 11.05 | 11.00 | 11.00 | 1,250 | 0.00 | | 0.00 | |
| NXE | Nexgen Energy Ltd | 2.790 | 2.670 | 2.780 | 426,177 | 0.100 | | 3.73 | |
| NXF | First Asset Energy Giant | 7.090 | 7.030 | 7.090 | 1,100 | 0.060 | | 0.85 | |
| NXF.B | First Asset Energy Giant | 7.390 | 7.390 | 7.390 | 250 | 0.080 | | 1.09 | |
| NXJ | Nexj Systems Inc | 2.420 | 2.350 | 2.400 | 10,700 | -0.020 | | 0.83 | |