| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.2600 | 0.2500 | 0.2600 | 252,847 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation Wts | 0.0300 | 0.0300 | 0.0300 | 6,000 | 0.0000 | | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.0900 | 0.0900 | 0.0900 | 6,000 | -0.0100 |  | 10.00 | |
| SAP | Saputo Inc | 40.09 | 39.35 | 39.70 | 1,449,557 | -2.00 | | 4.80 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 4,500 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.910 | 1.720 | 1.890 | 1,823,583 | 0.180 |  | 10.53 | |
| SBC | Brompton Split Banc Corp Cl A | 12.33 | 11.99 | 12.00 | 14,505 | 0.00 | | 0.00 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.48 | 10.47 | 10.48 | 600 | 0.01 | | 0.10 | |
| SBI | Serabi Gold Plc | 1.090 | 1.090 | 1.090 | 8,500 | 0.000 | | 0.00 | |
| SBN | S Split Corp Cl.A | 4.830 | 4.830 | 4.830 | 1,200 | 0.000 | | 0.00 | |
| SBN.PR.A | S Split Corp Pref A | 10.50 | 10.49 | 10.50 | 1,300 | 0.38 | | 3.75 | |
| SBR | Silver Bear Resources Plc | 0.2300 | 0.1900 | 0.1900 | 26,000 | 0.0000 | | 0.00 | |
| SBT | Purpose Silver Bullion ETF | 9.890 | 9.890 | 9.890 | 100 | 0.410 | | 4.32 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 12.37 | 12.37 | 12.37 | 112 | 0.03 | | 0.24 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 9.330 | 9.330 | 9.330 | 1,000 | 0.110 | | 1.19 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 19.83 | 19.83 | 19.83 | 700 | 0.06 | | 0.30 | |
| SCB | Street Capital Group Inc | 0.6700 | 0.6500 | 0.6700 | 492,841 | 0.0100 | | 1.52 | |
| SCL | Shawcor Ltd | 17.22 | 16.71 | 16.73 | 69,046 | -0.26 | | 1.53 | |
| SCU | The Second Cup Ltd | 1.600 | 1.460 | 1.480 | 40,138 | -0.150 | | 9.20 | |
| SCY | Scandium International Mining Corp | 0.1400 | 0.1300 | 0.1300 | 24,000 | -0.0100 | | 7.14 | |
| SDY | Strad Energy Services Ltd | 1.650 | 1.650 | 1.650 | 700 | -0.080 | | 4.62 | |
| SEA | Seabridge Gold Inc | 19.10 | 18.11 | 18.85 | 80,607 | 0.74 | | 4.09 | |
| SEC | Senvest Capital | 163.0 | 163.0 | 163.0 | 700 | -0.4 | | 0.27 | |
| SEED | Evolve Marijuana ETF | 20.71 | 20.39 | 20.39 | 1,355 | -0.28 | | 1.35 | |
| SES | Secure Energy Services Inc | 6.060 | 5.810 | 5.850 | 183,501 | -0.150 | | 2.50 | |
| SEV | Spectra7 Microsystems Inc | 0.0500 | 0.0500 | 0.0500 | 318,500 | 0.0000 | | 0.00 | |
| SEV.DB.A | Spectra7 Microsystems Inc 7.00 Pct Debs | 30.00 | 30.00 | 30.00 | 6,000 | 0.00 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 0.4500 | 0.4500 | 0.4500 | 2,000 | 0.0100 | | 2.27 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 21.15 | 21.15 | 21.15 | 500 | -0.04 | | 0.19 | |
| SGQ | Southgobi Resources Ltd | 0.1200 | 0.1100 | 0.1100 | 7,500 | -0.0100 | | 8.33 | |
| SGY | Surge Energy Inc | 1.140 | 1.110 | 1.130 | 862,187 | 0.020 | | 1.80 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 92.46 | 92.00 | 92.00 | 130,000 | -1.00 | | 1.08 | |
| SGY.DB.A | Surge Energy Inc 6.75 Pct Debs | 93.75 | 93.75 | 93.75 | 2,000 | 0.25 | | 0.27 | |
| SHLE | Source Energy Services Ltd | 0.5600 | 0.5500 | 0.5600 | 20,999 | 0.0100 | | 1.82 | |
| SHOP | Shopify Inc | 522.0 | 506.0 | 517.1 | 308,064 | -2.0 | | 0.39 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 9.090 | 9.060 | 9.080 | 4,900 | 0.010 | | 0.11 | |
| SIA | Sienna Senior Living Inc | 19.16 | 18.94 | 18.98 | 87,744 | -0.17 | | 0.89 | |
| SID | CI First Asset US Trendleaders ETF | 23.12 | 23.12 | 23.12 | 100 | 0.00 | | 0.00 | |
| SII | Sprott Inc | 3.810 | 3.700 | 3.730 | 175,011 | -0.040 | | 1.06 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 17.40 | 17.40 | 17.40 | 300 | 0.08 | | 0.46 | |
| SIS | Savaria Corp | 11.35 | 11.17 | 11.22 | 66,216 | -0.13 | | 1.15 | |
| SJ | Stella Jones Inc | 39.63 | 39.28 | 39.36 | 115,743 | -0.29 | | 0.73 | |
| SJR.B | Shaw Communications Inc Cl.B NV | 25.63 | 25.37 | 25.51 | 382,607 | -0.03 | | 0.12 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 12.92 | 12.70 | 12.70 | 4,600 | -0.05 | | 0.39 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 13.49 | 13.14 | 13.30 | 2,200 | -0.21 | | 1.55 | |
| SKG.UN | Skylon Growth & Income Fund | 6.810 | 6.790 | 6.790 | 7,400 | -0.030 | | 0.44 | |
| SLF | Sun Life Financial Inc | 53.76 | 52.90 | 53.46 | 863,282 | 0.19 | | 0.36 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 21.85 | 21.75 | 21.75 | 12,120 | -0.08 | | 0.37 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.16 | 22.07 | 22.10 | 7,200 | 0.15 | | 0.68 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.60 | 20.57 | 20.57 | 1,480 | 0.00 | | 0.00 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.63 | 20.57 | 20.57 | 7,637 | 0.04 | | 0.19 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.90 | 20.80 | 20.80 | 30,200 | 0.04 | | 0.19 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 12.46 | 12.41 | 12.46 | 700 | -0.10 | | 0.80 | |
| SLF.PR.H | Sun Life Pref Ser H | 15.60 | 15.56 | 15.60 | 1,500 | -0.05 | | 0.32 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 17.80 | 17.65 | 17.65 | 7,300 | -0.20 | | 1.12 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 12.35 | 12.35 | 12.35 | 1,885 | 0.03 | | 0.24 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 15.88 | 15.88 | 15.88 | 200 | -0.17 | | 1.06 | |
| SLR | Solitario Zinc Corp | 0.3900 | 0.3700 | 0.3700 | 37,500 | -0.0200 | | 5.13 | |
| SMC | Sulliden Mining Capital Inc | 0.0700 | 0.0700 | 0.0700 | 52,000 | 0.0000 | | 0.00 | |
| SMF | SEMAFO J | 4.960 | 4.850 | 4.910 | 651,834 | -0.040 | | 0.81 | |
| SMT | Sierra Metals Inc | 1.780 | 1.750 | 1.780 | 4,413 | 0.030 | | 1.71 | |
| SMU.UN | Summit Industrial Income REIT | 12.90 | 12.78 | 12.80 | 166,814 | -0.11 | | 0.85 | |
| SNC | Snc-Lavalin Sv | 17.40 | 16.91 | 17.11 | 645,441 | -0.26 | | 1.50 | |
| SOLG | Solgold Plc | 0.4400 | 0.4400 | 0.4400 | 500 | 0.0000 | | 0.00 | |
| SOP | Soperior Fertilizer Corp | 0.0400 | 0.0400 | 0.0400 | 53,000 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 102.5 | 101.5 | 102.5 | 12,000 | 1.0 | | 0.97 | |
| SOT.UN | Slate Office REIT | 5.930 | 5.850 | 5.860 | 344,557 | -0.060 | | 1.01 | |
| SOX | Stuart Olson Inc | 3.470 | 3.350 | 3.370 | 39,883 | 0.010 | | 0.30 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 100.3 | 100.2 | 100.2 | 134,000 | 0.0 | | 0.03 | |
| SOY | Sunopta Inc | 3.250 | 3.030 | 3.240 | 23,802 | 0.130 | | 4.18 | |
| SPB | Superior Plus Corp | 11.94 | 11.67 | 11.69 | 507,104 | -0.21 | | 1.76 | |
| SPG | Spark Power Group Inc | 1.480 | 1.480 | 1.480 | 9,000 | -0.020 | | 1.33 | |
| SPG.WT | Spark Power Group Inc Wts | 0.0700 | 0.0700 | 0.0700 | 2,928 | 0.0100 | | 16.67 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 14.50 | 14.50 | 14.50 | 1,305 | -0.20 | | 1.36 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 10.94 | 10.94 | 10.94 | 100 | -0.04 | | 0.36 | |
| SQP | Strongco Corp | 1.730 | 1.550 | 1.550 | 5,000 | 0.090 | | 6.16 | |
| SRHI | Sprott Resource Holdings Inc | 1.120 | 1.080 | 1.100 | 196,636 | -0.030 | | 2.65 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0100 | 0.0100 | 0.0100 | 12,000 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.840 | 9.790 | 9.840 | 1,600 | -0.110 | | 1.11 | |
| SRT.UN | Slate Retail REIT | 12.98 | 12.90 | 12.93 | 14,802 | 0.03 | | 0.23 | |
| SRU.UN | Smartcentres Real Estate Investment | 32.03 | 31.83 | 31.92 | 205,461 | -0.05 | | 0.16 | |
| SRV.UN | Sir Royalty Income Fund | 13.16 | 12.86 | 12.90 | 20,546 | -0.29 | | 2.20 | |
| SRX | Storm Resources Ltd | 1.440 | 1.410 | 1.420 | 21,099 | -0.010 | | 0.70 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.140 | 8.020 | 8.140 | 17,750 | 0.120 | | 1.50 | |
| SSL | Sandstorm Gold Ltd | 8.360 | 8.240 | 8.300 | 490,689 | -0.030 | | 0.36 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 3.250 | 3.250 | 3.250 | 1,300 | -0.030 | | 0.91 | |
| SSRM | Ssr Mining Inc | 21.12 | 20.66 | 20.71 | 180,128 | -0.20 | | 0.96 | |
| STEP | Step Energy Services Ltd | 1.720 | 1.610 | 1.620 | 32,472 | -0.020 | | 1.22 | |
| STGO | Steppe Gold Ltd | 0.9400 | 0.9400 | 0.9400 | 11,218 | -0.0100 | | 1.05 | |
| STLC | Stelco Holdings Inc | 11.23 | 10.83 | 10.90 | 173,770 | -0.07 | | 0.64 | |
| STN | Stantec Inc | 28.96 | 28.49 | 28.83 | 139,364 | 0.15 | | 0.52 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 21.50 | 21.48 | 21.50 | 930 | 0.04 | | 0.19 | |
| SU | Suncor Energy Inc | 38.03 | 37.71 | 37.76 | 2,792,231 | -0.07 | | 0.19 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 22.04 | 22.04 | 22.04 | 100 | 0.07 | | 0.32 | |
| SVB | Silver Bull Resources Inc | 0.1300 | 0.1300 | 0.1300 | 23,300 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 4.970 | 4.830 | 4.840 | 395,756 | -0.110 | | 2.22 | |
| SVR | Ishares Silver Bullion ETF Hdg | 9.100 | 9.050 | 9.050 | 3,000 | -0.050 | | 0.55 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.960 | 8.960 | 8.960 | 458 | -0.050 | | 0.55 | |
| SW | Sierra Wireless | 15.45 | 14.87 | 14.90 | 42,775 | -0.26 | | 1.72 | |
| SWH | Sunwah International Limited | 0.3500 | 0.3500 | 0.3500 | 500 | -0.0300 | | 7.89 | |
| SWP | Swiss Water Decaffeinated Coffee Inc. | 6.190 | 6.150 | 6.150 | 8,800 | 0.000 | | 0.00 | |
| SWY | Stornoway Diamond Corp | 0.0300 | 0.0200 | 0.0200 | 2,396,430 | 0.0000 | | 0.00 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 13.00 | 13.00 | 13.00 | 5,000 | -3.00 | | 18.75 | |
| SXI | Synex Intl J | 0.2300 | 0.2300 | 0.2300 | 56,100 | 0.0000 | | 0.00 | |
| SXP | Supremex Inc | 2.650 | 2.570 | 2.640 | 16,950 | 0.040 | | 1.54 | |
| SYLD | Purpose Strategic Yield Fund | 19.29 | 19.25 | 19.25 | 1,800 | -0.08 | | 0.41 | |
| SZLS | Stagezero Life Sciences Ltd. | 0.1000 | 0.1000 | 0.1000 | 152,500 | 0.0000 | | 0.00 | |