| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 1.160 | 1.140 | 1.140 | 773,546 | -0.020 |  | 1.72 |   |
| S.WT | Sherritt International Corporation Wts | 0.2300 | 0.2300 | 0.2300 | 4,000 | 0.0000 |  | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.1700 | 0.1500 | 0.1700 | 49,600 | 0.0000 | | 0.00 | |
| SAP | Saputo Inc | 44.04 | 43.53 | 43.58 | 270,358 | -0.37 | | 0.84 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0300 | 0.0300 | 0.0300 | 20,500 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.620 | 1.580 | 1.600 | 95,152 | -0.010 | | 0.62 | |
| SBC | Brompton Split Banc Corp Cl A | 14.14 | 14.01 | 14.01 | 4,893 | -0.10 | | 0.71 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.21 | 10.19 | 10.19 | 5,700 | -0.02 | | 0.20 | |
| SBI | Serabi Gold Plc | 1.120 | 0.840 | 1.120 | 19,600 | 0.100 |  | 9.80 | |
| SBN | S Split Corp Cl.A | 7.010 | 6.900 | 6.900 | 2,200 | -0.050 | | 0.72 | |
| SBN.PR.A | S Split Corp Pref A | 10.60 | 10.57 | 10.57 | 1,700 | -0.02 | | 0.19 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 19.31 | 19.31 | 19.31 | 300 | 0.00 | | 0.00 | |
| SBR | Silver Bear Resources Plc | 0.1900 | 0.1800 | 0.1800 | 43,500 | -0.0300 | | 14.29 | |
| SBT | Silver Bullion Trust ETF | 9.870 | 9.870 | 9.870 | 100 | -0.030 | | 0.30 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 11.94 | 11.94 | 11.94 | 1,300 | -0.12 | | 1.00 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 9.180 | 8.990 | 9.040 | 6,500 | 0.130 | | 1.46 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 20.30 | 20.30 | 20.30 | 200 | 0.11 | | 0.54 | |
| SCB | Street Capital Group Inc | 0.8200 | 0.7800 | 0.7800 | 18,900 | -0.0500 | | 6.02 | |
| SCL | Shawcor Ltd | 25.29 | 24.65 | 24.80 | 82,866 | -0.47 | | 1.86 | |
| SCU | The Second Cup Ltd | 3.300 | 2.650 | 3.200 | 503,275 | 0.450 | | 16.36 | |
| SCW.UN | Canso Select Opportunities Fund | 10.85 | 10.85 | 10.85 | 700 | 0.00 | | 0.00 | |
| SCY | Scandium International Mining Corp | 0.1700 | 0.1500 | 0.1600 | 48,000 | 0.0100 | | 6.67 | |
| SDY | Strad Energy Services Ltd | 1.550 | 1.530 | 1.530 | 20,500 | -0.020 | | 1.29 | |
| SEA | Seabridge Gold Inc | 14.82 | 14.44 | 14.81 | 46,876 | 0.33 | | 2.28 | |
| SEC | Senvest Capital | 219.7 | 219.7 | 219.7 | 405 | 0.0 | | 0.00 | |
| SEED | Evolve Marijuana ETF | 18.83 | 18.42 | 18.83 | 6,504 | 0.83 | | 4.61 | |
| SES | Secure Energy Services Inc | 7.300 | 7.060 | 7.110 | 476,567 | -0.210 | | 2.87 | |
| SEV | Spectra7 Microsystems Inc | 0.1300 | 0.1200 | 0.1200 | 39,700 | -0.0100 | | 7.69 | |
| SFD | Nxt Energy Solutions Inc | 0.9300 | 0.8700 | 0.8700 | 1,000 | 0.0000 | | 0.00 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 20.14 | 20.14 | 20.14 | 900 | 0.06 | | 0.30 | |
| SGQ | Southgobi Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 43,000 | 0.0000 | | 0.00 | |
| SGY | Surge Energy Inc | 2.240 | 2.190 | 2.200 | 415,369 | -0.040 | | 1.79 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 106.0 | 105.0 | 105.0 | 31,000 | -2.0 | | 1.86 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 12.08 | 12.08 | 12.08 | 1,538 | 0.04 | | 0.33 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 10.93 | 10.93 | 10.93 | 200 | -0.24 | | 2.15 | |
| SHLE | Source Energy Services Ltd | 4.960 | 4.730 | 4.780 | 33,032 | -0.140 | | 2.85 | |
| SHOP | Shopify Inc | 231.5 | 218.5 | 218.6 | 367,419 | -10.7 | | 4.68 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 10.37 | 10.30 | 10.35 | 6,700 | -0.25 | | 2.36 | |
| SIA | Sienna Senior Living Inc | 17.00 | 16.88 | 16.91 | 87,970 | -0.10 | | 0.59 | |
| SID | First Asset US Trendleaders ETF | 23.96 | 23.85 | 23.87 | 6,987 | -0.38 | | 1.57 | |
| SII | Sprott Inc | 3.170 | 3.150 | 3.160 | 164,143 | -0.010 | | 0.32 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 19.90 | 19.90 | 19.90 | 200 | -0.12 | | 0.60 | |
| SIS | Savaria Corp | 17.15 | 16.70 | 17.05 | 146,902 | 0.22 | | 1.31 | |
| SJ | Stella Jones Inc | 47.85 | 47.33 | 47.49 | 132,120 | -0.20 | | 0.42 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 27.76 | 27.43 | 27.51 | 939,075 | -0.18 | | 0.65 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 18.40 | 18.40 | 18.40 | 2,000 | -0.08 | | 0.43 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 18.99 | 18.85 | 18.99 | 3,100 | 0.15 | | 0.80 | |
| SKG.UN | Skylon Growth & Income Fund | 7.950 | 7.940 | 7.940 | 2,750 | 0.000 | | 0.00 | |
| SLF | Sun Life Financial Inc | 54.70 | 54.00 | 54.22 | 690,166 | -0.47 | | 0.86 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.29 | 22.21 | 22.26 | 13,918 | 0.13 | | 0.59 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.44 | 22.39 | 22.39 | 4,400 | 0.00 | | 0.00 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.15 | 21.05 | 21.05 | 3,600 | -0.08 | | 0.38 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.10 | 21.03 | 21.06 | 27,150 | -0.02 | | 0.09 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.34 | 21.28 | 21.29 | 6,000 | -0.01 | | 0.05 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 19.64 | 19.55 | 19.55 | 3,515 | -0.18 | | 0.91 | |
| SLF.PR.H | Sun Life Pref Ser H | 22.00 | 21.86 | 21.86 | 1,773 | -0.04 | | 0.18 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 24.12 | 24.09 | 24.10 | 42,459 | -0.20 | | 0.82 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 19.76 | 19.63 | 19.63 | 2,400 | -0.10 | | 0.51 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 22.15 | 22.10 | 22.15 | 4,400 | 0.15 | | 0.68 | |
| SLR | Solitario Zinc Corp | 0.5500 | 0.5400 | 0.5500 | 25,600 | 0.0100 | | 1.85 | |
| SMC | Sulliden Mining Capital Inc | 0.2800 | 0.2600 | 0.2600 | 44,000 | -0.0200 | | 7.14 | |
| SMF | SEMAFO J | 3.740 | 3.670 | 3.720 | 385,670 | 0.020 | | 0.54 | |
| SMT | Sierra Metals Inc | 3.420 | 3.410 | 3.420 | 1,538 | 0.000 | | 0.00 | |
| SMU.UN | Summit Industrial Income REIT | 8.690 | 8.630 | 8.670 | 209,083 | 0.010 | | 0.12 | |
| SNC | Snc-Lavalin Sv | 60.34 | 59.56 | 59.85 | 317,496 | -0.37 | | 0.61 | |
| SOLG | Solgold Plc | 0.3900 | 0.3500 | 0.3600 | 495,500 | -0.0300 | | 7.69 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 100.5 | 100.5 | 100.5 | 19,000 | 0.5 | | 0.50 | |
| SOT.UN | Slate Office REIT | 7.670 | 7.620 | 7.640 | 136,714 | -0.020 | | 0.26 | |
| SOX | Stuart Olson Inc | 7.870 | 7.610 | 7.720 | 47,139 | -0.150 | | 1.91 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 101.6 | 101.6 | 101.6 | 5,000 | -0.5 | | 0.44 | |
| SOY | Sunopta Inc | 11.22 | 11.06 | 11.12 | 24,410 | -0.05 | | 0.45 | |
| SPB | Superior Plus Corp | 12.72 | 12.56 | 12.64 | 1,010,400 | -0.01 | | 0.08 | |
| SPB.R | Superior Plus Corp Sub Receipt | 12.63 | 12.30 | 12.54 | 690,850 | -0.05 | | 0.40 | |
| SPE | Spartan Energy Corp | 6.740 | 6.500 | 6.680 | 4,629,624 | 0.110 | | 1.67 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 8.830 | 8.820 | 8.830 | 767 | 0.110 | | 1.26 | |
| SQP | Strongco Corp | 2.380 | 2.370 | 2.380 | 200 | 0.070 | | 3.03 | |
| SRHI | Sprott Resource Holdings Inc | 0.1200 | 0.1100 | 0.1200 | 127,728 | 0.0100 | | 9.09 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0200 | 0.0200 | 0.0200 | 147,209 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.740 | 9.730 | 9.730 | 900 | -0.020 | | 0.21 | |
| SRT.UN | Slate Retail REIT | 13.04 | 12.96 | 13.00 | 22,149 | -0.07 | | 0.54 | |
| SRU.DB.B | Smart Riet 5.50 Pct Debs | 100.0 | 100.0 | 100.0 | 10,000 | -0.1 | | 0.07 | |
| SRU.UN | Smartcentres Real Estate Investment | 30.44 | 30.25 | 30.35 | 91,540 | 0.05 | | 0.17 | |
| SRV.UN | Sir Royalty Income Fund | 15.48 | 15.30 | 15.32 | 2,700 | -0.15 | | 0.97 | |
| SRX | Storm Resources Ltd | 2.730 | 2.650 | 2.710 | 1,161,550 | 0.070 | | 2.65 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.850 | 8.810 | 8.850 | 10,477 | 0.030 | | 0.34 | |
| SSL | Sandstorm Gold Ltd | 6.060 | 5.940 | 5.980 | 160,826 | -0.030 | | 0.50 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 2.100 | 2.060 | 2.060 | 2,500 | 0.030 | | 1.48 | |
| SSRM | Ssr Mining Inc | 13.04 | 12.61 | 13.03 | 181,942 | 0.23 | | 1.80 | |
| STEP | Step Energy Services Ltd | 10.40 | 10.25 | 10.29 | 71,977 | -0.06 | | 0.58 | |
| STGO | Steppe Gold Ltd | 1.100 | 1.050 | 1.050 | 65,750 | -0.050 | | 4.55 | |
| STLC | Stelco Holdings Inc. | 26.48 | 25.78 | 25.93 | 51,504 | -0.06 | | 0.23 | |
| STN | Stantec Inc | 34.26 | 33.64 | 33.84 | 150,188 | -0.38 | | 1.11 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 19.04 | 19.04 | 19.04 | 525 | -0.48 | | 2.46 | |
| SU | Suncor Energy Inc | 52.99 | 52.14 | 52.19 | 2,188,050 | -0.91 | | 1.71 | |
| SUM | Solium Capital Inc | 12.29 | 12.05 | 12.05 | 41,476 | -0.21 | | 1.71 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 20.80 | 20.66 | 20.66 | 745 | -0.05 | | 0.24 | |
| SVB | Silver Bull Resources Inc | 0.1800 | 0.1800 | 0.1800 | 159,190 | -0.0100 | | 5.26 | |
| SVM | Silvercorp Metals Inc | 3.700 | 3.630 | 3.670 | 256,963 | 0.020 | | 0.55 | |
| SVR | Ishares Silver Bullion ETF Hdg | 8.900 | 8.890 | 8.900 | 9,343 | -0.030 | | 0.34 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.570 | 8.550 | 8.550 | 3,800 | -0.030 | | 0.35 | |
| SW | Sierra Wireless | 21.82 | 21.56 | 21.66 | 81,154 | 0.07 | | 0.32 | |
| SWH | Sunwah International Limited | 0.3000 | 0.3000 | 0.3000 | 1,600 | -0.0600 | | 16.67 | |
| SWY | Stornoway Diamond Corp | 0.4400 | 0.4300 | 0.4300 | 336,758 | -0.0100 | | 2.27 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 91.83 | 90.00 | 91.83 | 11,000 | 1.83 | | 2.03 | |
| SXI | Synex Intl J | 0.4600 | 0.4600 | 0.4600 | 5,000 | -0.0100 | | 2.13 | |
| SXP | Supremex Inc | 3.640 | 3.550 | 3.600 | 12,460 | 0.050 | | 1.41 | |
| SYLD | Purpose Strategic Yield Fund | 20.17 | 20.17 | 20.17 | 200 | 0.07 | | 0.35 | |