| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 1.240 | 1.170 | 1.170 | 1,637,153 | -0.060 |  | 4.88 |   |
| S.WT | Sherritt International Corporation Wts | 0.3000 | 0.2800 | 0.2900 | 55,767 | 0.0100 |  | 3.57 | |
| SAM | Starcore International Mines Ltd | 0.2100 | 0.2000 | 0.2000 | 41,999 | -0.0200 | | 9.09 | |
| SAP | Saputo Inc | 41.52 | 40.83 | 41.38 | 358,965 | 0.37 | | 0.90 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0300 | 0.0300 | 0.0300 | 40,800 | 0.0000 |  | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.680 | 1.630 | 1.670 | 81,767 | -0.030 | | 1.76 | |
| SBC | Brompton Split Banc Corp Cl A | 13.63 | 13.50 | 13.50 | 6,202 | -0.13 | | 0.95 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.24 | 10.21 | 10.21 | 20,700 | 0.00 | | 0.00 | |
| SBI | Serabi Gold Plc | 0.0700 | 0.0700 | 0.0700 | 10,000 | 0.0000 | | 0.00 | |
| SBN | S Split Corp Cl.A | 7.040 | 7.040 | 7.040 | 400 | 0.030 | | 0.43 | |
| SBN.PR.A | S Split Corp Pref A | 11.00 | 11.00 | 11.00 | 100 | -0.05 | | 0.45 | |
| SBR | Silver Bear Resources Plc | 0.2400 | 0.2400 | 0.2400 | 2,500 | 0.0000 | | 0.00 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 11.96 | 11.96 | 11.96 | 6,000 | 0.14 | | 1.18 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 9.340 | 9.340 | 9.340 | 500 | -0.100 | | 1.06 | |
| SCB | Street Capital Group Inc | 0.7500 | 0.7000 | 0.7500 | 16,500 | 0.0500 | | 7.14 | |
| SCL | Shawcor Ltd | 26.32 | 24.85 | 25.99 | 75,151 | 1.08 | | 4.34 | |
| SCU | The Second Cup Ltd | 3.150 | 3.000 | 3.010 | 40,733 | -0.100 | | 3.22 | |
| SCW.UN | Canso Select Opportunities Fund | 10.99 | 10.99 | 10.99 | 400 | -0.01 | | 0.09 | |
| SCY | Scandium International Mining Corp | 0.1700 | 0.1700 | 0.1700 | 14,000 | 0.0000 | | 0.00 | |
| SDY | Strad Energy Services Ltd | 1.620 | 1.590 | 1.590 | 3,000 | -0.030 | | 1.85 | |
| SEA | Seabridge Gold Inc | 13.49 | 13.19 | 13.38 | 23,030 | -0.09 | | 0.67 | |
| SEC | Senvest Capital | 250.0 | 250.0 | 250.0 | 1,114 | 0.0 | | 0.00 | |
| SEED | Evolve Marijuana ETF | 16.66 | 16.55 | 16.66 | 2,075 | -0.28 | | 1.65 | |
| SEN | Serinus Energy Inc | 0.3000 | 0.3000 | 0.3000 | 2,802 | 0.0500 | | 20.00 | |
| SES | Secure Energy Services Inc | 8.470 | 8.030 | 8.410 | 514,118 | 0.270 | | 3.32 | |
| SEV | Spectra7 Microsystems Inc | 0.1400 | 0.1200 | 0.1200 | 238,439 | -0.0100 | | 7.69 | |
| SEV.DB.A | Spectra7 Microsystems Inc 7.00 Pct Debs | 95.00 | 94.00 | 95.00 | 10,000 | 0.00 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 1.090 | 0.910 | 1.050 | 4,800 | -0.010 | | 0.94 | |
| SGQ | Southgobi Resources Ltd | 0.1500 | 0.1500 | 0.1500 | 500 | 0.0000 | | 0.00 | |
| SGY | Surge Energy Inc | 2.420 | 2.310 | 2.410 | 1,494,302 | 0.100 | | 4.33 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 107.8 | 106.0 | 107.5 | 387,000 | 1.5 | | 1.42 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 11.63 | 11.56 | 11.56 | 1,500 | 0.01 | | 0.09 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 11.25 | 11.24 | 11.25 | 1,400 | 0.11 | | 0.99 | |
| SHLE | Source Energy Services Ltd | 5.450 | 5.380 | 5.450 | 8,640 | 0.130 | | 2.44 | |
| SHOP | Shopify Inc | 158.6 | 152.7 | 154.0 | 235,623 | -3.9 | | 2.46 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 11.12 | 11.12 | 11.12 | 1,300 | -0.09 | | 0.80 | |
| SIA | Sienna Senior Living Inc | 17.71 | 17.55 | 17.64 | 120,532 | -0.04 | | 0.23 | |
| SIA.DB | Sienna Senior Living Inc 4.65 Pct Debs | 105.1 | 104.5 | 105.0 | 320,000 | -0.5 | | 0.50 | |
| SID | First Asset US Trendleaders ETF | 22.55 | 22.48 | 22.49 | 11,081 | -0.15 | | 0.66 | |
| SII | Sprott Inc | 3.540 | 3.430 | 3.490 | 248,220 | -0.060 | | 1.69 | |
| SIN.UN | Sciti Trust | 7.790 | 7.760 | 7.790 | 13,669 | 0.030 | | 0.39 | |
| SIS | Savaria Corp | 16.74 | 16.49 | 16.52 | 33,433 | -0.10 | | 0.60 | |
| SJ | Stella Jones Inc | 45.97 | 45.24 | 45.66 | 40,254 | -0.09 | | 0.20 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 26.92 | 26.65 | 26.78 | 646,910 | -0.07 | | 0.26 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 18.25 | 18.06 | 18.10 | 4,150 | -0.14 | | 0.77 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 18.99 | 18.99 | 18.99 | 1,000 | 0.20 | | 1.06 | |
| SKG.UN | Skylon Growth & Income Fund | 7.810 | 7.800 | 7.800 | 3,600 | 0.050 | | 0.65 | |
| SLF | Sun Life Financial Inc | 52.74 | 52.17 | 52.46 | 560,775 | 0.04 | | 0.08 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.33 | 22.27 | 22.33 | 4,400 | -0.02 | | 0.09 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.48 | 22.42 | 22.44 | 4,745 | -0.01 | | 0.04 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.08 | 21.02 | 21.08 | 2,200 | 0.03 | | 0.14 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.06 | 20.99 | 21.04 | 3,095 | -0.01 | | 0.05 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.30 | 21.20 | 21.25 | 1,500 | -0.08 | | 0.38 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 19.07 | 18.98 | 19.00 | 5,361 | -0.05 | | 0.26 | |
| SLF.PR.H | Sun Life Pref Ser H | 20.90 | 20.83 | 20.84 | 2,497 | 0.01 | | 0.05 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 23.77 | 23.62 | 23.76 | 100,653 | 0.02 | | 0.08 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 19.25 | 19.17 | 19.25 | 300 | 0.09 | | 0.47 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 21.00 | 21.00 | 21.00 | 540 | -0.05 | | 0.24 | |
| SLR | Solitario Zinc Corp | 0.6000 | 0.6000 | 0.6000 | 7,000 | -0.0100 | | 1.64 | |
| SMC | Sulliden Mining Capital Inc | 0.3700 | 0.3700 | 0.3700 | 50,000 | 0.0000 | | 0.00 | |
| SMF | SEMAFO J | 4.000 | 3.850 | 3.900 | 420,172 | -0.040 | | 1.02 | |
| SMT | Sierra Metals Inc | 3.310 | 3.220 | 3.270 | 16,877 | -0.030 | | 0.91 | |
| SMU.UN | Summit Industrial Income REIT | 8.340 | 8.270 | 8.280 | 90,312 | -0.040 | | 0.48 | |
| SNC | Snc-Lavalin Sv | 56.30 | 55.73 | 55.78 | 170,921 | -0.06 | | 0.11 | |
| SOLG | Solgold Plc | 0.4800 | 0.4700 | 0.4800 | 20,000 | 0.0200 | | 4.35 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 100.8 | 100.6 | 100.8 | 53,000 | 0.0 | | 0.00 | |
| SOT.N | Slate Office REIT Sub Receipts | 7.710 | 7.700 | 7.710 | 1,300 | 0.010 | | 0.13 | |
| SOT.UN | Slate Office REIT | 7.580 | 7.500 | 7.540 | 303,917 | -0.040 | | 0.53 | |
| SOX | Stuart Olson Inc | 7.300 | 7.090 | 7.100 | 27,853 | -0.220 | | 3.01 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 101.5 | 101.0 | 101.0 | 37,000 | -1.0 | | 0.97 | |
| SOY | Sunopta Inc | 9.090 | 8.870 | 8.920 | 16,500 | -0.050 | | 0.56 | |
| SPB | Superior Plus Corp | 12.59 | 12.40 | 12.51 | 205,813 | -0.09 | | 0.71 | |
| SPE | Spartan Energy Corp | 6.690 | 6.510 | 6.610 | 1,205,860 | 0.030 | | 0.46 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 11.60 | 11.26 | 11.60 | 1,100 | 0.35 | | 3.11 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 9.170 | 8.850 | 9.170 | 1,300 | 0.670 | | 7.88 | |
| SQP | Strongco Corp | 1.910 | 1.910 | 1.910 | 209 | -0.180 | | 8.61 | |
| SRHI | Sprott Resource Holdings Inc | 0.1400 | 0.1300 | 0.1300 | 28,150 | -0.0100 | | 7.14 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0400 | 0.0300 | 0.0300 | 9,743 | -0.0100 | | 25.00 | |
| SRT.U | Slate Retail REIT USD | 9.530 | 9.300 | 9.510 | 1,675 | -0.040 | | 0.42 | |
| SRT.UN | Slate Retail REIT | 12.38 | 12.27 | 12.38 | 26,314 | 0.19 | | 1.56 | |
| SRU.DB.B | Smart Riet 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 85,000 | 0.0 | | 0.00 | |
| SRU.UN | Smartcentres Real Estate Investment | 28.48 | 28.22 | 28.26 | 102,145 | -0.21 | | 0.74 | |
| SRV.UN | Sir Royalty Income Fund | 14.94 | 14.88 | 14.94 | 650 | 0.11 | | 0.74 | |
| SRX | Storm Resources Ltd | 2.720 | 2.550 | 2.700 | 110,965 | 0.060 | | 2.27 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.840 | 8.830 | 8.840 | 8,600 | 0.010 | | 0.11 | |
| SSL | Sandstorm Gold Ltd | 5.890 | 5.790 | 5.850 | 153,898 | 0.000 | | 0.00 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 2.400 | 2.200 | 2.210 | 2,973 | 0.050 | | 2.31 | |
| SSRM | Ssr Mining Inc | 13.35 | 13.07 | 13.17 | 198,961 | -0.04 | | 0.30 | |
| STB | Student Transportation Inc | 9.650 | 9.600 | 9.620 | 522,802 | 0.020 | | 0.21 | |
| STB.DB.A | Student Transportation Inc 5.25 Pct Debs | 128.0 | 127.2 | 127.2 | 1,088,000 | 0.2 | | 0.13 | |
| STB.DB.C | Student Transportation Inc 6.25 Pct Debs | 115.0 | 114.3 | 114.4 | 1,348,999 | 0.2 | | 0.17 | |
| STEP | Step Energy Services Ltd | 11.39 | 10.40 | 11.30 | 283,130 | 0.72 | | 6.81 | |
| STEP.R | Step Energy Services Sub Receipts | 9.410 | 9.300 | 9.300 | 400 | -0.380 | | 3.93 | |
| STLC | Stelco Holdings Inc. | 25.24 | 24.15 | 24.27 | 103,620 | 0.07 | | 0.29 | |
| STN | Stantec Inc | 31.93 | 31.57 | 31.75 | 112,123 | -0.08 | | 0.25 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 18.80 | 18.80 | 18.80 | 400 | 0.11 | | 0.59 | |
| SU | Suncor Energy Inc | 49.34 | 48.64 | 49.20 | 2,405,010 | 0.44 | | 0.90 | |
| SUM | Solium Capital Inc | 10.60 | 10.50 | 10.57 | 33,108 | 0.00 | | 0.00 | |
| SVB | Silver Bull Resources Inc | 0.2300 | 0.2200 | 0.2200 | 319,300 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.680 | 3.520 | 3.640 | 190,126 | 0.030 | | 0.83 | |
| SVR | Ishares Silver Bullion ETF Hdg | 9.070 | 9.040 | 9.070 | 4,077 | -0.070 | | 0.77 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.510 | 8.510 | 8.510 | 300 | 0.010 | | 0.12 | |
| SW | Sierra Wireless | 22.81 | 22.31 | 22.53 | 111,891 | -0.17 | | 0.75 | |
| SWY | Stornoway Diamond Corp | 0.5700 | 0.5500 | 0.5500 | 49,222 | -0.0200 | | 3.51 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 96.00 | 90.00 | 96.00 | 15,000 | 6.00 | | 6.67 | |
| SXI | Synex Intl J | 0.4700 | 0.4700 | 0.4700 | 10,000 | -0.0100 | | 2.08 | |
| SXP | Supremex Inc | 4.200 | 4.100 | 4.120 | 36,587 | -0.060 | | 1.44 | |