| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1900 | 0.1900 | 0.1900 | 448,019 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation Wts | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0000 | | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.1100 | 0.0900 | 0.1000 | 53,900 | 0.0000 | | 0.00 | |
| SAP | Saputo Inc | 39.90 | 39.08 | 39.20 | 1,397,529 | -0.55 |  | 1.38 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 75,000 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.370 | 1.270 | 1.270 | 377,057 | -0.050 | | 3.79 | |
| SBC | Brompton Split Banc Corp Cl A | 12.98 | 12.90 | 12.93 | 13,561 | -0.03 | | 0.23 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.40 | 10.40 | 10.40 | 10,708 | 0.00 | | 0.00 | |
| SBI | Serabi Gold Plc | 1.070 | 1.050 | 1.050 | 600 | -0.050 | | 4.55 | |
| SBN | S Split Corp Cl.A | 5.390 | 5.390 | 5.390 | 100 | 0.030 |  | 0.56 | |
| SBN.PR.A | S Split Corp Pref A | 10.18 | 10.15 | 10.15 | 2,700 | -0.01 | | 0.10 | |
| SBR | Silver Bear Resources Plc | 0.1400 | 0.1300 | 0.1400 | 209,500 | 0.0100 | | 7.69 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 10.78 | 10.78 | 10.78 | 100 | 0.04 | | 0.37 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 8.420 | 8.420 | 8.420 | 1,500 | 0.210 | | 2.56 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 20.13 | 20.13 | 20.13 | 100 | -0.01 | | 0.05 | |
| SCB | Street Capital Group Inc | 0.6600 | 0.6500 | 0.6600 | 74,990 | 0.0000 | | 0.00 | |
| SCL | Shawcor Ltd | 18.11 | 17.74 | 17.98 | 140,757 | 0.24 | | 1.35 | |
| SCU | The Second Cup Ltd | 1.680 | 1.680 | 1.680 | 17,775 | 0.010 | | 0.60 | |
| SCY | Scandium International Mining Corp | 0.1400 | 0.1300 | 0.1300 | 104,400 | -0.0100 | | 7.14 | |
| SDY | Strad Energy Services Ltd | 1.700 | 1.600 | 1.600 | 19,286 | 0.000 | | 0.00 | |
| SEA | Seabridge Gold Inc | 17.90 | 17.19 | 17.48 | 129,146 | 0.11 | | 0.63 | |
| SEC | Senvest Capital | 169.0 | 168.5 | 168.5 | 300 | -6.3 | | 3.62 | |
| SEED | Evolve Marijuana ETF | 24.75 | 24.19 | 24.49 | 43,530 | -0.43 | | 1.73 | |
| SES | Secure Energy Services Inc | 7.150 | 7.040 | 7.070 | 260,051 | -0.070 | | 0.98 | |
| SEV | Spectra7 Microsystems Inc | 0.0500 | 0.0500 | 0.0500 | 381,222 | 0.0100 | | 25.00 | |
| SFD | Nxt Energy Solutions Inc | 0.3500 | 0.3300 | 0.3300 | 15,838 | -0.0200 | | 5.71 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 20.92 | 20.92 | 20.92 | 200 | 0.08 | | 0.38 | |
| SGQ | Southgobi Resources Ltd | 0.1500 | 0.1500 | 0.1500 | 500 | 0.0100 | | 7.14 | |
| SGY | Surge Energy Inc | 1.220 | 1.180 | 1.220 | 757,137 | 0.030 | | 2.52 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 93.01 | 93.00 | 93.00 | 25,000 | 0.00 | | 0.00 | |
| SGY.DB.A | Surge Energy Inc 6.75 Pct Debs | 97.50 | 97.00 | 97.50 | 227,000 | -0.50 | | 0.51 | |
| SHLE | Source Energy Services Ltd | 0.7800 | 0.7500 | 0.7700 | 152,510 | -0.0100 | | 1.28 | |
| SHOP | Shopify Inc | 437.6 | 428.5 | 431.5 | 719,366 | -1.5 | | 0.35 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 10.09 | 10.09 | 10.09 | 300 | 0.17 | | 1.71 | |
| SIA | Sienna Senior Living Inc | 19.60 | 19.20 | 19.39 | 342,808 | -0.25 | | 1.27 | |
| SID | CI First Asset US Trendleaders ETF | 22.85 | 22.85 | 22.85 | 200 | -0.18 | | 0.78 | |
| SII | Sprott Inc | 3.190 | 3.100 | 3.100 | 284,843 | -0.050 | | 1.59 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 18.34 | 18.34 | 18.34 | 200 | 0.12 | | 0.66 | |
| SIS | Savaria Corp | 13.71 | 13.46 | 13.58 | 88,163 | -0.13 | | 0.95 | |
| SJ | Stella Jones Inc | 48.08 | 46.87 | 48.08 | 971,408 | 0.72 | | 1.52 | |
| SJR.B | Shaw Communications Inc Cl.B NV | 27.20 | 26.78 | 27.15 | 4,421,503 | 0.30 | | 1.12 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 13.10 | 12.80 | 13.10 | 6,400 | 0.26 | | 2.02 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 13.17 | 13.00 | 13.17 | 2,840 | 0.10 | | 0.77 | |
| SKG.UN | Skylon Growth & Income Fund | 7.150 | 7.110 | 7.120 | 15,800 | 0.000 | | 0.00 | |
| SLF | Sun Life Financial Inc | 54.33 | 53.55 | 53.70 | 4,332,481 | -0.14 | | 0.26 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.16 | 21.81 | 22.10 | 8,400 | 0.28 | | 1.28 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.28 | 22.15 | 22.27 | 3,500 | 0.12 | | 0.54 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.93 | 20.82 | 20.93 | 1,400 | -0.02 | | 0.10 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.75 | 20.65 | 20.72 | 900 | 0.07 | | 0.34 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.76 | 20.70 | 20.76 | 10,100 | 0.15 | | 0.73 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 13.65 | 13.36 | 13.65 | 2,000 | 0.15 | | 1.11 | |
| SLF.PR.H | Sun Life Pref Ser H | 15.85 | 15.74 | 15.85 | 4,000 | 0.27 | | 1.73 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 18.63 | 18.46 | 18.61 | 8,230 | 0.01 | | 0.05 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 13.85 | 13.49 | 13.72 | 5,700 | 0.30 | | 2.24 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 15.75 | 15.65 | 15.65 | 800 | 0.15 | | 0.97 | |
| SLR | Solitario Zinc Corp | 0.4800 | 0.4600 | 0.4700 | 13,044 | -0.0100 | | 2.08 | |
| SMC | Sulliden Mining Capital Inc | 0.0700 | 0.0700 | 0.0700 | 100,000 | -0.0100 | | 12.50 | |
| SMF | SEMAFO J | 5.140 | 4.930 | 5.030 | 4,738,633 | -0.080 | | 1.57 | |
| SMT | Sierra Metals Inc | 1.820 | 1.790 | 1.800 | 48,976 | 0.020 | | 1.12 | |
| SMU.UN | Summit Industrial Income REIT | 13.50 | 13.23 | 13.30 | 4,653,192 | -0.05 | | 0.37 | |
| SNC | Snc-Lavalin Sv | 27.29 | 26.72 | 27.00 | 1,628,072 | 0.23 | | 0.86 | |
| SOLG | Solgold Plc | 0.6000 | 0.5500 | 0.6000 | 23,499 | 0.0600 | | 11.11 | |
| SOP | Soperior Fertilizer Corp | 0.0600 | 0.0600 | 0.0600 | 320,998 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 100.9 | 100.9 | 100.9 | 15,000 | 0.0 | | 0.00 | |
| SOT.UN | Slate Office REIT | 6.010 | 5.980 | 5.990 | 110,766 | 0.000 | | 0.00 | |
| SOX | Stuart Olson Inc | 3.690 | 3.540 | 3.550 | 41,662 | -0.110 | | 3.01 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 101.0 | 100.1 | 101.0 | 2,000 | 0.9 | | 0.90 | |
| SOY | Sunopta Inc | 4.700 | 4.290 | 4.330 | 130,106 | -0.260 | | 5.66 | |
| SPB | Superior Plus Corp | 13.65 | 13.10 | 13.64 | 1,634,983 | 0.27 | | 2.02 | |
| SPG | Spark Power Group Inc | 1.700 | 1.700 | 1.700 | 2,009 | 0.000 | | 0.00 | |
| SPG.WT | Spark Power Group Inc Wts | 0.0700 | 0.0600 | 0.0600 | 27,300 | 0.0000 | | 0.00 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 14.97 | 14.80 | 14.80 | 200 | 0.10 | | 0.68 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 11.40 | 11.40 | 11.40 | 200 | 0.17 | | 1.51 | |
| SQP | Strongco Corp | 1.660 | 1.520 | 1.660 | 662 | -0.010 | | 0.60 | |
| SRHI | Sprott Resource Holdings Inc | 1.330 | 1.280 | 1.280 | 39,900 | -0.070 | | 5.19 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0100 | 0.0100 | 0.0100 | 54,000 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.630 | 9.450 | 9.610 | 700 | 0.000 | | 0.00 | |
| SRT.UN | Slate Retail REIT | 12.71 | 12.57 | 12.62 | 15,111 | 0.01 | | 0.08 | |
| SRU.UN | Smartcentres Real Estate Investment | 34.22 | 33.90 | 34.07 | 316,816 | 0.04 | | 0.12 | |
| SRV.UN | Sir Royalty Income Fund | 15.76 | 15.10 | 15.73 | 46,657 | 0.67 | | 4.45 | |
| SRX | Storm Resources Ltd | 1.760 | 1.690 | 1.690 | 32,300 | -0.050 | | 2.87 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.310 | 8.300 | 8.300 | 4,100 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 7.510 | 7.340 | 7.510 | 691,185 | 0.030 | | 0.40 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 2.500 | 2.500 | 2.500 | 1,400 | -0.100 | | 3.85 | |
| SSRM | Ssr Mining Inc | 17.95 | 17.52 | 17.55 | 640,037 | -0.31 | | 1.74 | |
| STEP | Step Energy Services Ltd | 2.050 | 2.010 | 2.010 | 23,455 | 0.030 | | 1.52 | |
| STGO | Steppe Gold Ltd | 0.7200 | 0.7100 | 0.7100 | 8,740 | 0.0100 | | 1.43 | |
| STLC | Stelco Holdings Inc | 15.02 | 14.82 | 14.85 | 149,517 | -0.19 | | 1.26 | |
| STN | Stantec Inc | 32.37 | 32.15 | 32.15 | 140,296 | -0.18 | | 0.56 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 21.00 | 21.00 | 21.00 | 200 | 0.00 | | 0.00 | |
| SU | Suncor Energy Inc | 42.21 | 41.49 | 41.75 | 11,277,580 | -0.23 | | 0.55 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 21.92 | 21.92 | 21.92 | 100 | 0.01 | | 0.05 | |
| SVB | Silver Bull Resources Inc | 0.1000 | 0.1000 | 0.1000 | 92,000 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.420 | 3.260 | 3.380 | 774,981 | 0.120 | | 3.68 | |
| SVR | Ishares Silver Bullion ETF Hdg | 8.230 | 8.130 | 8.130 | 803 | -0.040 | | 0.49 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 7.930 | 7.930 | 7.930 | 400 | -0.040 | | 0.50 | |
| SW | Sierra Wireless | 15.93 | 15.62 | 15.79 | 53,885 | 0.00 | | 0.00 | |
| SWP | Swiss Water Decaffeinated Coffee Inc. | 6.200 | 6.150 | 6.180 | 16,824 | 0.000 | | 0.00 | |
| SWY | Stornoway Diamond Corp | 0.0300 | 0.0200 | 0.0300 | 284,551 | 0.0100 | | 50.00 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 18.00 | 18.00 | 18.00 | 50,000 | -2.08 | | 10.36 | |
| SXI | Synex Intl J | 0.2100 | 0.2000 | 0.2000 | 1,000 | -0.0100 | | 4.76 | |
| SXP | Supremex Inc | 2.800 | 2.760 | 2.800 | 15,530 | 0.050 | | 1.82 | |
| SYLD | Purpose Strategic Yield Fund | 19.45 | 19.45 | 19.45 | 8,116 | 0.10 | | 0.52 | |