| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1450 | 0.1450 | 0.1450 | 15,226 | -0.0050 |  | 3.33 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.45 | 21.45 | 21.45 | 110 | 0.07 |  | 0.33 | |
| SAM | Starcore International Mines Ltd | 0.3400 | 0.3400 | 0.3400 | 9,500 | 0.0000 |  | 0.00 | |
| SAP | Saputo Inc | 27.73 | 27.37 | 27.56 | 554,067 | 0.05 | | 0.18 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.3200 | 0.2900 | 0.3050 | 488,795 | 0.0050 | | 1.67 | |
| SBC | Brompton Split Banc Corp Cl A | 10.80 | 10.71 | 10.78 | 20,458 | 0.06 | | 0.56 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.91 | 10.87 | 10.90 | 8,500 | -0.05 | | 0.46 | |
| SBI | Serabi Gold Plc | 3.680 | 3.550 | 3.560 | 10,894 | 0.010 | | 0.28 | |
| SBT | Purpose Silver Bullion ETF | 19.40 | 19.28 | 19.40 | 2,840 | -0.07 | | 0.36 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 27.40 | 27.40 | 27.40 | 232 | -0.30 | | 1.08 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 20.55 | 20.27 | 20.27 | 4,400 | 1.09 | | 5.68 | |
| SCR | Strathcona Resources Ltd. | 33.05 | 32.50 | 32.60 | 45,212 | 0.08 | | 0.25 | |
| SDE | Spartan Delta Corp | 4.400 | 4.320 | 4.370 | 159,167 | -0.020 | | 0.46 | |
| SEA | Seabridge Gold Inc | 21.78 | 21.31 | 21.56 | 82,538 | -0.08 | | 0.37 | |
| SEC | Senvest Capital | 337.3 | 331.0 | 337.3 | 601 | 6.3 | | 1.89 | |
| SES | Secure Energy Services Inc | 16.07 | 15.84 | 15.98 | 351,497 | -0.04 | | 0.25 | |
| SFC | Sagicor Financial Company Ltd | 8.130 | 8.000 | 8.000 | 66,428 | -0.120 | | 1.48 | |
| SFD | Nxt Energy Solutions Inc | 0.7100 | 0.6600 | 0.7100 | 4,500 | 0.0000 | | 0.00 | |
| SFI | Solution Financial Inc | 0.2900 | 0.2850 | 0.2850 | 10,000 | 0.0000 | | 0.00 | |
| SGR.U | Slate Grocery REIT USD | 10.58 | 10.57 | 10.58 | 800 | 0.01 | | 0.09 | |
| SGR.UN | Slate Grocery REIT | 14.59 | 14.49 | 14.54 | 71,866 | 0.06 | | 0.41 | |
| SGY | Surge Energy Inc | 6.720 | 6.550 | 6.590 | 436,543 | -0.080 | | 1.20 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 105.8 | 105.8 | 105.8 | 25,000 | 1.8 | | 1.68 | |
| SHLD | Global X Defence Tech Index ETF | 23.98 | 23.69 | 23.90 | 22,490 | 0.05 | | 0.21 | |
| SHLE | Source Energy Services Ltd | 14.10 | 13.34 | 13.91 | 50,609 | -0.11 | | 0.78 | |
| SHOP | Shopify Inc | 164.4 | 154.9 | 164.1 | 2,042,581 | 6.3 | | 3.97 | |
| SIA | Sienna Senior Living Inc | 18.94 | 18.67 | 18.69 | 141,914 | -0.14 | | 0.74 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.52 | 12.52 | 12.52 | 800 | 0.20 | | 1.62 | |
| SII | Sprott Inc | 101.0 | 99.0 | 100.4 | 102,529 | 1.0 | | 1.03 | |
| SIS | Savaria Corp | 19.72 | 19.45 | 19.60 | 64,908 | 0.17 | | 0.87 | |
| SJ | Stella Jones Inc | 79.72 | 78.55 | 79.32 | 35,726 | -0.29 | | 0.36 | |
| SKE | Skeena Resources Ltd | 22.84 | 22.16 | 22.55 | 270,541 | -0.02 | | 0.09 | |
| SKYY | First Trust Cloud Computing ETF | 28.98 | 28.84 | 28.84 | 325 | -0.13 | | 0.45 | |
| SLF | Sun Life Financial Inc | 85.50 | 84.44 | 85.45 | 687,120 | 0.34 | | 0.40 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.00 | 20.92 | 20.93 | 39,635 | 0.00 | | 0.00 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.99 | 20.84 | 20.84 | 5,080 | -0.16 | | 0.76 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.18 | 20.90 | 21.00 | 76,597 | -0.13 | | 0.62 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 18.71 | 18.56 | 18.71 | 77,389 | 0.01 | | 0.05 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.65 | 21.65 | 21.65 | 25,300 | 0.14 | | 0.65 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.40 | 17.40 | 17.40 | 100 | -0.20 | | 1.14 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 21.90 | 21.90 | 21.90 | 2,200 | -0.10 | | 0.45 | |
| SLR | Solitario Zinc Corp | 0.9000 | 0.8900 | 0.9000 | 53,383 | 0.0000 | | 0.00 | |
| SLS | Solaris Resources Inc | 7.140 | 6.880 | 6.920 | 177,345 | -0.230 | | 3.22 | |
| SLT.U | Saltire Capital Ltd | 8.750 | 8.750 | 8.750 | 377 | -0.720 | | 7.60 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 4.560 | 4.450 | 4.500 | 97,821 | 0.000 | | 0.00 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 37.03 | 35.95 | 36.49 | 174,484 | -0.04 | | 0.11 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 19.14 | 18.98 | 19.07 | 18,565 | 0.04 | | 0.21 | |
| SMC | Sulliden Mining Capital Inc | 0.0200 | 0.0200 | 0.0200 | 25,000 | 0.0000 | | 0.00 | |
| SMT | Sierra Metals Inc | 1.150 | 1.140 | 1.150 | 2,003 | 0.000 | | 0.00 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 16.02 | 15.58 | 16.02 | 900 | 0.07 | | 0.44 | |
| SMVP.U | Hamilton Champions US Div Ind Uh ETF USD | 16.11 | 16.01 | 16.10 | 24,100 | -0.04 | | 0.25 | |
| SOBO | South Bow Corporation WI | 36.81 | 36.22 | 36.32 | 908,289 | -0.34 | | 0.93 | |
| SOIL | Saturn Oil and Gas Inc | 2.280 | 2.150 | 2.200 | 404,950 | -0.090 | | 3.93 | |
| SOLA | Evolve Solana Unhg ETF | 12.99 | 12.46 | 12.98 | 19,072 | 1.08 | | 9.08 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 13.15 | 12.54 | 13.15 | 9,705 | 0.80 | | 6.48 | |
| SOLL | | 13.63 | 12.91 | 13.57 | 159,946 | 1.05 | | 8.39 | |
| SOLL.B | | 13.39 | 12.77 | 13.36 | 12,638 | 1.07 | | 8.71 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 13.56 | 13.37 | 13.56 | 3,100 | 1.21 | | 9.80 | |
| SOLQ | 3iQ Solana Staking ETF | 18.86 | 17.97 | 18.83 | 65,402 | 1.49 | | 8.59 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 13.75 | 13.12 | 13.75 | 9,595 | 1.12 | | 8.87 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 13.09 | 12.46 | 13.09 | 143,163 | 1.09 | | 9.08 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 13.19 | 12.58 | 13.19 | 6,866 | 1.02 | | 8.38 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 12.20 | 11.75 | 11.75 | 900 | 0.67 | | 6.05 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 32.71 | 32.08 | 32.71 | 200 | -1.60 | | 4.66 | |
| SOY | Sunopta Inc | 8.430 | 8.200 | 8.290 | 41,876 | -0.030 | | 0.36 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.20 | 10.20 | 10.20 | 2,000 | 0.05 | | 0.49 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 26.15 | 25.95 | 26.01 | 33,800 | -0.05 | | 0.19 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.01 | 18.98 | 18.98 | 18,500 | -0.02 | | 0.11 | |
| SPB | Superior Plus Corp | 8.200 | 8.120 | 8.160 | 589,735 | -0.020 | | 0.24 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.380 | 9.360 | 9.370 | 7,444 | 0.020 | | 0.21 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.07 | 11.05 | 11.06 | 49,485 | -0.01 | | 0.09 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 17.50 | 17.24 | 17.40 | 39,247 | 0.42 | | 2.47 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 12.43 | 12.43 | 12.43 | 200 | 0.27 | | 2.22 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 13.44 | 13.17 | 13.19 | 297,780 | -0.07 | | 0.53 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.37 | 10.28 | 10.28 | 89,602 | -0.02 | | 0.19 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 27.25 | 26.68 | 27.22 | 495,414 | 0.18 | | 0.67 | |
| SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 17.07 | 16.78 | 16.78 | 2,800 | -0.10 | | 0.59 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 25.60 | 24.11 | 24.82 | 4,600 | 0.00 | | 0.00 | |
| SQQQ | Betapro -3X Nasdaq-100 Daily Leverage | 18.23 | 17.66 | 17.66 | 24,161 | -0.06 | | 0.34 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.92 | 25.76 | 25.89 | 256,557 | 0.16 | | 0.62 | |
| SRV.UN | Sir Royalty Income Fund | 14.67 | 14.15 | 14.58 | 15,140 | 0.48 | | 3.40 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.540 | 6.530 | 6.530 | 300 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 13.39 | 13.16 | 13.20 | 494,047 | -0.06 | | 0.45 | |
| SSPX | Betapro -3X S&P 500 Daily Leveraged Bear | 18.30 | 18.14 | 18.28 | 2,302 | 0.10 | | 0.55 | |
| SSRM | Ssr Mining Inc | 17.86 | 16.97 | 16.98 | 332,960 | -0.70 | | 3.96 | |
| STC | Sangoma Technologies Corp | 8.170 | 8.000 | 8.130 | 7,411 | 0.010 | | 0.12 | |
| STCK | Stack Capital Group Inc | 13.75 | 13.65 | 13.68 | 4,665 | 0.07 | | 0.51 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 4.500 | 4.500 | 4.500 | 300 | 0.890 | | 24.65 | |
| STEP | Step Energy Services Ltd | 4.750 | 4.470 | 4.650 | 10,415 | 0.030 | | 0.65 | |
| STGO | Steppe Gold Ltd | 1.300 | 1.260 | 1.270 | 132,485 | -0.030 | | 2.31 | |
| STLR | Stllr Gold Inc | 0.8500 | 0.8200 | 0.8500 | 71,610 | 0.0200 | | 2.41 | |
| STN | Stantec Inc | 153.1 | 149.5 | 151.2 | 221,668 | -1.3 | | 0.83 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.28 | 24.05 | 24.28 | 7,954 | 0.15 | | 0.62 | |
| SU | Suncor Energy Inc | 54.15 | 53.15 | 53.56 | 3,372,585 | -0.54 | | 1.00 | |
| SVA | Sernova Corp | 0.1600 | 0.1550 | 0.1600 | 6,718 | 0.0050 | | 3.23 | |
| SVB | Silver Bull Resources Inc | 0.3000 | 0.3000 | 0.3000 | 2,000 | -0.0050 | | 1.64 | |
| SVI | Storagevault Canada Inc | 4.260 | 4.100 | 4.100 | 368,661 | -0.060 | | 1.44 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.3 | 100.3 | 100.3 | 8,000 | 0.1 | | 0.09 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.7 | 100.0 | 100.0 | 212,000 | -0.9 | | 0.85 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 98.50 | 98.25 | 98.50 | 162,000 | 0.00 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 6.970 | 6.340 | 6.390 | 1,573,648 | -0.580 | | 8.32 | |
| SVR | Ishares Silver Bullion ETF Hdg | 18.15 | 17.88 | 18.15 | 80,270 | 0.15 | | 0.83 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 19.85 | 19.66 | 19.68 | 4,295 | -0.02 | | 0.10 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.47 | 15.47 | 15.47 | 100 | -0.15 | | 0.96 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.260 | 4.180 | 4.180 | 2,250 | -0.010 | | 0.24 | |
| SXGC | | 5.610 | 5.300 | 5.330 | 77,744 | -0.210 | | 3.79 | |
| SXI | Synex Intl J | 2.360 | 2.350 | 2.360 | 1,430 | 0.030 | | 1.29 | |
| SXP | Supremex Inc | 4.150 | 4.010 | 4.080 | 15,002 | -0.010 | | 0.24 | |
| SYLD | Purpose Strategic Yield Fund | 19.20 | 19.17 | 19.17 | 1,300 | -0.06 | | 0.31 | |
| SYZ | Sylogist Ltd | 9.100 | 8.900 | 9.030 | 90,183 | 0.230 | | 2.61 | |