| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.8600 | 0.8400 | 0.8500 | 616,239 | -0.0100 |  | 1.16 |   |
| S.WT | Sherritt International Corporation Wts | 0.1200 | 0.1200 | 0.1200 | 15,300 | 0.0000 |  | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.1300 | 0.1300 | 0.1300 | 800 | -0.0100 | | 7.14 | |
| SAP | Saputo Inc | 42.04 | 41.71 | 41.92 | 242,038 | 0.05 |  | 0.12 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0100 | | 50.00 | |
| SBB | Sabina Gold and Silver Corp | 1.250 | 1.150 | 1.250 | 263,841 | 0.090 | | 7.76 | |
| SBC | Brompton Split Banc Corp Cl A | 14.38 | 14.22 | 14.37 | 14,188 | 0.14 | | 0.98 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.18 | 10.15 | 10.15 | 3,100 | -0.04 | | 0.39 | |
| SBI | Serabi Gold Plc | 0.9300 | 0.9200 | 0.9200 | 4,100 | -0.0200 | | 2.13 | |
| SBN | S Split Corp Cl.A | 7.100 | 6.930 | 6.930 | 1,800 | -0.050 | | 0.72 | |
| SBN.PR.A | S Split Corp Pref A | 10.43 | 10.40 | 10.40 | 300 | 0.00 | | 0.00 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 19.24 | 19.24 | 19.24 | 250 | 0.00 | | 0.00 | |
| SBR | Silver Bear Resources Plc | 0.1800 | 0.1700 | 0.1700 | 24,500 | -0.0100 | | 5.56 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 10.73 | 10.73 | 10.73 | 900 | 0.13 | | 1.23 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 8.140 | 8.140 | 8.140 | 500 | -0.370 | | 4.35 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 19.96 | 19.92 | 19.92 | 450 | -0.11 | | 0.55 | |
| SCB | Street Capital Group Inc | 0.9300 | 0.9100 | 0.9200 | 49,250 | 0.0000 | | 0.00 | |
| SCL | Shawcor Ltd | 27.72 | 27.44 | 27.53 | 80,833 | -0.16 | | 0.58 | |
| SCU | The Second Cup Ltd | 3.000 | 2.850 | 2.910 | 71,536 | 0.050 | | 1.75 | |
| SCW.UN | Canso Select Opportunities Fund | 10.70 | 10.56 | 10.70 | 1,500 | 0.03 | | 0.28 | |
| SCY | Scandium International Mining Corp | 0.1800 | 0.1800 | 0.1800 | 92,200 | 0.0000 | | 0.00 | |
| SDY | Strad Energy Services Ltd | 1.610 | 1.560 | 1.560 | 2,800 | -0.040 | | 2.50 | |
| SEA | Seabridge Gold Inc | 15.20 | 14.50 | 14.59 | 59,082 | -0.42 | | 2.80 | |
| SEC | Senvest Capital | 208.0 | 208.0 | 208.0 | 100 | 2.0 | | 0.97 | |
| SEED | Evolve Marijuana ETF | 15.68 | 15.47 | 15.68 | 7,530 | 0.32 | | 2.08 | |
| SES | Secure Energy Services Inc | 8.300 | 8.180 | 8.240 | 119,153 | 0.000 | | 0.00 | |
| SEV | Spectra7 Microsystems Inc | 0.1500 | 0.1300 | 0.1500 | 463,997 | 0.0000 | | 0.00 | |
| SEV.DB.A | Spectra7 Microsystems Inc 7.00 Pct Debs | 70.00 | 70.00 | 70.00 | 1,000 | 0.00 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 0.7500 | 0.6400 | 0.6400 | 44,400 | -0.0400 | | 5.88 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 20.06 | 20.06 | 20.06 | 2,000 | 0.00 | | 0.00 | |
| SGQ | Southgobi Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 6,000 | 0.0000 | | 0.00 | |
| SGY | Surge Energy Inc | 2.220 | 2.180 | 2.210 | 232,022 | 0.030 | | 1.38 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 106.0 | 106.0 | 106.0 | 23,000 | 1.6 | | 1.56 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 12.32 | 12.32 | 12.32 | 600 | -0.12 | | 0.96 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 11.23 | 11.18 | 11.23 | 500 | 0.09 | | 0.81 | |
| SHLE | Source Energy Services Ltd | 5.020 | 4.870 | 5.010 | 19,261 | 0.150 | | 3.09 | |
| SHOP | Shopify Inc | 183.4 | 177.8 | 179.1 | 237,443 | -4.2 | | 2.28 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 10.31 | 10.31 | 10.31 | 100 | -0.15 | | 1.43 | |
| SIA | Sienna Senior Living Inc | 17.53 | 17.21 | 17.51 | 308,209 | 0.15 | | 0.86 | |
| SID | First Asset US Trendleaders ETF | 23.39 | 23.28 | 23.39 | 3,370 | 0.03 | | 0.13 | |
| SII | Sprott Inc | 3.010 | 2.940 | 2.980 | 301,925 | -0.020 | | 0.67 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 18.68 | 18.68 | 18.68 | 300 | -0.71 | | 3.66 | |
| SIS | Savaria Corp | 18.16 | 17.83 | 18.10 | 42,796 | 0.25 | | 1.40 | |
| SJ | Stella Jones Inc | 44.56 | 43.63 | 44.39 | 104,181 | 0.27 | | 0.61 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 27.26 | 26.87 | 27.21 | 1,145,027 | 0.20 | | 0.74 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 18.48 | 18.44 | 18.44 | 200 | 0.01 | | 0.05 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 19.50 | 19.50 | 19.50 | 600 | 0.00 | | 0.00 | |
| SKG.UN | Skylon Growth & Income Fund | 7.850 | 7.820 | 7.820 | 3,000 | -0.050 | | 0.64 | |
| SLF | Sun Life Financial Inc | 53.15 | 52.75 | 53.03 | 855,362 | 0.13 | | 0.25 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.50 | 22.48 | 22.48 | 800 | -0.01 | | 0.04 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.84 | 22.74 | 22.84 | 64,700 | 0.12 | | 0.53 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.65 | 21.55 | 21.62 | 24,672 | -0.02 | | 0.09 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.68 | 21.53 | 21.67 | 6,052 | 0.02 | | 0.09 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.75 | 21.73 | 21.74 | 828 | -0.01 | | 0.05 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 20.00 | 19.92 | 19.92 | 2,400 | -0.02 | | 0.10 | |
| SLF.PR.H | Sun Life Pref Ser H | 22.10 | 21.85 | 22.01 | 521 | 0.01 | | 0.05 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 24.28 | 24.13 | 24.16 | 10,216 | 0.09 | | 0.37 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 20.07 | 19.91 | 20.07 | 1,968 | -0.01 | | 0.05 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 23.07 | 23.00 | 23.07 | 3,300 | 0.12 | | 0.52 | |
| SLR | Solitario Zinc Corp | 0.4800 | 0.4700 | 0.4800 | 6,700 | 0.0000 | | 0.00 | |
| SMC | Sulliden Mining Capital Inc | 0.2300 | 0.2300 | 0.2300 | 1,000 | -0.0100 | | 4.17 | |
| SMF | SEMAFO J | 2.970 | 2.730 | 2.930 | 2,063,291 | 0.010 | | 0.34 | |
| SMT | Sierra Metals Inc | 3.250 | 3.250 | 3.250 | 161 | -0.010 | | 0.31 | |
| SMU.UN | Summit Industrial Income REIT | 8.890 | 8.780 | 8.880 | 112,763 | 0.020 | | 0.23 | |
| SNC | Snc-Lavalin Sv | 53.84 | 53.14 | 53.72 | 257,968 | 0.41 | | 0.77 | |
| SOLG | Solgold Plc | 0.3700 | 0.3700 | 0.3700 | 10,000 | 0.0100 | | 2.78 | |
| SOP | Soperior Fertilizer Corp | 0.0700 | 0.0600 | 0.0700 | 57,700 | 0.0100 | | 16.67 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 102.5 | 102.0 | 102.5 | 55,000 | 0.3 | | 0.24 | |
| SOT.UN | Slate Office REIT | 8.060 | 7.960 | 8.050 | 322,625 | 0.080 | | 1.00 | |
| SOX | Stuart Olson Inc | 6.780 | 6.400 | 6.480 | 71,379 | -0.130 | | 1.97 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 102.0 | 101.3 | 101.3 | 93,000 | 0.0 | | 0.00 | |
| SOY | Sunopta Inc | 10.26 | 10.07 | 10.14 | 15,030 | -0.21 | | 2.03 | |
| SPB | Superior Plus Corp | 13.18 | 13.04 | 13.12 | 434,093 | 0.03 | | 0.23 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 10.65 | 10.65 | 10.65 | 600 | 0.08 | | 0.76 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 8.340 | 8.340 | 8.340 | 110 | 0.440 | | 5.57 | |
| SQP | Strongco Corp | 2.620 | 2.570 | 2.620 | 1,700 | -0.010 | | 0.38 | |
| SRHI | Sprott Resource Holdings Inc | 1.900 | 1.580 | 1.620 | 102,458 | -0.350 | | 17.77 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0300 | 0.0200 | 0.0200 | 74,485 | -0.0100 | | 33.33 | |
| SRT.U | Slate Retail REIT USD | 9.860 | 9.860 | 9.860 | 965 | 0.000 | | 0.00 | |
| SRT.UN | Slate Retail REIT | 12.96 | 12.75 | 12.91 | 23,289 | -0.06 | | 0.46 | |
| SRU.UN | Smartcentres Real Estate Investment | 31.41 | 30.77 | 31.38 | 240,741 | 0.62 | | 2.02 | |
| SRV.UN | Sir Royalty Income Fund | 15.35 | 15.30 | 15.35 | 1,022 | 0.05 | | 0.33 | |
| SRX | Storm Resources Ltd | 3.000 | 2.970 | 3.000 | 1,450 | -0.020 | | 0.66 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.880 | 8.840 | 8.850 | 1,700 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 4.820 | 4.620 | 4.700 | 461,474 | 0.050 | | 1.08 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 1.360 | 1.140 | 1.140 | 15,300 | -0.140 | | 10.94 | |
| SSRM | Ssr Mining Inc | 11.50 | 10.91 | 11.37 | 251,483 | 0.28 | | 2.52 | |
| STEP | Step Energy Services Ltd | 7.750 | 7.500 | 7.670 | 94,420 | 0.010 | | 0.13 | |
| STGO | Steppe Gold Ltd | 1.180 | 1.100 | 1.130 | 1,432,599 | 0.030 | | 2.73 | |
| STLC | Stelco Holdings Inc. | 23.88 | 22.73 | 23.61 | 100,375 | 0.41 | | 1.77 | |
| STN | Stantec Inc | 33.38 | 32.77 | 33.24 | 150,683 | 0.04 | | 0.12 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 20.10 | 20.10 | 20.10 | 252 | 0.05 | | 0.25 | |
| SU | Suncor Energy Inc | 52.87 | 52.16 | 52.69 | 1,764,775 | 0.42 | | 0.80 | |
| SUM | Solium Capital Inc | 11.73 | 11.50 | 11.73 | 59,516 | 0.13 | | 1.12 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 20.84 | 20.84 | 20.84 | 189 | -0.06 | | 0.29 | |
| SVB | Silver Bull Resources Inc | 0.1300 | 0.1300 | 0.1300 | 31,500 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.380 | 3.270 | 3.350 | 176,170 | 0.030 | | 0.90 | |
| SVR | Ishares Silver Bullion ETF Hdg | 8.010 | 7.940 | 7.940 | 5,400 | -0.040 | | 0.50 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 7.690 | 7.580 | 7.690 | 6,309 | 0.020 | | 0.26 | |
| SW | Sierra Wireless | 25.30 | 24.87 | 25.26 | 83,823 | 0.06 | | 0.24 | |
| SWY | Stornoway Diamond Corp | 0.3900 | 0.3600 | 0.3700 | 162,786 | -0.0100 | | 2.63 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 80.00 | 79.00 | 79.00 | 34,000 | -1.44 | | 1.79 | |
| SXI | Synex Intl J | 0.4800 | 0.4800 | 0.4800 | 1,100 | 0.0000 | | 0.00 | |
| SXP | Supremex Inc | 3.300 | 3.200 | 3.220 | 25,900 | -0.050 | | 1.53 | |
| SYLD | Purpose Strategic Yield Fund | 20.15 | 20.15 | 20.15 | 1,600 | 0.01 | | 0.05 | |