| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.2050 | 0.1900 | 0.2050 | 7,719 | 0.0250 |  | 13.89 |   |
| S.WT | Sherritt International Corporation WT | 0.0050 | 0.0050 | 0.0050 | 100 | -0.0050 |  | 50.00 | |
| SAM | Starcore International Mines Ltd | 0.2250 | 0.2150 | 0.2250 | 1,513 | 0.0050 | | 2.27 | |
| SAP | Saputo Inc | 33.49 | 32.80 | 32.93 | 527,342 | 0.15 | | 0.46 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0850 | 0.0800 | 0.0850 | 8,713 | 0.0050 | | 6.25 | |
| SBB | Sabina Gold and Silver Corp | 2.370 | 2.180 | 2.280 | 2,695,255 | 0.110 | | 5.07 | |
| SBC | Brompton Split Banc Corp Cl A | 8.590 | 8.420 | 8.500 | 10,672 | 0.070 | | 0.83 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.07 | 10.05 | 10.07 | 29,550 | 0.00 |  | 0.00 | |
| SBI | Serabi Gold Plc | 1.630 | 1.500 | 1.630 | 23,297 | 0.180 | | 12.41 | |
| SBN | S Split Corp Cl.A | 2.030 | 2.000 | 2.030 | 200 | 0.030 | | 1.50 | |
| SBN.PR.A | S Split Corp Pref A | 9.760 | 9.760 | 9.760 | 1,100 | 0.000 | | 0.00 | |
| SBR | Silver Bear Resources Plc | 0.2000 | 0.1800 | 0.1950 | 1,546 | 0.0150 | | 8.33 | |
| SBT | Purpose Silver Bullion ETF | 14.89 | 14.70 | 14.70 | 1,225 | 0.83 | | 5.98 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 19.00 | 18.35 | 18.84 | 10,541 | 1.02 | | 5.72 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 14.16 | 13.73 | 14.16 | 5,899 | 0.84 | | 6.31 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 18.89 | 18.89 | 18.89 | 200 | 0.03 | | 0.16 | |
| SCL | Shawcor Ltd | 2.730 | 2.600 | 2.680 | 418,083 | 0.030 | | 1.13 | |
| SCU | The Second Cup Ltd | 1.020 | 0.960 | 1.010 | 10,325 | -0.050 | | 4.72 | |
| SCY | Scandium International Mining Corp | 0.1400 | 0.1250 | 0.1250 | 1,115 | 0.0050 | | 4.17 | |
| SEA | Seabridge Gold Inc | 27.00 | 25.46 | 26.81 | 173,633 | 0.74 | | 2.84 | |
| SEC | Senvest Capital | 121.0 | 118.0 | 121.0 | 208 | -2.6 | | 2.10 | |
| SES | Secure Energy Services Inc | 1.660 | 1.630 | 1.650 | 711,656 | 0.000 | | 0.00 | |
| SFC | Sagicor Financial Company Ltd | 6.500 | 6.500 | 6.500 | 250,001 | 0.110 | | 1.72 | |
| SFC.WT | Sagicor Financial Company Ltd Wts | 0.3100 | 0.2500 | 0.3100 | 500 | 0.0100 | | 3.33 | |
| SFD | Nxt Energy Solutions Inc | 0.3700 | 0.3700 | 0.3700 | 100 | -0.0300 | | 7.50 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 21.95 | 21.91 | 21.91 | 732 | 0.09 | | 0.41 | |
| SGY | Surge Energy Inc | 0.3200 | 0.3050 | 0.3150 | 5,397 | -0.0050 | | 1.56 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 51.00 | 51.00 | 51.00 | 11,000 | -4.00 | | 7.27 | |
| SGY.DB.A | Surge Energy Inc 6.75 Pct Debs | 53.50 | 49.80 | 50.00 | 56,000 | -7.50 | | 13.04 | |
| SHLE | Source Energy Services Ltd | 0.0900 | 0.0850 | 0.0900 | 513 | 0.0000 | | 0.00 | |
| SHOP | Shopify Inc | 1,451 | 1,415 | 1,436 | 217,210 | 66 | | 4.80 | |
| SIA | Sienna Senior Living Inc | 10.35 | 10.12 | 10.26 | 237,855 | -0.02 | | 0.19 | |
| SID | CI First Asset US Trendleaders ETF | 27.19 | 27.19 | 27.19 | 100 | 0.82 | | 3.11 | |
| SII | Sprott Inc | 53.65 | 51.34 | 52.41 | 268,356 | 1.53 | | 3.01 | |
| SIL | Silvercrest Metals Inc | 14.00 | 13.22 | 13.99 | 513,558 | 0.65 | | 4.87 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 16.96 | 16.96 | 16.96 | 100 | -0.09 | | 0.53 | |
| SIS | Savaria Corp | 13.84 | 13.06 | 13.75 | 81,400 | 0.22 | | 1.63 | |
| SJ | Stella Jones Inc | 40.65 | 40.12 | 40.43 | 65,397 | -0.25 | | 0.61 | |
| SJR.B | Shaw Communications Inc Cl.B NV | 24.86 | 24.43 | 24.69 | 1,502,922 | 0.19 | | 0.78 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 11.83 | 11.64 | 11.83 | 1,839 | 0.18 | | 1.55 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 11.40 | 11.40 | 11.40 | 100 | 0.00 | | 0.00 | |
| SLF | Sun Life Financial Inc | 52.48 | 51.66 | 51.87 | 1,617,261 | -0.34 | | 0.65 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.90 | 22.66 | 22.68 | 10,498 | -0.10 | | 0.44 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 23.15 | 23.03 | 23.05 | 4,110 | -0.01 | | 0.04 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.25 | 21.17 | 21.25 | 18,258 | -0.03 | | 0.14 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.40 | 21.31 | 21.31 | 4,381 | -0.02 | | 0.09 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.50 | 21.44 | 21.50 | 7,000 | 0.04 | | 0.19 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 10.49 | 10.49 | 10.49 | 100 | -0.11 | | 1.04 | |
| SLF.PR.H | Sun Life Pref Ser H | 14.38 | 14.09 | 14.09 | 3,593 | 0.00 | | 0.00 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 18.15 | 18.05 | 18.05 | 5,800 | -0.07 | | 0.39 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 9.640 | 9.380 | 9.610 | 1,027 | 0.260 | | 2.78 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 13.48 | 13.48 | 13.48 | 700 | 0.08 | | 0.60 | |
| SLR | Solitario Zinc Corp | 0.5300 | 0.5100 | 0.5300 | 31,000 | 0.0100 | | 1.92 | |
| SMC | Sulliden Mining Capital Inc | 0.0700 | 0.0650 | 0.0650 | 719 | -0.0050 | | 7.14 | |
| SMT | Sierra Metals Inc | 2.190 | 2.080 | 2.160 | 14,341 | 0.020 | | 0.93 | |
| SMU.UN | Summit Industrial Income REIT | 12.14 | 11.81 | 12.14 | 300,291 | 0.09 | | 0.75 | |
| SNC | Snc-Lavalin Sv | 22.39 | 21.47 | 22.06 | 1,013,891 | 0.81 | | 3.81 | |
| SOLG | Solgold Plc | 0.4800 | 0.4550 | 0.4650 | 198 | 0.0050 | | 1.09 | |
| SOP | Soperior Fertilizer Corp | 0.0300 | 0.0250 | 0.0300 | 35,595 | 0.0050 | | 20.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 92.60 | 92.60 | 92.60 | 15,000 | 0.00 | | 0.00 | |
| SOT.UN | Slate Office REIT | 3.780 | 3.660 | 3.680 | 455,420 | -0.010 | | 0.27 | |
| SOX | Stuart Olson Inc | 0.2300 | 0.1800 | 0.1950 | 7,355 | -0.0450 | | 18.75 | |
| SOY | Sunopta Inc | 9.560 | 9.260 | 9.550 | 58,095 | 0.770 | | 8.77 | |
| SPB | Superior Plus Corp | 11.84 | 11.59 | 11.81 | 405,009 | 0.14 | | 1.20 | |
| SPG | Spark Power Group Inc | 1.500 | 1.450 | 1.490 | 16,680 | 0.040 | | 2.76 | |
| SPG.WT | Spark Power Group Inc WT | 0.1100 | 0.1100 | 0.1100 | 175 | 0.0000 | | 0.00 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 21.76 | 21.00 | 21.58 | 1,720 | 0.99 | | 4.81 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 16.14 | 15.58 | 16.14 | 728 | 0.84 | | 5.49 | |
| SRHI | Sprott Resource Holdings Inc | 0.3100 | 0.2850 | 0.3100 | 243 | 0.0250 | | 8.77 | |
| SRHI.WT | Sprott Resource Holdings Inc WT | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 6.810 | 6.800 | 6.800 | 1,400 | -0.140 | | 2.02 | |
| SRT.UN | Slate Retail REIT | 9.230 | 9.030 | 9.200 | 29,014 | 0.100 | | 1.10 | |
| SRU.UN | Smartcentres Real Estate Investment | 20.58 | 20.21 | 20.44 | 420,302 | 0.16 | | 0.79 | |
| SRV.UN | Sir Royalty Income Fund | 2.450 | 2.180 | 2.450 | 43,888 | -0.050 | | 2.00 | |
| SRX | Storm Resources Ltd | 1.590 | 1.520 | 1.580 | 33,944 | 0.070 | | 4.64 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.650 | 6.630 | 6.630 | 4,100 | 0.050 | | 0.76 | |
| SSL | Sandstorm Gold Ltd | 13.29 | 12.44 | 13.29 | 864,320 | 0.39 | | 3.02 | |
| SSL.WT | Sandstorm Gold Ltd WT | 7.950 | 7.250 | 7.930 | 28,919 | 0.170 | | 2.19 | |
| SSRM | Ssr Mining Inc | 32.68 | 31.36 | 32.62 | 679,012 | 0.52 | | 1.62 | |
| STEP | Step Energy Services Ltd | 0.4100 | 0.3950 | 0.4100 | 127 | 0.0200 | | 5.13 | |
| STGO | Steppe Gold Ltd | 2.980 | 2.780 | 2.980 | 156,676 | 0.210 | | 7.58 | |
| STLC | Stelco Holdings Inc | 8.000 | 7.780 | 7.980 | 113,985 | 0.260 | | 3.37 | |
| STN | Stantec Inc | 43.60 | 42.95 | 43.20 | 150,583 | 0.09 | | 0.21 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 21.31 | 21.29 | 21.31 | 203 | 0.36 | | 1.72 | |
| SU | Suncor Energy Inc | 21.75 | 21.26 | 21.45 | 7,514,348 | 0.38 | | 1.80 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 22.91 | 22.91 | 22.91 | 100 | -0.11 | | 0.48 | |
| SVB | Silver Bull Resources Inc | 0.1400 | 0.1300 | 0.1400 | 3,776 | 0.0050 | | 3.70 | |
| SVM | Silvercorp Metals Inc | 10.11 | 9.46 | 10.09 | 965,270 | 0.38 | | 3.91 | |
| SVR | Ishares Silver Bullion ETF Hdg | 13.67 | 12.70 | 13.67 | 153,697 | 0.80 | | 6.22 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 13.65 | 12.76 | 13.60 | 25,183 | 0.81 | | 6.33 | |
| SW | Sierra Wireless | 18.03 | 17.38 | 17.55 | 65,266 | -0.27 | | 1.52 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 2.700 | 2.650 | 2.690 | 21,261 | 0.050 | | 1.89 | |
| SXI | Synex Intl J | 0.2300 | 0.2300 | 0.2300 | 100 | 0.0000 | | 0.00 | |
| SXP | Supremex Inc | 1.140 | 1.110 | 1.120 | 9,929 | -0.010 | | 0.88 | |
| SYLD | Purpose Strategic Yield Fund | 17.40 | 17.27 | 17.27 | 11,239 | -0.08 | | 0.46 | |
| SZLS | Stagezero Life Sciences Ltd. | 0.0650 | 0.0600 | 0.0600 | 6,081 | 0.0000 | | 0.00 | |
| SZLS.WT | Stagezero Life Sciences Ltd Wts | 0.0200 | 0.0200 | 0.0200 | 5,619 | 0.0000 | | 0.00 | |