| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 1.470 | 1.360 | 1.460 | 1,942,902 | 0.110 |  | 8.15 |   |
| SAM | Starcore International Mines Ltd | 0.3200 | 0.3100 | 0.3100 | 31,500 | 0.0000 |  | 0.00 | |
| SAP | Saputo Inc | 44.21 | 43.82 | 44.16 | 326,282 | 0.10 | | 0.23 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0300 | 0.0300 | 0.0300 | 399,000 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 2.460 | 2.370 | 2.440 | 408,151 | -0.030 |  | 1.21 | |
| SBC | Brompton Split Banc Corp Cl A | 14.22 | 14.11 | 14.14 | 10,838 | 0.06 | | 0.43 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.03 | 10.03 | 10.03 | 2,000 | 0.00 | | 0.00 | |
| SBI | Serabi Gold Plc | 0.0800 | 0.0500 | 0.0500 | 100,000 | -0.0300 | | 37.50 | |
| SBN | S Split Corp Cl.A | 8.300 | 8.110 | 8.300 | 2,800 | 0.240 | | 2.98 | |
| SBN.PR.A | S Split Corp Pref A | 10.85 | 10.85 | 10.85 | 275 | 0.02 | | 0.18 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 19.82 | 19.82 | 19.82 | 4,400 | 0.02 | | 0.10 | |
| SBR | Silver Bear Resources Plc | 0.1600 | 0.1600 | 0.1600 | 14,000 | 0.0100 | | 6.67 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 11.95 | 11.88 | 11.95 | 200 | 0.11 | | 0.93 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 9.490 | 9.490 | 9.490 | 1,100 | 0.030 | | 0.32 | |
| SCB | Street Capital Group Inc | 1.260 | 1.250 | 1.260 | 33,825 | 0.010 | | 0.80 | |
| SCL | Shawcor Ltd | 27.16 | 26.72 | 26.97 | 50,363 | 0.25 | | 0.94 | |
| SCU | The Second Cup Ltd | 2.520 | 2.440 | 2.440 | 3,700 | -0.060 | | 2.40 | |
| SCW.UN | Canso Select Opportunities Fund | 10.71 | 10.71 | 10.71 | 1,500 | 0.00 | | 0.00 | |
| SCY | Scandium International Mining Corp | 0.3400 | 0.3200 | 0.3300 | 98,000 | 0.0100 | | 3.13 | |
| SDY | Strad Energy Services Ltd | 1.640 | 1.600 | 1.640 | 178,486 | 0.020 | | 1.23 | |
| SEA | Seabridge Gold Inc | 16.37 | 16.02 | 16.33 | 32,716 | 0.13 | | 0.80 | |
| SEC | Senvest Capital | 239.7 | 239.7 | 239.7 | 1,100 | 0.0 | | 0.00 | |
| SEN | Serinus Energy Inc | 0.3600 | 0.3600 | 0.3600 | 7,050 | -0.0200 | | 5.26 | |
| SES | Secure Energy Services Inc | 8.210 | 7.920 | 7.940 | 204,580 | -0.180 | | 2.22 | |
| SEV | Spectra7 Microsystems Inc | 0.3600 | 0.3400 | 0.3500 | 29,779 | 0.0000 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 0.4800 | 0.4400 | 0.4400 | 64,500 | -0.0300 | | 6.38 | |
| SFD.RT | Nxt Energy Solutions Inc RTS | 0.0100 | 0.0100 | 0.0100 | 8,000 | 0.0000 | | 0.00 | |
| SGF | Shore Gold Inc | 0.1900 | 0.1800 | 0.1900 | 245,628 | 0.0100 | | 5.56 | |
| SGQ | Southgobi Resources Ltd | 0.2700 | 0.2700 | 0.2700 | 1,059 | 0.0200 | | 8.00 | |
| SGY | Surge Energy Inc | 2.070 | 2.040 | 2.040 | 189,004 | -0.020 | | 0.97 | |
| SHA | Sphere FTSE Asia Sustainable Yld ETF | 13.77 | 13.77 | 13.77 | 1,031 | 0.05 | | 0.36 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 12.11 | 12.11 | 12.11 | 100 | -0.02 | | 0.16 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 11.60 | 11.49 | 11.60 | 3,909 | 0.02 | | 0.17 | |
| SHLE | Source Energy Services Ltd | 8.550 | 8.350 | 8.450 | 29,618 | 0.050 | | 0.60 | |
| SHOP | Shopify Inc | 129.3 | 124.1 | 129.0 | 451,938 | 6.3 | | 5.15 | |
| SHU | Sphere FTSE US Sustainable Yld ETF | 11.73 | 11.73 | 11.73 | 1,200 | 0.25 | | 2.18 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 11.20 | 11.18 | 11.20 | 1,100 | 0.02 | | 0.18 | |
| SIA | Sienna Senior Living Inc | 17.79 | 17.70 | 17.71 | 72,557 | -0.03 | | 0.17 | |
| SIA.DB | Sienna Senior Living Inc 4.65 Pct Debs | 108.5 | 108.5 | 108.5 | 95,000 | 0.9 | | 0.86 | |
| SID | First Asset US Trendleaders ETF | 21.16 | 21.01 | 21.16 | 2,935 | 0.26 | | 1.24 | |
| SII | Sprott Inc | 2.130 | 2.100 | 2.120 | 260,594 | 0.010 | | 0.47 | |
| SIN.UN | Sciti Trust | 8.290 | 8.220 | 8.250 | 11,997 | 0.030 | | 0.36 | |
| SIS | Savaria Corp | 15.59 | 15.16 | 15.47 | 91,700 | 0.39 | | 2.59 | |
| SJ | Stella Jones Inc | 49.50 | 49.07 | 49.11 | 93,443 | -0.33 | | 0.67 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 27.45 | 27.29 | 27.41 | 651,372 | 0.16 | | 0.59 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 17.54 | 17.46 | 17.46 | 2,600 | -0.06 | | 0.34 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 17.70 | 17.30 | 17.70 | 2,980 | 0.10 | | 0.57 | |
| SKG.UN | Skylon Growth & Income Fund | 8.160 | 8.160 | 8.160 | 1,729 | -0.130 | | 1.57 | |
| SLF | Sun Life Financial Inc | 50.35 | 50.00 | 50.01 | 1,223,147 | 0.17 | | 0.34 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 23.05 | 22.87 | 23.05 | 28,400 | 0.07 | | 0.30 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 23.30 | 23.16 | 23.30 | 8,600 | 0.03 | | 0.13 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.74 | 21.57 | 21.74 | 3,488 | 0.19 | | 0.88 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.85 | 21.60 | 21.70 | 7,486 | 0.06 | | 0.28 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.98 | 21.75 | 21.95 | 5,914 | 0.10 | | 0.46 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 18.78 | 18.60 | 18.65 | 2,714 | 0.20 | | 1.08 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.85 | 21.57 | 21.85 | 2,100 | 0.27 | | 1.25 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 24.49 | 24.24 | 24.48 | 3,704 | 0.26 | | 1.07 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.60 | 17.52 | 17.60 | 4,875 | 0.12 | | 0.69 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 21.85 | 21.85 | 21.85 | 200 | -0.10 | | 0.46 | |
| SLR | Solitario Zinc Corp | 0.8700 | 0.8500 | 0.8500 | 11,500 | -0.0200 | | 2.30 | |
| SMC | Sulliden Mining Capital Inc | 0.2600 | 0.2600 | 0.2600 | 7,200 | 0.0000 | | 0.00 | |
| SMF | SEMAFO J | 3.350 | 3.260 | 3.350 | 501,120 | 0.050 | | 1.52 | |
| SMT | Sierra Metals Inc | 3.130 | 3.050 | 3.130 | 15,608 | 0.030 | | 0.97 | |
| SMU.UN | Summit Industrial Income REIT | 7.440 | 7.360 | 7.400 | 76,284 | -0.060 | | 0.80 | |
| SNC | Snc-Lavalin Sv | 57.75 | 57.36 | 57.53 | 128,135 | -0.15 | | 0.26 | |
| SOLG | Solgold Plc | 0.4900 | 0.4600 | 0.4600 | 150,176 | -0.0300 | | 6.12 | |
| SOT.UN | Slate Office REIT | 8.170 | 8.150 | 8.160 | 62,935 | 0.000 | | 0.00 | |
| SOX | Stuart Olson Inc | 5.250 | 5.190 | 5.240 | 16,300 | 0.000 | | 0.00 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 101.0 | 100.5 | 101.0 | 3,000 | 0.5 | | 0.50 | |
| SOY | Sunopta Inc | 11.86 | 11.55 | 11.85 | 10,210 | 0.25 | | 2.16 | |
| SPB | Superior Plus Corp | 13.03 | 12.85 | 12.87 | 207,121 | -0.01 | | 0.08 | |
| SPB.DB.H | Superior Plus Corp 6.0 Pct Debs | 100.2 | 100.2 | 100.2 | 3,000 | 0.0 | | 0.04 | |
| SPE | Spartan Energy Corp | 5.980 | 5.890 | 5.900 | 566,181 | -0.050 | | 0.84 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 8.720 | 8.720 | 8.720 | 300 | -0.160 | | 1.80 | |
| SQP | Strongco Corp | 1.700 | 1.650 | 1.650 | 84,200 | 0.000 | | 0.00 | |
| SRHI | Sprott Resource Holdings Inc | 0.1500 | 0.1500 | 0.1500 | 161,500 | 0.0000 | | 0.00 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 10.55 | 10.50 | 10.50 | 2,600 | -0.01 | | 0.10 | |
| SRT.UN | Slate Retail REIT | 13.36 | 13.25 | 13.26 | 17,019 | -0.04 | | 0.30 | |
| SRU.DB.A | Smart Riet 5.45 Pct Debs | 100.1 | 100.1 | 100.1 | 25,000 | -0.5 | | 0.49 | |
| SRU.DB.B | Smart Riet 5.50 Pct Debs | 102.3 | 101.0 | 102.3 | 71,000 | 0.8 | | 0.74 | |
| SRU.UN | Smart Real Estate Investment Trust | 29.71 | 29.27 | 29.38 | 260,976 | -0.41 | | 1.38 | |
| SRV.UN | Sir Royalty Income Fund | 14.96 | 14.76 | 14.76 | 1,300 | -0.14 | | 0.94 | |
| SRX | Storm Resources Ltd | 0.3400 | 0.3300 | 0.3400 | 8,800 | 0.0000 | | 0.00 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.970 | 8.930 | 8.940 | 10,800 | -0.010 | | 0.11 | |
| SSL | Sandstorm Gold Ltd | 5.570 | 5.430 | 5.570 | 270,173 | 0.050 | | 0.91 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 2.680 | 2.550 | 2.680 | 6,400 | 0.080 | | 3.08 | |
| SSRM | Ssr Mining Inc | 12.42 | 12.27 | 12.39 | 148,122 | -0.02 | | 0.16 | |
| STB | Student Transportation Inc | 7.530 | 7.470 | 7.490 | 58,695 | 0.020 | | 0.27 | |
| STB.DB.A | Student Transportation Inc 5.25 Pct Debs | 102.8 | 102.5 | 102.5 | 8,000 | -0.2 | | 0.23 | |
| STB.DB.C | Student Transportation Inc 6.25 Pct Debs | 102.0 | 102.0 | 102.0 | 34,000 | 0.0 | | 0.00 | |
| STEP | Step Energy Services Ltd | 11.48 | 11.01 | 11.18 | 16,830 | 0.17 | | 1.54 | |
| STN | Stantec Inc | 36.09 | 35.63 | 36.07 | 146,167 | 0.38 | | 1.06 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 20.23 | 20.20 | 20.23 | 1,600 | 0.18 | | 0.90 | |
| SU | Suncor Energy Inc | 42.36 | 42.03 | 42.06 | 2,130,637 | 0.11 | | 0.26 | |
| SUM | Solium Capital Inc | 10.48 | 10.40 | 10.42 | 5,899 | 0.02 | | 0.19 | |
| SVB | Silver Bull Resources Inc | 0.1300 | 0.1300 | 0.1300 | 52,500 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.350 | 3.130 | 3.280 | 222,329 | 0.030 | | 0.92 | |
| SVR | Ishares Silver Bullion ETF Hdg | 9.430 | 9.270 | 9.350 | 4,704 | -0.160 | | 1.68 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.550 | 8.480 | 8.550 | 9,359 | 0.010 | | 0.12 | |
| SW | Sierra Wireless | 27.87 | 27.30 | 27.67 | 59,754 | 0.40 | | 1.47 | |
| SWH | Sunwah International Limited | 0.3800 | 0.3600 | 0.3600 | 2,500 | -0.0200 | | 5.26 | |
| SWY | Stornoway Diamond Corp | 0.7600 | 0.7300 | 0.7300 | 620,897 | -0.0200 | | 2.67 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 102.0 | 102.0 | 102.0 | 3,000 | 0.0 | | 0.00 | |
| SXI | Synex Intl J | 0.4600 | 0.4600 | 0.4600 | 5,000 | -0.0100 | | 2.13 | |
| SXP | Supremex Inc | 4.100 | 4.050 | 4.050 | 18,800 | -0.030 | | 0.74 | |