| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.5300 | 0.4900 | 0.5000 | 1,410,563 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation Wts | 0.0600 | 0.0600 | 0.0600 | 1,000 | 0.0000 | | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.1400 | 0.1300 | 0.1400 | 33,500 | 0.0000 | | 0.00 | |
| SAP | Saputo Inc | 41.92 | 41.50 | 41.64 | 340,195 | -0.12 |  | 0.29 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 70,600 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.460 | 1.410 | 1.430 | 229,291 | -0.020 | | 1.38 | |
| SBC | Brompton Split Banc Corp Cl A | 13.54 | 13.31 | 13.39 | 15,202 | 0.08 |  | 0.60 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.13 | 10.09 | 10.10 | 27,648 | -0.02 | | 0.20 | |
| SBI | Serabi Gold Plc | 0.7000 | 0.7000 | 0.7000 | 1,000 | -0.0500 | | 6.67 | |
| SBN | S Split Corp Cl.A | 6.240 | 6.240 | 6.240 | 148 | 0.160 | | 2.63 | |
| SBN.PR.A | S Split Corp Pref A | 10.14 | 10.14 | 10.14 | 100 | -0.04 | | 0.39 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 19.10 | 19.10 | 19.10 | 100 | 0.18 | | 0.95 | |
| SBR | Silver Bear Resources Plc | 0.1600 | 0.1500 | 0.1500 | 182,180 | -0.0100 | | 6.25 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 11.53 | 11.53 | 11.53 | 200 | 0.05 | | 0.44 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 19.66 | 19.66 | 19.66 | 400 | 0.04 | | 0.20 | |
| SCB | Street Capital Group Inc | 0.5900 | 0.5900 | 0.5900 | 700 | -0.0200 | | 3.28 | |
| SCL | Shawcor Ltd | 21.12 | 20.64 | 20.87 | 133,141 | -0.16 | | 0.76 | |
| SCU | The Second Cup Ltd | 2.000 | 1.960 | 1.970 | 502 | -0.020 | | 1.01 | |
| SCY | Scandium International Mining Corp | 0.1800 | 0.1800 | 0.1800 | 52,596 | 0.0000 | | 0.00 | |
| SDY | Strad Energy Services Ltd | 1.390 | 1.350 | 1.390 | 5,140 | -0.010 | | 0.71 | |
| SEA | Seabridge Gold Inc | 19.32 | 18.65 | 19.32 | 75,136 | 0.23 | | 1.20 | |
| SEC | Senvest Capital | 180.0 | 180.0 | 180.0 | 125 | -3.5 | | 1.91 | |
| SEED | Evolve Marijuana ETF | 27.83 | 27.50 | 27.60 | 1,630 | 0.03 | | 0.11 | |
| SES | Secure Energy Services Inc | 8.700 | 8.550 | 8.580 | 866,205 | -0.110 | | 1.27 | |
| SEV | Spectra7 Microsystems Inc | 0.1200 | 0.1100 | 0.1100 | 202,575 | -0.0100 | | 8.33 | |
| SFD | Nxt Energy Solutions Inc | 0.4100 | 0.3600 | 0.4100 | 3,500 | -0.0300 | | 6.82 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 20.14 | 20.14 | 20.14 | 100 | 0.02 | | 0.10 | |
| SGY | Surge Energy Inc | 1.420 | 1.360 | 1.370 | 627,883 | -0.030 | | 2.14 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 95.00 | 94.99 | 95.00 | 23,000 | 0.01 | | 0.01 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 12.04 | 12.00 | 12.04 | 980 | 0.06 | | 0.50 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 10.66 | 10.66 | 10.66 | 900 | 0.12 | | 1.14 | |
| SHLE | Source Energy Services Ltd | 1.360 | 1.280 | 1.310 | 107,686 | -0.040 | | 2.96 | |
| SHOP | Shopify Inc | 238.3 | 233.7 | 236.2 | 214,291 | -0.2 | | 0.08 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 9.990 | 9.990 | 9.990 | 100 | 0.020 | | 0.20 | |
| SIA | Sienna Senior Living Inc | 18.00 | 17.71 | 17.80 | 324,173 | -0.14 | | 0.78 | |
| SID | First Asset US Trendleaders ETF | 21.27 | 21.26 | 21.27 | 2,850 | 0.03 | | 0.14 | |
| SII | Sprott Inc | 2.660 | 2.610 | 2.620 | 123,430 | -0.040 | | 1.50 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 18.24 | 18.24 | 18.24 | 100 | 0.01 | | 0.05 | |
| SIS | Savaria Corp | 13.34 | 12.76 | 13.05 | 633,058 | -0.29 | | 2.17 | |
| SJ | Stella Jones Inc | 42.94 | 42.31 | 42.48 | 102,480 | -0.14 | | 0.33 | |
| SJR.B | Shaw Communications Inc Cl.B NV | 27.31 | 26.99 | 27.10 | 1,203,933 | -0.27 | | 0.99 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 15.27 | 14.99 | 15.15 | 9,194 | -0.25 | | 1.62 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 16.18 | 16.18 | 16.18 | 1,000 | 0.00 | | 0.00 | |
| SKG.UN | Skylon Growth & Income Fund | 7.140 | 7.120 | 7.130 | 9,700 | 0.010 | | 0.14 | |
| SLF | Sun Life Financial Inc | 50.01 | 49.51 | 49.66 | 6,025,236 | 0.02 | | 0.04 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 21.45 | 21.37 | 21.45 | 3,850 | 0.06 | | 0.28 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 21.77 | 21.64 | 21.64 | 8,200 | 0.01 | | 0.05 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.58 | 20.42 | 20.45 | 14,950 | 0.05 | | 0.25 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.55 | 20.36 | 20.36 | 7,250 | -0.04 | | 0.20 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.56 | 20.40 | 20.40 | 10,825 | -0.05 | | 0.24 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 14.76 | 14.67 | 14.75 | 10,499 | 0.12 | | 0.82 | |
| SLF.PR.H | Sun Life Pref Ser H | 17.95 | 17.61 | 17.94 | 27,825 | 0.33 | | 1.87 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 20.51 | 20.11 | 20.35 | 12,806 | -0.16 | | 0.78 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 14.70 | 14.60 | 14.68 | 8,300 | 0.05 | | 0.34 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 17.35 | 17.35 | 17.35 | 400 | -0.15 | | 0.86 | |
| SLR | Solitario Zinc Corp | 0.3900 | 0.3800 | 0.3800 | 53,000 | 0.0000 | | 0.00 | |
| SMC | Sulliden Mining Capital Inc | 0.0900 | 0.0800 | 0.0900 | 78,555 | 0.0000 | | 0.00 | |
| SMF | SEMAFO J | 3.600 | 3.490 | 3.550 | 1,199,908 | -0.040 | | 1.11 | |
| SMT | Sierra Metals Inc | 2.270 | 2.240 | 2.260 | 18,794 | 0.010 | | 0.44 | |
| SMU.UN | Summit Industrial Income REIT | 11.02 | 10.81 | 10.95 | 599,808 | -0.02 | | 0.18 | |
| SNC | Snc-Lavalin Sv | 36.21 | 34.15 | 35.81 | 1,152,975 | 1.50 | | 4.37 | |
| SOLG | Solgold Plc | 0.6300 | 0.6300 | 0.6300 | 500 | 0.0000 | | 0.00 | |
| SOP | Soperior Fertilizer Corp | 0.0500 | 0.0400 | 0.0500 | 53,000 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 102.0 | 101.5 | 102.0 | 8,000 | 0.9 | | 0.93 | |
| SOT.UN | Slate Office REIT | 6.870 | 6.780 | 6.820 | 187,823 | -0.020 | | 0.29 | |
| SOX | Stuart Olson Inc | 5.520 | 5.250 | 5.460 | 45,553 | 0.120 | | 2.25 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 100.3 | 100.3 | 100.3 | 15,000 | -0.1 | | 0.05 | |
| SOY | Sunopta Inc | 5.690 | 5.610 | 5.650 | 15,197 | -0.080 | | 1.40 | |
| SPB | Superior Plus Corp | 11.56 | 11.40 | 11.42 | 718,433 | 0.02 | | 0.18 | |
| SPG | Spark Power Group Inc | 2.300 | 2.300 | 2.300 | 6,000 | -0.050 | | 2.13 | |
| SPG.WT | Spark Power Group Inc Wts | 0.2300 | 0.2300 | 0.2300 | 9,500 | 0.0000 | | 0.00 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 14.47 | 14.47 | 14.47 | 200 | 0.36 | | 2.55 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 11.45 | 11.40 | 11.40 | 1,239 | 0.05 | | 0.44 | |
| SQP | Strongco Corp | 1.800 | 1.770 | 1.770 | 3,409 | 0.000 | | 0.00 | |
| SRHI | Sprott Resource Holdings Inc | 1.490 | 1.400 | 1.470 | 56,261 | 0.070 | | 5.00 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0100 | 0.0100 | 0.0100 | 3,750 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.770 | 9.750 | 9.750 | 2,300 | -0.120 | | 1.22 | |
| SRT.UN | Slate Retail REIT | 12.84 | 12.66 | 12.80 | 24,619 | -0.02 | | 0.16 | |
| SRU.UN | Smartcentres Real Estate Investment | 34.04 | 33.86 | 33.93 | 208,929 | -0.03 | | 0.09 | |
| SRV.UN | Sir Royalty Income Fund | 15.57 | 15.55 | 15.57 | 4,512 | 0.02 | | 0.13 | |
| SRX | Storm Resources Ltd | 2.280 | 2.140 | 2.220 | 80,589 | -0.060 | | 2.63 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.410 | 8.400 | 8.400 | 7,677 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 7.650 | 7.300 | 7.610 | 1,155,708 | 0.250 | | 3.40 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 2.640 | 2.450 | 2.640 | 15,300 | 0.040 | | 1.54 | |
| SSRM | Ssr Mining Inc | 18.70 | 18.12 | 18.63 | 332,429 | 0.33 | | 1.80 | |
| STEP | Step Energy Services Ltd | 2.300 | 2.180 | 2.220 | 117,950 | -0.050 | | 2.20 | |
| STGO | Steppe Gold Ltd | 0.7500 | 0.6000 | 0.7000 | 51,050 | 0.0000 | | 0.00 | |
| STLC | Stelco Holdings Inc | 18.51 | 17.58 | 18.39 | 276,654 | 0.18 | | 0.99 | |
| STN | Stantec Inc | 32.15 | 31.88 | 31.90 | 306,526 | -0.29 | | 0.90 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 19.77 | 19.77 | 19.77 | 130 | 0.00 | | 0.00 | |
| SU | Suncor Energy Inc | 45.30 | 45.01 | 45.01 | 7,104,616 | -0.23 | | 0.51 | |
| SUM | Solium Capital Inc | 19.15 | 19.11 | 19.12 | 167,868 | -0.01 | | 0.05 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 20.67 | 20.67 | 20.67 | 200 | -0.05 | | 0.24 | |
| SVB | Silver Bull Resources Inc | 0.1500 | 0.1500 | 0.1500 | 41,400 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.500 | 3.380 | 3.490 | 325,421 | 0.090 | | 2.65 | |
| SVR | Ishares Silver Bullion ETF Hdg | 8.540 | 8.510 | 8.510 | 9,826 | -0.070 | | 0.82 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.310 | 8.290 | 8.310 | 1,040 | -0.040 | | 0.48 | |
| SW | Sierra Wireless | 16.86 | 16.61 | 16.70 | 82,433 | 0.03 | | 0.18 | |
| SWH | Sunwah International Limited | 0.3000 | 0.3000 | 0.3000 | 500 | 0.0000 | | 0.00 | |
| SWP | Swiss Water Decaffeinated Coffee Inc. | 5.080 | 5.040 | 5.040 | 14,694 | -0.030 | | 0.59 | |
| SWY | Stornoway Diamond Corp | 0.2000 | 0.2000 | 0.2000 | 85,500 | 0.0000 | | 0.00 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 62.00 | 61.00 | 61.00 | 32,000 | -1.00 | | 1.61 | |
| SXI | Synex Intl J | 0.3900 | 0.3600 | 0.3600 | 1,000 | -0.0300 | | 7.69 | |
| SXP | Supremex Inc | 2.800 | 2.670 | 2.700 | 202,064 | 0.110 | | 4.25 | |
| SYLD | Purpose Strategic Yield Fund | 19.08 | 19.08 | 19.08 | 181 | -0.31 | | 1.60 | |