| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.4500 | 0.4200 | 0.4300 | 2,737,199 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation Wts | 0.0700 | 0.0400 | 0.0400 | 11,000 | -0.0300 |  | 42.86 | |
| SAM | Starcore International Mines Ltd | 0.1000 | 0.1000 | 0.1000 | 1,500 | 0.0000 | | 0.00 | |
| SAP | Saputo Inc | 41.00 | 40.51 | 40.85 | 473,805 | -0.20 | | 0.49 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 6,000 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.240 | 1.210 | 1.220 | 168,040 | 0.000 | | 0.00 | |
| SBC | Brompton Split Banc Corp Cl A | 12.01 | 11.64 | 11.83 | 26,080 | 0.23 |  | 1.98 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.12 | 10.10 | 10.10 | 2,500 | 0.00 | | 0.00 | |
| SBI | Serabi Gold Plc | 0.5100 | 0.5100 | 0.5100 | 1,000 | -0.0200 | | 3.77 | |
| SBN | S Split Corp Cl.A | 5.310 | 5.170 | 5.170 | 1,300 | -0.430 | | 7.68 | |
| SBN.PR.A | S Split Corp Pref A | 10.22 | 10.22 | 10.22 | 1,100 | -0.01 | | 0.10 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 18.88 | 18.88 | 18.88 | 600 | -0.05 | | 0.26 | |
| SBR | Silver Bear Resources Plc | 0.1700 | 0.1700 | 0.1700 | 81,597 | 0.0000 | | 0.00 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 10.68 | 10.68 | 10.68 | 150 | -0.12 | | 1.11 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 8.020 | 8.020 | 8.020 | 2,000 | 0.180 | | 2.30 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 18.28 | 18.28 | 18.28 | 5,000 | -0.24 | | 1.30 | |
| SCB | Street Capital Group Inc | 0.6500 | 0.6200 | 0.6500 | 12,000 | -0.0100 | | 1.52 | |
| SCL | Shawcor Ltd | 17.47 | 16.66 | 16.92 | 210,214 | -0.80 | | 4.51 | |
| SCU | The Second Cup Ltd | 2.050 | 1.920 | 1.920 | 22,132 | -0.130 | | 6.34 | |
| SCY | Scandium International Mining Corp | 0.2300 | 0.2200 | 0.2300 | 64,500 | -0.0100 | | 4.17 | |
| SDY | Strad Energy Services Ltd | 1.360 | 1.360 | 1.360 | 6,000 | -0.020 | | 1.45 | |
| SEA | Seabridge Gold Inc | 15.55 | 15.26 | 15.45 | 82,670 | -0.18 | | 1.15 | |
| SEC | Senvest Capital | 186.0 | 186.0 | 186.0 | 302 | -5.9 | | 3.07 | |
| SEED | Evolve Marijuana ETF | 20.04 | 19.65 | 20.04 | 300 | 0.09 | | 0.45 | |
| SES | Secure Energy Services Inc | 7.340 | 7.180 | 7.220 | 463,045 | -0.100 | | 1.37 | |
| SEV | Spectra7 Microsystems Inc | 0.1100 | 0.1000 | 0.1000 | 187,548 | 0.0000 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 0.4100 | 0.4000 | 0.4000 | 8,500 | 0.0000 | | 0.00 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 19.81 | 19.79 | 19.79 | 2,240 | 0.36 | | 1.85 | |
| SGQ | Southgobi Resources Ltd | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.0100 | | 6.67 | |
| SGY | Surge Energy Inc | 1.450 | 1.370 | 1.370 | 968,937 | -0.110 | | 7.43 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 94.01 | 94.00 | 94.00 | 294,000 | -1.99 | | 2.07 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 11.25 | 11.25 | 11.25 | 164 | -0.34 | | 2.93 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 10.14 | 10.11 | 10.11 | 1,400 | -0.27 | | 2.60 | |
| SHLE | Source Energy Services Ltd | 1.320 | 1.200 | 1.250 | 65,100 | -0.050 | | 3.85 | |
| SHOP | Shopify Inc | 199.6 | 187.2 | 187.7 | 938,899 | -27.5 | | 12.76 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 9.550 | 9.550 | 9.550 | 600 | -0.090 | | 0.93 | |
| SIA | Sienna Senior Living Inc | 16.72 | 16.52 | 16.62 | 200,552 | 0.09 | | 0.54 | |
| SID | First Asset US Trendleaders ETF | 21.61 | 21.56 | 21.61 | 588 | -0.18 | | 0.83 | |
| SII | Sprott Inc | 2.590 | 2.530 | 2.570 | 384,514 | 0.000 | | 0.00 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 17.42 | 17.42 | 17.42 | 100 | -0.18 | | 1.02 | |
| SIS | Savaria Corp | 13.03 | 12.44 | 12.54 | 208,814 | 0.04 | | 0.32 | |
| SJ | Stella Jones Inc | 38.37 | 37.43 | 37.76 | 119,983 | -0.49 | | 1.28 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 24.93 | 24.65 | 24.72 | 1,083,487 | -0.30 | | 1.20 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 15.87 | 15.79 | 15.80 | 10,200 | -0.24 | | 1.50 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 17.05 | 17.00 | 17.00 | 5,100 | -0.05 | | 0.29 | |
| SKG.UN | Skylon Growth & Income Fund | 6.780 | 6.760 | 6.760 | 2,400 | 0.010 | | 0.15 | |
| SLF | Sun Life Financial Inc | 45.08 | 44.50 | 44.84 | 1,284,308 | -0.23 | | 0.51 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 20.78 | 20.50 | 20.73 | 9,100 | 0.03 | | 0.14 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 21.12 | 20.75 | 21.09 | 17,380 | 0.29 | | 1.39 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 19.74 | 19.54 | 19.59 | 4,600 | -0.16 | | 0.81 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 19.60 | 19.43 | 19.48 | 7,850 | -0.16 | | 0.81 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 19.85 | 19.66 | 19.69 | 3,510 | 0.00 | | 0.00 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 15.82 | 15.54 | 15.54 | 9,800 | -0.51 | | 3.18 | |
| SLF.PR.H | Sun Life Pref Ser H | 18.74 | 18.49 | 18.74 | 11,897 | -0.21 | | 1.11 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 20.69 | 20.37 | 20.69 | 8,537 | 0.21 | | 1.03 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 15.60 | 15.19 | 15.19 | 72,800 | -0.41 | | 2.63 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 18.84 | 18.83 | 18.83 | 900 | -0.17 | | 0.89 | |
| SLR | Solitario Zinc Corp | 0.3600 | 0.3500 | 0.3600 | 14,575 | 0.0000 | | 0.00 | |
| SMC | Sulliden Mining Capital Inc | 0.1300 | 0.1100 | 0.1300 | 288,000 | 0.0100 | | 8.33 | |
| SMF | SEMAFO J | 2.660 | 2.510 | 2.620 | 715,506 | 0.020 | | 0.77 | |
| SMT | Sierra Metals Inc | 3.000 | 2.820 | 2.880 | 7,700 | -0.090 | | 3.03 | |
| SMU.UN | Summit Industrial Income REIT | 9.700 | 9.550 | 9.570 | 709,447 | -0.040 | | 0.42 | |
| SNC | Snc-Lavalin Sv | 47.52 | 46.80 | 47.44 | 377,521 | 0.26 | | 0.55 | |
| SOLG | Solgold Plc | 0.6300 | 0.6200 | 0.6300 | 65,000 | 0.0000 | | 0.00 | |
| SOP | Soperior Fertilizer Corp | 0.0400 | 0.0400 | 0.0400 | 26,000 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 100.00 | 99.99 | 100.00 | 31,000 | 0.00 | | 0.00 | |
| SOT.UN | Slate Office REIT | 6.680 | 6.570 | 6.590 | 197,082 | -0.060 | | 0.90 | |
| SOX | Stuart Olson Inc | 5.040 | 4.900 | 4.910 | 117,215 | -0.090 | | 1.80 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 98.11 | 98.11 | 98.11 | 2,000 | 0.00 | | 0.00 | |
| SOY | Sunopta Inc | 5.910 | 5.620 | 5.800 | 76,455 | -0.030 | | 0.51 | |
| SPB | Superior Plus Corp | 9.620 | 9.300 | 9.380 | 982,108 | -0.220 | | 2.29 | |
| SPG | Spark Power Group Inc | 2.590 | 2.590 | 2.590 | 120 | 0.090 | | 3.60 | |
| SPG.WT | Spark Power Group Inc Wts | 0.2300 | 0.2300 | 0.2300 | 1,000 | -0.0600 | | 20.69 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 13.17 | 13.04 | 13.04 | 500 | -0.13 | | 0.99 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 9.680 | 9.670 | 9.670 | 3,500 | -0.230 | | 2.32 | |
| SQP | Strongco Corp | 1.600 | 1.500 | 1.500 | 31,300 | -0.130 | | 7.98 | |
| SRHI | Sprott Resource Holdings Inc | 1.210 | 1.180 | 1.210 | 20,583 | 0.000 | | 0.00 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0100 | 0.0100 | 0.0100 | 18,750 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 8.700 | 8.660 | 8.700 | 2,200 | -0.170 | | 1.92 | |
| SRT.UN | Slate Retail REIT | 11.75 | 11.57 | 11.68 | 20,541 | -0.03 | | 0.26 | |
| SRU.UN | Smartcentres Real Estate Investment | 32.27 | 31.75 | 32.01 | 277,401 | 0.11 | | 0.34 | |
| SRV.UN | Sir Royalty Income Fund | 15.76 | 15.48 | 15.48 | 10,117 | -0.43 | | 2.70 | |
| SRX | Storm Resources Ltd | 1.830 | 1.690 | 1.780 | 84,799 | -0.070 | | 3.78 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.240 | 8.190 | 8.190 | 7,422 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 5.860 | 5.730 | 5.820 | 419,676 | -0.100 | | 1.69 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 1.600 | 1.600 | 1.600 | 3,600 | -0.030 | | 1.84 | |
| SSRM | Ssr Mining Inc | 15.54 | 14.81 | 15.38 | 339,738 | -0.25 | | 1.60 | |
| STEP | Step Energy Services Ltd | 2.150 | 2.050 | 2.080 | 263,194 | -0.070 | | 3.26 | |
| STGO | Steppe Gold Ltd | 0.7500 | 0.7500 | 0.7500 | 1,000 | -0.0300 | | 3.85 | |
| STLC | Stelco Holdings Inc | 17.53 | 16.83 | 17.20 | 181,292 | -0.18 | | 1.04 | |
| STN | Stantec Inc | 30.50 | 30.02 | 30.02 | 273,264 | -0.49 | | 1.61 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 19.65 | 19.65 | 19.65 | 400 | 0.12 | | 0.61 | |
| SU | Suncor Energy Inc | 40.60 | 39.28 | 39.62 | 4,184,981 | -1.34 | | 3.27 | |
| SUM | Solium Capital Inc | 12.24 | 12.10 | 12.20 | 75,876 | 0.08 | | 0.66 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 19.72 | 19.72 | 19.72 | 150 | -0.73 | | 3.57 | |
| SVB | Silver Bull Resources Inc | 0.1300 | 0.1300 | 0.1300 | 10,000 | 0.0100 | | 8.33 | |
| SVM | Silvercorp Metals Inc | 2.800 | 2.680 | 2.690 | 115,955 | -0.120 | | 4.27 | |
| SVR | Ishares Silver Bullion ETF Hdg | 7.890 | 7.880 | 7.880 | 4,100 | 0.000 | | 0.00 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 7.680 | 7.670 | 7.670 | 300 | -0.140 | | 1.79 | |
| SW | Sierra Wireless | 19.13 | 18.23 | 18.53 | 132,382 | -0.53 | | 2.78 | |
| SWH | Sunwah International Limited | 0.3300 | 0.3300 | 0.3300 | 500 | 0.0000 | | 0.00 | |
| SWP | Swiss Water Decaffeinated Coffee Inc. | 5.200 | 5.050 | 5.140 | 11,200 | -0.070 | | 1.34 | |
| SWY | Stornoway Diamond Corp | 0.2100 | 0.2000 | 0.2000 | 256,594 | 0.0000 | | 0.00 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 70.00 | 65.00 | 65.00 | 5,000 | -7.00 | | 9.72 | |
| SXI | Synex Intl J | 0.4000 | 0.4000 | 0.4000 | 22,469 | -0.0100 | | 2.44 | |
| SXP | Supremex Inc | 2.420 | 2.350 | 2.370 | 89,502 | 0.020 | | 0.85 | |
| SYLD | Purpose Strategic Yield Fund | 19.04 | 19.04 | 19.04 | 7,095 | 0.00 | | 0.00 | |