| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1500 | 0.1450 | 0.1500 | 44,197 | 0.0000 |  | 0.00 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.38 | 21.38 | 21.38 | 100 | 0.02 |  | 0.09 | |
| SAM | Starcore International Mines Ltd | 0.3500 | 0.3200 | 0.3500 | 80,900 | 0.0450 | | 14.75 | |
| SAP | Saputo Inc | 28.49 | 27.83 | 28.29 | 504,743 | 0.42 | | 1.51 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.2800 | 0.1900 | 0.2350 | 2,674,041 | -0.0450 |  | 16.07 | |
| SBC | Brompton Split Banc Corp Cl A | 10.94 | 10.79 | 10.89 | 27,111 | 0.12 | | 1.11 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 11.05 | 11.00 | 11.05 | 3,224 | 0.05 | | 0.45 | |
| SBI | Serabi Gold Plc | 3.440 | 3.310 | 3.420 | 35,127 | 0.160 | | 4.91 | |
| SBT | Purpose Silver Bullion ETF | 18.87 | 18.84 | 18.86 | 939 | 0.21 | | 1.13 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 26.51 | 26.44 | 26.51 | 1,651 | -0.15 | | 0.56 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.18 | 19.12 | 19.18 | 400 | -0.28 | | 1.44 | |
| SCR | Strathcona Resources Ltd. | 30.47 | 29.87 | 30.45 | 129,291 | 0.35 | | 1.16 | |
| SDE | Spartan Delta Corp | 4.290 | 4.090 | 4.270 | 288,347 | 0.060 | | 1.43 | |
| SEA | Seabridge Gold Inc | 21.14 | 20.70 | 21.10 | 100,703 | 0.33 | | 1.59 | |
| SEC | Senvest Capital | 337.3 | 331.0 | 337.3 | 601 | 6.3 | | 1.89 | |
| SES | Secure Energy Services Inc | 15.89 | 15.55 | 15.82 | 450,889 | 0.18 | | 1.15 | |
| SFC | Sagicor Financial Company Ltd | 8.420 | 8.200 | 8.310 | 11,341 | -0.080 | | 0.95 | |
| SFD | Nxt Energy Solutions Inc | 0.7000 | 0.6600 | 0.7000 | 5,704 | 0.0400 | | 6.06 | |
| SFI | Solution Financial Inc | 0.3000 | 0.2850 | 0.3000 | 35,500 | 0.0200 | | 7.14 | |
| SGR.U | Slate Grocery REIT USD | 10.29 | 10.25 | 10.25 | 693 | -0.04 | | 0.39 | |
| SGR.UN | Slate Grocery REIT | 14.18 | 14.06 | 14.17 | 65,801 | 0.09 | | 0.64 | |
| SGY | Surge Energy Inc | 6.640 | 6.510 | 6.540 | 479,975 | -0.130 | | 1.95 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 104.0 | 104.0 | 104.0 | 6,000 | 1.7 | | 1.70 | |
| SHLD | Global X Defence Tech Index ETF | 23.75 | 23.51 | 23.68 | 22,652 | -0.05 | | 0.21 | |
| SHLE | Source Energy Services Ltd | 14.15 | 14.00 | 14.13 | 15,086 | 0.08 | | 0.57 | |
| SHOP | Shopify Inc | 159.3 | 154.0 | 157.4 | 1,920,786 | 0.9 | | 0.60 | |
| SIA | Sienna Senior Living Inc | 18.99 | 18.83 | 18.87 | 192,581 | -0.02 | | 0.11 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.31 | 12.31 | 12.31 | 2,700 | 0.01 | | 0.08 | |
| SII | Sprott Inc | 97.00 | 95.59 | 95.89 | 58,447 | 0.36 | | 0.38 | |
| SIS | Savaria Corp | 19.87 | 19.58 | 19.76 | 27,535 | 0.06 | | 0.30 | |
| SJ | Stella Jones Inc | 82.18 | 79.66 | 82.05 | 75,579 | 1.74 | | 2.17 | |
| SKE | Skeena Resources Ltd | 21.53 | 20.94 | 21.51 | 254,762 | 0.35 | | 1.65 | |
| SKYY | First Trust Cloud Computing ETF | 29.35 | 29.23 | 29.35 | 202 | -0.34 | | 1.15 | |
| SLF | Sun Life Financial Inc | 85.20 | 83.97 | 84.77 | 1,182,463 | 0.47 | | 0.56 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.85 | 20.79 | 20.80 | 3,450 | 0.00 | | 0.00 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.63 | 20.62 | 20.62 | 2,000 | 0.00 | | 0.00 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.85 | 20.85 | 20.85 | 100 | -0.07 | | 0.33 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 18.74 | 18.52 | 18.73 | 1,300 | 0.00 | | 0.00 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.41 | 21.41 | 21.41 | 300 | -0.30 | | 1.38 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.50 | 17.48 | 17.48 | 1,120 | -0.06 | | 0.34 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 21.90 | 21.90 | 21.90 | 2,200 | -0.10 | | 0.45 | |
| SLR | Solitario Zinc Corp | 0.8900 | 0.8900 | 0.8900 | 2,623 | 0.0300 | | 3.49 | |
| SLS | Solaris Resources Inc | 7.630 | 7.390 | 7.570 | 208,130 | 0.180 | | 2.44 | |
| SLT.U | Saltire Capital Ltd | 9.470 | 9.470 | 9.470 | 100 | -0.240 | | 2.47 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 4.850 | 4.640 | 4.640 | 144,071 | -0.280 | | 5.69 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 35.76 | 34.22 | 35.75 | 98,078 | 2.02 | | 5.99 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 19.00 | 18.93 | 18.96 | 15,627 | 0.00 | | 0.00 | |
| SMC | Sulliden Mining Capital Inc | 0.0200 | 0.0200 | 0.0200 | 33,500 | -0.0050 | | 20.00 | |
| SMT | Sierra Metals Inc | 1.150 | 1.140 | 1.140 | 17,400 | 0.000 | | 0.00 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 16.22 | 16.08 | 16.22 | 4,013 | 0.13 | | 0.81 | |
| SMVP.U | Hamilton Champions US Div Ind Uh ETF USD | 16.14 | 16.14 | 16.14 | 100 | 0.25 | | 1.57 | |
| SOBO | South Bow Corporation WI | 36.06 | 35.54 | 35.70 | 1,031,120 | -0.18 | | 0.50 | |
| SOIL | Saturn Oil and Gas Inc | 2.170 | 2.100 | 2.130 | 167,441 | -0.020 | | 0.93 | |
| SOLA | Evolve Solana Unhg ETF | 11.91 | 11.59 | 11.80 | 3,154 | 0.18 | | 1.55 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 12.10 | 12.00 | 12.00 | 5,954 | 0.29 | | 2.48 | |
| SOLG | Solgold Plc | 0.1350 | 0.1250 | 0.1350 | 335,500 | 0.0050 | | 3.85 | |
| SOLL | | 12.50 | 12.22 | 12.50 | 16,736 | 0.19 | | 1.54 | |
| SOLL.B | | 12.31 | 11.99 | 12.17 | 10,490 | 0.18 | | 1.50 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 12.56 | 12.50 | 12.50 | 354 | 0.73 | | 6.20 | |
| SOLQ | 3iQ Solana Staking ETF | 17.33 | 16.85 | 17.15 | 35,472 | 0.23 | | 1.36 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 12.64 | 12.30 | 12.54 | 3,763 | 0.25 | | 2.03 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 12.01 | 11.66 | 11.89 | 22,172 | 0.15 | | 1.28 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 12.19 | 11.84 | 12.19 | 1,300 | 0.39 | | 3.31 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 11.36 | 11.36 | 11.36 | 110 | -0.42 | | 3.57 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 33.30 | 33.30 | 33.30 | 496 | 0.34 | | 1.03 | |
| SOY | Sunopta Inc | 8.970 | 8.560 | 8.830 | 68,066 | 0.360 | | 4.25 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.11 | 10.11 | 10.11 | 13,800 | 0.05 | | 0.50 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 26.07 | 26.02 | 26.02 | 1,536 | -0.04 | | 0.15 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.00 | 19.00 | 19.00 | 10,050 | -0.03 | | 0.16 | |
| SPB | Superior Plus Corp | 8.300 | 8.130 | 8.200 | 624,150 | 0.060 | | 0.74 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.330 | 9.310 | 9.330 | 1,901 | 0.000 | | 0.00 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.10 | 11.06 | 11.10 | 41,697 | 0.01 | | 0.09 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 16.66 | 16.50 | 16.57 | 6,926 | 0.22 | | 1.35 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 12.16 | 12.16 | 12.16 | 187 | 0.26 | | 2.18 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 13.20 | 13.06 | 13.11 | 64,934 | -0.05 | | 0.38 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.29 | 10.23 | 10.25 | 54,172 | -0.03 | | 0.29 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 27.48 | 27.17 | 27.40 | 130,066 | 0.15 | | 0.55 | |
| SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 16.80 | 16.57 | 16.59 | 2,000 | -0.20 | | 1.19 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 25.12 | 24.84 | 25.12 | 750 | 0.26 | | 1.05 | |
| SQQQ | Betapro -3X Nasdaq-100 Daily Leverage | 18.08 | 17.77 | 17.85 | 8,244 | 0.11 | | 0.62 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.79 | 25.53 | 25.62 | 203,750 | 0.07 | | 0.27 | |
| SRV.UN | Sir Royalty Income Fund | 13.49 | 13.47 | 13.49 | 5,200 | 0.10 | | 0.75 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.570 | 6.500 | 6.570 | 4,604 | 0.030 | | 0.46 | |
| SSL | Sandstorm Gold Ltd | 13.51 | 13.26 | 13.42 | 657,875 | -0.09 | | 0.67 | |
| SSPX | Betapro -3X S&P 500 Daily Leveraged Bear | 18.30 | 18.23 | 18.30 | 1,500 | 0.04 | | 0.22 | |
| SSRM | Ssr Mining Inc | 17.07 | 16.64 | 16.96 | 570,037 | 0.01 | | 0.06 | |
| STC | Sangoma Technologies Corp | 8.760 | 8.460 | 8.570 | 12,773 | -0.170 | | 1.95 | |
| STCK | Stack Capital Group Inc | 14.23 | 13.91 | 14.00 | 7,258 | 0.07 | | 0.50 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 3.610 | 2.930 | 3.610 | 400 | 0.810 | | 28.93 | |
| STEP | Step Energy Services Ltd | 4.710 | 4.520 | 4.710 | 5,997 | 0.070 | | 1.51 | |
| STGO | Steppe Gold Ltd | 1.240 | 1.200 | 1.220 | 157,731 | -0.010 | | 0.81 | |
| STLR | Stllr Gold Inc | 0.8400 | 0.8200 | 0.8300 | 121,127 | -0.0100 | | 1.19 | |
| STN | Stantec Inc | 151.3 | 149.3 | 150.9 | 169,550 | 0.5 | | 0.31 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.41 | 24.36 | 24.41 | 501 | 0.05 | | 0.21 | |
| SU | Suncor Energy Inc | 53.98 | 53.19 | 53.84 | 5,439,092 | 0.13 | | 0.24 | |
| SVA | Sernova Corp | 0.1650 | 0.1550 | 0.1600 | 47,500 | 0.0000 | | 0.00 | |
| SVB | Silver Bull Resources Inc | 0.3100 | 0.3050 | 0.3050 | 9,540 | -0.0050 | | 1.61 | |
| SVI | Storagevault Canada Inc | 4.210 | 4.040 | 4.190 | 308,590 | 0.130 | | 3.20 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.2 | 100.1 | 100.2 | 9,000 | -0.2 | | 0.19 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.2 | 100.1 | 100.2 | 53,000 | -0.1 | | 0.10 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 98.50 | 98.49 | 98.50 | 161,000 | 0.01 | | 0.01 | |
| SVM | Silvercorp Metals Inc | 6.610 | 6.360 | 6.580 | 562,518 | 0.210 | | 3.30 | |
| SVR | Ishares Silver Bullion ETF Hdg | 17.70 | 17.34 | 17.70 | 30,869 | 0.43 | | 2.49 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 19.35 | 18.91 | 19.35 | 4,038 | 0.35 | | 1.84 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.52 | 15.52 | 15.52 | 141 | -0.17 | | 1.08 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.320 | 4.280 | 4.320 | 2,000 | 0.040 | | 0.93 | |
| SXGC | | 5.480 | 5.260 | 5.450 | 78,115 | 0.060 | | 1.11 | |
| SXI | Synex Intl J | 2.320 | 2.300 | 2.320 | 2,450 | 0.020 | | 0.87 | |
| SXP | Supremex Inc | 4.250 | 4.030 | 4.200 | 157,468 | 0.400 | | 10.53 | |
| SYLD | Purpose Strategic Yield Fund | 19.24 | 19.22 | 19.24 | 4,200 | 0.04 | | 0.21 | |
| SYZ | Sylogist Ltd | 9.030 | 8.770 | 8.830 | 5,813 | -0.060 | | 0.67 | |