| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.7300 | 0.7100 | 0.7200 | 562,729 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation Wts | 0.1000 | 0.1000 | 0.1000 | 4,500 | 0.0000 | | 0.00 | |
| SAM | Starcore International Mines Ltd | 0.1200 | 0.1200 | 0.1200 | 59,100 | 0.0100 |  | 9.09 | |
| SAP | Saputo Inc | 38.94 | 38.41 | 38.86 | 328,320 | 0.07 | | 0.18 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.370 | 1.330 | 1.350 | 135,717 | 0.000 | | 0.00 | |
| SBC | Brompton Split Banc Corp Cl A | 13.60 | 13.45 | 13.60 | 15,011 | 0.05 | | 0.37 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.15 | 10.15 | 10.15 | 2,500 | 0.02 | | 0.20 | |
| SBI | Serabi Gold Plc | 0.7500 | 0.7500 | 0.7500 | 26,500 | -0.0100 |  | 1.32 | |
| SBN | S Split Corp Cl.A | 6.280 | 5.950 | 5.960 | 1,500 | -0.110 | | 1.81 | |
| SBN.PR.A | S Split Corp Pref A | 10.42 | 10.41 | 10.41 | 2,800 | -0.19 | | 1.79 | |
| SBND | Purpose Sh Dur Tactical Bd Fd ETF | 19.10 | 19.10 | 19.10 | 100 | -0.04 | | 0.21 | |
| SBR | Silver Bear Resources Plc | 0.2200 | 0.2100 | 0.2200 | 53,000 | 0.0200 | | 10.00 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 10.40 | 10.38 | 10.38 | 3,400 | 0.19 | | 1.86 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 7.890 | 7.800 | 7.890 | 2,200 | 0.060 | | 0.77 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 19.99 | 19.99 | 19.99 | 500 | 0.00 | | 0.00 | |
| SCB | Street Capital Group Inc | 0.8800 | 0.8800 | 0.8800 | 12,000 | 0.0000 | | 0.00 | |
| SCL | Shawcor Ltd | 24.15 | 23.78 | 23.95 | 55,633 | -0.07 | | 0.29 | |
| SCU | The Second Cup Ltd | 2.640 | 2.450 | 2.500 | 50,045 | -0.060 | | 2.34 | |
| SCY | Scandium International Mining Corp | 0.2600 | 0.2600 | 0.2600 | 51,000 | 0.0000 | | 0.00 | |
| SDY | Strad Energy Services Ltd | 1.600 | 1.600 | 1.600 | 200 | 0.000 | | 0.00 | |
| SEA | Seabridge Gold Inc | 19.39 | 18.62 | 18.95 | 264,502 | 0.09 | | 0.48 | |
| SEC | Senvest Capital | 210.3 | 210.3 | 210.3 | 203 | 0.3 | | 0.12 | |
| SEED | Evolve Marijuana ETF | 25.77 | 24.52 | 25.68 | 14,736 | -0.52 | | 1.98 | |
| SES | Secure Energy Services Inc | 8.050 | 7.870 | 7.980 | 339,056 | -0.050 | | 0.62 | |
| SEV | Spectra7 Microsystems Inc | 0.1500 | 0.1500 | 0.1500 | 74,129 | 0.0100 | | 7.14 | |
| SEV.DB.A | Spectra7 Microsystems Inc 7.00 Pct Debs | 60.00 | 60.00 | 60.00 | 3,000 | -5.00 | | 7.69 | |
| SFD | Nxt Energy Solutions Inc | 0.5800 | 0.5700 | 0.5800 | 1,000 | 0.0500 | | 9.43 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 19.75 | 19.75 | 19.75 | 218 | -0.01 | | 0.05 | |
| SGQ | Southgobi Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 1,000 | 0.0100 | | 8.33 | |
| SGY | Surge Energy Inc | 2.310 | 2.210 | 2.240 | 2,601,170 | -0.110 | | 4.68 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 108.0 | 108.0 | 108.0 | 5,000 | 0.0 | | 0.00 | |
| SHC | Sphere FTSE Cda Sustainable Yld ETF | 11.59 | 11.57 | 11.57 | 3,443 | -0.02 | | 0.17 | |
| SHE | Sphere FTSE Euro Sustainable Yld ETF | 10.63 | 10.62 | 10.62 | 1,300 | 0.07 | | 0.66 | |
| SHLE | Source Energy Services Ltd | 3.090 | 2.950 | 3.020 | 185,564 | 0.020 | | 0.67 | |
| SHOP | Shopify Inc | 190.0 | 174.1 | 178.9 | 520,422 | -10.0 | | 5.30 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 9.990 | 9.990 | 9.990 | 400 | 0.020 | | 0.20 | |
| SIA | Sienna Senior Living Inc | 16.69 | 16.45 | 16.58 | 183,864 | 0.10 | | 0.61 | |
| SID | First Asset US Trendleaders ETF | 22.76 | 22.72 | 22.76 | 700 | -0.05 | | 0.22 | |
| SII | Sprott Inc | 3.160 | 3.050 | 3.130 | 211,030 | 0.040 | | 1.29 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 17.98 | 17.98 | 17.98 | 400 | -1.01 | | 5.32 | |
| SIS | Savaria Corp | 18.76 | 18.45 | 18.63 | 70,852 | -0.11 | | 0.59 | |
| SJ | Stella Jones Inc | 42.55 | 41.84 | 42.16 | 139,603 | -0.40 | | 0.94 | |
| SJR.B | Shaw Communications Inc Cl.B Nv | 24.85 | 24.59 | 24.76 | 635,333 | -0.02 | | 0.08 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 18.43 | 18.15 | 18.43 | 2,439 | 0.26 | | 1.43 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 19.32 | 19.31 | 19.31 | 600 | -0.10 | | 0.52 | |
| SKG.UN | Skylon Growth & Income Fund | 7.450 | 7.370 | 7.450 | 30,550 | 0.070 | | 0.95 | |
| SLF | Sun Life Financial Inc | 48.74 | 47.81 | 48.54 | 1,152,259 | 0.49 | | 1.02 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 21.61 | 21.50 | 21.59 | 2,357 | 0.07 | | 0.33 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 21.77 | 21.72 | 21.77 | 819 | 0.08 | | 0.37 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.65 | 20.61 | 20.65 | 7,091 | 0.04 | | 0.19 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.67 | 20.63 | 20.64 | 3,065 | 0.00 | | 0.00 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.69 | 20.61 | 20.68 | 4,456 | -0.01 | | 0.05 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 20.00 | 19.96 | 19.99 | 2,425 | 0.04 | | 0.20 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.70 | 21.64 | 21.70 | 5,802 | 0.12 | | 0.56 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 24.24 | 24.14 | 24.16 | 4,404 | -0.10 | | 0.41 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 20.03 | 19.99 | 20.02 | 6,736 | 0.02 | | 0.10 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 22.07 | 22.07 | 22.07 | 100 | 0.07 | | 0.32 | |
| SLR | Solitario Zinc Corp | 0.4500 | 0.4400 | 0.4400 | 1,502 | -0.0100 | | 2.22 | |
| SMC | Sulliden Mining Capital Inc | 0.1700 | 0.1500 | 0.1700 | 36,500 | 0.0200 | | 13.33 | |
| SMF | SEMAFO J | 3.180 | 3.080 | 3.130 | 572,162 | -0.030 | | 0.95 | |
| SMT | Sierra Metals Inc | 3.220 | 3.150 | 3.150 | 3,915 | -0.060 | | 1.87 | |
| SMU.UN | Summit Industrial Income REIT | 9.020 | 8.940 | 8.940 | 244,354 | -0.060 | | 0.67 | |
| SNC | Snc-Lavalin Sv | 48.50 | 47.43 | 47.96 | 515,337 | -0.46 | | 0.95 | |
| SOLG | Solgold Plc | 0.7100 | 0.6900 | 0.7000 | 55,300 | 0.0000 | | 0.00 | |
| SOP | Soperior Fertilizer Corp | 0.0500 | 0.0500 | 0.0500 | 83,251 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 100.11 | 100.00 | 100.00 | 30,000 | -1.00 | | 0.99 | |
| SOT.UN | Slate Office REIT | 7.770 | 7.720 | 7.740 | 159,148 | -0.010 | | 0.13 | |
| SOX | Stuart Olson Inc | 5.040 | 4.900 | 4.920 | 45,395 | -0.130 | | 2.57 | |
| SOX.DB.A | Stuart Olson Inc 6 Pct Debs A | 100.3 | 100.3 | 100.3 | 30,000 | 0.1 | | 0.05 | |
| SOY | Sunopta Inc | 9.630 | 9.470 | 9.620 | 19,600 | 0.030 | | 0.31 | |
| SPB | Superior Plus Corp | 12.46 | 12.21 | 12.23 | 282,200 | -0.23 | | 1.85 | |
| SPG | Spark Power Group Inc | 2.880 | 2.800 | 2.880 | 27,860 | 0.070 | | 2.49 | |
| SPG.WT | Spark Power Group Inc Wts | 0.2900 | 0.2900 | 0.2900 | 10,615 | -0.0100 | | 3.33 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 11.60 | 11.52 | 11.52 | 300 | 1.32 | | 12.94 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 8.670 | 8.670 | 8.670 | 300 | 0.000 | | 0.00 | |
| SQP | Strongco Corp | 2.310 | 2.120 | 2.310 | 605 | -0.110 | | 4.55 | |
| SRHI | Sprott Resource Holdings Inc | 1.500 | 1.500 | 1.500 | 350 | 0.000 | | 0.00 | |
| SRHI.WT | Sprott Resource Holdings Inc Wts | 0.0300 | 0.0300 | 0.0300 | 7,500 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.850 | 9.750 | 9.850 | 1,500 | 0.100 | | 1.03 | |
| SRT.UN | Slate Retail REIT | 12.88 | 12.78 | 12.85 | 44,904 | 0.07 | | 0.55 | |
| SRU.UN | Smartcentres Real Estate Investment | 30.19 | 29.83 | 29.86 | 206,231 | -0.06 | | 0.20 | |
| SRV.UN | Sir Royalty Income Fund | 15.75 | 15.61 | 15.68 | 2,518 | -0.06 | | 0.38 | |
| SRX | Storm Resources Ltd | 2.590 | 2.460 | 2.540 | 84,600 | -0.010 | | 0.39 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 8.900 | 8.890 | 8.890 | 3,591 | -0.010 | | 0.11 | |
| SSL | Sandstorm Gold Ltd | 5.410 | 5.260 | 5.380 | 899,866 | 0.100 | | 1.89 | |
| SSL.WT | Sandstorm Gold Ltd Wts | 1.450 | 1.300 | 1.350 | 3,600 | 0.100 | | 8.00 | |
| SSRM | Ssr Mining Inc | 14.25 | 13.85 | 14.01 | 410,033 | 0.15 | | 1.08 | |
| STEP | Step Energy Services Ltd | 4.710 | 4.380 | 4.420 | 163,743 | -0.250 | | 5.35 | |
| STGO | Steppe Gold Ltd | 1.020 | 1.020 | 1.020 | 2,610 | 0.020 | | 2.00 | |
| STLC | Stelco Holdings Inc | 21.28 | 20.79 | 20.82 | 107,428 | -0.35 | | 1.65 | |
| STN | Stantec Inc | 32.24 | 31.94 | 32.01 | 265,941 | -0.20 | | 0.62 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 19.32 | 19.26 | 19.32 | 2,928 | 0.42 | | 2.22 | |
| SU | Suncor Energy Inc | 47.54 | 46.70 | 47.17 | 4,747,721 | -0.49 | | 1.03 | |
| SUM | Solium Capital Inc | 10.41 | 10.24 | 10.37 | 50,748 | 0.12 | | 1.17 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 20.24 | 20.24 | 20.24 | 100 | -0.83 | | 3.94 | |
| SVB | Silver Bull Resources Inc | 0.1300 | 0.1300 | 0.1300 | 65,398 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 3.070 | 2.970 | 3.060 | 290,455 | 0.090 | | 3.03 | |
| SVR | Ishares Silver Bullion ETF Hdg | 7.910 | 7.900 | 7.900 | 20,899 | -0.010 | | 0.13 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 7.550 | 7.550 | 7.550 | 500 | 0.010 | | 0.13 | |
| SW | Sierra Wireless | 24.45 | 24.11 | 24.41 | 62,017 | -0.02 | | 0.08 | |
| SWH | Sunwah International Limited | 0.1100 | 0.1100 | 0.1100 | 6,000 | 0.0000 | | 0.00 | |
| SWY | Stornoway Diamond Corp | 0.3300 | 0.3200 | 0.3200 | 84,871 | 0.0000 | | 0.00 | |
| SWY.DB.U | Stornoway Diamond Corp 6.25 Pct USD Debs | 75.00 | 75.00 | 75.00 | 2,000 | 0.00 | | 0.00 | |
| SXI | Synex Intl J | 0.4500 | 0.4500 | 0.4500 | 7,000 | 0.0000 | | 0.00 | |
| SXP | Supremex Inc | 3.550 | 3.470 | 3.500 | 11,232 | 0.020 | | 0.57 | |
| SYLD | Purpose Strategic Yield Fund | 19.97 | 19.97 | 19.97 | 1,600 | 0.07 | | 0.35 | |