| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0350 | 0.0400 | 23,699 | 0.0000 |  | 0.00 |   |
| AAPL | Apple Cdr [Cad Hedged] | 29.42 | 29.04 | 29.14 | 288,061 | -0.03 |  | 0.10 | |
| AAPU | Savvylong 2X Aapl ETF | 22.41 | 21.90 | 21.94 | 825 | 1.14 |  | 5.48 | |
| AAUC | Allied Gold Corporation | 18.61 | 18.19 | 18.57 | 177,682 | 0.29 | | 1.59 | |
| AAUC.DB.U | Allied Gold Corporation 8.75% | 105.0 | 105.0 | 105.0 | 30,000 | 0.0 | | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 11.70 | 11.32 | 11.47 | 311,835 | -0.36 | | 3.04 | |
| AAV.DB | Advantage Energy Ltd 5.00 Pct Debs | 107.0 | 106.0 | 107.0 | 27,000 | -1.2 | | 1.11 | |
| ABRA | Abrasilver Resource Corp | 5.250 | 5.030 | 5.040 | 188,165 | -0.110 | | 2.14 | |
| ABX | Barrick Mining Corp | 29.21 | 28.58 | 29.14 | 2,042,075 | 0.79 | | 2.79 | |
| AC | Air Canada | 22.34 | 21.41 | 21.92 | 3,553,314 | 0.85 | | 4.03 | |
| ACAA | Arrow Canadian Advantage Alternative | 21.79 | 21.55 | 21.78 | 2,700 | -0.02 | | 0.09 | |
| ACB | Aurora Cannabis Inc | 6.250 | 6.100 | 6.200 | 428,757 | 0.440 | | 7.64 | |
| ACD | Accord Financial | 3.590 | 3.590 | 3.590 | 100 | -0.010 | | 0.28 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.00 | 100.00 | 100.00 | 22,000 | 1.45 | | 1.47 | |
| ACO.X | Atco Ltd Cl I NV | 50.77 | 50.22 | 50.66 | 80,732 | -0.12 | | 0.24 | |
| ACO.Y | Atco Ltd Cl II | 52.10 | 52.10 | 52.10 | 100 | -0.90 | | 1.70 | |
| ACQ | Autocanada Inc | 22.73 | 22.18 | 22.18 | 11,533 | 0.26 | | 1.19 | |
| ACX | Act Energy Technologies Ltd | 4.630 | 4.530 | 4.540 | 23,699 | -0.020 | | 0.44 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 101.0 | 100.5 | 101.0 | 31,000 | 0.7 | | 0.67 | |
| AD.DB.B | Alaris Eqty Part Inc Trust 6.50 Pct Debs | 102.0 | 102.0 | 102.0 | 13,000 | -0.2 | | 0.23 | |
| AD.UN | Alaris Equity Partners Income Trust | 19.20 | 19.04 | 19.14 | 23,533 | 0.01 | | 0.05 | |
| ADCO | Adcore Inc | 0.2650 | 0.2600 | 0.2650 | 3,000 | -0.0050 | | 1.85 | |
| ADEN | Adentra Inc | 29.81 | 29.24 | 29.55 | 51,704 | 0.70 | | 2.43 | |
| ADIV | Arrow Ec Eq Advtg Alternatv Fnd ETF | 24.25 | 24.24 | 24.25 | 200 | 0.09 | | 0.37 | |
| ADN | Acadian Timber Corp | 17.98 | 17.80 | 17.92 | 2,614 | 0.21 | | 1.19 | |
| ADW.A | Andrew Peller Ltd Cl A | 5.200 | 5.140 | 5.180 | 5,960 | -0.080 | | 1.52 | |
| ADW.B | Andrew Peller Ltd Cl B | 6.600 | 6.600 | 6.600 | 200 | 0.200 | | 3.13 | |
| AEG | Aegis Brands Inc | 0.4000 | 0.3400 | 0.3800 | 35,700 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Ltd | 163.2 | 160.8 | 163.1 | 661,987 | 0.9 | | 0.55 | |
| AFN | Ag Growth International Inc | 43.02 | 42.13 | 42.72 | 26,635 | 1.07 | | 2.57 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 100.9 | 100.6 | 100.6 | 11,000 | 0.1 | | 0.07 | |
| AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 109.3 | 109.3 | 109.3 | 12,000 | -0.7 | | 0.64 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 101.7 | 100.6 | 100.8 | 174,000 | 0.4 | | 0.35 | |
| AFN.DB.K | Ag Growth International Inc 7.5 Pct Debs | 104.5 | 104.5 | 104.5 | 50,000 | 0.3 | | 0.25 | |
| AG | First Majestic Silver Corp | 11.86 | 11.43 | 11.53 | 870,609 | 0.26 | | 2.31 | |
| AGF.B | AGF Management Ltd Cl B NV | 13.01 | 12.68 | 12.69 | 61,050 | -0.53 | | 4.01 | |
| AGG | Evolve CDN Aggrgt Bond Enhd Yld Fund ETF | 19.33 | 19.33 | 19.33 | 1,700 | -0.05 | | 0.26 | |
| AGI | Alamos Gold Inc Cls A | 36.93 | 36.20 | 36.69 | 857,629 | 0.47 | | 1.30 | |
| AGRI.RT.U | Agrinam Acquisition Corporation Rights | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.0050 | | 20.00 | |
| AGRI.WT.U | Agrinam Acquisition Corporation Warrants | 0.0050 | 0.0050 | 0.0050 | 10,000 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 11.23 | 11.02 | 11.18 | 100,221 | -0.32 | | 2.78 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.1 | 100.0 | 100.1 | 86,000 | 0.1 | | 0.09 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 97.92 | 96.12 | 97.92 | 34,000 | -0.60 | | 0.61 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 97.95 | 97.00 | 97.95 | 302,000 | -0.19 | | 0.19 | |
| AIDX | Healwell Ai Inc. Class A | 1.380 | 1.300 | 1.310 | 288,042 | 0.010 | | 0.77 | |
| AIF | Altus Group Ltd | 52.94 | 51.92 | 52.75 | 127,492 | 0.06 | | 0.11 | |
| AIGO | Global X Artificial Intelligence & Techn | 26.09 | 26.08 | 26.09 | 401 | 0.29 | | 1.12 | |
| AII | Almonty Industries Inc | 4.470 | 4.240 | 4.460 | 676,960 | -0.020 | | 0.45 | |
| AIM | Aimia Inc | 2.940 | 2.860 | 2.910 | 25,625 | 0.190 | | 6.99 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 19.00 | 19.00 | 19.00 | 203 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.39 | 19.29 | 19.39 | 300 | -0.11 | | 0.56 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 2.450 | 2.360 | 2.450 | 7,777 | 0.020 | | 0.82 | |
| ALA | AltaGas Ltd | 39.09 | 38.29 | 38.39 | 293,166 | -1.14 | | 2.88 | |
| ALA.PR.A | AltaGas Ltd Pref A | 23.00 | 22.99 | 23.00 | 1,800 | 0.32 | | 1.41 | |
| ALA.PR.B | AltaGas Ltd Pref Ser B | 23.90 | 22.82 | 22.82 | 500 | -0.98 | | 4.12 | |
| ALA.PR.G | AltaGas Ltd Pref G | 24.74 | 24.73 | 24.74 | 829 | 0.09 | | 0.37 | |
| ALC | Algoma Central | 16.12 | 16.06 | 16.12 | 11,100 | -0.03 | | 0.19 | |
| ALPU | Savvylong 2X Googl ETF | 23.64 | 22.99 | 23.64 | 800 | 0.82 | | 3.59 | |
| ALS | Altius Minerals Corp | 27.66 | 26.96 | 27.07 | 46,553 | -0.31 | | 1.13 | |
| ALYA | Alithya Group | 2.540 | 2.460 | 2.460 | 176,142 | 0.020 | | 0.82 | |
| AMAX | Hamilton Gold Producer Yld Maximizer ETF | 24.98 | 24.56 | 24.92 | 67,533 | 0.20 | | 0.81 | |
| AMC | Arizona Metals Corp | 1.0000 | 0.9300 | 0.9400 | 1,005,505 | -0.0600 | | 6.00 | |
| AMD | Advanced Micro Devices Cdr [Cad Hedged] | 26.00 | 25.61 | 25.75 | 170,871 | -0.73 | | 2.76 | |
| AMDY | Harvest Amd Enhd High Income Shares ETF | 14.57 | 14.53 | 14.57 | 300 | -0.45 | | 3.00 | |
| AMHE | Harvest Amazon Enhanced High Inc Shs ETF | 13.38 | 13.21 | 13.38 | 12,787 | 0.19 | | 1.44 | |
| AMHE.U | Harvest Amazon Enhanced HI Shs ETF USD | 13.37 | 13.36 | 13.36 | 32,000 | 0.16 | | 1.21 | |
| AMM | Almaden Minerals Ltd | 0.2400 | 0.2200 | 0.2350 | 17,000 | -0.0100 | | 4.08 | |
| AMZH | Harvest Amazon High Income Shares ETF (C | 13.14 | 13.02 | 13.10 | 31,451 | 0.12 | | 0.92 | |
| AMZH.U | Harvest Amazon High Income Shares ETF (C | 13.09 | 13.08 | 13.08 | 32,000 | 0.11 | | 0.85 | |
| AMZN | Amazon.com Cdr [Cad Hedged] | 26.33 | 26.03 | 26.22 | 159,717 | 0.39 | | 1.51 | |
| AMZU | Savvylong 2X Amzn ETF | 23.92 | 23.91 | 23.92 | 200 | 0.93 | | 4.05 | |
| AND | Andlauer Healthcare Group Inc | 53.29 | 52.54 | 52.69 | 79,244 | 0.08 | | 0.15 | |
| ANRG | Anaergia Inc | 1.350 | 1.290 | 1.340 | 65,800 | 0.020 | | 1.52 | |
| AOT | Ascot Resources Ltd | 0.0650 | 0.0600 | 0.0650 | 352,182 | 0.0000 | | 0.00 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 17.46 | 17.12 | 17.31 | 303,962 | 0.15 | | 0.87 | |
| APLE | Harvest Apple Enhncd High Incm Shrs ETF | 13.30 | 13.25 | 13.25 | 1,051 | 0.46 | | 3.60 | |
| APLI | Appili Therapeutics Inc | 0.0150 | 0.0150 | 0.0150 | 40,000 | 0.0000 | | 0.00 | |
| APM | Andean Precious Metals Corp | 3.310 | 3.140 | 3.240 | 503,233 | 0.370 | | 12.89 | |
| APR.UN | Automotive Properties REIT | 11.39 | 11.32 | 11.32 | 11,109 | -0.20 | | 1.74 | |
| APS | Aptose Biosciences Inc | 1.200 | 1.170 | 1.190 | 7,575 | 0.040 | | 3.48 | |
| AQN | Algonquin Power and Utilities Corp | 7.920 | 7.730 | 7.910 | 1,538,457 | 0.120 | | 1.54 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 24.29 | 24.01 | 24.01 | 2,806 | -0.09 | | 0.37 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 25.00 | 24.85 | 24.99 | 4,500 | 0.18 | | 0.73 | |
| ARA | Aclara Resources Inc | 1.030 | 1.000 | 1.030 | 15,438 | 0.050 | | 5.10 | |
| ARB | Accelerate Arbitrage Fund ETF | 27.61 | 27.61 | 27.61 | 100 | -0.29 | | 1.04 | |
| ARE | Aecon Group Inc | 20.70 | 20.45 | 20.52 | 136,760 | -0.05 | | 0.24 | |
| ARG | Amerigo Resources Ltd | 2.290 | 2.210 | 2.280 | 218,458 | 0.110 | | 5.07 | |
| ARIS | Aris Gold Corporation | 9.470 | 9.220 | 9.350 | 533,268 | 0.180 | | 1.96 | |
| ARIS.WT.A | Aris Mining Corporation WT | 1.970 | 1.910 | 1.940 | 94,900 | 0.140 | | 7.78 | |
| ARTI | Evolve Artificial Intelligence Fund | 12.69 | 12.65 | 12.69 | 442 | -0.01 | | 0.08 | |
| ARX | Arc Resources Ltd | 27.99 | 27.45 | 27.80 | 1,366,813 | -0.91 | | 3.17 | |
| ASCU | Arizona Sonoran Copper Company Inc | 2.350 | 2.240 | 2.290 | 88,253 | 0.020 | | 0.88 | |
| ASM | Avino Silver and Gold Mines Ltd | 4.830 | 4.470 | 4.750 | 662,591 | -0.150 | | 3.06 | |
| ASTL | Algoma Steel Group Inc | 9.700 | 9.470 | 9.630 | 153,201 | 0.220 | | 2.34 | |
| ASTL.WT | Algoma Steel Group Inc | 0.6600 | 0.6400 | 0.6600 | 19,500 | 0.0400 | | 6.45 | |
| ATCU | Candente Copper Corp | 0.5700 | 0.5600 | 0.5600 | 18,000 | -0.0100 | | 1.75 | |
| ATD | Alimentation Couche-Tard Inc. | 69.16 | 68.41 | 68.96 | 768,719 | 1.27 | | 1.88 | |
| ATH | Athabasca Oil Corp | 5.660 | 5.560 | 5.560 | 1,132,146 | -0.080 | | 1.42 | |
| ATLE | Atlas Energy Corp | 0.2500 | 0.1750 | 0.2000 | 90,937 | 0.0000 | | 0.00 | |
| ATMD | Betapro Eql Weight Cnd Bank 2X Bear ETF | 11.00 | 11.00 | 11.00 | 544 | -0.29 | | 2.57 | |
| ATMU | Betapro Eql Weight Cnd Bank 2X Bull ETF | 32.89 | 32.89 | 32.89 | 100 | 1.01 | | 3.17 | |
| ATRL | Atkinsrealis Group Inc | 98.72 | 96.99 | 98.63 | 291,837 | 3.12 | | 3.27 | |
| ATS | Ats Corp | 44.46 | 43.82 | 43.91 | 123,991 | 0.48 | | 1.11 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 30.43 | 30.29 | 30.29 | 300 | 0.64 | | 2.16 | |
| ATZ | Aritzia Inc | 74.84 | 73.21 | 73.84 | 405,838 | 3.29 | | 4.66 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 48.99 | 48.99 | 48.99 | 800 | 2.08 | | 4.43 | |
| AUMN | Golden Minerals Company | 0.2450 | 0.2400 | 0.2400 | 10,493 | -0.0100 | | 4.00 | |
| AVCN | Avicanna Inc | 0.2700 | 0.2650 | 0.2700 | 18,788 | 0.0000 | | 0.00 | |
| AVGY | Harvest Broadcom Enhd Hgh Incme Shrs ETF | 15.91 | 15.87 | 15.87 | 3,300 | -0.11 | | 0.69 | |
| AVL | Avalon Advanced Materials Inc | 0.0350 | 0.0300 | 0.0350 | 87,000 | 0.0050 | | 16.67 | |
| AVNT | Avant Brands Inc | 0.7700 | 0.7700 | 0.7700 | 800 | -0.0100 | | 1.28 | |
| AW | A W Food Services of Canada Inc | 37.68 | 37.32 | 37.50 | 9,629 | 0.31 | | 0.83 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.81 | 20.81 | 20.81 | 100 | 0.23 | | 1.12 | |
| AX.PR.I | Artis REIT Pref Series I | 21.64 | 21.53 | 21.53 | 1,221 | 0.32 | | 1.51 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.640 | 7.540 | 7.580 | 55,173 | -0.050 | | 0.66 | |
| AYA | Aya Gold and Silver Inc | 12.38 | 12.12 | 12.31 | 588,591 | 0.06 | | 0.49 | |