| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0350 | 0.0350 | 0.0350 | 446,000 | -0.0050 |  | 12.50 |   |
| AAUC | Allied Gold Corporation | 3.400 | 3.300 | 3.350 | 402,435 | -0.020 | | 0.59 | |
| AAV | Advantage Oil & Gas Ltd | 10.130 | 9.790 | 9.900 | 509,496 | -0.230 | | 2.27 | |
| AAV.DB | Advantage Energy Ltd 5.00 Pct Debs | 101.8 | 101.8 | 101.8 | 17,000 | 0.5 |  | 0.45 | |
| ABX | Barrick Gold Corp | 22.95 | 22.61 | 22.64 | 1,872,483 | -0.05 | | 0.22 | |
| AC | Air Canada | 20.51 | 19.86 | 20.41 | 3,577,273 | -0.21 | | 1.02 | |
| ACAA | Arrow Canadian Advantage Alternative | 22.00 | 22.00 | 22.00 | 200 | 0.30 | | 1.38 | |
| ACB | Aurora Cannabis Inc | 5.750 | 5.600 | 5.710 | 244,461 | 0.040 | | 0.71 | |
| ACD | Accord Financial | 3.750 | 3.740 | 3.750 | 200 | 0.050 | | 1.35 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 99.00 | 99.00 | 99.00 | 19,000 | 1.20 | | 1.23 | |
| ACO.X | Atco Ltd Cl I NV | 47.00 | 45.07 | 46.90 | 180,070 | 0.93 | | 2.02 | |
| ACO.Y | Atco Ltd Cl II | 48.50 | 48.50 | 48.50 | 203 | -1.49 | | 2.98 | |
| ACQ | Autocanada Inc | 17.67 | 17.31 | 17.31 | 11,037 | -0.09 | | 0.52 | |
| ACX | Act Energy Technologies Ltd | 6.930 | 6.880 | 6.900 | 75,247 | 0.000 |  | 0.00 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 101.0 | 101.0 | 101.0 | 162,000 | 0.0 | | 0.00 | |
| AD.UN | Alaris Equity Partners Income Trust | 18.98 | 18.44 | 18.91 | 121,345 | 0.40 | | 2.16 | |
| ADCO | Adcore Inc | 0.3350 | 0.3150 | 0.3250 | 11,501 | 0.0100 | | 3.17 | |
| ADEN | Adentra Inc | 35.73 | 34.94 | 35.44 | 77,126 | -0.03 | | 0.08 | |
| ADIV | Arrow Ec Eq Advtg Alternatv Fnd ETF | 23.34 | 23.34 | 23.34 | 100 | 0.12 | | 0.52 | |
| ADN | Acadian Timber Corp | 17.26 | 17.06 | 17.16 | 6,100 | -0.04 | | 0.23 | |
| ADW.A | Andrew Peller Ltd Cl A | 3.970 | 3.930 | 3.970 | 11,758 | 0.040 | | 1.02 | |
| ADW.B | Andrew Peller Ltd Cl B | 5.050 | 5.050 | 5.050 | 100 | -0.020 | | 0.39 | |
| AEG | Aegis Brands Inc | 0.3650 | 0.3650 | 0.3650 | 1,243 | 0.0050 | | 1.39 | |
| AEM | Agnico Eagle Mines Ltd | 123.4 | 121.1 | 121.2 | 685,914 | 0.4 | | 0.31 | |
| AFN | Ag Growth International Inc | 39.78 | 38.93 | 38.96 | 127,829 | -0.82 | | 2.06 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 101.25 | 100.00 | 100.00 | 466,000 | 0.00 | | 0.00 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 100.20 | 99.61 | 99.85 | 842,000 | -0.20 | | 0.20 | |
| AG | First Majestic Silver Corp | 8.300 | 8.000 | 8.040 | 1,696,916 | -0.020 | | 0.25 | |
| AGF.B | AGF Management Ltd Cl B NV | 10.47 | 10.14 | 10.38 | 53,270 | 0.17 | | 1.67 | |
| AGG | Evolve CDN Aggrgt Bond Enhd Yld Fund ETF | 19.43 | 19.43 | 19.43 | 1,000 | 0.09 | | 0.47 | |
| AGI | Alamos Gold Inc Cls A | 28.45 | 27.97 | 27.99 | 965,720 | 0.21 | | 0.76 | |
| AI | Atrium Mortgage Investment Corp | 10.79 | 10.57 | 10.78 | 141,716 | 0.21 | | 1.99 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.01 | 100.00 | 100.00 | 88,999 | 0.18 | | 0.18 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.1 | 100.1 | 100.1 | 20,000 | -0.5 | | 0.53 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 96.50 | 96.49 | 96.50 | 11,000 | -1.49 | | 1.52 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 97.00 | 97.00 | 97.00 | 2,000 | -0.74 | | 0.76 | |
| AIDX | Healwell Ai Inc. Class A | 1.810 | 1.740 | 1.770 | 211,575 | 0.010 | | 0.57 | |
| AIF | Altus Group Ltd | 56.36 | 55.25 | 55.44 | 75,379 | -0.18 | | 0.32 | |
| AIGO | Global X Artificial Intelligence & Techn | 24.37 | 24.36 | 24.37 | 555 | 0.12 | | 0.49 | |
| AII | Almonty Industries Inc | 0.9600 | 0.9500 | 0.9600 | 84,959 | 0.0100 | | 1.05 | |
| AIM | Aimia Inc | 2.660 | 2.550 | 2.620 | 16,324 | -0.010 | | 0.38 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 16.55 | 16.55 | 16.55 | 1,500 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 17.05 | 16.90 | 17.00 | 5,200 | 0.00 | | 0.00 | |
| AIM.PR.D | Aimia Inc Pref Series 4 | 17.50 | 17.50 | 17.50 | 2,500 | -0.75 | | 4.11 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 1.750 | 1.740 | 1.750 | 44,960 | 0.010 | | 0.57 | |
| ALA | AltaGas Ltd | 34.34 | 33.37 | 34.22 | 660,951 | 0.65 | | 1.94 | |
| ALA.PR.A | AltaGas Ltd Pref A | 21.75 | 21.25 | 21.59 | 37,932 | 0.24 | | 1.12 | |
| ALA.PR.B | AltaGas Ltd Pref Ser B | 22.70 | 22.70 | 22.70 | 700 | 0.40 | | 1.79 | |
| ALA.PR.G | AltaGas Ltd Pref G | 24.08 | 24.07 | 24.07 | 800 | 0.13 | | 0.54 | |
| ALC | Algoma Central | 14.58 | 14.45 | 14.58 | 3,138 | -0.02 | | 0.14 | |
| ALS | Altius Minerals Corp | 28.50 | 28.10 | 28.20 | 75,658 | -0.13 | | 0.46 | |
| ALYA | Alithya Group | 1.650 | 1.620 | 1.630 | 12,230 | 0.000 | | 0.00 | |
| AMAX | Hamilton Gold Producer Yld Maximizer ETF | 19.89 | 19.61 | 19.64 | 60,472 | -0.08 | | 0.41 | |
| AMC | Arizona Metals Corp | 1.560 | 1.510 | 1.510 | 253,855 | -0.020 | | 1.31 | |
| AMHE | Harvest Amazon Enhanced High Inc Shs ETF | 15.72 | 15.20 | 15.25 | 50,770 | -0.14 | | 0.91 | |
| AMHE.U | Harvest Amazon Enhanced HI Shs ETF USD | 14.27 | 14.18 | 14.27 | 225 | -0.33 | | 2.26 | |
| AMM | Almaden Minerals Ltd | 0.1250 | 0.1150 | 0.1250 | 44,600 | 0.0250 | | 25.00 | |
| AMZH | Harvest Amazon High Income Shares ETF (C | 14.84 | 14.61 | 14.66 | 5,550 | 0.20 | | 1.38 | |
| AMZH.U | Harvest Amazon High Income Shares ETF (C | 13.87 | 13.87 | 13.87 | 108 | 0.28 | | 2.06 | |
| AND | Andlauer Healthcare Group Inc | 46.01 | 44.78 | 45.85 | 36,710 | 0.92 | | 2.05 | |
| ANRG | Anaergia Inc | 1.250 | 1.190 | 1.200 | 23,180 | -0.040 | | 3.23 | |
| AOI | Africa Oil Corp | 2.100 | 2.030 | 2.030 | 359,290 | -0.090 | | 4.25 | |
| AOT | Ascot Resources Ltd | 0.1950 | 0.1900 | 0.1900 | 252,345 | -0.0050 | | 2.56 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 17.11 | 16.74 | 17.00 | 306,946 | 0.13 | | 0.77 | |
| APLI | Appili Therapeutics Inc | 0.0400 | 0.0350 | 0.0400 | 6,215 | 0.0000 | | 0.00 | |
| APM | Andean Precious Metals Corp | 1.400 | 1.360 | 1.390 | 143,844 | 0.030 | | 2.21 | |
| APR.UN | Automotive Properties REIT | 10.73 | 10.59 | 10.64 | 28,389 | 0.02 | | 0.19 | |
| APS | Aptose Biosciences Inc | 0.3050 | 0.2950 | 0.3050 | 5,500 | -0.0050 | | 1.61 | |
| AQN | Algonquin Power and Utilities Corp | 6.360 | 6.100 | 6.340 | 2,640,992 | 0.210 | | 3.43 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.15 | 23.10 | 23.15 | 400 | 0.10 | | 0.43 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.58 | 24.45 | 24.58 | 1,482 | 0.14 | | 0.57 | |
| ARA | Aclara Resources Inc | 0.5400 | 0.5400 | 0.5400 | 917 | 0.0200 | | 3.85 | |
| ARB | Accelerate Arbitrage Fund ETF | 26.35 | 26.35 | 26.35 | 1,500 | 0.15 | | 0.57 | |
| ARE | Aecon Group Inc | 24.56 | 23.91 | 24.25 | 395,186 | -0.05 | | 0.21 | |
| ARG | Amerigo Resources Ltd | 1.680 | 1.630 | 1.680 | 373,185 | 0.050 | | 3.07 | |
| ARIS | Aris Gold Corporation | 5.530 | 5.180 | 5.270 | 271,513 | -0.140 | | 2.59 | |
| ARIS.WT.A | Aris Mining Corporation WT | 0.2600 | 0.2500 | 0.2500 | 13,099 | -0.0100 | | 3.85 | |
| ARTI | Evolve Artificial Intelligence Fund | 11.90 | 11.80 | 11.90 | 2,111 | 0.29 | | 2.50 | |
| ARX | Arc Resources Ltd | 27.05 | 25.88 | 26.19 | 5,680,521 | -0.90 | | 3.32 | |
| ASCU | Arizona Sonoran Copper Company Inc | 1.590 | 1.550 | 1.580 | 48,814 | 0.010 | | 0.64 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.740 | 1.560 | 1.630 | 292,462 | 0.140 | | 9.40 | |
| ASND | Ascendant Resources Inc | 0.0500 | 0.0450 | 0.0500 | 27,200 | 0.0000 | | 0.00 | |
| ASTL | Algoma Steel Group Inc | 12.11 | 11.70 | 11.88 | 132,781 | -0.14 | | 1.16 | |
| ASTL.WT | Algoma Steel Group Inc | 1.710 | 1.710 | 1.710 | 100 | 0.060 | | 3.64 | |
| ATCU | Candente Copper Corp | 0.4200 | 0.4200 | 0.4200 | 1,000 | 0.0000 | | 0.00 | |
| ATD | Alimentation Couche-Tard Inc. | 76.45 | 75.38 | 76.28 | 892,483 | 1.00 | | 1.33 | |
| ATH | Athabasca Oil Corp | 5.450 | 5.220 | 5.260 | 2,209,505 | -0.190 | | 3.49 | |
| ATRL | Atkinsrealis Group Inc | 73.95 | 72.63 | 73.16 | 310,902 | 0.51 | | 0.70 | |
| ATS | Ats Corp | 38.73 | 37.88 | 38.09 | 279,834 | 0.10 | | 0.26 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 26.92 | 26.92 | 26.92 | 300 | 0.06 | | 0.22 | |
| ATZ | Aritzia Inc | 68.99 | 65.92 | 68.54 | 1,129,877 | 2.67 | | 4.05 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 46.06 | 46.06 | 46.06 | 1,701 | -0.13 | | 0.28 | |
| AUMN | Golden Minerals Company | 0.1550 | 0.1500 | 0.1550 | 10,500 | 0.0100 | | 6.90 | |
| AVCN | Avicanna Inc | 0.3450 | 0.3050 | 0.3150 | 330,500 | -0.0150 | | 4.55 | |
| AVL | Avalon Advanced Materials Inc | 0.0350 | 0.0300 | 0.0350 | 119,500 | 0.0000 | | 0.00 | |
| AVNT | Avant Brands Inc | 1.260 | 1.180 | 1.230 | 8,261 | 0.000 | | 0.00 | |
| AW | A W Food Services of Canada Inc | 33.73 | 33.16 | 33.27 | 10,427 | -0.42 | | 1.25 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.80 | 20.80 | 20.80 | 400 | -0.01 | | 0.05 | |
| AX.PR.I | Artis REIT Pref Series I | 22.08 | 22.04 | 22.08 | 1,500 | 0.19 | | 0.87 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.160 | 7.010 | 7.110 | 129,471 | 0.030 | | 0.42 | |
| AYA | Aya Gold and Silver Inc | 12.40 | 11.91 | 12.00 | 765,047 | -0.05 | | 0.41 | |