| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0650 | 0.0550 | 0.0550 | 804,618 | -0.0100 |  | 15.38 |   |
| AAV | Advantage Oil & Gas Ltd | 9.690 | 9.320 | 9.490 | 935,508 | 0.180 |  | 1.93 | |
| ABCT | ABC Technologies Holdings Inc | 4.080 | 3.570 | 4.000 | 10,801 | -0.050 | | 1.23 | |
| ABST | Absolute Software Corp | 15.16 | 14.62 | 15.03 | 65,071 | 0.29 | | 1.97 | |
| ABTC | Accelerate Carbon Negative Bitcoin ETF | 2.040 | 2.040 | 2.040 | 4,600 | 0.030 | | 1.49 | |
| ABTC.U | Accelerate Carbon Neg Bitcoin ETF USD | 1.570 | 1.470 | 1.470 | 9,524 | -0.130 | | 8.13 | |
| ABX | Barrick Gold Corp | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11 | | 0.56 | |
| AC | Air Canada | 18.36 | 17.63 | 17.69 | 2,748,243 | -0.24 | | 1.34 | |
| ACB | Aurora Cannabis Inc | 1.690 | 1.610 | 1.670 | 2,005,658 | 0.080 | | 5.03 | |
| ACB.WS.U | Aurora Cannabis Inc Ws USD | 0.3800 | 0.3800 | 0.3800 | 12,000 | -0.0700 | | 15.56 | |
| ACB.WT.V | Aurora Cannabis Inc WT V USD | 0.0500 | 0.0500 | 0.0500 | 7,200 | 0.0000 |  | 0.00 | |
| ACD | Accord Financial | 8.490 | 8.490 | 8.490 | 100 | 0.290 | | 3.54 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 98.01 | 98.01 | 98.01 | 2,000 | 0.00 | | 0.00 | |
| ACO.X | Atco Ltd Cl I NV | 44.18 | 43.27 | 43.34 | 256,558 | -0.74 | | 1.68 | |
| ACO.Y | Atco Ltd Cl II | 43.75 | 43.50 | 43.51 | 501 | -0.50 | | 1.14 | |
| ACQ | Autocanada Inc | 23.91 | 23.01 | 23.67 | 45,208 | 0.12 | | 0.51 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 95.35 | 95.00 | 95.00 | 15,000 | -1.10 | | 1.14 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 97.00 | 97.00 | 97.00 | 24,000 | -1.00 | | 1.02 | |
| AD.UN | Alaris Equity Partners Income Trust | 15.62 | 15.19 | 15.39 | 125,179 | 0.02 | | 0.13 | |
| ADCO | Adcore Inc | 0.3050 | 0.3000 | 0.3000 | 4,000 | 0.0000 | | 0.00 | |
| ADN | Acadian Timber Corp | 16.28 | 16.10 | 16.19 | 5,170 | 0.08 | | 0.50 | |
| ADW.A | Andrew Peller Ltd Cl A | 5.600 | 5.510 | 5.540 | 4,774 | -0.060 | | 1.07 | |
| ADW.B | Andrew Peller Ltd Cl B | 6.780 | 6.780 | 6.780 | 100 | 0.000 | | 0.00 | |
| AEG | Aegis Brands Inc | 0.4200 | 0.3600 | 0.3700 | 24,700 | -0.0100 | | 2.63 | |
| AEM | Agnico Eagle Mines Ltd | 53.10 | 51.48 | 51.68 | 1,974,687 | 0.15 | | 0.29 | |
| AEZS | Aeterna Zentaris Inc | 5.220 | 5.080 | 5.220 | 2,111 | 0.150 | | 2.96 | |
| AFN | Ag Growth International Inc | 32.90 | 31.85 | 31.99 | 43,301 | -0.05 | | 0.16 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 94.99 | 93.72 | 93.72 | 51,000 | -0.03 | | 0.03 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 97.40 | 95.00 | 96.00 | 54,000 | 1.00 | | 1.05 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 92.10 | 92.10 | 92.10 | 2,000 | 0.10 | | 0.11 | |
| AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 97.00 | 95.50 | 97.00 | 35,000 | 1.50 | | 1.57 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 93.00 | 93.00 | 93.00 | 7,000 | -1.00 | | 1.06 | |
| AGF.B | AGF Management Ltd Cl B NV | 5.900 | 5.630 | 5.650 | 73,077 | -0.150 | | 2.59 | |
| AGI | Alamos Gold Inc Cls A | 9.180 | 8.890 | 8.920 | 649,466 | 0.010 | | 0.11 | |
| AGR.UN | Sustainable Agriculture Wellness Div | 7.050 | 7.010 | 7.050 | 5,400 | 0.040 | | 0.57 | |
| AGRI.U | Agrinam Acquisition Corp | 9.600 | 9.600 | 9.600 | 1,000 | 0.000 | | 0.00 | |
| AH | Aleafia Health Inc | 0.0500 | 0.0500 | 0.0500 | 30,155 | 0.0000 | | 0.00 | |
| AH.WT.A | Aleafia Health Inc WT A | 0.0050 | 0.0050 | 0.0050 | 6,500 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 11.01 | 10.72 | 10.85 | 30,773 | 0.00 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 96.99 | 96.99 | 96.99 | 20,000 | -1.01 | | 1.03 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 97.00 | 97.00 | 97.00 | 5,000 | 0.00 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.00 | 99.00 | 99.00 | 10,000 | 0.01 | | 0.01 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 92.01 | 92.01 | 92.01 | 45,000 | -0.21 | | 0.23 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 89.00 | 89.00 | 89.00 | 600,000 | 1.29 | | 1.47 | |
| AIF | Altus Group Ltd | 46.98 | 45.70 | 45.72 | 78,170 | -0.90 | | 1.93 | |
| AII | Almonty Industries Inc | 0.6200 | 0.5900 | 0.5900 | 41,037 | -0.0400 | | 6.35 | |
| AIM | Aimia Inc | 3.550 | 3.430 | 3.500 | 130,934 | 0.020 | | 0.57 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 18.00 | 18.00 | 18.00 | 300 | 0.95 | | 5.57 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 22.40 | 22.40 | 22.40 | 400 | 0.00 | | 0.00 | |
| AKE | Orocobre Limited | 12.90 | 12.56 | 12.69 | 72,854 | 0.42 | | 3.42 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 1.170 | 1.070 | 1.140 | 150,382 | 0.060 | | 5.56 | |
| AKT.B | Akita Cl B | 2.000 | 2.000 | 2.000 | 300 | -0.500 | | 20.00 | |
| AKU | Akumin Inc | 2.550 | 2.290 | 2.300 | 25,186 | -0.180 | | 7.26 | |
| ALA | Altagas Ltd | 27.65 | 26.53 | 26.63 | 1,049,237 | -0.76 | | 2.77 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.98 | 14.69 | 14.75 | 7,300 | -0.22 | | 1.47 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 18.05 | 17.73 | 18.05 | 1,200 | 0.10 | | 0.56 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 20.72 | 20.50 | 20.50 | 13,550 | -0.03 | | 0.15 | |
| ALA.PR.G | Altagas Ltd Pref G | 17.51 | 17.35 | 17.35 | 700 | -0.15 | | 0.86 | |
| ALA.PR.H | Altagas Ltd Pref H | 20.65 | 20.65 | 20.65 | 200 | -0.56 | | 2.64 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 24.98 | 24.98 | 24.98 | 7,950 | -0.01 | | 0.04 | |
| ALC | Algoma Central | 16.13 | 15.85 | 16.13 | 2,651 | 0.12 | | 0.75 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.7 | 101.6 | 101.7 | 25,000 | 0.0 | | 0.01 | |
| ALS | Altius Minerals Corp | 17.77 | 16.99 | 17.64 | 112,517 | 0.67 | | 3.95 | |
| ALYA | Alithya Group | 2.610 | 2.450 | 2.500 | 28,845 | -0.090 | | 3.47 | |
| AMM | Almaden Minerals Ltd | 0.2800 | 0.2700 | 0.2700 | 13,900 | -0.0100 | | 3.57 | |
| AND | Andlauer Healthcare Group Inc | 46.48 | 44.45 | 45.54 | 50,700 | 0.69 | | 1.54 | |
| ANRG | Anaergia Inc | 9.500 | 8.930 | 9.060 | 61,227 | 0.130 | | 1.46 | |
| AOI | Africa Oil Corp | 2.460 | 2.390 | 2.450 | 760,903 | 0.130 | | 5.60 | |
| AOT | Ascot Resources Ltd | 0.3400 | 0.3150 | 0.3300 | 133,631 | 0.0200 | | 6.45 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 27.55 | 26.51 | 26.76 | 333,731 | -0.43 | | 1.58 | |
| APLI | Appili Therapeutics Inc | 0.0550 | 0.0500 | 0.0500 | 187,000 | -0.0050 | | 9.09 | |
| APR.UN | Automotive Properties REIT | 13.15 | 12.97 | 13.00 | 51,907 | -0.08 | | 0.61 | |
| APS | Aptose Biosciences Inc | 0.7800 | 0.7500 | 0.7600 | 6,122 | 0.0100 | | 1.33 | |
| APY | Anglo Pacific Group Plc | 2.240 | 2.210 | 2.210 | 355 | -0.010 | | 0.45 | |
| AQN | Algonquin Power and Utilities Corp | 16.50 | 16.02 | 16.04 | 2,594,881 | -0.34 | | 2.08 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 21.02 | 20.16 | 20.68 | 2,342 | -0.34 | | 1.62 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 22.38 | 21.86 | 21.86 | 3,300 | -1.11 | | 4.83 | |
| AR | Argonaut Gold Inc | 0.4400 | 0.4150 | 0.4200 | 1,066,166 | 0.0050 | | 1.20 | |
| AR.DB.U | Argonaut Gold Inc 4.625% | 85.00 | 85.00 | 85.00 | 1,000 | 0.00 | | 0.00 | |
| ARA | Aclara Resources Inc | 0.3200 | 0.3000 | 0.3200 | 305,754 | 0.0050 | | 1.59 | |
| ARB | Accelerate Arbitrage Fund ETF | 25.75 | 25.58 | 25.58 | 1,756 | 0.01 | | 0.04 | |
| ARE | Aecon Group Inc | 9.860 | 9.440 | 9.540 | 321,169 | 0.040 | | 0.42 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 98.02 | 98.00 | 98.02 | 206,000 | -0.08 | | 0.08 | |
| ARG | Amerigo Resources Ltd | 0.9500 | 0.9100 | 0.9300 | 155,003 | 0.0600 | | 6.90 | |
| ARIS | Aris Gold Corp | 1.600 | 1.550 | 1.550 | 38,545 | -0.050 | | 3.13 | |
| ARIS.WT | Aris Gold Corp WT | 0.2000 | 0.1900 | 0.2000 | 85,000 | 0.0150 | | 8.11 | |
| ARR | Altius Renewable Royalties Corp | 7.500 | 6.980 | 7.080 | 59,651 | -0.100 | | 1.39 | |
| ARX | Arc Resources Ltd | 16.11 | 15.64 | 15.87 | 2,786,050 | 0.33 | | 2.12 | |
| ASCU | Arizona Sonoran Copper Company Inc | 1.520 | 1.420 | 1.450 | 53,300 | -0.050 | | 3.33 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7000 | 0.6600 | 0.7000 | 21,672 | 0.0400 | | 6.06 | |
| ASND | Ascendant Resources Inc | 0.1500 | 0.1450 | 0.1450 | 220,500 | -0.0050 | | 3.33 | |
| ASP | Acerus Pharmaceuticals Corp | 2.500 | 1.930 | 2.000 | 2,414 | -0.500 | | 20.00 | |
| ASTL | Algoma Steel Group Inc | 10.55 | 9.98 | 10.17 | 186,530 | -0.23 | | 2.21 | |
| ASTL.WT | Algoma Steel Group Inc | 1.900 | 1.850 | 1.850 | 2,600 | 0.000 | | 0.00 | |
| AT | Acuityads Holdings Inc | 2.600 | 2.360 | 2.380 | 167,343 | -0.140 | | 5.56 | |
| ATA | Ats Automation | 37.52 | 36.32 | 36.61 | 176,850 | -0.08 | | 0.22 | |
| ATD | Alimentation Couche-Tard Inc. | 55.78 | 54.39 | 55.68 | 1,729,611 | 0.86 | | 1.57 | |
| ATE | Antibe Therapeutics Inc | 0.6000 | 0.5900 | 0.6000 | 31,751 | 0.0000 | | 0.00 | |
| ATH | Athabasca Oil Corp | 2.050 | 1.920 | 2.030 | 6,178,228 | 0.150 | | 7.98 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 23.14 | 23.14 | 23.14 | 500 | -0.22 | | 0.94 | |
| ATZ | Aritzia Inc | 46.85 | 44.63 | 46.58 | 240,918 | 1.77 | | 3.95 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 33.84 | 33.82 | 33.84 | 2,888 | -1.41 | | 4.00 | |
| AUMN | Golden Minerals Company | 0.3250 | 0.3150 | 0.3150 | 4,113 | -0.0150 | | 4.55 | |
| AVCN | Avicanna Inc | 0.3150 | 0.3000 | 0.3050 | 14,005 | 0.0100 | | 3.39 | |
| AVL | Avalon Advanced Materials Inc | 0.1600 | 0.1500 | 0.1550 | 764,511 | 0.0050 | | 3.33 | |
| AVNT | Avant Brands Inc | 0.2050 | 0.1850 | 0.2050 | 37,695 | 0.0100 | | 5.13 | |
| AVNT.WT | Avant Brands Inc WT | 0.0050 | 0.0050 | 0.0050 | 3,000 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.1050 | 0.1050 | 0.1050 | 110,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 35.48 | 33.52 | 35.40 | 10,863 | 1.05 | | 3.06 | |
| AX.PR.A | Artis REIT Pref Ser A | 25.33 | 25.33 | 25.33 | 576 | -0.01 | | 0.04 | |
| AX.PR.E | Artis REIT Pref Ser E | 23.98 | 23.11 | 23.60 | 2,900 | 0.75 | | 3.28 | |
| AX.PR.I | Artis REIT Pref Series I | 24.55 | 24.55 | 24.55 | 100 | 0.05 | | 0.20 | |
| AX.UN | Artis Real Estate Investment Trust Units | 9.570 | 9.340 | 9.350 | 353,846 | -0.160 | | 1.68 | |
| AXIS | Axis Auto Finance Inc | 0.5200 | 0.5100 | 0.5200 | 15,000 | 0.0200 | | 4.00 | |
| AXU | Alexco Resource Corp | 0.6500 | 0.6000 | 0.6500 | 44,917 | 0.0300 | | 4.84 | |
| AYA | Aya Gold and Silver Inc | 7.360 | 6.990 | 7.050 | 112,025 | -0.070 | | 0.98 | |
| AYM | Atalaya Mining Plc | 3.000 | 2.990 | 3.000 | 7,350 | -0.120 | | 3.85 | |