| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0900 | 0.0800 | 0.0800 | 994,456 | -0.0100 |  | 11.11 |   |
| AAV | Advantage Oil & Gas Ltd | 1.690 | 1.650 | 1.680 | 654,396 | 0.030 |  | 1.82 | |
| ABT | Absolute Software Corp | 14.52 | 14.26 | 14.48 | 130,530 | 0.00 |  | 0.00 | |
| ABX | Barrick Gold Corp | 37.85 | 36.65 | 36.82 | 3,035,275 | -0.68 | | 1.81 | |
| AC | Air Canada | 16.64 | 16.01 | 16.17 | 4,056,596 | -0.03 | | 0.19 | |
| ACB | Aurora Cannabis Inc | 16.33 | 15.70 | 16.33 | 683,617 | 0.29 | | 1.81 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.3400 | 0.2700 | 0.3400 | 36,150 | 0.0400 | | 13.33 | |
| ACD | Accord Financial | 6.700 | 6.450 | 6.450 | 300 | -0.130 | | 1.98 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 77.00 | 77.00 | 77.00 | 3,000 | 0.00 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I NV | 40.64 | 39.89 | 40.55 | 153,458 | 0.49 | | 1.22 | |
| ACO.Y | Atco Ltd Cl II | 41.42 | 41.42 | 41.42 | 100 | 5.93 | | 16.71 | |
| ACQ | Autocanada Inc | 11.59 | 11.17 | 11.39 | 106,991 | -0.19 | | 1.64 | |
| ACZ | Middlefield American Core Dividend ETF | 13.26 | 13.26 | 13.26 | 4,000 | -0.02 | | 0.15 | |
| AD | Alaris Royalty Corp | 11.97 | 11.46 | 11.76 | 145,534 | 0.24 | | 2.08 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 85.08 | 85.00 | 85.08 | 11,000 | 0.08 | | 0.09 | |
| ADN | Acadian Timber Corp | 14.61 | 14.00 | 14.14 | 10,176 | 0.39 | | 2.84 | |
| ADW.A | Andrew Peller Limited Cl.A | 8.400 | 8.260 | 8.260 | 22,977 | -0.020 | | 0.24 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.45 | 10.81 | 11.00 | 1,164 | -0.90 | | 7.56 | |
| AEF | Acasta Enterprises Inc | 0.7000 | 0.7000 | 0.7000 | 1,000 | 0.1100 | | 18.64 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 90.52 | 87.67 | 88.40 | 680,680 | -1.67 | | 1.85 | |
| AEZS | Aeterna Zentaris Inc | 0.6200 | 0.5700 | 0.6000 | 139,252 | 0.0200 | | 3.45 | |
| AFN | Ag Growth International Inc | 26.64 | 25.41 | 26.64 | 71,839 | 1.01 | | 3.94 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 98.70 | 98.00 | 98.50 | 46,999 | 1.00 | | 1.03 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 92.02 | 92.02 | 92.02 | 20,000 | -2.98 | | 3.14 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 93.00 | 93.00 | 93.00 | 10,000 | 0.49 | | 0.53 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 92.52 | 92.48 | 92.50 | 52,000 | -0.75 | | 0.80 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 82.73 | 79.00 | 82.73 | 182,000 | 2.73 | | 3.41 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.000 | 4.890 | 5.000 | 97,219 | 0.100 | | 2.04 | |
| AGI | Alamos Gold Inc Cls A | 14.30 | 13.84 | 13.96 | 1,195,178 | -0.13 | | 0.92 | |
| AH | Aleafia Health Inc | 0.5200 | 0.4900 | 0.5200 | 502,989 | 0.0200 | | 4.00 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 65.00 | 63.25 | 63.25 | 20,000 | -1.75 | | 2.69 | |
| AH.WT | Aleafia Health Inc Wts | 0.0700 | 0.0700 | 0.0700 | 13,450 | 0.0000 | | 0.00 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2000 | 0.1900 | 0.2000 | 26,500 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 10.35 | 10.10 | 10.28 | 43,572 | -0.06 | | 0.58 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.9 | 100.8 | 100.9 | 12,000 | 0.7 | | 0.65 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.00 | 95.25 | 100.00 | 192,000 | 4.50 | | 4.71 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 98.00 | 97.50 | 97.50 | 30,000 | -2.49 | | 2.49 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.99 | 99.99 | 99.99 | 23,000 | 0.99 | | 1.00 | |
| AIF | Altus Group Limited | 41.35 | 40.56 | 41.11 | 131,260 | 0.39 | | 0.96 | |
| AII | Almonty Industries Inc | 0.5900 | 0.5800 | 0.5900 | 13,500 | 0.0200 | | 3.51 | |
| AIM | Aimia Inc | 3.110 | 3.000 | 3.040 | 226,460 | -0.040 | | 1.30 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 14.30 | 14.30 | 14.30 | 600 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 16.50 | 16.00 | 16.50 | 8,700 | 0.00 | | 0.00 | |
| AJX | Agjunction Inc | 0.3500 | 0.3400 | 0.3400 | 17,844 | -0.0100 | | 2.86 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.4100 | 0.3900 | 0.4100 | 43,565 | 0.0000 | | 0.00 | |
| AKT.B | Akita Cl B | 1.200 | 1.200 | 1.200 | 100 | 0.200 | | 20.00 | |
| AKU | Akumin Inc | 2.700 | 2.500 | 2.610 | 14,694 | -0.080 | | 2.97 | |
| AKU.U | Akumin Inc | 1.960 | 1.940 | 1.940 | 7,000 | 0.050 | | 2.65 | |
| ALA | Altagas Ltd | 16.01 | 15.55 | 15.96 | 2,940,681 | 0.37 | | 2.37 | |
| ALA.PR.A | Altagas Ltd Pref A | 10.70 | 10.62 | 10.63 | 4,027 | -0.01 | | 0.09 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 10.65 | 10.53 | 10.60 | 700 | 0.01 | | 0.09 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 14.85 | 14.76 | 14.76 | 5,800 | -0.08 | | 0.54 | |
| ALA.PR.G | Altagas Ltd Pref G | 13.00 | 12.90 | 12.95 | 17,025 | 0.01 | | 0.08 | |
| ALA.PR.H | Altagas Ltd Pref H | 12.12 | 11.95 | 11.95 | 53,000 | -0.10 | | 0.83 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 21.17 | 20.75 | 21.17 | 4,200 | 0.42 | | 2.02 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 19.74 | 19.45 | 19.50 | 8,900 | 0.06 | | 0.31 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 14.34 | 14.24 | 14.24 | 4,400 | -0.03 | | 0.21 | |
| ALB | Allbanc Split Banc Corp II | 20.81 | 20.81 | 20.81 | 100 | -0.01 | | 0.05 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.68 | 25.68 | 25.68 | 100 | 0.13 | | 0.51 | |
| ALC | Algoma Central | 10.90 | 10.74 | 10.76 | 1,200 | 0.13 | | 1.22 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 100.25 | 100.00 | 100.00 | 5,000 | -0.25 | | 0.25 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 13.39 | 13.39 | 13.39 | 700 | -0.46 | | 3.32 | |
| ALO | Alio Gold Inc | 1.970 | 1.880 | 1.960 | 201,497 | 0.040 | | 2.08 | |
| ALS | Altius Minerals Corp | 10.54 | 10.31 | 10.53 | 50,258 | 0.21 | | 2.03 | |
| ALYA | Alithya Group | 2.130 | 2.100 | 2.100 | 6,150 | -0.010 | | 0.47 | |
| AMM | Almaden Minerals Ltd | 0.7100 | 0.6800 | 0.7000 | 31,033 | 0.0100 | | 1.45 | |
| AND | Andlauer Healthcare Group Inc | 37.50 | 36.49 | 37.50 | 24,795 | 0.57 | | 1.54 | |
| ANX | Anaconda Mining Inc | 0.4100 | 0.4000 | 0.4000 | 172,050 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.070 | 1.030 | 1.060 | 86,365 | 0.020 | | 1.92 | |
| AOT | Ascot Resources Ltd | 1.220 | 1.120 | 1.170 | 174,920 | -0.030 | | 2.50 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 41.81 | 41.10 | 41.48 | 148,781 | 0.37 | | 0.90 | |
| APHA | Aphria Inc | 5.850 | 5.620 | 5.830 | 1,272,004 | 0.150 | | 2.64 | |
| APR.UN | Automotive Properties REIT | 9.270 | 9.050 | 9.100 | 60,798 | -0.080 | | 0.87 | |
| APS | Aptose Biosciences Inc | 8.580 | 8.140 | 8.190 | 22,746 | -0.380 | | 4.43 | |
| APY | Anglo Pacific Group Plc | 2.770 | 2.770 | 2.770 | 100 | -0.050 | | 1.77 | |
| AQA | Aquila Resources Inc | 0.1700 | 0.1700 | 0.1700 | 61,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 17.64 | 16.99 | 17.62 | 6,357,830 | 0.56 | | 3.28 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 16.98 | 16.88 | 16.97 | 6,031 | 0.24 | | 1.43 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 17.00 | 16.78 | 17.00 | 11,900 | 0.05 | | 0.29 | |
| AR | Argonaut Gold Inc | 2.630 | 2.470 | 2.540 | 1,530,991 | -0.070 | | 2.68 | |
| ARB | Accelerate Arbitrage Fund ETF | 21.66 | 21.66 | 21.66 | 1,000 | 0.01 | | 0.05 | |
| ARE | Aecon Group Inc | 15.01 | 14.80 | 14.95 | 158,472 | 0.18 | | 1.22 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 99.70 | 99.50 | 99.70 | 142,000 | 1.20 | | 1.22 | |
| ARG | Amerigo Resources Ltd | 0.5100 | 0.4600 | 0.5100 | 227,285 | 0.0300 | | 6.25 | |
| ARX | Arc Resources Ltd | 4.880 | 4.670 | 4.870 | 1,170,212 | 0.200 | | 4.28 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.120 | 1.070 | 1.080 | 125,175 | -0.070 | | 6.09 | |
| ASND | Ascendant Resources Inc | 0.1200 | 0.1200 | 0.1200 | 27,500 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0600 | 0.0500 | 0.0500 | 200,000 | -0.0100 | | 16.67 | |
| ASR | Alacer Gold Corp | 10.150 | 9.750 | 9.890 | 709,013 | -0.130 | | 1.30 | |
| AT | Acuityads Holdings Inc | 1.450 | 1.380 | 1.400 | 155,243 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 18.04 | 17.72 | 17.81 | 122,840 | -0.19 | | 1.06 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 45.90 | 44.76 | 45.85 | 6,718 | 0.52 | | 1.15 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 45.82 | 44.69 | 45.75 | 923,850 | 0.30 | | 0.66 | |
| ATH | Athabasca Oil Corp | 0.1800 | 0.1700 | 0.1800 | 404,090 | 0.0100 | | 5.88 | |
| ATP | Atlantic Power Corp | 2.730 | 2.650 | 2.690 | 13,880 | 0.010 | | 0.37 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 101.0 | 101.0 | 101.0 | 26,000 | -0.3 | | 0.25 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.11 | 21.11 | 21.11 | 100 | 0.67 | | 3.28 | |
| ATZ | Aritzia Inc | 20.90 | 20.00 | 20.03 | 446,505 | 0.07 | | 0.35 | |
| AUG | Auryn Resources Inc | 3.070 | 2.920 | 2.950 | 250,032 | -0.050 | | 1.67 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.11 | 32.11 | 32.11 | 1,059 | 0.14 | | 0.44 | |
| AUMN | Golden Minerals Company | 0.6200 | 0.5800 | 0.6000 | 53,100 | -0.0100 | | 1.64 | |
| AUP | Aurinia Pharmaceuticals Inc | 20.75 | 20.12 | 20.23 | 181,390 | -0.55 | | 2.65 | |
| AVCN | Avicanna Inc | 1.500 | 1.410 | 1.500 | 15,138 | 0.070 | | 4.90 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0600 | 198,519 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 28.83 | 28.06 | 28.81 | 22,393 | 0.56 | | 1.98 | |
| AX.PR.A | Artis REIT Pref Ser A | 14.89 | 14.85 | 14.88 | 2,400 | -0.03 | | 0.20 | |
| AX.PR.E | Artis REIT Pref Ser E | 13.80 | 13.75 | 13.80 | 2,603 | 0.14 | | 1.02 | |
| AX.PR.I | Artis REIT Pref Series I | 20.20 | 20.00 | 20.00 | 1,546 | -0.17 | | 0.84 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.430 | 7.190 | 7.370 | 297,541 | 0.120 | | 1.66 | |
| AXU | Alexco Resource Corp | 3.270 | 3.120 | 3.160 | 503,482 | 0.000 | | 0.00 | |
| AYM | Atalaya Mining Plc | 2.940 | 2.740 | 2.750 | 2,380 | -0.190 | | 6.46 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.61 | 15.61 | 15.61 | 200 | -0.14 | | 0.89 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 16.64 | 16.64 | 16.64 | 500 | 0.01 | | 0.06 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 16.06 | 16.05 | 16.06 | 900 | 0.01 | | 0.06 | |
| AZZ | Azarga Uranium Corp | 0.1700 | 0.1700 | 0.1700 | 76,200 | 0.0000 | | 0.00 | |