| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0400 | 0.0500 | 34,600 | 0.0100 |  | 25.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.110 | 2.020 | 2.090 | 290,095 | 0.000 |  | 0.00 | |
| ABT | Absolute Software Corp | 7.670 | 7.630 | 7.650 | 14,397 | -0.020 |  | 0.26 | |
| ABX | Barrick Gold Corp | 22.78 | 22.11 | 22.49 | 2,683,192 | 0.11 | | 0.49 | |
| AC | Air Canada | 45.83 | 45.29 | 45.54 | 1,033,861 | 0.16 | | 0.35 | |
| ACB | Aurora Cannabis Inc | 5.140 | 4.870 | 5.110 | 8,791,421 | 0.370 | | 7.81 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.650 | 1.520 | 1.650 | 46,518 | 0.230 | | 16.20 | |
| ACD | Accord Financial | 8.500 | 8.490 | 8.500 | 2,478 | -0.050 | | 0.58 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.5 | 100.5 | 100.5 | 2,000 | -0.5 | | 0.50 | |
| ACI | Altagas Canada Inc | 25.87 | 24.68 | 25.37 | 93,882 | 0.68 | | 2.75 | |
| ACO.X | Atco Ltd Cl.I NV | 48.32 | 47.95 | 48.14 | 171,427 | -0.06 | | 0.12 | |
| ACO.Y | Atco Ltd Cl II | 48.25 | 48.25 | 48.25 | 100 | -0.25 | | 0.52 | |
| ACQ | Autocanada Inc | 8.390 | 8.170 | 8.180 | 47,848 | -0.140 | | 1.68 | |
| ACZ | Middlefield American Core Dividend ETF | 12.53 | 12.52 | 12.53 | 4,000 | 0.12 | | 0.97 | |
| AD | Alaris Royalty Corp | 19.48 | 19.32 | 19.41 | 58,765 | 0.01 | | 0.05 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.76 | 96.00 | 112,000 | 0.01 | | 0.01 | |
| ADN | Acadian Timber Corp | 16.98 | 16.62 | 16.83 | 9,472 | 0.19 | | 1.14 | |
| ADVZ | Advanz Pharma Corp | 16.02 | 15.98 | 16.02 | 204 | 0.13 | | 0.82 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.48 | 13.31 | 13.32 | 2,240 | -0.27 | | 1.99 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.65 | 13.65 | 13.65 | 200 | 0.15 | | 1.11 | |
| AEF | Acasta Enterprises Inc | 0.7500 | 0.7500 | 0.7500 | 1,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 71.01 | 68.59 | 70.44 | 609,287 | 1.40 | | 2.03 | |
| AEZS | Aeterna Zentaris Inc | 1.350 | 1.170 | 1.350 | 8,108 | 0.190 | | 16.38 | |
| AFN | Ag Growth International Inc | 40.47 | 37.84 | 39.50 | 246,987 | -1.19 | | 2.92 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.8 | 100.2 | 100.2 | 68,000 | -0.3 | | 0.30 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.0 | 100.6 | 100.6 | 25,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.4 | 100.2 | 100.4 | 75,000 | 0.0 | | 0.00 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.2 | 101.2 | 101.2 | 16,000 | 0.2 | | 0.20 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.880 | 5.810 | 5.850 | 49,410 | -0.010 | | 0.17 | |
| AGI | Alamos Gold Inc Cls A | 6.870 | 6.580 | 6.750 | 623,891 | 0.120 | | 1.81 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.340 | 7.340 | 7.340 | 1,600 | -0.120 | | 1.61 | |
| AI | Atrium Mortgage Investment Corp | 13.54 | 13.40 | 13.43 | 69,113 | -0.11 | | 0.81 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.5 | 101.5 | 101.5 | 3,000 | 0.8 | | 0.74 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 101.3 | 101.3 | 66,000 | -0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.4 | 100.4 | 100.4 | 7,000 | -2.6 | | 2.50 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 25,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.8 | 101.0 | 101.0 | 41,999 | -0.5 | | 0.49 | |
| AIF | Altus Group Limited | 39.92 | 39.22 | 39.25 | 46,525 | -0.11 | | 0.28 | |
| AII | Almonty Industries Inc | 0.6800 | 0.6500 | 0.6800 | 21,050 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 3.450 | 3.380 | 3.420 | 78,427 | 0.030 | | 0.88 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.71 | 17.71 | 17.71 | 1,000 | 0.41 | | 2.37 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.93 | 16.97 | 17.93 | 1,202 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.10 | 19.10 | 19.10 | 100 | -0.34 | | 1.75 | |
| AJX | Agjunction Inc | 0.5200 | 0.5100 | 0.5100 | 7,500 | -0.0100 | | 1.92 | |
| AKG | Asanko Gold Inc | 1.220 | 1.200 | 1.200 | 17,783 | 0.010 | | 0.84 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.440 | 1.330 | 1.330 | 3,611 | -0.100 | | 6.99 | |
| AKT.B | Akita Cl B | 2.540 | 2.540 | 2.540 | 100 | 0.190 | | 8.09 | |
| AKU | Akumin Inc | 3.830 | 3.300 | 3.830 | 21,824 | 0.280 | | 7.89 | |
| AKU.U | Akumin Inc | 2.900 | 2.520 | 2.900 | 880,058 | 0.250 | | 9.43 | |
| ALA | Altagas Ltd | 19.64 | 19.36 | 19.58 | 305,918 | 0.18 | | 0.93 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.43 | 14.19 | 14.32 | 5,299 | 0.00 | | 0.00 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.44 | 14.35 | 14.38 | 2,500 | 0.02 | | 0.14 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.53 | 19.23 | 19.25 | 5,200 | 0.05 | | 0.26 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.25 | 16.25 | 16.25 | 15,024 | -0.12 | | 0.73 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.71 | 23.61 | 23.64 | 7,088 | -0.07 | | 0.30 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.50 | 22.40 | 22.41 | 16,966 | 0.01 | | 0.04 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.40 | 18.00 | 18.40 | 16,341 | 0.40 | | 2.22 | |
| ALB | Allbanc Split Banc Corp II | 26.52 | 26.51 | 26.52 | 825 | 0.00 | | 0.00 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.90 | 25.90 | 25.90 | 100 | -0.11 | | 0.42 | |
| ALC | Algoma Central | 13.40 | 13.31 | 13.39 | 900 | 0.01 | | 0.07 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 103.5 | 104.0 | 20,000 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 0.9000 | 0.8100 | 0.8700 | 893,625 | 0.0700 | | 8.75 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 67.50 | 67.50 | 67.50 | 3,000 | 3.50 | | 5.47 | |
| ALEF.WT | Aleafia Health Inc WT | 0.1000 | 0.0900 | 0.0900 | 103,000 | 0.0100 | | 12.50 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 15.70 | 15.70 | 15.70 | 586 | -1.40 | | 8.19 | |
| ALO | Alio Gold Inc | 0.8300 | 0.8100 | 0.8200 | 109,625 | 0.0100 | | 1.23 | |
| ALS | Altius Minerals Corp | 11.09 | 10.80 | 11.02 | 26,194 | 0.19 | | 1.75 | |
| ALYA | Alithya Group | 3.780 | 3.650 | 3.660 | 29,093 | -0.080 | | 2.14 | |
| AMM | Almaden Minerals Ltd | 0.9100 | 0.8800 | 0.8800 | 8,000 | 0.0000 | | 0.00 | |
| ANX | Anaconda Mining Inc | 0.2100 | 0.2100 | 0.2100 | 19,750 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.170 | 1.150 | 1.160 | 36,182 | 0.010 | | 0.87 | |
| AOT | Ascot Resources Ltd | 0.5600 | 0.5400 | 0.5400 | 59,000 | 0.0000 | | 0.00 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 53.82 | 53.27 | 53.51 | 151,905 | 0.04 | | 0.07 | |
| APHA | Aphria Inc | 6.670 | 6.410 | 6.450 | 2,832,550 | 0.040 | | 0.62 | |
| APR.UN | Automotive Properties REIT | 11.73 | 11.60 | 11.64 | 83,188 | 0.06 | | 0.52 | |
| APS | Aptose Biosciences Inc | 2.630 | 2.520 | 2.600 | 2,900 | 0.040 | | 1.56 | |
| APY | Anglo Pacific Group Plc | 4.200 | 4.000 | 4.200 | 1,000 | 0.200 | | 5.00 | |
| AQA | Aquila Resources Inc | 0.1800 | 0.1700 | 0.1700 | 17,000 | -0.0100 | | 5.56 | |
| AQN | Algonquin Power and Utilities Corp | 17.91 | 17.69 | 17.83 | 1,266,395 | 0.00 | | 0.00 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.36 | 18.31 | 18.35 | 5,260 | 0.01 | | 0.05 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.85 | 19.75 | 19.75 | 27,650 | -0.05 | | 0.25 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.650 | 9.650 | 9.650 | 100 | 0.000 | | 0.00 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.7500 | 0.6400 | 0.7400 | 10,100 | 0.1000 | | 15.63 | |
| AR | Argonaut Gold Inc | 2.290 | 2.100 | 2.190 | 337,976 | 0.080 | | 3.79 | |
| ARE | Aecon Group Inc | 18.48 | 18.05 | 18.25 | 344,538 | 0.15 | | 0.83 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.5 | 104.9 | 104.9 | 67,000 | -0.1 | | 0.08 | |
| ARG | Amerigo Resources Ltd | 0.7100 | 0.6400 | 0.7100 | 55,102 | 0.1100 | | 18.33 | |
| ARX | Arc Resources Ltd | 5.710 | 5.590 | 5.620 | 2,417,308 | -0.060 | | 1.06 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.6600 | 0.6400 | 0.6400 | 21,127 | 0.0100 | | 1.59 | |
| ASM.WT | Avino Silver and Gold Mines Ltd WT | 0.0200 | 0.0200 | 0.0200 | 15,000 | -0.0100 | | 33.33 | |
| ASND | Ascendant Resources Inc | 0.3100 | 0.3000 | 0.3000 | 58,000 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0600 | 0.0600 | 0.0600 | 13,000 | -0.0100 | | 14.29 | |
| ASO | Avesoro Resources Inc | 1.550 | 1.550 | 1.550 | 2,000 | 0.010 | | 0.65 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1000 | 0.0900 | 0.0900 | 157,580 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 5.380 | 5.120 | 5.360 | 640,281 | 0.190 | | 3.68 | |
| AT | Acuityads Holdings Inc | 1.360 | 1.300 | 1.350 | 105,377 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 17.80 | 17.56 | 17.61 | 107,988 | 0.03 | | 0.17 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 40.00 | 39.20 | 39.40 | 3,325 | -0.37 | | 0.93 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 39.93 | 39.01 | 39.17 | 1,868,090 | -0.41 | | 1.04 | |
| ATH | Athabasca Oil Corp | 0.5400 | 0.5200 | 0.5400 | 352,854 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.110 | 3.060 | 3.070 | 40,883 | -0.010 | | 0.32 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 104.3 | 104.0 | 104.3 | 90,000 | 0.1 | | 0.12 | |
| ATZ | Aritzia Inc | 18.97 | 18.48 | 18.73 | 548,885 | -0.02 | | 0.11 | |
| AUG | Auryn Resources Inc | 1.700 | 1.570 | 1.700 | 48,130 | 0.040 | | 2.41 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 30.72 | 30.72 | 30.72 | 3,200 | 0.06 | | 0.20 | |
| AUMN | Golden Minerals Company | 0.3000 | 0.3000 | 0.3000 | 500 | 0.0100 | | 3.45 | |
| AUP | Aurinia Pharmaceuticals Inc | 6.610 | 6.190 | 6.310 | 68,613 | -0.240 | | 3.66 | |
| AVCN | Avicanna Inc | 3.650 | 3.380 | 3.640 | 61,633 | 0.210 | | 6.12 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0400 | 0.0400 | 197,332 | -0.0100 | | 20.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 69,000 | -0.0100 | | 14.29 | |
| AW.UN | A&W Revenue Royalties Income Fund | 38.20 | 37.40 | 38.08 | 50,714 | 0.38 | | 1.01 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.95 | 22.94 | 22.94 | 600 | 0.01 | | 0.04 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.36 | 21.33 | 21.33 | 500 | 0.08 | | 0.38 | |
| AX.PR.I | Artis REIT Pref Series I | 25.41 | 25.40 | 25.40 | 397 | -0.10 | | 0.39 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.43 | 12.34 | 12.36 | 72,489 | -0.05 | | 0.40 | |
| AXU | Alexco Resource Corp | 2.430 | 2.230 | 2.390 | 230,438 | 0.140 | | 6.22 | |
| AYM | Atalaya Mining Plc | 3.270 | 3.270 | 3.270 | 2,400 | -0.020 | | 0.61 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.30 | 15.29 | 15.30 | 700 | -0.10 | | 0.65 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.23 | 18.21 | 18.23 | 1,300 | 0.08 | | 0.44 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.17 | 18.17 | 18.17 | 100 | -0.09 | | 0.49 | |
| AZZ | Azarga Uranium Corp | 0.1800 | 0.1600 | 0.1800 | 426,975 | 0.0000 | | 0.00 | |