| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.690 | 2.540 | 2.630 | 650,277 | -0.010 |  | 0.38 | |
| ABT | Absolute Software Corp | 8.570 | 8.450 | 8.500 | 53,629 | -0.050 | | 0.58 | |
| ABX | Barrick Gold Corp | 22.72 | 22.39 | 22.72 | 2,612,019 | 0.44 |  | 1.97 | |
| AC | Air Canada | 49.00 | 48.42 | 48.56 | 774,254 | -0.31 | | 0.63 | |
| ACB | Aurora Cannabis Inc | 3.480 | 3.310 | 3.320 | 5,839,420 | -0.140 | | 4.05 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.270 | 1.200 | 1.200 | 22,249 | -0.040 | | 3.23 | |
| ACD | Accord Financial | 9.180 | 9.100 | 9.180 | 9,700 | -0.060 | | 0.65 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.1 | 100.1 | 100.1 | 1,000 | 0.0 | | 0.00 | |
| ACI | Altagas Canada Inc | 33.40 | 33.33 | 33.39 | 33,404 | -0.04 | | 0.12 | |
| ACO.X | Atco Ltd Cl.I NV | 51.05 | 50.67 | 50.87 | 130,684 | -0.09 | | 0.18 | |
| ACO.Y | Atco Ltd Cl II | 51.00 | 50.75 | 50.75 | 200 | -0.25 | | 0.49 | |
| ACQ | Autocanada Inc | 13.42 | 13.14 | 13.26 | 66,771 | -0.11 | | 0.82 | |
| ACZ | Middlefield American Core Dividend ETF | 13.03 | 13.03 | 13.03 | 2,500 | -0.19 | | 1.44 | |
| AD | Alaris Royalty Corp | 22.00 | 21.79 | 21.89 | 108,031 | -0.01 | | 0.05 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 100.50 | 100.00 | 100.00 | 365,998 | -0.42 | | 0.42 | |
| ADN | Acadian Timber Corp | 16.32 | 16.21 | 16.26 | 10,111 | -0.03 | | 0.18 | |
| ADVZ | Advanz Pharma Corp | 8.470 | 7.890 | 7.900 | 7,219 | -0.600 | | 7.06 | |
| ADW.A | Andrew Peller Limited Cl.A | 11.81 | 11.60 | 11.73 | 10,161 | 0.09 | | 0.77 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.60 | 11.50 | 11.60 | 728 | -0.05 | | 0.43 | |
| AEF | Acasta Enterprises Inc | 0.6100 | 0.5400 | 0.5800 | 26,325 | 0.0300 | | 5.45 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 79.15 | 77.42 | 78.39 | 531,806 | -0.09 | | 0.11 | |
| AEZS | Aeterna Zentaris Inc | 1.120 | 1.080 | 1.080 | 8,000 | -0.040 | | 3.57 | |
| AFN | Ag Growth International Inc | 44.72 | 43.82 | 44.10 | 68,165 | -0.49 | | 1.10 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.1 | 100.1 | 100.1 | 48,000 | 0.0 | | 0.00 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.5 | 101.0 | 101.0 | 41,000 | -0.5 | | 0.49 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.6 | 100.5 | 100.6 | 93,000 | 0.2 | | 0.15 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 102.0 | 102.0 | 102.0 | 4,000 | 0.5 | | 0.49 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 100.3 | 100.0 | 100.2 | 275,000 | 0.2 | | 0.20 | |
| AGF.B | AGF Management Ltd Cl.B NV | 6.290 | 6.160 | 6.190 | 76,313 | -0.070 | | 1.12 | |
| AGI | Alamos Gold Inc Cls A | 7.210 | 7.050 | 7.100 | 328,527 | 0.040 | | 0.57 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.260 | 7.260 | 7.260 | 1,474 | -0.120 | | 1.63 | |
| AI | Atrium Mortgage Investment Corp | 14.29 | 14.16 | 14.17 | 26,350 | -0.11 | | 0.77 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 105.0 | 105.0 | 105.0 | 83,999 | -1.0 | | 0.94 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.9 | 101.9 | 101.9 | 5,000 | 0.0 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.8 | 101.8 | 101.8 | 15,000 | 0.5 | | 0.46 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 102.0 | 102.0 | 6,000 | 0.5 | | 0.48 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.9 | 101.9 | 101.9 | 14,000 | 0.0 | | 0.04 | |
| AIF | Altus Group Limited | 38.17 | 37.43 | 38.00 | 54,197 | 0.22 | | 0.58 | |
| AII | Almonty Industries Inc | 0.5700 | 0.5500 | 0.5500 | 58,750 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 3.850 | 3.780 | 3.800 | 446,725 | -0.030 | | 0.78 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.00 | 17.00 | 17.00 | 2,000 | 0.00 | | 0.00 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.00 | 17.00 | 17.00 | 100 | -0.22 | | 1.28 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.61 | 19.39 | 19.60 | 39,300 | -0.10 | | 0.51 | |
| AJX | Agjunction Inc | 0.4000 | 0.3600 | 0.4000 | 2,800 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.160 | 1.120 | 1.130 | 31,100 | -0.020 | | 1.74 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.150 | 1.050 | 1.050 | 74,400 | 0.000 | | 0.00 | |
| AKT.B | Akita Cl B | 1.570 | 1.570 | 1.570 | 300 | 0.320 | | 25.60 | |
| AKU | Akumin Inc | 4.900 | 4.600 | 4.850 | 109,230 | 0.320 | | 7.06 | |
| AKU.U | Akumin Inc | 3.630 | 3.430 | 3.630 | 473,820 | 0.240 | | 7.08 | |
| ALA | Altagas Ltd | 20.10 | 19.70 | 19.74 | 660,691 | -0.26 | | 1.30 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.93 | 14.78 | 14.89 | 9,600 | 0.08 | | 0.54 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.88 | 14.80 | 14.86 | 5,100 | 0.01 | | 0.07 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.28 | 19.04 | 19.04 | 1,900 | 0.03 | | 0.16 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.85 | 16.46 | 16.64 | 3,000 | 0.09 | | 0.54 | |
| ALA.PR.H | Altagas Ltd Pref H | 16.43 | 16.43 | 16.43 | 100 | 0.00 | | 0.00 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 24.00 | 23.79 | 23.81 | 11,100 | -0.15 | | 0.63 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.81 | 22.22 | 22.61 | 4,912 | -0.19 | | 0.83 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.24 | 19.09 | 19.14 | 3,334 | 0.01 | | 0.05 | |
| ALB | Allbanc Split Banc Corp II | 26.41 | 26.41 | 26.41 | 400 | -0.36 | | 1.34 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 27.34 | 27.34 | 27.34 | 450 | 1.42 | | 5.48 | |
| ALC | Algoma Central | 13.44 | 12.93 | 12.96 | 7,760 | -0.32 | | 2.41 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.8 | 103.8 | 103.8 | 120,000 | 0.2 | | 0.23 | |
| ALEF | Aleafia Health Inc | 0.6600 | 0.6400 | 0.6400 | 278,355 | -0.0200 | | 3.03 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 61.50 | 55.00 | 55.00 | 35,000 | -6.50 | | 10.57 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0800 | 0.0700 | 0.0800 | 59,000 | 0.0100 | | 14.29 | |
| ALO | Alio Gold Inc | 0.9000 | 0.8600 | 0.8800 | 122,196 | 0.0400 | | 4.76 | |
| ALS | Altius Minerals Corp | 11.82 | 11.59 | 11.73 | 88,415 | 0.12 | | 1.03 | |
| ALYA | Alithya Group | 3.440 | 3.240 | 3.270 | 78,576 | 0.110 | | 3.48 | |
| AMM | Almaden Minerals Ltd | 0.6500 | 0.6400 | 0.6400 | 24,565 | -0.0100 | | 1.54 | |
| ANX | Anaconda Mining Inc | 0.2200 | 0.2100 | 0.2200 | 123,175 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.210 | 1.190 | 1.210 | 68,404 | 0.030 | | 2.54 | |
| AOT | Ascot Resources Ltd | 0.6400 | 0.6100 | 0.6200 | 63,351 | 0.0100 | | 1.64 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 53.27 | 52.91 | 53.14 | 389,659 | 0.09 | | 0.17 | |
| APHA | Aphria Inc | 6.740 | 6.460 | 6.550 | 1,807,065 | -0.140 | | 2.09 | |
| APR.UN | Automotive Properties REIT | 12.77 | 12.51 | 12.51 | 150,768 | -0.11 | | 0.87 | |
| APS | Aptose Biosciences Inc | 5.020 | 4.400 | 5.010 | 131,229 | 0.360 | | 7.74 | |
| APY | Anglo Pacific Group Plc | 3.320 | 3.320 | 3.320 | 100 | 0.110 | | 3.43 | |
| AQA | Aquila Resources Inc | 0.1600 | 0.1600 | 0.1600 | 42,431 | -0.0100 | | 5.88 | |
| AQN | Algonquin Power and Utilities Corp | 19.00 | 18.84 | 18.92 | 1,272,098 | 0.03 | | 0.16 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.01 | 18.76 | 19.00 | 10,988 | 0.15 | | 0.80 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.45 | 19.35 | 19.45 | 3,600 | -0.02 | | 0.10 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.140 | 9.140 | 9.140 | 400 | -0.120 | | 1.30 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.7600 | 0.7000 | 0.7600 | 7,500 | 0.1100 | | 16.92 | |
| AR | Argonaut Gold Inc | 1.910 | 1.860 | 1.860 | 142,130 | 0.000 | | 0.00 | |
| ARE | Aecon Group Inc | 17.57 | 17.20 | 17.22 | 392,933 | -0.32 | | 1.82 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 103.9 | 103.9 | 103.9 | 44,000 | -0.6 | | 0.53 | |
| ARG | Amerigo Resources Ltd | 0.5200 | 0.5000 | 0.5100 | 77,785 | 0.0200 | | 4.08 | |
| ARX | Arc Resources Ltd | 7.810 | 7.530 | 7.750 | 3,056,228 | 0.250 | | 3.33 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7100 | 0.6900 | 0.7000 | 12,058 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.2200 | 0.2200 | 0.2200 | 18,500 | 0.0000 | | 0.00 | |
| ASO | Avesoro Resources Inc | 1.700 | 1.680 | 1.700 | 4,663 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0800 | 0.0700 | 0.0800 | 288,000 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp WT | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 7.090 | 6.990 | 7.040 | 434,393 | -0.020 | | 0.28 | |
| AT | Acuityads Holdings Inc | 1.280 | 1.260 | 1.260 | 17,675 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 20.22 | 19.95 | 20.17 | 62,101 | 0.12 | | 0.60 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 43.72 | 43.30 | 43.51 | 1,384 | 0.21 | | 0.48 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 43.62 | 43.19 | 43.49 | 1,280,366 | 0.07 | | 0.16 | |
| ATH | Athabasca Oil Corp | 0.4500 | 0.4200 | 0.4300 | 1,316,512 | -0.0100 | | 2.27 | |
| ATP | Atlantic Power Corp | 3.180 | 3.110 | 3.110 | 46,300 | -0.090 | | 2.81 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.2 | 105.1 | 105.2 | 4,000 | 0.2 | | 0.22 | |
| ATZ | Aritzia Inc | 18.89 | 18.53 | 18.89 | 97,320 | 0.21 | | 1.12 | |
| AUG | Auryn Resources Inc | 1.920 | 1.870 | 1.900 | 15,649 | -0.010 | | 0.52 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.49 | 31.49 | 31.49 | 100 | 0.19 | | 0.61 | |
| AUMN | Golden Minerals Company | 0.4100 | 0.3700 | 0.3800 | 17,325 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 24.44 | 21.45 | 23.38 | 909,032 | 2.55 | | 12.24 | |
| AVCN | Avicanna Inc | 1.630 | 1.510 | 1.530 | 33,750 | -0.110 | | 6.71 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0400 | 0.0400 | 390,000 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 5,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 39.31 | 38.59 | 38.80 | 41,735 | -0.56 | | 1.42 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.00 | 22.94 | 23.00 | 1,324 | 0.11 | | 0.48 | |
| AX.PR.E | Artis REIT Pref Ser E | 22.02 | 21.95 | 22.00 | 2,100 | -0.04 | | 0.18 | |
| AX.PR.I | Artis REIT Pref Series I | 25.50 | 25.49 | 25.49 | 400 | -0.03 | | 0.12 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.28 | 12.05 | 12.22 | 499,479 | 0.10 | | 0.83 | |
| AXU | Alexco Resource Corp | 2.590 | 2.460 | 2.510 | 206,246 | 0.040 | | 1.62 | |
| AYM | Atalaya Mining Plc | 3.150 | 3.100 | 3.100 | 1,000 | -0.050 | | 1.59 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.30 | 16.30 | 16.30 | 182 | 0.08 | | 0.49 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.40 | 18.40 | 18.40 | 600 | -0.31 | | 1.66 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.51 | 18.51 | 18.51 | 498 | -0.09 | | 0.48 | |
| AZZ | Azarga Uranium Corp | 0.1700 | 0.1600 | 0.1700 | 46,188 | 0.0100 | | 6.25 | |