EODData

MEMBERSHIP REGISTER LOG IN
RELAUNCH CELEBRATION SALE!

To celebrate the release of our new products & services we are discounting:
Monthly Platinum Memberships from $69.95 to only $49.95 (save $20/mth).
End of Day Historical Data by 30%

Sale ends Friday the 19th of September - don't miss out!

List of Symbols for: TSX

CodeNameHighLowCloseVolumeChange 
BAAABrompton Wellington Square AAA Clo ETF19.9919.9819.9944K0.010.05 
BABYElse Nutrition Holdings Inc0.02500.02000.0200495.3K-0.005020.00 
BAMBrookfield Asset Management Ltd82.0680.2080.821.37M0.330.41 
BAMI6.6806.5006.5001.6K-0.1001.52 
BANKEvolve CDN Banks Lifecos Enh Yld Idx ETF8.6608.6208.620335.3K0.0000.00 
BASEEvolve Glob Matls Mining Enh Yld Idx ETF23.3023.0523.051.3K-0.140.60 
BASE.BEvolve Glob Matls Mining Enh Yld Unhgd25.2725.2725.27100-0.030.12 
BBBlackberry Ltd5.5905.4405.5302.51M0.0300.55 
BBD.ABombardier Inc Cl A Mv175.9170.0175.98.5K5.23.04 
BBD.BBombardier Inc Cl B Sv176.4169.9176.2570.9K5.53.22 
BBD.PR.BBombardier 2 Pr17.9117.8217.912K-0.090.50 
BBD.PR.CBombardier Inc Pref Class C24.0123.9923.9918.3K0.000.00 
BBD.PR.DBombardier Inc Pref Ser 317.4917.4817.491.2K0.000.00 
BBU.UNBrookfield Business Partners LP37.8436.9737.4134.7K0.230.62 
BBUCBrookfield Business Corporation48.7347.3048.0129.1K0.641.35 
BCEBCE Inc32.5032.1932.364.87M0.140.43 
BCE.PR.ABCE First Pr Shares Series AA19.8719.8219.8719.5K-0.060.30 
BCE.PR.BBCE Inc First Pr Shares Series Ab19.2819.1519.282.5K0.040.21 
BCE.PR.CBCE Inc Pr Shares Series AC19.6419.6419.64400-0.080.41 
BCE.PR.DBCE Inc Pref Shares Series Ad19.2119.2119.21600-0.130.67 
BCE.PR.EBCE 1st Pref Shares Series Ae19.2319.2319.231000.030.16 
BCE.PR.FBCE 1st Pref Shares Series Af21.2121.1421.176.7K0.150.71 
BCE.PR.GBCE 1st Pref Shares Series Ag19.1919.1519.151K0.150.79 
BCE.PR.HBCE 1st Pref Shares Series Ah19.1219.1219.126000.000.00 
BCE.PR.IBCE 1st Pref Shares Series Ai18.7718.7718.77500-0.050.27 
BCE.PR.JBCE Inc Pref Sh Series Aj19.5019.5019.501000.301.56 
BCE.PR.KBCE Inc Pref Ser AK18.7018.5818.5843K-0.070.38 
BCE.PR.LBCE Inc Pref Ser AL18.4918.4718.482.1K0.080.43 
BCE.PR.MBCE Inc Pref Shares Series Am19.5919.5419.553.1K0.000.00 
BCE.PR.NBCE Inc Pref Shares Series An19.4219.4219.426000.000.00 
BCE.PR.QBCE Inc Pref Shares Series Aq25.2525.0325.061.9K-0.220.87 
BCE.PR.RBCE Inc Ser R19.6519.6319.652.1K0.040.20 
BCE.PR.SBCE Inc Ser S19.1819.1119.111.2K-0.010.05 
BCE.PR.TBCE Inc First Pref Series T19.4619.4419.442.1K0.080.41 
BCE.PR.YBCE Inc Ser Y Pr19.1719.0619.159880.040.21 
BCE.PR.ZBCE Inc Series Z20.3520.3520.351.3K0.030.15 
BCEE10.9510.9510.955280.050.46 
BCHI9.2409.2409.2401K-0.0300.32 
BCHTBirchtech Corp1.04000.92000.96008.1K-0.09008.57 
BCTBriacell Therapeutics Corp12.5111.3211.842.6K0.595.24 
BDGIBadger Infrastructure Solutions Ltd59.7858.8258.9151.9K-0.220.37 
BDIBlack Diamond Group Ltd12.6512.3712.45148.5K0.100.81 
BDIVBrompton Global Dividend Growth ETF23.5723.5423.541.7K0.140.60 
BDTBird Construction Inc28.4927.8527.92116.8K-0.230.82 
BEI.UNBoardwalk Real Estate Investment Trust72.7171.6471.6636.6K-0.230.32 
BEK.BBecker Milk Company Ltd Cl B NV13.6413.1013.104110.070.54 
BEP.PR.GBrookfield Renewable LP Pref Ser 725.3025.2625.261.5K-0.010.04 
BEP.PR.MBrookfield Renewable LP Pref Ser 1325.0824.9525.0013.8K0.000.00 
BEP.PR.RBrookfield Renewable Partners LP22.2322.1722.173.2K-0.120.54 
BEP.UNBrookfield Renewable Partners LP35.5234.7534.91295.5K-0.330.94 
BEPCBrookfield Renewable Corp47.3746.5546.75157.4K-0.350.74 
BEPRBrompton Flaherty & Crumrine Enhanced IN9.0809.0709.0802.5K0.0300.33 
BEPR.UBrompton Flaherty Crumine Enh Pr ETF USD9.9109.9109.9101550.1601.64 
BESGInvesco ESG CDN Core Plus Bond ETF16.3016.2916.307530.000.00 
BFINBrompton Na Financials Dividend ETF25.9825.9225.947000.110.43 
BGCBristol Gate Concentrated CDN Eqty ETF36.4336.3536.434.4K0.060.16 
BGI.UNBrookfield Glbl Infras Sec Inc Fd6.4506.3506.36029.4K0.0100.16 
BGIEBrompton Global Infrastructure ETF31.2031.0231.192K-0.010.03 
BGUBristol Gate Concentrated US Eqty ETF47.0747.0747.071420.000.00 
BGU.UBristol Gate Conc US Eqty ETF USD34.1934.1934.191000.401.18 
BHCBausch Health Companies Inc9.6609.2809.420505.9K0.1101.18 
BIGY26.1725.5525.93194.1K-0.240.92 
BIP.PR.BBrookfield Infra Partners LP Pref Ser 325.1025.0625.104000.060.24 
BIP.PR.EBrookfield Infra Partners LP Pref Ser 925.1825.1425.154.7K-0.090.36 
BIP.PR.FBrookfield Infra Partners LP Pref Ser 1125.3025.2725.292K-0.080.32 
BIP.UNBrookfield Infra Partners LP Units43.1042.2642.28624.1K-0.511.19 
BIPCBrookfield Infrastructure Corp56.6555.4555.70140.5K-0.230.41 
BIRBirchcliff Energy Ltd6.0005.9405.950674.7K-0.0200.34 
BITFBitfarms Ltd4.2903.7004.20021.01M0.2105.26 
BITIBetapro Inverse Bitcoin ETF16.2216.0116.0915.2K0.201.26 
BITI.UBetapro Inverse Bitcoin ETF USD12.3512.3512.351000.030.24 
BKCanadian Banc Corp14.1514.0314.08146.3K-0.010.07 
BK.PR.ACanadian Banc Corp Pref A10.8510.8310.853.5K0.020.18 
BKCCGX Equal Weight CDN Bank Cvrd Call ETF15.6515.5915.615.5K0.020.13 
BKCLGX Enhanced Equal Weight CDN Banks Cvrd21.1521.0321.1011.5K0.070.33 
BKIBlack Iron Inc0.12000.11000.115062K0.00000.00 
BLCKFirst Trust Indxx Innov Trans Proc ETF39.0239.0239.022820.130.33 
BLCOBausch Lomb Corporation21.2820.6620.861.9K0.361.76 
BLDPBallard Power Systems Inc3.5103.0203.4702.39M0.43014.14 
BLNBlackline Safety Corp7.3806.9807.080142.4K-0.2703.67 
BLOVBrompton Na Low Volatility Dividend ETF24.1724.1724.17200-0.140.58 
BLXBoralex Inc27.2626.7226.74436.5K-0.210.78 
BMAXBrompton Enhanced Multi Asset Income ETF14.3914.3014.3613.4K0.040.28 
BMOBank of Montreal180.6178.3178.61.69M0.00.00 
BMO.PR.EBMO Pref Shares Series 4426.5526.4226.453.2K0.040.15 
BMO.PR.YBank of Montreal Pref Ser 3325.0024.9924.9969.9K0.000.00 
BNBrookfield Corporation96.9694.6195.481.49M-0.470.49 
BN.PF.ABrookfield Corporation Pref Ser 3225.3525.2225.223.5K-0.030.12 
BN.PF.BBrookfield Corporation Pref Ser 3423.5023.3723.401.7K-0.140.59 
BN.PF.CBrookfield Corporation Pref Ser 3621.4021.3521.352.9K0.000.00 
BN.PF.DBrookfield Corporation Pref Ser 3721.4921.4921.49135-0.010.05 
BN.PF.EBrookfield Corporation Pref Ser 3821.7021.6521.652K-0.080.37 
BN.PF.FBrookfield Corporation Pref Ser 4023.7023.7023.70500-0.130.55 
BN.PF.GBrookfield Corporation Pref Ser 4223.0222.9022.901.5K-0.060.26 
BN.PF.HBrookfield Corporation Pref Ser 4425.1025.0725.101.9K0.030.12 
BN.PF.IBrookfield Corporation Pref Ser 4625.1725.1025.1025.4K-0.040.16 
BN.PF.JBrookfield Corporation Pref Ser 4825.0124.9025.009.9K0.050.20 
BN.PF.KBrookfield Corporation Pref Ser 5116.5516.5516.551.5K-0.060.36 
BN.PF.LBrookfield Corporation Pref Ser 5215.6015.6015.609000.000.00 
BN.PR.BBrookfield Corporation Pref Ser 212.7212.6212.696.6K0.020.16 
BN.PR.CBrookfield Corporation Pref Ser 412.8012.6812.692.2K-0.100.78 
BN.PR.KBrookfield Corporation Pref Ser 1312.6912.6212.622.5K-0.050.39 
BN.PR.MBrookfield Corporation Pref Ser 1721.0220.9120.912K0.000.00 
BN.PR.NBrookfield Corporation Pref Ser 1820.9120.8420.844.3K-0.060.29 
BN.PR.RBrookfield Corporation Pref Ser 2420.2920.2320.231.2K-0.050.25 
BN.PR.TBrookfield Corporation Pref Ser 2620.2620.1420.141.8K-0.070.35 
BN.PR.XBrookfield Corporation Pref Ser 2819.7619.7619.76500-0.020.10 
BN.PR.ZBrookfield Corporation Pref Ser 3024.0923.8423.845.2K0.010.04 
BNCPurpose CDN Financial Income Fund ETF31.2031.1231.122000.150.48 
BNDPurpose Tactical Inv Grade Bond ETF18.3018.2618.278.4K-0.010.05 
BND.U20.1720.1720.171.1K0.00NaN 
BNEBonterra Energy Corp3.6403.5703.61030.4K0.0100.28 
BNGBengal Energy Ltd0.01500.01000.0150181.7K0.00000.00 
BNKBig Banc Split Corp Cl A16.8216.7316.821K0.060.36 
BNK.PR.ABig Banc Split Corp11.1911.1911.195000.191.73 
BNKLGX Enhanced Equal Weight Banks Idx ETF33.3933.2933.314480.461.40 
BNKUMegalong 3X CDN Banks Dly Lvg Altern ETF31.9031.4731.604111.153.78 
BNSBank of Nova Scotia89.7088.8888.992.6M-0.140.16 
BNTBrookfield Wealth Solutions Ltd96.7494.6195.5161.6K-0.400.42 
BONDEvolve Enhanced Yield Bond Fund ETF18.2018.0818.118.8K-0.020.11 
BOND.BEvolve Enhanced Yield Bond Fund19.2319.2319.231200.070.37 
BOND.UEvolve Enhanced Yld Bd Fund Unhg ETF USD18.7818.7818.781000.070.37 
BOSAirboss America J5.2405.1005.1503.2K-0.1001.90 
BPF.UNBoston Pizza Royalties Income Fund21.8621.5721.5736K-0.080.37 
BPO.PR.ABrookfield Office Properties Pref Ser AA18.3718.3018.374.8K0.170.93 
BPO.PR.CBrookfield Office Properties Pref Ser CC24.2024.1124.117.5K0.110.46 
BPO.PR.EBrookfield Office Properties Pref Ser Ee19.5219.3119.4511.6K0.090.46 
BPO.PR.GBrookfield Office Properties Pref Ser G20.1119.8019.882.6K0.080.40 
BPO.PR.IBrookfield Office Properties Pref Ser II19.7519.3719.5510.1K0.271.40 
BPO.PR.NBrookfield Office Properties Pref Ser N16.9516.8516.9024.9K0.100.60 
BPO.PR.PBrookfield Office Properties Pref Ser P16.5716.3916.5755.8K0.140.85 
BPO.PR.RBrookfield Office Properties Pref Ser R17.9917.6117.885K0.140.79 
BPO.PR.TBrookfield Office Properties Pref Ser T20.0019.8319.952.7K0.120.61 
BPO.PR.WBrookfield Office Properties Pref Ser W11.4511.4411.45300-0.050.43 
BPO.PR.XBrookfield Office Properties Pref Ser V11.2511.2511.254000.201.81 
BPO.PR.YBrookfield Office Properties Pref Ser Y11.2011.2011.201K-0.201.75 
BPRFBf and Crumrine Invest Grade Pref ETF23.1723.1723.17100-0.020.09 
BPRF.UBf and Crumrine Invgrade Pref ETF USD23.1623.1623.161000.160.70 
BPS.PR.BBrookfield Property Split Pref Ser 325.2525.2525.251000.000.00 
BPS.PR.CBrookfield Property Split Pref Ser 425.1525.1525.151.2K0.000.00 
BPS.PR.UBrookfield Property Split Pref Ser 125.1025.1025.106000.070.28 
BPYP.PR.ABrookfield Property Preferred L.P.22.7022.3122.542.5K0.241.08 
BRBig Rock Brewery Inc1.00001.00001.00005K0.00000.00 
BRAGBragg Gaming Group Inc4.0503.8703.9207.6K0.0601.55 
BREBridgemarq Real Estate Services Inc15.2015.0015.028.5K0.010.07 
BRF.PR.ABrookfield Renewable Pref Cl A Ser 122.4022.3522.352.6K-0.020.09 
BRF.PR.BBrookfield Renewable Pref Cl A Ser 220.7120.7020.705.1K-0.100.48 
BRF.PR.CBrookfield Renewable Power Pref Eqty Inc25.0525.0125.012.7K-0.040.16 
BRF.PR.EBrookfield Renewable Power Pref Eqt Sr 521.2221.2221.226000.010.05 
BRF.PR.FBrookfield Renewable Power Pref Eqt Sr 621.1421.1421.144000.000.00 
BRKBerkshire Hathaway Cdr [Cad Hedged]36.6736.2936.5147.5K0.160.44 
BRYBri Chem Corp0.24500.23000.24506.5K0.02008.89 
BSKTManulife Smart Core Bond ETF8.8308.8008.81031.9K-0.0200.23 
BSXBelo Sun Mining Corp0.30500.28500.3050112.4K0.00501.67 
BTB.DB.IBtb REIT 7.25 Pct Debs104.5104.5104.512K1.21.20 
BTB.UNBtb REIT Units3.7903.7503.760137.7K0.0100.27 
BTCCPurpose Bitcoin ETF Currency Hgd21.0920.7920.97332.9K-0.241.13 
BTCC.BPurpose Bitcoin ETF [Cad ETF Non-Currenc22.4822.1822.35444.1K-0.190.84 
BTCC.JPurpose Bitcoin Carbon Offset ETF19.4019.4019.40469-0.371.87 
BTCC.UPurpose Bitcoin ETF [Usd ETF Non-Currenc20.7220.4620.616.4K-0.231.10 
BTCO.BPurpose Core Bitcoin Hdg ETF22.0721.9422.032.1K-0.150.68 
BTCO.UPurpose Core Bitcoin Hdg ETF USD22.5622.5022.503.3K0.874.02 
BTCQ3iQ Coinshares Bitcoin ETF25.1624.9025.002.9K-0.200.79 
BTCQ.U3iQ Coinshares Bitcoin ETF USD18.3118.3118.315000.885.05 
BTCX9.9509.8709.870469-0.1901.89 
BTCX.BCI Galaxy Bitcoin ETF23.4723.1523.35251.7K-0.190.81 
BTCX.UCI Galaxy Bitcoin ETF USD21.5721.4021.524.2K-0.170.78 
BTCYPurpose Bitcoin Yield ETF9.3709.2909.33041K-0.0800.85 
BTCY.BPurpose Bitcoin Yield ETF11.2911.1811.2214.8K-0.070.62 
BTCY.UPurpose Bitcoin Yield ETF USD9.0009.0009.0002410.0000.00 
BTEBaytex Energy Corp3.5603.4703.5005.12M-0.0802.23 
BTOB2Gold Corp6.1205.8505.9805.32M0.0300.50 
BUBurcon Nutrascience Corp2.4402.4102.410400-0.0100.41 
BXFCI 1 To 5 Yr Lad Gov Stp Bd ETF10.3210.2810.285.6K-0.020.19 
BYDBoyd Group Services Inc238.3232.4233.223.4K-5.22.19 
BYLBaylin Technologies Inc0.33500.32000.320011.2K-0.01504.48 
BYL.DBBaylin Technologies Inc 6.5 Pct Debs90.4090.4090.403K0.000.00 

MEMBER LOGIN

Login
10.30.1.64

GLOBAL INDICES

CodeLastChange
COMP22,261-730.3
DJI46,0182600.6
SP5006,600-60.1
DAX23,359300.1
BDI1,200494.3
HSI26,9084701.8