| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAF.PR.B | Industrial Alliance Cl A Pref Ser B | 22.08 | 22.08 | 22.08 | 900 | 0.00 |  | 0.00 |   |
| IAF.PR.G | Industrial Alliance Cl A Pref Ser G | 19.12 | 19.07 | 19.10 | 2,696 | 0.07 |  | 0.37 | |
| IAF.PR.I | Industrial Alliance Cl A Pref Ser I | 19.73 | 19.70 | 19.70 | 11,000 | 0.04 | | 0.20 | |
| IAG | Industrial Alliance Ins & Fin Srv Inc | 67.42 | 66.29 | 66.52 | 210,351 | -1.17 |  | 1.73 | |
| IBG | Ibi Group Inc | 5.400 | 5.260 | 5.380 | 61,144 | 0.160 | | 3.07 | |
| IBG.DB.D | Ibi Group Inc 5.50 Pct Debs | 103.0 | 103.0 | 103.0 | 35,000 | 0.0 | | 0.00 | |
| ICE | Canlan ICE Sports Corp | 5.000 | 4.950 | 4.950 | 200 | -0.100 | | 1.98 | |
| ICPB | IA Clarington Core Plus Bond Fund | 10.20 | 10.17 | 10.20 | 1,738 | -0.06 | | 0.58 | |
| IDG | Indigo Books & Music Inc | 3.950 | 3.900 | 3.950 | 6,633 | -0.050 | | 1.25 | |
| IDR | Middlefield REIT Indexplus ETF | 14.45 | 14.45 | 14.45 | 900 | 0.09 | | 0.63 | |
| IEMB | IA Clarington Emerging Mkts Bond Fund | 10.47 | 10.47 | 10.47 | 5,000 | -0.03 | | 0.29 | |
| IFA | Ifabric Corp | 0.7400 | 0.7000 | 0.7400 | 2,900 | 0.0400 | | 5.71 | |
| IFC | Intact Financial Corp | 137.1 | 135.4 | 135.8 | 160,163 | -1.4 | | 1.03 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 14.79 | 14.76 | 14.79 | 200 | -0.06 | | 0.40 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 17.60 | 17.50 | 17.60 | 4,600 | 0.04 | | 0.23 | |
| IFC.PR.D | Intact Financial Corp Pref Shares Ser 4 | 17.45 | 17.45 | 17.45 | 1,600 | 0.14 | | 0.81 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 24.75 | 24.75 | 24.75 | 200 | 0.25 | | 1.02 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 24.88 | 24.69 | 24.88 | 3,109 | 0.18 | | 0.73 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 18.71 | 18.60 | 18.60 | 1,650 | -0.05 | | 0.27 | |
| IFC.R | Intact Financial Corp Sub Receipt | 135.1 | 135.1 | 135.1 | 100 | -1.2 | | 0.84 | |
| IFP | Interfor Corp | 15.98 | 14.88 | 15.81 | 221,460 | 0.73 | | 4.84 | |
| IFRF | IA Clarington Floating Rate Income ETF | 10.02 | 10.02 | 10.02 | 1,155 | 0.01 | | 0.10 | |
| IGAF | IA Clarington Global Allocation Fund ETF | 10.12 | 10.08 | 10.12 | 300 | 0.05 | | 0.50 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 19.45 | 19.42 | 19.42 | 8,000 | 0.00 | | 0.00 | |
| IGCF | Pimco Investment Grade Credit Fund | 20.00 | 19.97 | 19.97 | 1,300 | 0.04 | | 0.20 | |
| IGLB | IA Clarington Global Bond Fund | 10.03 | 10.03 | 10.03 | 100 | 0.02 | | 0.20 | |
| IGM | Igm Financial Inc | 39.91 | 39.32 | 39.49 | 184,556 | -0.21 | | 0.53 | |
| III | Imperial Metals Corp | 1.990 | 1.950 | 1.950 | 3,200 | -0.030 | | 1.52 | |
| IIP.UN | Interrent Real Estate Investment Trust | 16.03 | 15.87 | 15.93 | 248,936 | -0.01 | | 0.06 | |
| ILV | Powershares S&P Intl Dev Low Vol ETF | 24.78 | 24.74 | 24.78 | 1,451 | 0.04 | | 0.16 | |
| ILV.F | Invesco SP Intl Dev Low Vol ETF Hedged | 22.46 | 22.39 | 22.46 | 1,280 | 0.00 | | 0.00 | |
| IMG | Iamgold Corp | 4.510 | 4.390 | 4.450 | 873,191 | 0.020 | | 0.45 | |
| IMO | Imperial Oil | 35.51 | 35.08 | 35.42 | 946,522 | 0.11 | | 0.31 | |
| IMP | Intermap Tech Corp | 0.2100 | 0.2100 | 0.2100 | 1,928 | 0.0100 | | 5.00 | |
| IMV | Immunovaccine Inc | 3.600 | 3.380 | 3.390 | 59,550 | -0.010 | | 0.29 | |
| IN | Inmed Pharmaceuticals IN | 0.3100 | 0.2900 | 0.2900 | 28,147 | -0.0100 | | 3.33 | |
| IN.WT | Inmed Pharmaceuticals Inc WT | 0.0400 | 0.0300 | 0.0400 | 2,000 | -0.0200 | | 33.33 | |
| INC.UN | Income Fin Un | 9.440 | 9.430 | 9.440 | 200 | 0.070 | | 0.75 | |
| INE | Innergex Renewable Energy Inc | 16.64 | 16.49 | 16.57 | 157,802 | 0.07 | | 0.42 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 105.0 | 104.0 | 104.0 | 112,000 | -0.5 | | 0.48 | |
| INE.DB.C | Innergex Renewable Energy 4.65 Pct Debs | 101.9 | 101.5 | 101.5 | 69,000 | 0.0 | | 0.00 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 14.22 | 14.14 | 14.15 | 5,350 | -0.03 | | 0.21 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 23.36 | 23.36 | 23.36 | 300 | 0.06 | | 0.26 | |
| INO.UN | Inovalis REIT | 11.04 | 10.90 | 10.95 | 39,363 | 0.06 | | 0.55 | |
| INOC | Horizons Inovestor CDN Equity Index ETF | 10.79 | 10.79 | 10.79 | 1,800 | 0.00 | | 0.00 | |
| INQ | Inscape Corp Sv | 0.8000 | 0.8000 | 0.8000 | 10,000 | 0.0400 | | 5.26 | |
| INSR | BMO Glb Insurance Hgd To CAD ETF | 23.75 | 23.75 | 23.75 | 100 | 0.63 | | 2.72 | |
| INV | Inv Metals Inc | 0.4000 | 0.4000 | 0.4000 | 500 | -0.0100 | | 2.44 | |
| IPCI | Intellipharmaceutics International Inc | 0.2000 | 0.1800 | 0.1800 | 37,535 | -0.0200 | | 10.00 | |
| IPCO | International Petroleum Corp | 5.650 | 5.500 | 5.650 | 11,018 | 0.260 | | 4.82 | |
| IPL | Inter Pipeline Ltd | 21.77 | 21.42 | 21.45 | 1,115,512 | -0.25 | | 1.15 | |
| IPLP | Ipl Plastics Inc | 8.650 | 8.480 | 8.480 | 19,955 | -0.210 | | 2.42 | |
| IPO | Inplay Oil Corp | 0.6000 | 0.5900 | 0.6000 | 2,000 | 0.0100 | | 1.69 | |
| IQD | Wisdomtree Intl Qlty Div Gwth ETF | 26.00 | 26.00 | 26.00 | 100 | -0.06 | | 0.23 | |
| IQD.B | Wisdomtree Intl Qlty Div Gwth ETF NH | 24.43 | 24.43 | 24.43 | 825 | 0.06 | | 0.25 | |
| IRON | Alderon Iron Ore Corp | 0.2000 | 0.1900 | 0.1900 | 10,392 | -0.0100 | | 5.00 | |
| ISIF | IA Claringtion Strategic Income Fund ETF | 10.13 | 10.13 | 10.13 | 100 | 0.01 | | 0.10 | |
| ISV | Information Services Corp | 16.00 | 15.99 | 15.99 | 2,804 | -0.01 | | 0.06 | |
| ITC | Intrinsyc Technologies Corp | 1.530 | 1.520 | 1.530 | 160,400 | 0.000 | | 0.00 | |
| ITH | International Tower Hill Mines Ltd | 0.7000 | 0.6800 | 0.6900 | 18,500 | 0.0000 | | 0.00 | |
| ITP | Intertape Polymer | 17.88 | 16.82 | 17.03 | 202,607 | -0.04 | | 0.23 | |
| ITX | The Intertain Group Limited | 11.41 | 11.27 | 11.41 | 6,800 | 0.17 | | 1.51 | |
| IVN | Ivanhoe Mines Ltd | 3.790 | 3.650 | 3.670 | 539,893 | -0.110 | | 2.91 | |
| IVQ | Invesque Inc CAD | 9.340 | 9.140 | 9.250 | 5,080 | -0.100 | | 1.07 | |
| IVQ.DB.U | Invesque Inc 5.00 Pct Debs | 91.49 | 91.49 | 91.49 | 3,000 | 1.49 | | 1.66 | |
| IVQ.DB.V | Invesque Inc 6.00 Pct Debs USD | 86.50 | 86.50 | 86.50 | 15,000 | -0.24 | | 0.28 | |
| IVQ.U | Invesque Inc | 7.000 | 6.940 | 6.940 | 4,043 | -0.050 | | 0.72 | |