| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | IA Financial Corp Inc | 149.6 | 147.4 | 149.3 | 172,548 | 1.9 |  | 1.30 |   |
| IAU | I-80 Gold Corp | 0.8900 | 0.8200 | 0.8400 | 749,879 | -0.0500 |  | 5.62 | |
| IAU.WT | I 80 Gold Corp Wts | 0.1400 | 0.1400 | 0.1400 | 17,000 | 0.0000 |  | 0.00 | |
| IAU.WT.U | I-80 Gold Corp. WT | 0.1800 | 0.1550 | 0.1800 | 1,370,500 | 0.0000 | | 0.00 | |
| ICAE | Invesco TSX Canadian Dividend | 24.30 | 24.30 | 24.30 | 100 | 0.09 | | 0.37 | |
| ICCB | Invesco Canadian Core Plus Bond ETF | 19.66 | 19.66 | 19.66 | 1,000 | 0.06 | | 0.31 | |
| ICE | Canlan ICE Sports Corp | 4.200 | 4.140 | 4.200 | 4,500 | 0.050 | | 1.20 | |
| ICGB | Invesco Global Bond ETF | 19.49 | 19.49 | 19.49 | 400 | -0.02 | | 0.10 | |
| ICPB | IA Clarington Core Plus Bond Fund | 9.430 | 9.410 | 9.430 | 267,900 | 0.020 | | 0.21 | |
| ICTE | Invesco SP TSX Comp ESG Tilt Index ETF | 20.39 | 20.39 | 20.39 | 100 | 0.09 | | 0.44 | |
| IDEF.B | Manulife Smart Interntl Defensive Eq ETF | 13.48 | 13.48 | 13.48 | 200 | -0.03 | | 0.22 | |
| IDIV.B | Manulife Smart International Div ETF | 16.01 | 15.88 | 15.97 | 26,960 | -0.32 | | 1.96 | |
| IE | Ivanhoe Electric Inc | 13.20 | 12.13 | 12.35 | 8,518 | -0.88 | | 6.65 | |
| IFA | Ifabric Corp | 0.9600 | 0.9600 | 0.9600 | 10,987 | 0.0000 | | 0.00 | |
| IFC | Intact Financial Corp | 317.0 | 310.7 | 316.7 | 240,414 | 4.3 | | 1.38 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 22.29 | 21.80 | 22.25 | 6,952 | 0.40 | | 1.83 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 24.35 | 24.05 | 24.10 | 4,397 | 0.25 | | 1.05 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 23.83 | 23.70 | 23.83 | 3,468 | 0.16 | | 0.68 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 23.58 | 23.58 | 23.58 | 323 | 0.00 | | 0.00 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 25.00 | 24.90 | 24.99 | 6,663 | 0.02 | | 0.08 | |
| IFC.PR.I | Intact Financial Corp Pref Shares Ser 9 | 23.93 | 23.60 | 23.93 | 1,906 | 0.33 | | 1.40 | |
| IFC.PR.K | Intact Financial Corp | 22.90 | 22.89 | 22.90 | 400 | 0.09 | | 0.39 | |
| IFP | Interfor Corp | 12.77 | 12.53 | 12.54 | 176,933 | -0.10 | | 0.79 | |
| IFRF | IA Clarington Floating Rate Income ETF | 7.940 | 7.940 | 7.940 | 5,000 | 0.010 | | 0.13 | |
| IGAF | IA Clarington Global Allocation Fund ETF | 15.00 | 15.00 | 15.00 | 600 | -0.15 | | 0.99 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 18.35 | 18.29 | 18.35 | 700 | 0.03 | | 0.16 | |
| IGBT.UN | 2028 Investment Grade Bond Trust | 10.63 | 10.63 | 10.63 | 600 | -0.04 | | 0.37 | |
| IGCF | Pimco Investment Grade Credit Fund | 16.15 | 16.15 | 16.15 | 300 | 0.03 | | 0.19 | |
| IGEO | IA Clarington Loomis Global Equity | 14.19 | 14.19 | 14.19 | 100 | 0.20 | | 1.43 | |
| IGET | Invesco MS Glbl Energy Trans Idx ETF | 21.10 | 21.10 | 21.10 | 200 | 0.30 | | 1.44 | |
| IGM | Igm Financial Inc | 43.17 | 42.78 | 43.02 | 297,166 | -0.17 | | 0.39 | |
| IIAE | Invesco S&P Intl Dvlp Aristocrats ESG | 27.70 | 27.56 | 27.56 | 4,300 | 0.65 | | 2.42 | |
| IIAE.F | Invesco SP Intl Div Aristocrt ESG HD ETF | 25.70 | 25.69 | 25.69 | 1,700 | -0.46 | | 1.76 | |
| IICE | Invesco SP Intl Developed ESG ETF | 24.96 | 24.96 | 24.96 | 300 | 0.14 | | 0.56 | |
| III | Imperial Metals Corp | 4.960 | 4.750 | 4.890 | 20,151 | 0.020 | | 0.41 | |
| IIMF | Invesco Intl Dev Dyn Mf Idx ETF | 23.23 | 23.22 | 23.22 | 1,000 | 0.01 | | 0.04 | |
| IIMF.F | Invesco International Developed | 22.96 | 22.95 | 22.96 | 300 | 0.12 | | 0.53 | |
| IIP.UN | Interrent Real Estate Investment Trust | 13.55 | 13.49 | 13.52 | 810,282 | -0.04 | | 0.29 | |
| IITE | Invesco SP Intl Develped ESG Tilt ETF | 22.55 | 22.45 | 22.45 | 1,900 | -0.22 | | 0.97 | |
| IITE.F | Invesco SP Intl Devlped ESG Tilt Hdg ETF | 22.80 | 22.80 | 22.80 | 1,000 | 0.23 | | 1.02 | |
| ILGB | IA Clarington Loomis Global Multisector | 8.910 | 8.910 | 8.910 | 200 | 0.120 | | 1.37 | |
| ILLM | Acuityads Holdings Inc | 1.910 | 1.820 | 1.910 | 39,277 | 0.090 | | 4.95 | |
| IMG | Iamgold Corp | 10.03 | 9.76 | 10.03 | 1,162,491 | 0.32 | | 3.30 | |
| IMO | Imperial Oil | 108.8 | 107.5 | 108.2 | 365,037 | -0.6 | | 0.56 | |
| IMP | Intermap Tech Corp | 2.320 | 2.110 | 2.140 | 151,132 | -0.160 | | 6.96 | |
| INAI | Invesco Morningstar Global Next Gen Ai | 32.14 | 32.06 | 32.12 | 1,839 | 0.12 | | 0.38 | |
| INAI.F | Invsco Mrnstr Glb Nxt Gen Ai Idx Heg ETF | 30.78 | 30.78 | 30.78 | 100 | 0.34 | | 1.12 | |
| INC.UN | Income Fin Un | 8.460 | 8.400 | 8.460 | 897 | 0.060 | | 0.71 | |
| INCM | Accelerate Diversified Credit Income Fun | 17.12 | 17.03 | 17.05 | 6,333 | -0.15 | | 0.87 | |
| INCM.B | Accelerate Diversf Credit Inc Fd Hed ETF | 17.29 | 17.29 | 17.29 | 1,458 | -0.03 | | 0.17 | |
| INCM.U | Accelerate Diversf Credit Inc Fd ETF USD | 12.53 | 12.53 | 12.53 | 2,000 | -0.05 | | 0.40 | |
| INE | Innergex Renewable Energy Inc | 13.80 | 13.70 | 13.72 | 340,796 | -0.10 | | 0.72 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 99.96 | 99.96 | 99.96 | 25,000 | 0.01 | | 0.01 | |
| INE.DB.C | Innergex Renewable Energy 4.65 Pct Debs | 100.2 | 100.2 | 100.2 | 57,000 | 0.0 | | 0.01 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 24.97 | 24.97 | 24.97 | 1,800 | -0.08 | | 0.32 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 25.25 | 25.16 | 25.16 | 630 | 0.00 | | 0.00 | |
| INO.UN | Inovalis REIT | 0.9400 | 0.8800 | 0.9000 | 54,285 | -0.0200 | | 2.17 | |
| INOC | GX Inovestor Canadian Equity Index ETF | 15.95 | 15.95 | 15.95 | 800 | 0.11 | | 0.69 | |
| IPCO | International Petroleum Corp | 22.31 | 21.85 | 22.28 | 95,853 | -0.05 | | 0.22 | |
| IPO | Inplay Oil Corp | 9.270 | 8.960 | 9.010 | 219,750 | -0.080 | | 0.88 | |
| IQD | CI Wisdomtree Intl Qlty Divd Growth | 34.60 | 34.60 | 34.60 | 403 | -0.04 | | 0.12 | |
| IQD.B | CI Wisdomtree Intl Qlty Divd Growth | 32.35 | 32.30 | 32.30 | 600 | 0.53 | | 1.67 | |
| IS | Infrastructure Dividend Split Corp | 15.25 | 15.25 | 15.25 | 522 | 0.00 | | 0.00 | |
| IS.PR.A | Infrastructure Dividend Split Corp | 11.18 | 10.66 | 10.74 | 9,691 | -0.53 | | 4.70 | |
| ISC | Information Services Corp | 32.65 | 32.00 | 32.01 | 7,777 | -0.44 | | 1.36 | |
| ISCB | IA Clarington Strategic Corporate Bond | 10.72 | 10.72 | 10.72 | 300 | -0.03 | | 0.28 | |
| ISIF | IA Claringtion Strategic Income Fund ETF | 12.30 | 12.30 | 12.30 | 100 | 0.67 | | 5.76 | |
| ISO | Isoenergy Ltd | 9.760 | 9.500 | 9.700 | 187,414 | 0.030 | | 0.31 | |
| ISTE | Invesco S&P 500 ESG Tilt Index ETF | 23.63 | 23.63 | 23.63 | 208 | 0.15 | | 0.64 | |
| ISTE.F | Invesco SP 500 ESG Tilt Index Hdg ETF | 20.60 | 20.60 | 20.60 | 100 | 0.10 | | 0.49 | |
| ITH | International Tower Hill Mines Ltd | 1.180 | 1.170 | 1.170 | 1,838 | -0.010 | | 0.85 | |
| IUAE | Invesco SP US Div Aristocrt ESG ETF | 23.11 | 23.11 | 23.11 | 100 | -0.28 | | 1.20 | |
| IUAE.F | Invesco S&P US Dividend Aristocrats ESG | 22.29 | 22.29 | 22.29 | 600 | 1.17 | | 5.54 | |
| IUCE | Invesco SP US Total Mkt ESG Idx ETF | 23.80 | 23.80 | 23.80 | 229 | 0.41 | | 1.75 | |
| IUFR.U | Invesco US TR FL Rate Note Idx US ETF | 20.15 | 20.15 | 20.15 | 400 | -0.08 | | 0.40 | |
| IUMF | Invesco Russell 1000 Dyn Mf Idx ETF | 23.84 | 23.84 | 23.84 | 103 | 0.35 | | 1.49 | |
| IUMF.F | Invesco Russell 1000 Dyn Mf Idx ETF Ch | 21.77 | 21.69 | 21.73 | 4,000 | -0.22 | | 1.00 | |
| IUTE.F | Invesco SP US Total Mkt ESG Tilt Hdg ETF | 22.30 | 22.30 | 22.30 | 600 | 1.02 | | 4.79 | |
| IVN | Ivanhoe Mines Ltd | 10.36 | 10.06 | 10.23 | 4,005,137 | 0.04 | | 0.39 | |
| IVQ | Invesque Inc CAD | 0.1450 | 0.1300 | 0.1450 | 8,500 | -0.0125 | | 7.94 | |
| IVQ.NT.U | Invesque Inc 9.75 Pct Debs USD | 100.00 | 100.00 | 100.00 | 4,000 | 0.00 | | 0.00 | |
| IVQ.U | Invesque Inc | 0.1100 | 0.1100 | 0.1100 | 10,499 | 0.0000 | | 0.00 | |
| IWBE | Invesco ESG Global Bond ETF | 17.76 | 17.76 | 17.76 | 9,501 | 0.04 | | 0.23 | |
| IXTE | Invesco SP TSX 60 ESG Tilt Index ETF | 23.94 | 23.86 | 23.94 | 500 | 0.08 | | 0.34 | |