| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1900 | 0.1800 | 0.1900 | 295,907 | 0.0000 |  | 0.00 |   |
| S.WT | Sherritt International Corporation WT | 0.0100 | 0.0100 | 0.0100 | 15,500 | -0.0100 |  | 50.00 | |
| SAM | Starcore International Mines Ltd | 0.0700 | 0.0700 | 0.0700 | 1,000 | 0.0100 |  | 16.67 | |
| SAP | Saputo Inc | 39.76 | 39.15 | 39.68 | 345,410 | 0.53 | | 1.35 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0200 | 0.0200 | 0.0200 | 9,000 | 0.0000 | | 0.00 | |
| SBB | Sabina Gold and Silver Corp | 1.870 | 1.780 | 1.810 | 790,335 | -0.040 | | 2.16 | |
| SBC | Brompton Split Banc Corp Cl A | 13.15 | 12.91 | 13.07 | 15,705 | -0.10 | | 0.76 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.56 | 10.45 | 10.45 | 12,011 | -0.10 | | 0.95 | |
| SBI | Serabi Gold Plc | 1.330 | 1.330 | 1.330 | 148 | -0.020 | | 1.48 | |
| SBN | S Split Corp Cl.A | 6.000 | 6.000 | 6.000 | 3,000 | 0.230 | | 3.99 | |
| SBN.PR.A | S Split Corp Pref A | 10.33 | 10.33 | 10.33 | 900 | -0.37 | | 3.46 | |
| SBR | Silver Bear Resources Plc | 0.1700 | 0.1500 | 0.1600 | 72,000 | 0.0100 | | 6.67 | |
| SBT | Purpose Silver Bullion ETF | 9.790 | 9.790 | 9.790 | 222 | -0.110 | | 1.11 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 12.39 | 12.39 | 12.39 | 3,560 | 0.04 | | 0.32 | |
| SCAD | Scotia Strategic CDN Eqty ETF Portfolio | 20.83 | 20.80 | 20.80 | 200 | 0.16 | | 0.78 | |
| SCL | Shawcor Ltd | 12.70 | 12.48 | 12.69 | 81,925 | 0.24 | | 1.93 | |
| SCU | The Second Cup Ltd | 1.670 | 1.540 | 1.630 | 53,702 | 0.150 | | 10.14 | |
| SCY | Scandium International Mining Corp | 0.0900 | 0.0800 | 0.0900 | 246,700 | 0.0100 | | 12.50 | |
| SDY | Strad Energy Services Ltd | 1.800 | 1.720 | 1.720 | 59,900 | -0.040 | | 2.27 | |
| SEA | Seabridge Gold Inc | 17.41 | 16.80 | 16.81 | 69,994 | -0.74 | | 4.22 | |
| SEC | Senvest Capital | 167.0 | 167.0 | 167.0 | 100 | 0.5 | | 0.30 | |
| SEED | Evolve Marijuana ETF | 12.00 | 12.00 | 12.00 | 2,293 | 0.00 | | 0.00 | |
| SES | Secure Energy Services Inc | 4.480 | 4.290 | 4.400 | 905,570 | 0.130 | | 3.04 | |
| SEV | Spectra7 Microsystems Inc | 0.0200 | 0.0200 | 0.0200 | 39,050 | 0.0000 | | 0.00 | |
| SFD | Nxt Energy Solutions Inc | 0.4700 | 0.4700 | 0.4700 | 500 | 0.0100 | | 2.17 | |
| SFIX | Scotia Strategic Fixed Inc ETF Portfolio | 20.96 | 20.96 | 20.96 | 100 | -0.03 | | 0.14 | |
| SGQ | Southgobi Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 700 | 0.0000 | | 0.00 | |
| SGY | Surge Energy Inc | 1.040 | 1.000 | 1.010 | 1,085,504 | 0.010 | | 1.00 | |
| SGY.DB | Surge Energy Inc 5.75 Pct Debs | 94.00 | 93.97 | 94.00 | 37,000 | 0.20 | | 0.21 | |
| SGY.DB.A | Surge Energy Inc 6.75 Pct Debs | 97.00 | 96.97 | 97.00 | 7,000 | 1.00 | | 1.04 | |
| SHLE | Source Energy Services Ltd | 0.2100 | 0.1900 | 0.2100 | 56,803 | 0.0000 | | 0.00 | |
| SHOP | Shopify Inc | 493.7 | 478.4 | 483.4 | 169,509 | 4.1 | | 0.86 | |
| SHZ | Sphere FTSE Emerg Mkts Yld ETF | 9.440 | 9.410 | 9.440 | 600 | 0.080 | | 0.85 | |
| SIA | Sienna Senior Living Inc | 18.78 | 18.66 | 18.73 | 160,472 | 0.03 | | 0.16 | |
| SID | CI First Asset US Trendleaders ETF | 22.54 | 22.54 | 22.54 | 100 | 0.17 | | 0.76 | |
| SII | Sprott Inc | 3.080 | 3.000 | 3.020 | 207,010 | -0.040 | | 1.31 | |
| SIL | Silvercrest Metals Inc | 8.060 | 7.750 | 8.020 | 303,806 | -0.080 | | 0.99 | |
| SINT | Scotia Strategic Intl Eqty ETF Portfolio | 18.78 | 18.78 | 18.78 | 100 | 0.05 | | 0.27 | |
| SIS | Savaria Corp | 14.20 | 14.03 | 14.09 | 89,694 | 0.03 | | 0.21 | |
| SJ | Stella Jones Inc | 37.21 | 36.65 | 36.68 | 192,807 | -0.11 | | 0.30 | |
| SJR.B | Shaw Communications Inc Cl.B NV | 27.02 | 26.77 | 27.00 | 805,260 | 0.32 | | 1.20 | |
| SJR.PR.A | Shaw Communications Inc Pref Ser A | 13.33 | 13.27 | 13.33 | 1,200 | -0.11 | | 0.82 | |
| SJR.PR.B | Shaw Communications Inc Pref Ser B | 13.72 | 13.61 | 13.62 | 1,900 | 0.07 | | 0.52 | |
| SLF | Sun Life Financial Inc | 59.29 | 58.90 | 59.06 | 760,093 | 0.66 | | 1.13 | |
| SLF.PR.A | Sun Life Pref Ser 1 | 22.50 | 22.38 | 22.49 | 37,700 | 0.04 | | 0.18 | |
| SLF.PR.B | Sun Life Pref Ser 2 | 22.77 | 22.58 | 22.75 | 21,830 | 0.16 | | 0.71 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.06 | 21.04 | 21.06 | 1,500 | -0.01 | | 0.05 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.22 | 21.07 | 21.14 | 2,400 | 0.04 | | 0.19 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.27 | 21.19 | 21.27 | 18,500 | 0.06 | | 0.28 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 12.91 | 12.87 | 12.87 | 4,365 | -0.14 | | 1.08 | |
| SLF.PR.H | Sun Life Pref Ser H | 15.55 | 15.50 | 15.50 | 1,451 | -0.25 | | 1.59 | |
| SLF.PR.I | Sun Life Pref Ser 12R | 18.08 | 17.89 | 18.04 | 5,200 | 0.01 | | 0.06 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 12.88 | 12.60 | 12.60 | 6,500 | -0.15 | | 1.18 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 15.71 | 15.60 | 15.60 | 2,300 | -0.11 | | 0.70 | |
| SLR | Solitario Zinc Corp | 0.3700 | 0.3400 | 0.3500 | 22,822 | 0.0000 | | 0.00 | |
| SMC | Sulliden Mining Capital Inc | 0.0400 | 0.0400 | 0.0400 | 152,000 | 0.0100 | | 33.33 | |
| SMF | SEMAFO J | 2.650 | 2.510 | 2.580 | 701,977 | 0.050 | | 1.98 | |
| SMT | Sierra Metals Inc | 1.890 | 1.800 | 1.890 | 4,588 | 0.090 | | 5.00 | |
| SMU.UN | Summit Industrial Income REIT | 13.03 | 12.78 | 12.90 | 444,210 | -0.07 | | 0.54 | |
| SNC | Snc-Lavalin Sv | 23.72 | 22.97 | 23.21 | 811,941 | 0.02 | | 0.09 | |
| SOLG | Solgold Plc | 0.3800 | 0.3700 | 0.3700 | 5,000 | -0.0300 | | 7.50 | |
| SOP | Soperior Fertilizer Corp | 0.0300 | 0.0300 | 0.0300 | 13,000 | 0.0000 | | 0.00 | |
| SOT.DB | Slate Office REIT 5.25 Pct Debs | 101.8 | 101.8 | 101.8 | 20,000 | 0.0 | | 0.01 | |
| SOT.UN | Slate Office REIT | 5.970 | 5.900 | 5.940 | 141,197 | -0.010 | | 0.17 | |
| SOX | Stuart Olson Inc | 1.430 | 1.360 | 1.430 | 105,246 | 0.050 | | 3.62 | |
| SOY | Sunopta Inc | 3.520 | 3.260 | 3.270 | 69,865 | -0.130 | | 3.82 | |
| SPB | Superior Plus Corp | 12.53 | 12.40 | 12.40 | 194,969 | -0.05 | | 0.40 | |
| SPG | Spark Power Group Inc | 1.090 | 1.080 | 1.080 | 29,800 | 0.020 | | 1.89 | |
| SPG.WT | Spark Power Group Inc WT | 0.0900 | 0.0900 | 0.0900 | 500 | -0.0100 | | 10.00 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 18.08 | 18.08 | 18.08 | 400 | 0.34 | | 1.92 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 13.65 | 13.65 | 13.65 | 100 | 0.13 | | 0.96 | |
| SQP | Strongco Corp | 1.790 | 1.750 | 1.750 | 1,000 | 0.000 | | 0.00 | |
| SRHI | Sprott Resource Holdings Inc | 0.7300 | 0.7200 | 0.7300 | 17,594 | 0.0000 | | 0.00 | |
| SRT.U | Slate Retail REIT USD | 9.770 | 9.760 | 9.760 | 1,300 | 0.110 | | 1.14 | |
| SRT.UN | Slate Retail REIT | 13.03 | 12.92 | 12.94 | 25,350 | -0.01 | | 0.08 | |
| SRU.UN | Smartcentres Real Estate Investment | 31.83 | 31.61 | 31.63 | 330,257 | -0.01 | | 0.03 | |
| SRV.UN | Sir Royalty Income Fund | 8.840 | 8.400 | 8.470 | 55,138 | -0.260 | | 2.98 | |
| SRX | Storm Resources Ltd | 1.570 | 1.470 | 1.500 | 1,145,663 | 0.010 | | 0.67 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 7.960 | 7.910 | 7.930 | 7,780 | 0.000 | | 0.00 | |
| SSL | Sandstorm Gold Ltd | 9.020 | 8.830 | 8.830 | 224,841 | -0.230 | | 2.54 | |
| SSL.WT | Sandstorm Gold Ltd WT | 3.820 | 3.750 | 3.770 | 3,490 | -0.170 | | 4.31 | |
| SSRM | Ssr Mining Inc | 22.44 | 21.97 | 22.01 | 410,545 | -0.68 | | 3.00 | |
| STEP | Step Energy Services Ltd | 1.050 | 0.960 | 1.020 | 78,302 | 0.020 | | 2.00 | |
| STGO | Steppe Gold Ltd | 0.9800 | 0.9000 | 0.9300 | 70,000 | -0.0200 | | 2.11 | |
| STLC | Stelco Holdings Inc | 11.12 | 10.55 | 10.83 | 165,478 | 0.08 | | 0.74 | |
| STN | Stantec Inc | 36.29 | 35.51 | 35.53 | 291,762 | -0.10 | | 0.28 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 21.80 | 21.78 | 21.78 | 3,400 | 0.18 | | 0.83 | |
| SU | Suncor Energy Inc | 42.43 | 41.11 | 42.35 | 4,438,198 | 1.53 | | 3.75 | |
| SUSA | Scotia Strategic US Eqty ETF Portfolio | 23.21 | 23.19 | 23.19 | 2,100 | -0.08 | | 0.34 | |
| SVB | Silver Bull Resources Inc | 0.1000 | 0.0900 | 0.0900 | 268,500 | 0.0000 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 6.970 | 6.780 | 6.780 | 506,301 | -0.260 | | 3.69 | |
| SVR | Ishares Silver Bullion ETF Hdg | 8.850 | 8.750 | 8.790 | 8,897 | -0.210 | | 2.33 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 8.700 | 8.600 | 8.660 | 2,400 | -0.100 | | 1.14 | |
| SW | Sierra Wireless | 12.46 | 11.78 | 11.98 | 69,095 | -0.06 | | 0.50 | |
| SWH | Sunwah International Limited | 0.3600 | 0.3000 | 0.3000 | 5,000 | -0.0600 | | 16.67 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.620 | 6.410 | 6.480 | 6,861 | 0.130 | | 2.05 | |
| SXI | Synex Intl J | 0.2300 | 0.2200 | 0.2200 | 6,000 | -0.0100 | | 4.35 | |
| SXP | Supremex Inc | 2.320 | 2.300 | 2.320 | 14,727 | 0.020 | | 0.87 | |
| SYLD | Purpose Strategic Yield Fund | 18.89 | 18.89 | 18.89 | 1,000 | 0.15 | | 0.80 | |
| SZLS | Stagezero Life Sciences Ltd. | 0.0500 | 0.0400 | 0.0400 | 433,000 | 0.0000 | | 0.00 | |