| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1600 | 0.1500 | 0.1600 | 244,554 | 0.0050 |  | 3.23 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.47 | 21.47 | 21.47 | 200 | -0.22 |  | 1.01 | |
| SAM | Starcore International Mines Ltd | 0.2950 | 0.2950 | 0.2950 | 1,000 | -0.0050 | | 1.67 | |
| SAP | Saputo Inc | 27.72 | 27.36 | 27.63 | 119,683 | 0.15 | | 0.55 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.3100 | 0.2600 | 0.2650 | 1,162,829 | -0.0200 | | 7.02 | |
| SBC | Brompton Split Banc Corp Cl A | 10.75 | 10.65 | 10.72 | 15,147 | 0.10 | | 0.94 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.85 | 10.84 | 10.85 | 300 | 0.04 | | 0.37 | |
| SBI | Serabi Gold Plc | 3.220 | 3.080 | 3.170 | 16,636 | -0.010 | | 0.31 | |
| SBT | Purpose Silver Bullion ETF | 18.90 | 18.90 | 18.90 | 381 | 0.01 | | 0.05 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 26.30 | 26.30 | 26.30 | 610 | 0.19 | | 0.73 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.18 | 19.12 | 19.18 | 400 | -0.28 | | 1.44 | |
| SCR | Strathcona Resources Ltd. | 30.40 | 29.50 | 29.89 | 21,526 | -0.11 | | 0.37 | |
| SDE | Spartan Delta Corp | 3.850 | 3.760 | 3.800 | 98,744 | -0.030 | | 0.78 | |
| SEA | Seabridge Gold Inc | 20.65 | 20.46 | 20.63 | 16,533 | 0.18 | | 0.88 | |
| SEC | Senvest Capital | 335.3 | 331.0 | 331.0 | 200 | -2.7 | | 0.81 | |
| SES | Secure Energy Services Inc | 15.83 | 15.58 | 15.59 | 130,322 | -0.19 | | 1.20 | |
| SFC | Sagicor Financial Company Ltd | 8.610 | 8.450 | 8.450 | 5,568 | -0.060 | | 0.71 | |
| SFD | Nxt Energy Solutions Inc | 0.6300 | 0.5800 | 0.6000 | 30,000 | -0.0200 | | 3.23 | |
| SFI | Solution Financial Inc | 0.2850 | 0.2850 | 0.2850 | 13,000 | 0.0000 |  | 0.00 | |
| SGR.U | Slate Grocery REIT USD | 10.59 | 10.50 | 10.59 | 1,400 | 0.16 | | 1.53 | |
| SGR.UN | Slate Grocery REIT | 14.43 | 14.24 | 14.43 | 45,812 | 0.19 | | 1.33 | |
| SGY | Surge Energy Inc | 6.230 | 6.050 | 6.220 | 352,624 | 0.130 | | 2.13 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 102.3 | 102.3 | 102.3 | 12,000 | -0.3 | | 0.33 | |
| SHLD | Global X Defence Tech Index ETF | 23.25 | 23.12 | 23.20 | 19,508 | -0.01 | | 0.04 | |
| SHLE | Source Energy Services Ltd | 14.35 | 14.00 | 14.11 | 24,468 | 0.05 | | 0.36 | |
| SHOP | Shopify Inc | 160.0 | 158.0 | 158.3 | 346,705 | -1.0 | | 0.65 | |
| SIA | Sienna Senior Living Inc | 18.82 | 18.65 | 18.77 | 134,104 | 0.09 | | 0.48 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.43 | 12.19 | 12.36 | 11,300 | -0.08 | | 0.64 | |
| SII | Sprott Inc | 94.88 | 94.31 | 94.63 | 12,604 | 0.13 | | 0.14 | |
| SIS | Savaria Corp | 19.90 | 19.71 | 19.75 | 21,542 | -0.01 | | 0.05 | |
| SJ | Stella Jones Inc | 79.12 | 78.19 | 78.82 | 42,739 | -0.17 | | 0.22 | |
| SKE | Skeena Resources Ltd | 21.46 | 20.84 | 21.09 | 54,276 | -0.22 | | 1.03 | |
| SKYY | First Trust Cloud Computing ETF | 29.62 | 29.17 | 29.62 | 921 | 0.88 | | 3.06 | |
| SLF | Sun Life Financial Inc | 88.43 | 87.68 | 88.18 | 259,582 | 0.12 | | 0.14 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.73 | 20.62 | 20.70 | 1,400 | 0.01 | | 0.05 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.65 | 20.50 | 20.50 | 400 | 0.03 | | 0.15 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.95 | 20.92 | 20.95 | 2,600 | 0.19 | | 0.92 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 18.55 | 18.55 | 18.55 | 10,250 | 0.00 | | 0.00 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.48 | 21.32 | 21.32 | 303 | 0.11 | | 0.52 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.54 | 17.40 | 17.54 | 826 | 0.14 | | 0.80 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 21.90 | 21.90 | 21.90 | 2,200 | -0.10 | | 0.45 | |
| SLR | Solitario Zinc Corp | 0.9000 | 0.9000 | 0.9000 | 1,750 | 0.0200 | | 2.27 | |
| SLS | Solaris Resources Inc | 7.530 | 7.190 | 7.530 | 194,527 | 0.210 | | 2.87 | |
| SLT.U | Saltire Capital Ltd | 9.470 | 9.470 | 9.470 | 100 | -0.240 | | 2.47 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 4.800 | 4.780 | 4.780 | 16,400 | -0.030 | | 0.62 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 34.96 | 34.60 | 34.87 | 24,867 | 0.28 | | 0.81 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 18.87 | 18.75 | 18.86 | 19,274 | -0.04 | | 0.21 | |
| SMC | Sulliden Mining Capital Inc | 0.0250 | 0.0200 | 0.0250 | 21,099 | 0.0050 | | 25.00 | |
| SMT | Sierra Metals Inc | 1.140 | 1.140 | 1.140 | 754 | 0.000 | | 0.00 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 16.18 | 16.09 | 16.09 | 4,914 | -0.26 | | 1.59 | |
| SMVP.U | Hamilton Champions US Div Ind Uh ETF USD | 15.89 | 15.89 | 15.89 | 100 | 0.16 | | 1.02 | |
| SOBO | South Bow Corporation WI | 35.48 | 35.24 | 35.32 | 198,127 | -0.17 | | 0.48 | |
| SOIL | Saturn Oil and Gas Inc | 2.180 | 2.100 | 2.140 | 526,246 | -0.010 | | 0.47 | |
| SOLA | Evolve Solana Unhg ETF | 11.25 | 10.70 | 10.85 | 2,003 | -0.28 | | 2.52 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 10.75 | 10.75 | 10.75 | 1,500 | -0.20 | | 1.83 | |
| SOLG | Solgold Plc | 0.1350 | 0.1250 | 0.1350 | 335,500 | 0.0050 | | 3.85 | |
| SOLL | | 11.69 | 11.40 | 11.43 | 8,123 | -0.46 | | 3.87 | |
| SOLL.B | | 11.40 | 11.15 | 11.22 | 6,344 | -0.32 | | 2.77 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 11.81 | 11.45 | 11.45 | 388 | -0.43 | | 3.62 | |
| SOLQ | 3iQ Solana Staking ETF | 16.16 | 15.56 | 15.74 | 39,326 | -0.49 | | 3.02 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 11.85 | 11.58 | 11.58 | 485 | -0.33 | | 2.77 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 11.17 | 10.82 | 10.97 | 20,041 | -0.28 | | 2.49 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 11.36 | 11.13 | 11.13 | 800 | -0.39 | | 3.39 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 12.03 | 12.03 | 12.03 | 300 | -0.01 | | 0.08 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 32.25 | 30.50 | 32.25 | 600 | 1.55 | | 5.05 | |
| SOY | Sunopta Inc | 8.320 | 8.280 | 8.280 | 2,489 | -0.040 | | 0.48 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.15 | 10.06 | 10.06 | 14,700 | -0.24 | | 2.33 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 25.88 | 25.82 | 25.82 | 3,200 | 0.01 | | 0.04 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.03 | 19.03 | 19.03 | 1,600 | -0.08 | | 0.42 | |
| SPB | Superior Plus Corp | 8.080 | 8.010 | 8.070 | 203,666 | 0.030 | | 0.37 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.250 | 9.220 | 9.250 | 8,873 | 0.030 | | 0.33 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.05 | 11.00 | 11.05 | 38,522 | 0.03 | | 0.27 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 16.78 | 16.68 | 16.74 | 68,677 | 0.36 | | 2.20 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 12.08 | 12.08 | 12.08 | 300 | -0.10 | | 0.82 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 13.29 | 13.17 | 13.27 | 33,123 | 0.15 | | 1.14 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.30 | 10.24 | 10.30 | 411 | 0.05 | | 0.49 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 27.37 | 27.07 | 27.10 | 76,592 | -0.28 | | 1.02 | |
| SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 16.84 | 16.04 | 16.73 | 1,200 | 0.26 | | 1.58 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 24.95 | 24.46 | 24.89 | 2,900 | 0.54 | | 2.22 | |
| SQQQ | Betapro -3X Nasdaq-100 Daily Leverage | 18.55 | 18.00 | 18.08 | 1,505 | 0.31 | | 1.74 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.95 | 25.55 | 25.90 | 285,167 | 0.36 | | 1.41 | |
| SRV.UN | Sir Royalty Income Fund | 13.46 | 13.46 | 13.46 | 710 | 0.02 | | 0.15 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.550 | 6.550 | 6.550 | 2,700 | -0.040 | | 0.61 | |
| SSL | Sandstorm Gold Ltd | 13.18 | 13.05 | 13.15 | 165,380 | 0.06 | | 0.46 | |
| SSPX | Betapro -3X S&P 500 Daily Leveraged Bear | 18.62 | 18.61 | 18.62 | 500 | 0.80 | | 4.49 | |
| SSRM | Ssr Mining Inc | 18.09 | 17.95 | 17.98 | 42,972 | 0.05 | | 0.28 | |
| STC | Sangoma Technologies Corp | 8.740 | 8.630 | 8.740 | 12,658 | 0.130 | | 1.51 | |
| STCK | Stack Capital Group Inc | 13.32 | 13.00 | 13.15 | 3,555 | -0.01 | | 0.08 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 2.670 | 2.670 | 2.670 | 100 | 0.120 | | 4.71 | |
| STEP | Step Energy Services Ltd | 4.450 | 4.250 | 4.420 | 44,106 | 0.180 | | 4.25 | |
| STGO | Steppe Gold Ltd | 1.190 | 1.160 | 1.190 | 171,334 | -0.010 | | 0.83 | |
| STLR | Stllr Gold Inc | 0.8900 | 0.8400 | 0.8500 | 48,101 | 0.0000 | | 0.00 | |
| STN | Stantec Inc | 149.4 | 148.3 | 149.0 | 72,116 | 0.0 | | 0.01 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.46 | 24.40 | 24.40 | 601 | -0.17 | | 0.69 | |
| SU | Suncor Energy Inc | 52.11 | 51.77 | 51.77 | 1,191,156 | -0.40 | | 0.77 | |
| SVA | Sernova Corp | 0.1550 | 0.1450 | 0.1550 | 37,039 | 0.0050 | | 3.33 | |
| SVB | Silver Bull Resources Inc | 0.2800 | 0.2600 | 0.2750 | 9,004 | 0.0000 | | 0.00 | |
| SVI | Storagevault Canada Inc | 4.210 | 4.000 | 4.210 | 124,419 | 0.190 | | 4.73 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.1 | 100.1 | 100.1 | 10,000 | 0.0 | | 0.01 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.00 | 99.99 | 100.00 | 19,000 | 0.24 | | 0.24 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 98.64 | 97.50 | 97.50 | 83,000 | -0.25 | | 0.26 | |
| SVM | Silvercorp Metals Inc | 6.370 | 6.280 | 6.330 | 161,032 | 0.010 | | 0.16 | |
| SVR | Ishares Silver Bullion ETF Hdg | 17.68 | 17.58 | 17.61 | 42,470 | -0.01 | | 0.06 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 19.26 | 19.19 | 19.26 | 1,473 | 0.11 | | 0.57 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.69 | 15.69 | 15.69 | 5,019 | 0.11 | | 0.71 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.400 | 4.390 | 4.390 | 300 | -0.080 | | 1.79 | |
| SXGC | | 6.100 | 5.890 | 5.920 | 65,022 | 0.000 | | 0.00 | |
| SXI | Synex Intl J | 2.330 | 2.330 | 2.330 | 6,400 | 0.000 | | 0.00 | |
| SXP | Supremex Inc | 3.860 | 3.800 | 3.850 | 3,438 | 0.050 | | 1.32 | |
| SYLD | Purpose Strategic Yield Fund | 19.20 | 19.07 | 19.20 | 1,117 | 0.08 | | 0.42 | |
| SYZ | Sylogist Ltd | 8.500 | 8.470 | 8.490 | 700 | 0.040 | | 0.47 | |