| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1650 | 0.1500 | 0.1600 | 692,872 | 0.0100 |  | 6.67 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.74 | 21.74 | 21.74 | 100 | -0.17 |  | 0.78 | |
| SAM | Starcore International Mines Ltd | 0.3350 | 0.3100 | 0.3250 | 39,102 | 0.0150 | | 4.84 | |
| SAP | Saputo Inc | 26.90 | 26.36 | 26.42 | 356,305 | -0.28 | | 1.05 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.0650 | 0.0650 | 0.0650 | 88,000 | -0.0050 | | 7.14 | |
| SBC | Brompton Split Banc Corp Cl A | 10.11 | 10.07 | 10.10 | 19,380 | -0.02 | | 0.20 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.80 | 10.78 | 10.80 | 36,300 | 0.03 | | 0.28 | |
| SBI | Serabi Gold Plc | 3.240 | 3.110 | 3.200 | 39,600 | 0.040 | | 1.27 | |
| SBT | Purpose Silver Bullion ETF | 17.82 | 17.71 | 17.76 | 3,377 | -0.04 | | 0.22 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 25.08 | 24.84 | 24.90 | 2,909 | -0.33 | | 1.31 | |
| SCR | Strathcona Resources Ltd. | 30.00 | 29.02 | 29.50 | 59,288 | -0.33 | | 1.11 | |
| SDE | Spartan Delta Corp | 3.390 | 3.240 | 3.350 | 276,395 | 0.090 | | 2.76 | |
| SEA | Seabridge Gold Inc | 18.43 | 18.05 | 18.30 | 94,692 | 0.41 | | 2.29 | |
| SEC | Senvest Capital | 325.0 | 325.0 | 325.0 | 100 | 9.0 | | 2.85 | |
| SES | Secure Energy Services Inc | 15.35 | 14.90 | 14.91 | 873,720 | -0.38 | | 2.49 | |
| SFC | Sagicor Financial Company Ltd | 8.170 | 7.900 | 8.000 | 29,138 | 0.100 | | 1.27 | |
| SFD | Nxt Energy Solutions Inc | 0.5200 | 0.4900 | 0.5200 | 7,000 | -0.0200 | | 3.70 | |
| SFI | Solution Financial Inc | 0.2900 | 0.2900 | 0.2900 | 3,000 | 0.0050 | | 1.75 | |
| SGR.U | Slate Grocery REIT USD | 10.90 | 10.90 | 10.90 | 701 | 0.00 |  | 0.00 | |
| SGR.UN | Slate Grocery REIT | 14.91 | 14.79 | 14.89 | 35,085 | 0.00 | | 0.00 | |
| SGY | Surge Energy Inc | 5.570 | 5.420 | 5.470 | 163,418 | -0.060 | | 1.08 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 102.7 | 102.7 | 102.7 | 13,000 | -0.1 | | 0.14 | |
| SHLD | Global X Defence Tech Index ETF | 22.75 | 22.60 | 22.72 | 6,930 | -0.09 | | 0.39 | |
| SHLE | Source Energy Services Ltd | 11.67 | 11.25 | 11.25 | 7,283 | -0.40 | | 3.43 | |
| SHOP | Shopify Inc | 144.8 | 140.6 | 141.7 | 1,573,362 | -2.4 | | 1.69 | |
| SIA | Sienna Senior Living Inc | 18.65 | 18.53 | 18.61 | 112,451 | 0.03 | | 0.16 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.83 | 12.83 | 12.83 | 1,500 | -0.04 | | 0.31 | |
| SII | Sprott Inc | 83.85 | 82.14 | 83.52 | 68,304 | 1.16 | | 1.41 | |
| SIS | Savaria Corp | 19.24 | 19.07 | 19.20 | 40,169 | 0.07 | | 0.37 | |
| SJ | Stella Jones Inc | 76.43 | 75.08 | 76.14 | 97,946 | -0.02 | | 0.03 | |
| SKE | Skeena Resources Ltd | 19.93 | 19.43 | 19.72 | 264,046 | 0.03 | | 0.15 | |
| SKYY | First Trust Cloud Computing ETF | 28.38 | 28.14 | 28.17 | 700 | 0.05 | | 0.18 | |
| SLF | Sun Life Financial Inc | 89.10 | 88.23 | 88.68 | 982,393 | -0.37 | | 0.42 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.72 | 20.65 | 20.65 | 1,600 | -0.08 | | 0.39 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.74 | 20.65 | 20.70 | 3,500 | 0.04 | | 0.19 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.96 | 20.82 | 20.93 | 3,045 | 0.00 | | 0.00 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 17.80 | 17.73 | 17.78 | 7,600 | 0.06 | | 0.34 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.35 | 21.10 | 21.35 | 2,400 | 0.21 | | 0.99 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.70 | 17.64 | 17.70 | 11,000 | 0.06 | | 0.34 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 20.97 | 20.97 | 20.97 | 100 | 0.27 | | 1.30 | |
| SLR | Solitario Zinc Corp | 0.9200 | 0.8900 | 0.9000 | 3,700 | 0.0000 | | 0.00 | |
| SLS | Solaris Resources Inc | 6.270 | 6.070 | 6.210 | 193,491 | 0.070 | | 1.14 | |
| SLT | Saltire Capital Ltd | 11.95 | 11.95 | 11.95 | 100 | 0.00 | | 0.00 | |
| SLT.U | Saltire Capital Ltd | 10.360 | 9.890 | 9.890 | 662 | -0.560 | | 5.36 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 5.490 | 5.450 | 5.450 | 35,088 | 0.000 | | 0.00 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 31.13 | 30.72 | 30.97 | 69,895 | -0.14 | | 0.45 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 18.40 | 18.32 | 18.34 | 8,572 | -0.06 | | 0.33 | |
| SMC | Sulliden Mining Capital Inc | 0.0200 | 0.0200 | 0.0200 | 71,000 | 0.0000 | | 0.00 | |
| SMT | Sierra Metals Inc | 1.170 | 1.130 | 1.140 | 104,451 | -0.040 | | 3.39 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 15.84 | 15.75 | 15.84 | 1,280 | 0.03 | | 0.19 | |
| SOBO | South Bow Corporation WI | 36.85 | 36.23 | 36.69 | 662,258 | 0.17 | | 0.47 | |
| SOIL | Saturn Oil and Gas Inc | 1.880 | 1.800 | 1.820 | 137,609 | -0.040 | | 2.15 | |
| SOLA | Evolve Solana Unhg ETF | 11.72 | 11.58 | 11.58 | 785 | -0.55 | | 4.53 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 12.19 | 12.19 | 12.19 | 300 | 0.20 | | 1.67 | |
| SOLG | Solgold Plc | 0.1250 | 0.1200 | 0.1250 | 2,953,767 | 0.0050 | | 4.17 | |
| SOLL | | 12.29 | 12.15 | 12.16 | 5,112 | -0.40 | | 3.18 | |
| SOLL.B | | 12.06 | 11.89 | 11.90 | 3,493 | -0.42 | | 3.41 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 12.27 | 12.14 | 12.14 | 3,200 | -0.43 | | 3.42 | |
| SOLQ | 3iQ Solana Staking ETF | 16.90 | 16.59 | 16.68 | 28,266 | -0.56 | | 3.25 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 12.21 | 12.19 | 12.20 | 1,155 | -0.42 | | 3.33 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 11.79 | 11.62 | 11.67 | 8,119 | -0.36 | | 2.99 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 11.95 | 11.81 | 11.81 | 2,100 | -0.35 | | 2.88 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 19.72 | 19.72 | 19.72 | 100 | 0.00 | | 0.00 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 20.30 | 20.30 | 20.30 | 100 | -1.42 | | 6.54 | |
| SOY | Sunopta Inc | 8.220 | 7.860 | 7.880 | 47,540 | -0.340 | | 4.14 | |
| SPAC.RT.U | Mercer Park Opportunities Corp. Rights | 0.0500 | 0.0500 | 0.0500 | 24,000 | 0.0000 | | 0.00 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.01 | 10.01 | 10.01 | 100 | -0.09 | | 0.89 | |
| SPAC.WT.U | Mercer Park Opportunities Corp Wts USD | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 | | 0.00 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 26.00 | 25.97 | 25.97 | 45,151 | -0.07 | | 0.27 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.02 | 19.02 | 19.02 | 300 | 0.06 | | 0.32 | |
| SPB | Superior Plus Corp | 7.990 | 7.870 | 7.880 | 913,620 | 0.000 | | 0.00 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.430 | 9.360 | 9.430 | 1,300 | 0.030 | | 0.32 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.07 | 11.04 | 11.07 | 28,979 | 0.02 | | 0.18 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 14.26 | 14.08 | 14.22 | 17,505 | 0.01 | | 0.07 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 10.15 | 10.12 | 10.12 | 908 | -0.13 | | 1.27 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 14.43 | 14.34 | 14.43 | 146,063 | 0.01 | | 0.07 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.73 | 10.71 | 10.73 | 5,526 | 0.00 | | 0.00 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 25.11 | 24.93 | 24.99 | 300,434 | 0.00 | | 0.00 | |
| SPYD | | 19.06 | 19.06 | 19.06 | 377 | -1.34 | | 6.57 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 21.19 | 21.19 | 21.19 | 326 | 0.00 | | 0.00 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.84 | 25.59 | 25.65 | 179,155 | -0.19 | | 0.74 | |
| SRV.UN | Sir Royalty Income Fund | 13.48 | 13.40 | 13.40 | 5,101 | 0.00 | | 0.00 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.700 | 6.640 | 6.640 | 2,000 | -0.010 | | 0.15 | |
| SSL | Sandstorm Gold Ltd | 12.95 | 12.76 | 12.87 | 652,622 | 0.02 | | 0.16 | |
| SSRM | Ssr Mining Inc | 17.36 | 15.96 | 16.89 | 921,262 | -0.36 | | 2.09 | |
| STC | Sangoma Technologies Corp | 7.920 | 7.740 | 7.740 | 1,385 | -0.050 | | 0.64 | |
| STCK | Stack Capital Group Inc | 12.68 | 12.23 | 12.45 | 5,041 | 0.00 | | 0.00 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 2.710 | 2.450 | 2.710 | 1,100 | 0.100 | | 3.83 | |
| STEP | Step Energy Services Ltd | 3.980 | 3.900 | 3.920 | 5,196 | -0.050 | | 1.26 | |
| STGO | Steppe Gold Ltd | 1.380 | 1.290 | 1.350 | 403,176 | 0.070 | | 5.47 | |
| STLR | Stllr Gold Inc | 0.9100 | 0.8600 | 0.8900 | 141,750 | 0.0200 | | 2.30 | |
| STN | Stantec Inc | 145.0 | 142.8 | 144.5 | 273,159 | 0.6 | | 0.40 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.91 | 24.91 | 24.91 | 132 | 0.03 | | 0.12 | |
| SU | Suncor Energy Inc | 50.70 | 49.16 | 49.71 | 14,968,920 | -0.94 | | 1.86 | |
| SVA | Sernova Corp | 0.1750 | 0.1700 | 0.1700 | 108,380 | 0.0000 | | 0.00 | |
| SVB | Silver Bull Resources Inc | 0.2400 | 0.2250 | 0.2400 | 26,000 | 0.0250 | | 11.63 | |
| SVI | Storagevault Canada Inc | 4.190 | 4.130 | 4.140 | 116,218 | -0.030 | | 0.72 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.0 | 100.0 | 100.0 | 20,000 | 0.0 | | 0.00 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 99.55 | 99.55 | 99.55 | 110,000 | 0.32 | | 0.32 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 97.30 | 97.00 | 97.00 | 44,000 | 0.00 | | 0.00 | |
| SVM | Silvercorp Metals Inc | 5.760 | 5.630 | 5.760 | 530,604 | 0.040 | | 0.70 | |
| SVR | Ishares Silver Bullion ETF Hdg | 16.55 | 16.34 | 16.53 | 23,729 | -0.08 | | 0.48 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 17.95 | 17.95 | 17.95 | 1,177 | -0.05 | | 0.28 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.27 | 15.27 | 15.27 | 100 | 0.03 | | 0.20 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.350 | 3.100 | 3.100 | 10,300 | -0.200 | | 6.06 | |
| SXI | Synex Intl J | 2.340 | 2.340 | 2.340 | 100 | 0.030 | | 1.30 | |
| SXP | Supremex Inc | 4.090 | 4.000 | 4.050 | 25,824 | 0.020 | | 0.50 | |
| SYLD | Purpose Strategic Yield Fund | 19.00 | 18.95 | 18.98 | 20,011 | 0.05 | | 0.26 | |
| SYZ | Sylogist Ltd | 8.950 | 8.820 | 8.840 | 2,500 | -0.120 | | 1.34 | |