Code | Name | High | Low | Close | Volume | Change | |
X | Tmx Group Ltd | 133.8 | 132.0 | 132.6 | 119,553 | -0.6 |  | 0.45 |  |
X.DB | Tmx Group Limited 4.461 Pct Debs | 92.00 | 92.00 | 92.00 | 3,000 | -3.00 |  | 3.16 |  |
X.DB.A | Tmx Group Limited 2.997 Pct Debs | 90.00 | 90.00 | 90.00 | 40,000 | 9.00 |  | 11.11 |  |
XAGG | Ishares US Aggregate Bond Index ETF | 36.98 | 36.98 | 36.98 | 100 | 0.23 |  | 0.63 |  |
XAGG.U | Ishares US Aggregate Bond Index ETF USD | 27.49 | 27.42 | 27.49 | 1,000 | 0.12 |  | 0.44 |  |
XAGH | Ishares US Aggregate Bond Idx ETF CAD HD | 34.48 | 34.47 | 34.47 | 9,111 | -0.26 |  | 0.75 |  |
XAM | Xanadu Mines Ltd | 0.0300 | 0.0300 | 0.0300 | 1,001 | 0.0000 |  | 0.00 |  |
XAU | Goldmoney Inc | 1.790 | 1.740 | 1.780 | 23,150 | 0.000 |  | 0.00 |  |
XAW | Ishares Core MSCI All Cntry Ex Can ETF | 33.42 | 33.15 | 33.19 | 22,451 | -0.15 |  | 0.45 |  |
XAW.U | Ishares Core MSCI All Ex Can ETF USD | 25.36 | 25.36 | 25.36 | 1,100 | 0.65 |  | 2.63 |  |
XBAL | Ishares Core Balanced ETF Portfolio | 25.71 | 25.58 | 25.70 | 15,925 | 0.00 |  | 0.00 |  |
XBB | Ishares Core CDN Universe Bond ETF | 28.12 | 28.00 | 28.05 | 217,053 | -0.21 |  | 0.74 |  |
XBM | Ishares S&P TSX Global Base Mtls ETF | 21.44 | 20.95 | 21.04 | 15,302 | -0.10 |  | 0.47 |  |
XCB | Ishares Canadian Corporate Bond ETF | 19.50 | 19.43 | 19.47 | 52,154 | -0.08 |  | 0.41 |  |
XCBG | Ishares ESG Adv CAD Corp Bond Index ETF | 36.31 | 36.31 | 36.31 | 119 | 0.00 |  | 0.00 |  |
XCBU | Ishares US IG Corporate Bond Index ETF | 35.11 | 35.10 | 35.10 | 1,400 | 0.21 |  | 0.60 |  |
XCBU.U | Ishares US IG Corporate Bond Idx ETF USD | 26.60 | 26.57 | 26.60 | 6,900 | 0.54 |  | 2.07 |  |
XCD | Ishares S&P Global Cons Disc ETF | 46.63 | 46.12 | 46.63 | 1,404 | -0.05 |  | 0.11 |  |
XCG | Ishares Canadian Growth Index ETF | 43.74 | 43.57 | 43.59 | 2,737 | 0.05 |  | 0.11 |  |
XCH | Ishares China Index ETF | 20.16 | 19.85 | 19.87 | 27,973 | -0.37 |  | 1.83 |  |
XCLN | Ishares Global Clean Energy Index ETF | 46.09 | 46.09 | 46.09 | 100 | 0.63 |  | 1.39 |  |
XCLR | Ishares ESG MSCI Canada Leaders Indx ETF | 41.03 | 41.03 | 41.03 | 103 | 0.28 |  | 0.69 |  |
XCNS | Ishares Core Conservative Balanced ETF | 21.02 | 20.95 | 20.96 | 1,553 | -0.13 |  | 0.62 |  |
XCS | Ishares S&P TSX Smallcap Index ETF | 19.27 | 19.10 | 19.16 | 451,879 | -0.15 |  | 0.78 |  |
XCSR | Ishares ESG Advanced MSCI Canada Idx ETF | 60.74 | 60.54 | 60.54 | 565 | -0.02 |  | 0.03 |  |
XCV | Ishares Canadian Value Index ETF | 34.08 | 33.84 | 33.89 | 5,899 | -0.13 |  | 0.38 |  |
XDG | Ishares Core MSCI Glo Qlty Div ETF | 23.22 | 23.18 | 23.22 | 6,643 | -0.05 |  | 0.21 |  |
XDG.U | Ishares Core MSCI Glo Qlty Div ETF USD | 17.57 | 17.57 | 17.57 | 600 | 0.19 |  | 1.09 |  |
XDGH | Ishares Core MSCI Glo Qlty Div ETF | 23.70 | 23.69 | 23.69 | 700 | -0.20 |  | 0.84 |  |
XDIV | Ishares Core MSCI CAD Qlty Div ETF | 25.43 | 25.29 | 25.41 | 42,247 | 0.06 |  | 0.24 |  |
XDLR | Ishares ESG MSCI EAFE Leaders Index ETF | 38.23 | 38.23 | 38.23 | 3,770 | 1.23 |  | 3.32 |  |
XDNA | Ishares Genomics Immunology and | 36.55 | 36.55 | 36.55 | 100 | 0.15 |  | 0.41 |  |
XDSR | Ishares ESG Advanced MSCI EAFE Index ETF | 50.22 | 49.94 | 50.22 | 1,542 | 0.38 |  | 0.76 |  |
XDU | Ishares Core MSCI US Qlty Div ETF | 26.67 | 26.55 | 26.59 | 3,003 | -0.05 |  | 0.19 |  |
XDU.U | Ishares Core MSCI US Qlty Div ETF USD | 19.94 | 19.67 | 19.94 | 3,800 | 0.22 |  | 1.12 |  |
XDUH | Ishares Core MSCI US Qlty Div ETF | 25.08 | 25.08 | 25.08 | 1,230 | -0.09 |  | 0.36 |  |
XDV | Ishares Canadian Select Div Index ETF | 29.06 | 28.87 | 29.01 | 69,507 | 0.06 |  | 0.21 |  |
XEB | Ishares JP Morgan USD Emerg Mkts Bd ETF | 16.01 | 15.99 | 15.99 | 384 | 0.04 |  | 0.25 |  |
XEC | Ishares Core MSCI Emerging Mkts IMI ETF | 26.13 | 25.81 | 25.87 | 14,627 | -0.27 |  | 1.03 |  |
XEC.U | Ishares Core MSCI Emrgng Mkt IMI ETF | 19.90 | 19.90 | 19.90 | 300 | -0.51 |  | 2.50 |  |
XEF | Ishares Core MSCI EAFE IMI Index ETF | 33.48 | 33.28 | 33.34 | 87,358 | -0.13 |  | 0.39 |  |
XEF.U | Ishares Core MSCI EAFE IMI Index ETF | 25.03 | 24.91 | 24.91 | 1,200 | -0.26 |  | 1.03 |  |
XEG | Ishares S&P TSX Capped Energy Index ETF | 15.77 | 15.41 | 15.48 | 1,458,195 | 0.16 |  | 1.04 |  |
XEH | Ishares MSCI Europe IMI Index ETF | 29.60 | 29.51 | 29.59 | 440 | 0.09 |  | 0.31 |  |
XEI | Ishares S&P TSX Comp High Div Index ETF | 26.00 | 25.85 | 25.92 | 48,853 | -0.01 |  | 0.04 |  |
XEM | Ishares MSCI Emerging Markets ETF | 30.56 | 30.30 | 30.31 | 10,735 | -0.33 |  | 1.08 |  |
XEN | Ishares Jantzi Social Index ETF | 31.68 | 31.41 | 31.59 | 518 | 0.15 |  | 0.48 |  |
XEQT | Ishares Core Equity ETF | 26.06 | 25.83 | 25.90 | 99,919 | -0.06 |  | 0.23 |  |
XESG | Ishares ESG MSCI Cda Index ETF | 25.45 | 25.33 | 25.37 | 5,360 | 0.05 |  | 0.20 |  |
XEU | Ishares MSCI Europe IMI Index ETF | 26.79 | 26.60 | 26.68 | 1,747 | 0.02 |  | 0.08 |  |
XEXP | Ishares Exponential Tech Index ETF | 41.99 | 41.97 | 41.97 | 2,900 | -0.22 |  | 0.52 |  |
XFA | Ishares Edge MSCI Multifact USA Idx CAD | 33.20 | 33.20 | 33.20 | 170 | -0.24 |  | 0.72 |  |
XFC | Ishares Edge MSCI Multifact Can ETF | 27.21 | 27.21 | 27.21 | 733 | 0.06 |  | 0.22 |  |
XFF | Ishares Edge MSCI Multifact EAFE Idx CAD | 26.57 | 26.49 | 26.49 | 900 | 0.12 |  | 0.46 |  |
XFH | Ishares Core MSCI EAFE IMI Index ETF | 27.46 | 27.22 | 27.38 | 17,762 | 0.05 |  | 0.18 |  |
XFI | Ishares Edge MSCI Multifact EAFE ETF | 22.94 | 22.94 | 22.94 | 335 | -0.05 |  | 0.22 |  |
XFN | Ishares S&P TSX Capped Financials ETF | 48.42 | 48.01 | 48.24 | 308,260 | 0.19 |  | 0.40 |  |
XFR | Ishares Floating Rate Index ETF | 20.09 | 20.07 | 20.08 | 80,116 | 0.00 |  | 0.00 |  |
XFS | Ishares Edge MSCI Multifact USA ETF | 35.92 | 35.84 | 35.92 | 1,550 | 0.00 |  | 0.00 |  |
XFS.U | Ishares MSCI Multifactor USA Idx ETF USD | 25.00 | 25.00 | 25.00 | 100 | 0.38 |  | 1.54 |  |
XGB | Ishares Canadian Govt Bond Index ETF | 19.43 | 19.35 | 19.42 | 13,375 | -0.11 |  | 0.56 |  |
XGD | Ishares S&P TSX Global Gold Index ETF | 18.57 | 18.13 | 18.20 | 1,471,936 | -0.66 |  | 3.50 |  |
XGI | Ishares S&P Global Industrials ETF | 41.99 | 41.88 | 41.99 | 678 | 0.00 |  | 0.00 |  |
XGRO | Ishares Core Growth ETF Portfolio | 24.59 | 24.42 | 24.47 | 43,088 | -0.10 |  | 0.41 |  |
XHAK | Ishares Cybersecurity and Tech Index ETF | 34.30 | 33.81 | 34.30 | 500 | 0.54 |  | 1.60 |  |
XHB | Ishares CDN Hybrid Corp Bond ETF | 18.99 | 18.88 | 18.89 | 2,134 | -0.03 |  | 0.16 |  |
XHC | Ishares Global Healthcare Index ETF | 66.28 | 65.83 | 65.93 | 26,651 | 0.23 |  | 0.35 |  |
XHD | Ishares US High Div Equity Index ETF | 31.60 | 31.39 | 31.47 | 2,937 | -0.12 |  | 0.38 |  |
XHU | Ishares US High Div Equity Index ETF | 28.71 | 28.57 | 28.63 | 5,716 | 0.02 |  | 0.07 |  |
XHY | Ishares US High Yield Bond Index ETF | 16.48 | 16.35 | 16.35 | 57,859 | -0.18 |  | 1.09 |  |
XIC | Ishares Core S&P TSX Capped Comp ETF | 33.19 | 32.95 | 33.07 | 324,739 | 0.01 |  | 0.03 |  |
XID | Ishares India Index ETF | 42.97 | 42.97 | 42.97 | 957 | 0.50 |  | 1.18 |  |
XIG | Ishares US IG Corporate Bond Index ETF | 20.88 | 20.69 | 20.69 | 37,083 | -0.24 |  | 1.15 |  |
XIGS | Ishares 1 To 5 Year US IG Corp Bond ETF | 36.93 | 36.93 | 36.93 | 2,000 | -0.08 |  | 0.22 |  |
XIN | Ishares MSCI EAFE Index ETF | 30.98 | 30.63 | 30.89 | 88,915 | 0.16 |  | 0.52 |  |
XINC | Ishares Core Income Balanced ETF | 19.23 | 19.22 | 19.22 | 1,977 | -0.13 |  | 0.67 |  |
XIT | Ishares S&P TSX Capped Info Tech ETF | 40.53 | 39.35 | 40.10 | 14,630 | 0.13 |  | 0.33 |  |
XIU | Ishares S&P TSX 60 Index ETF | 31.87 | 31.63 | 31.76 | 2,818,453 | 0.06 |  | 0.19 |  |
XLB | Ishares Core CDN Long Term Bond ETF | 20.14 | 19.97 | 20.14 | 98,579 | -0.17 |  | 0.84 |  |
XLVE | Mulvihill U.S. Health Care Enhanced | 10.12 | 10.05 | 10.08 | 107,295 | 0.01 |  | 0.10 |  |
XLY | Auxly Cannabis Group Inc | 0.0250 | 0.0200 | 0.0225 | 170,349 | 0.0025 |  | 12.50 |  |
XMA | Ishares S&P TSX Capped Materials ETF | 19.75 | 19.45 | 19.53 | 6,266 | -0.40 |  | 2.01 |  |
XMC | Ishares S&P US Midcap Index ETF | 27.87 | 27.64 | 27.73 | 2,467 | 0.08 |  | 0.29 |  |
XMC.U | Ishares SP US Midcap ETF USD | 19.55 | 19.35 | 19.35 | 1,700 | -0.50 |  | 2.52 |  |
XMD | Ishares S&P TSX Completion Index ETF | 31.41 | 31.22 | 31.23 | 5,213 | -0.18 |  | 0.57 |  |
XMF.A | M Split Corp Capital Shares 2014 | 0.1950 | 0.1950 | 0.1950 | 2,000 | 0.0050 |  | 2.63 |  |
XMF.PR.B | M Split Corp Class I Pref Shares | 4.900 | 4.900 | 4.900 | 400 | 0.000 |  | 0.00 |  |
XMF.PR.C | M Split Corp Class II Pref Shares 2014 | 1.880 | 1.880 | 1.880 | 101 | 0.000 |  | 0.00 |  |
XMH | Ishares S&P US Midcap Index ETF CAD Hgd | 24.89 | 24.61 | 24.67 | 15,513 | -0.10 |  | 0.40 |  |
XMI | Ishares Edge MSCI Min Vol EAFE ETF | 33.95 | 33.76 | 33.87 | 4,547 | -0.11 |  | 0.32 |  |
XML | Ishares Edge MSCI Mv EAFE ETF CAD Hgd | 23.36 | 23.32 | 23.32 | 300 | 0.08 |  | 0.34 |  |
XMM | Ishares Edge MSCI Min Vol Emerg ETF | 26.38 | 26.29 | 26.29 | 826 | -0.11 |  | 0.42 |  |
XMS | Ishares Edge MSCI Mv USA ETF CAD Hgd | 30.92 | 30.88 | 30.92 | 500 | -0.22 |  | 0.71 |  |
XMTM | Ishares Edge MSCI USA Momnt Fctr ETF | 23.12 | 23.12 | 23.12 | 142 | 0.17 |  | 0.74 |  |
XMU | Ishares Edge MSCI Min Vol USA ETF | 66.62 | 65.84 | 66.02 | 1,400 | 0.01 |  | 0.02 |  |
XMU.U | Ishares Edge MSCI Min Vol USA Index ETF | 49.47 | 49.25 | 49.29 | 4,800 | 0.80 |  | 1.65 |  |
XMV | Ishares Edge MSCI Min Vol Can ETF | 38.05 | 37.92 | 38.02 | 3,420 | -0.03 |  | 0.08 |  |
XMW | Ishares Edge MSCI Min Vol Gbl ETF | 45.52 | 45.39 | 45.49 | 1,247 | -0.14 |  | 0.31 |  |
XMY | Ishares Edge MSCI Mv Global ETF CAD Hgd | 26.53 | 26.47 | 26.48 | 4,900 | -0.07 |  | 0.26 |  |
XPF | Ishares S&P TSX Na Pref Stock ETF | 15.18 | 15.10 | 15.12 | 4,386 | -0.09 |  | 0.59 |  |
XQB | Ishares High Qlty Canadian Bond ETF | 18.78 | 18.74 | 18.76 | 13,573 | -0.10 |  | 0.53 |  |
XQLT | Ishares Edge MSCI USA Qlty Fctr Indx ETF | 27.58 | 27.38 | 27.38 | 2,136 | -0.02 |  | 0.07 |  |
XQQ | Ishares Nasdaq 100 Index ETF | 98.59 | 96.20 | 96.72 | 118,950 | -1.61 |  | 1.64 |  |
XRB | Ishares CDN Real Return Bond Index ETF | 23.41 | 23.31 | 23.35 | 22,025 | -0.19 |  | 0.81 |  |
XRE | Ishares S&P TSX Capped REIT Index ETF | 18.41 | 18.26 | 18.34 | 299,554 | -0.18 |  | 0.97 |  |
XSAB | Ishares ESG CDN Agg Bond Index ETF | 18.03 | 17.99 | 17.99 | 27,104 | -0.13 |  | 0.72 |  |
XSB | Ishares Core CDN Short Trm Bond ETF | 26.00 | 25.94 | 25.95 | 145,327 | -0.08 |  | 0.31 |  |
XSC | Ishares Cons ST Strat Fix Inc ETF | 17.68 | 17.68 | 17.68 | 3,400 | 0.00 |  | 0.00 |  |
XSE | Ishares Cons Strat Fix Inc ETF | 17.95 | 17.95 | 17.95 | 400 | -0.11 |  | 0.61 |  |
XSEA | Ishares ESG MSCI EAFE Index ETF | 22.88 | 22.79 | 22.81 | 10,492 | -0.05 |  | 0.22 |  |
XSEM | Ishares ESG MSCI Emerg Mkts Index ETF | 19.00 | 19.00 | 19.00 | 838 | -0.15 |  | 0.78 |  |
XSH | Ishares Core CDN ST Corp Maple Bnd ETF | 18.19 | 18.15 | 18.16 | 114,054 | -0.04 |  | 0.22 |  |
XSHG | Ishares ESG Adv 1 To 5 Yr CAD Bd Idx ETF | 37.43 | 37.33 | 37.33 | 1,300 | -0.07 |  | 0.19 |  |
XSHU | Ishares 1 To 5 Year US IG Corp Bond ETF | 39.70 | 39.54 | 39.70 | 5,400 | 0.37 |  | 0.94 |  |
XSHU.U | Ishares 1 To 5 Yr US IG Corp Bd ETF USD | 29.49 | 29.48 | 29.48 | 3,600 | 0.03 |  | 0.10 |  |
XSI | Ishares Short Term Strategic FI ETF | 16.86 | 16.86 | 16.86 | 625 | -0.05 |  | 0.30 |  |
XSMC | Ishares SP US Small Cap Index ETF | 28.88 | 28.88 | 28.88 | 100 | 0.34 |  | 1.19 |  |
XSMH | Ishares SP US Small Cap ETF CAD Hdg | 27.07 | 27.01 | 27.07 | 666 | 0.06 |  | 0.22 |  |
XSP | Ishares Core S&P 500 ETF CAD Hdg ETF | 44.27 | 43.66 | 43.81 | 2,087,000 | -0.43 |  | 0.97 |  |
XSQ | Ishares ST HI Qlty CDN Bond ETF | 18.47 | 18.45 | 18.45 | 819 | -0.06 |  | 0.32 |  |
XST | Ishares S&P TSX Capped Cons Stpl ETF | 83.50 | 82.72 | 83.50 | 5,113 | 0.42 |  | 0.51 |  |
XSTB | Ishares ESG CDN ST Bond Index ETF | 18.98 | 18.97 | 18.98 | 4,318 | -0.05 |  | 0.26 |  |
XSTH | Ishares 0 To 5 Year TIPS Bond Idx HD ETF | 36.73 | 36.61 | 36.61 | 6,822 | -0.20 |  | 0.54 |  |
XSTP | Ishares 0 To 5 Year TIPS Bond Index ETF | 39.53 | 39.49 | 39.53 | 1,138 | 0.04 |  | 0.10 |  |
XSTP.U | Ishares 0 To 5 Yr TIPS Bond Idx ETF USD | 29.40 | 29.36 | 29.36 | 1,400 | -0.13 |  | 0.44 |  |
XSU | Ishares US Small Cap Index ETF | 39.39 | 38.79 | 38.98 | 32,832 | -0.28 |  | 0.71 |  |
XSUS | Ishares ESG MSCI USA Index ETF | 29.90 | 29.45 | 29.71 | 12,338 | -0.07 |  | 0.24 |  |
XTC | Exco Tech | 7.530 | 7.400 | 7.420 | 24,419 | -0.090 |  | 1.20 |  |
XTD | Tdb Split Corp Class A Shares | 5.040 | 5.020 | 5.020 | 4,025 | -0.030 |  | 0.59 |  |
XTD.PR.A | Tdb Split Corp Priority Equity Shares | 10.01 | 10.00 | 10.01 | 1,442 | 0.01 |  | 0.10 |  |
XTG | Xtra Gold Resources Corp | 0.9900 | 0.9500 | 0.9900 | 21,099 | -0.0300 |  | 2.94 |  |
XTR | Ishares Diversified Monthly Income ETF | 10.65 | 10.62 | 10.63 | 7,159 | -0.01 |  | 0.09 |  |
XTRA | Patriot One Technologies Inc | 0.5700 | 0.5500 | 0.5700 | 33,682 | 0.0200 |  | 3.64 |  |
XUH | Ishares Core S&P US Total Mkt ETF CAD | 35.37 | 35.23 | 35.23 | 4,068 | -0.34 |  | 0.96 |  |
XULR | Ishares ESG MSCI USA Leaders Index ETF | 42.82 | 42.82 | 42.82 | 200 | 0.15 |  | 0.35 |  |
XUS | Ishares Core S&P 500 Index ETF | 69.34 | 68.45 | 68.64 | 179,832 | -0.24 |  | 0.35 |  |
XUS.U | Ishares Core SP 500 Index ETF | 52.49 | 51.81 | 51.81 | 5,612 | -0.54 |  | 1.03 |  |
XUSR | Ishares ESG Advanced MSCI USA Index ETF | 57.79 | 57.12 | 57.27 | 2,570 | -0.28 |  | 0.49 |  |
XUT | Ishares S&P TSX Capped Utilities ETF | 27.80 | 27.53 | 27.66 | 211,357 | -0.10 |  | 0.36 |  |
XUU | Ishares Core S&P US Total Market ETF | 42.01 | 41.50 | 41.58 | 27,925 | -0.08 |  | 0.19 |  |
XUU.U | Ishares Core SP US Total Market ETF USD | 31.66 | 31.66 | 31.66 | 631 | 0.96 |  | 3.13 |  |
XVLU | Ishares Edge MSCI USA Value Fctr ETF | 24.76 | 24.75 | 24.75 | 2,800 | 0.45 |  | 1.85 |  |
XWD | Ishares MSCI World Index ETF | 69.13 | 68.38 | 68.50 | 36,854 | -0.31 |  | 0.45 |  |
XXM | CI First Asset Morningstar US Value | 12.43 | 12.43 | 12.43 | 1,500 | 0.08 |  | 0.65 |  |
XXM.B | CI Morningstr US Value Idx Unhdgd ETF | 18.28 | 18.28 | 18.28 | 100 | 0.12 |  | 0.66 |  |