| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0350 | 0.0400 | 23,699 | 0.0000 |  | 0.00 |   |
| AAPL | Apple Cdr [Cad Hedged] | 30.62 | 30.35 | 30.52 | 78,247 | -0.16 |  | 0.52 | |
| AAPU | Savvylong 2X Aapl ETF | 21.90 | 21.85 | 21.90 | 1,700 | -0.35 | | 1.57 | |
| AAUC | Allied Gold Corporation | 18.77 | 18.26 | 18.54 | 398,559 | 0.41 |  | 2.26 | |
| AAUC.DB.U | Allied Gold Corporation 8.75% | 105.0 | 105.0 | 105.0 | 30,000 | 0.0 | | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 11.51 | 11.23 | 11.48 | 243,526 | 0.27 | | 2.41 | |
| AAV.DB | Advantage Energy Ltd 5.00 Pct Debs | 106.0 | 105.0 | 105.0 | 30,000 | -0.6 | | 0.52 | |
| ABRA | Abrasilver Resource Corp | 5.840 | 5.180 | 5.770 | 631,193 | 0.630 | | 12.26 | |
| ABX | Barrick Mining Corp | 29.23 | 28.83 | 29.04 | 3,513,767 | 0.27 | | 0.94 | |
| AC | Air Canada | 23.20 | 22.65 | 22.73 | 2,569,317 | -0.56 | | 2.40 | |
| ACAA | Arrow Canadian Advantage Alternative | 21.83 | 21.83 | 21.83 | 300 | 0.05 | | 0.23 | |
| ACB | Aurora Cannabis Inc | 6.390 | 6.120 | 6.130 | 356,980 | -0.270 | | 4.22 | |
| ACD | Accord Financial | 3.420 | 3.380 | 3.400 | 3,900 | -0.020 | | 0.58 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.00 | 99.70 | 99.70 | 92,000 | 0.15 | | 0.15 | |
| ACO.X | Atco Ltd Cl I NV | 50.01 | 49.50 | 49.87 | 233,089 | -0.28 | | 0.56 | |
| ACO.Y | Atco Ltd Cl II | 51.41 | 51.02 | 51.02 | 300 | -0.39 | | 0.76 | |
| ACQ | Autocanada Inc | 24.70 | 23.73 | 24.33 | 27,316 | 0.16 | | 0.66 | |
| ACX | Act Energy Technologies Ltd | 4.740 | 4.600 | 4.670 | 20,732 | 0.040 | | 0.86 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 102.2 | 102.2 | 102.2 | 5,000 | 0.2 | | 0.24 | |
| AD.DB.B | Alaris Eqty Part Inc Trust 6.50 Pct Debs | 102.5 | 102.5 | 102.5 | 46,000 | 0.0 | | 0.04 | |
| AD.UN | Alaris Equity Partners Income Trust | 18.90 | 18.78 | 18.85 | 50,696 | -0.08 | | 0.42 | |
| ADCO | Adcore Inc | 0.2750 | 0.2750 | 0.2750 | 5,000 | 0.0050 | | 1.85 | |
| ADEN | Adentra Inc | 31.25 | 30.42 | 30.43 | 49,945 | -1.26 | | 3.98 | |
| ADIV | Arrow Ec Eq Advtg Alternatv Fnd ETF | 24.25 | 24.24 | 24.25 | 200 | 0.09 | | 0.37 | |
| ADN | Acadian Timber Corp | 17.97 | 17.80 | 17.97 | 10,563 | 0.04 | | 0.22 | |
| ADW.A | Andrew Peller Ltd Cl A | 5.230 | 5.130 | 5.160 | 13,121 | -0.060 | | 1.15 | |
| ADW.B | Andrew Peller Ltd Cl B | 6.400 | 6.400 | 6.400 | 200 | -0.100 | | 1.54 | |
| AEG | Aegis Brands Inc | 0.4000 | 0.3700 | 0.3700 | 4,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Ltd | 164.2 | 161.9 | 164.0 | 683,441 | 2.6 | | 1.59 | |
| AFN | Ag Growth International Inc | 43.07 | 42.22 | 42.99 | 41,145 | -0.08 | | 0.19 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 31,000 | 0.0 | | 0.01 | |
| AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 112.1 | 112.1 | 112.1 | 1,000 | 2.8 | | 2.54 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 101.0 | 101.0 | 101.0 | 62,000 | 0.0 | | 0.01 | |
| AFN.DB.K | Ag Growth International Inc 7.5 Pct Debs | 105.0 | 104.5 | 105.0 | 76,000 | 1.0 | | 0.95 | |
| AG | First Majestic Silver Corp | 12.74 | 12.02 | 12.69 | 2,457,658 | 0.87 | | 7.36 | |
| AGF.B | AGF Management Ltd Cl B NV | 12.76 | 12.57 | 12.63 | 32,104 | -0.20 | | 1.56 | |
| AGG | Evolve CDN Aggrgt Bond Enhd Yld Fund ETF | 19.24 | 19.19 | 19.19 | 5,550 | -0.09 | | 0.47 | |
| AGI | Alamos Gold Inc Cls A | 36.64 | 35.85 | 36.42 | 1,415,973 | 0.75 | | 2.10 | |
| AI | Atrium Mortgage Investment Corp | 11.59 | 11.39 | 11.50 | 210,680 | 0.06 | | 0.52 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.2 | 100.2 | 100.2 | 25,000 | 0.0 | | 0.00 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 97.88 | 96.52 | 97.44 | 249,000 | 0.74 | | 0.77 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 97.00 | 96.50 | 96.52 | 87,000 | -0.47 | | 0.48 | |
| AIDX | Healwell Ai Inc. Class A | 1.400 | 1.350 | 1.380 | 165,039 | -0.030 | | 2.13 | |
| AIF | Altus Group Ltd | 53.92 | 52.99 | 53.50 | 105,445 | -0.49 | | 0.91 | |
| AIGO | Global X Artificial Intelligence & Techn | 25.82 | 25.70 | 25.70 | 502 | -0.12 | | 0.46 | |
| AII | Almonty Industries Inc | 8.200 | 7.560 | 7.820 | 563,320 | 0.040 | | 0.51 | |
| AIM | Aimia Inc | 3.030 | 3.000 | 3.000 | 48,692 | -0.010 | | 0.33 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 19.10 | 19.10 | 19.10 | 600 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 20.00 | 19.50 | 20.00 | 800 | 0.10 | | 0.50 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 2.270 | 2.140 | 2.200 | 25,193 | -0.060 | | 2.65 | |
| ALA | AltaGas Ltd | 39.23 | 38.66 | 39.20 | 540,593 | 0.17 | | 0.44 | |
| ALA.PR.A | AltaGas Ltd Pref A | 23.55 | 23.48 | 23.48 | 700 | -0.17 | | 0.72 | |
| ALA.PR.B | AltaGas Ltd Pref Ser B | 23.80 | 23.75 | 23.75 | 400 | 0.74 | | 3.22 | |
| ALA.PR.G | AltaGas Ltd Pref G | 25.00 | 24.98 | 25.00 | 24,100 | 0.15 | | 0.60 | |
| ALC | Algoma Central | 16.30 | 16.10 | 16.17 | 1,518 | -0.11 | | 0.68 | |
| ALPU | Savvylong 2X Googl ETF | 23.92 | 23.32 | 23.86 | 1,650 | 1.36 | | 6.04 | |
| ALS | Altius Minerals Corp | 27.90 | 27.25 | 27.73 | 55,734 | 0.68 | | 2.51 | |
| ALYA | Alithya Group | 2.300 | 2.220 | 2.260 | 36,579 | -0.040 | | 1.74 | |
| AMAX | Hamilton Gold Producer Yld Maximizer ETF | 25.08 | 24.78 | 25.02 | 94,666 | 0.33 | | 1.34 | |
| AMC | Arizona Metals Corp | 1.0200 | 0.9800 | 1.0000 | 596,491 | 0.0000 | | 0.00 | |
| AMD | Advanced Micro Devices Cdr [Cad Hedged] | 27.45 | 26.40 | 27.29 | 280,926 | 0.44 | | 1.64 | |
| AMDY | Harvest Amd Enhd High Income Shares ETF | 15.56 | 15.15 | 15.56 | 806 | 0.26 | | 1.70 | |
| AMHE | Harvest Amazon Enhanced High Inc Shs ETF | 13.68 | 13.55 | 13.62 | 19,366 | 0.21 | | 1.57 | |
| AMHE.U | Harvest Amazon Enhanced HI Shs ETF USD | 13.55 | 13.55 | 13.55 | 100 | 0.22 | | 1.65 | |
| AMM | Almaden Minerals Ltd | 0.2500 | 0.2400 | 0.2500 | 40,735 | 0.0050 | | 2.04 | |
| AMZH | Harvest Amazon High Income Shares ETF (C | 13.32 | 13.32 | 13.32 | 525 | 0.17 | | 1.29 | |
| AMZH.U | Harvest Amazon High Income Shares ETF (C | 13.06 | 13.06 | 13.06 | 10,000 | 0.06 | | 0.46 | |
| AMZN | Amazon.com Cdr [Cad Hedged] | 26.60 | 26.12 | 26.43 | 382,108 | 0.31 | | 1.19 | |
| AMZU | Savvylong 2X Amzn ETF | 24.31 | 24.08 | 24.21 | 1,242 | 0.51 | | 2.15 | |
| AND | Andlauer Healthcare Group Inc | 53.33 | 52.82 | 53.33 | 92,566 | 0.33 | | 0.62 | |
| ANRG | Anaergia Inc | 1.350 | 1.300 | 1.350 | 21,343 | 0.010 | | 0.75 | |
| AOT | Ascot Resources Ltd | 0.0850 | 0.0750 | 0.0850 | 1,858,150 | 0.0150 | | 21.43 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 18.19 | 17.84 | 18.18 | 870,212 | 0.10 | | 0.55 | |
| APLE | Harvest Apple Enhncd High Incm Shrs ETF | 13.20 | 13.15 | 13.17 | 5,804 | -0.12 | | 0.90 | |
| APLI | Appili Therapeutics Inc | 0.0150 | 0.0150 | 0.0150 | 1,000 | 0.0000 | | 0.00 | |
| APM | Andean Precious Metals Corp | 3.350 | 3.220 | 3.300 | 231,460 | 0.080 | | 2.48 | |
| APR.UN | Automotive Properties REIT | 11.46 | 11.40 | 11.45 | 7,742 | -0.01 | | 0.09 | |
| APS | Aptose Biosciences Inc | 2.500 | 2.100 | 2.500 | 11,969 | 0.200 | | 8.70 | |
| AQN | Algonquin Power and Utilities Corp | 8.000 | 7.890 | 7.970 | 813,158 | 0.000 | | 0.00 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 24.60 | 24.17 | 24.60 | 2,204 | 0.30 | | 1.23 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 25.15 | 25.14 | 25.15 | 625 | 0.05 | | 0.20 | |
| ARA | Aclara Resources Inc | 1.140 | 1.080 | 1.080 | 35,132 | -0.060 | | 5.26 | |
| ARB | Accelerate Arbitrage Fund ETF | 27.56 | 27.56 | 27.56 | 100 | -0.25 | | 0.90 | |
| ARE | Aecon Group Inc | 20.99 | 20.38 | 20.51 | 224,245 | -0.36 | | 1.72 | |
| ARG | Amerigo Resources Ltd | 2.290 | 2.230 | 2.280 | 216,210 | 0.010 | | 0.44 | |
| ARIS | Aris Gold Corporation | 9.850 | 9.600 | 9.620 | 780,026 | 0.070 | | 0.73 | |
| ARIS.WT.A | Aris Mining Corporation WT | 2.160 | 2.060 | 2.060 | 156,243 | 0.040 | | 1.98 | |
| ARTI | Evolve Artificial Intelligence Fund | 12.73 | 12.68 | 12.68 | 4,977 | -0.06 | | 0.47 | |
| ARX | Arc Resources Ltd | 27.70 | 27.40 | 27.61 | 975,845 | 0.11 | | 0.40 | |
| ASCU | Arizona Sonoran Copper Company Inc | 2.440 | 2.330 | 2.330 | 221,926 | -0.110 | | 4.51 | |
| ASM | Avino Silver and Gold Mines Ltd | 5.880 | 5.360 | 5.770 | 940,829 | 0.460 | | 8.66 | |
| ASTL | Algoma Steel Group Inc | 9.580 | 9.280 | 9.570 | 235,022 | 0.030 | | 0.31 | |
| ASTL.WT | Algoma Steel Group Inc | 0.6500 | 0.6400 | 0.6500 | 1,000 | -0.0300 | | 4.41 | |
| ATCU | Candente Copper Corp | 0.5800 | 0.5700 | 0.5800 | 37,550 | 0.0100 | | 1.75 | |
| ATD | Alimentation Couche-Tard Inc. | 69.51 | 68.38 | 68.63 | 1,292,521 | -1.03 | | 1.48 | |
| ATH | Athabasca Oil Corp | 5.690 | 5.540 | 5.610 | 2,243,090 | -0.090 | | 1.58 | |
| ATLE | Atlas Energy Corp | 0.2500 | 0.1750 | 0.2000 | 90,937 | 0.0000 | | 0.00 | |
| ATMD | Betapro Eql Weight Cnd Bank 2X Bear ETF | 10.35 | 10.35 | 10.35 | 100 | -0.65 | | 5.91 | |
| ATMU | Betapro Eql Weight Cnd Bank 2X Bull ETF | 35.49 | 35.00 | 35.45 | 796 | 1.82 | | 5.41 | |
| ATRL | Atkinsrealis Group Inc | 99.11 | 97.70 | 98.78 | 270,396 | -0.60 | | 0.60 | |
| ATS | Ats Corp | 40.72 | 39.90 | 40.36 | 236,184 | 0.01 | | 0.02 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 30.89 | 30.89 | 30.89 | 137 | 0.60 | | 1.98 | |
| ATZ | Aritzia Inc | 78.88 | 73.45 | 75.14 | 1,143,420 | 1.09 | | 1.47 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 48.55 | 48.55 | 48.55 | 100 | 0.27 | | 0.56 | |
| AUMN | Golden Minerals Company | 0.3300 | 0.2500 | 0.2850 | 47,888 | 0.0050 | | 1.79 | |
| AVCN | Avicanna Inc | 0.2700 | 0.2400 | 0.2400 | 318,726 | -0.0250 | | 9.43 | |
| AVGY | Harvest Broadcom Enhd Hgh Incme Shrs ETF | 16.07 | 15.93 | 16.07 | 1,324 | 0.02 | | 0.12 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0350 | 0.0500 | 2,455,640 | 0.0100 | | 25.00 | |
| AVNT | Avant Brands Inc | 0.8000 | 0.7900 | 0.7900 | 4,465 | -0.0100 | | 1.25 | |
| AW | A W Food Services of Canada Inc | 37.91 | 37.18 | 37.50 | 26,717 | -0.40 | | 1.06 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.73 | 20.68 | 20.68 | 2,300 | -0.06 | | 0.29 | |
| AX.PR.I | Artis REIT Pref Series I | 22.35 | 22.13 | 22.35 | 1,200 | 0.15 | | 0.68 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.650 | 7.540 | 7.600 | 68,396 | 0.050 | | 0.66 | |
| AYA | Aya Gold and Silver Inc | 13.49 | 12.58 | 13.46 | 1,512,765 | 1.14 | | 9.25 | |