| Code | Name | High | Low | Close | Volume | Change |
|---|
| I | INTELLIPHARMACEUTICS INTL INC- Y | 2.500 | 2.400 | 2.400 | 1,182 | 0.040 |  | 1.69 |
| IAG | Industrial Alliance Insurance | 29.16 | 28.26 | 28.91 | 273,666 | 0.30 | | 1.05 |
| IAG.PR.A | Industrial Alliance Insurance & | 19.38 | 19.20 | 19.38 | 3,425 | 0.14 | | 0.73 |
| IAG.PR.C | INDUSTRIAL ALLIANCE INS & FI | 27.37 | 27.30 | 27.33 | 5,664 | 0.17 |  | 0.62 |
| IAG.PR.E | INDUS ALLIANCE INS & FIN SER | 25.00 | 24.85 | 24.85 | 5,200 | 0.15 | | 0.60 |
| IAM | INTEGRATED ASSET MANAGEMENT | 0.4700 | 0.4200 | 0.4200 | 1,000 | 0.0000 |  | 0.00 |
| IAU | Intrepid Minerals Cp | 0.2900 | 0.2700 | 0.2700 | 251,483 | 0.0200 | | 6.90 |
| IBG.DB | - YAHOO! FINANCE | 104.3 | 103.8 | 103.8 | 82,000 | 0.0 | | 0.00 |
| IBG.UN | IBI Income Fund | 16.80 | 16.41 | 16.53 | 21,246 | 0.01 | | 0.06 |
| ICE | CANLAN ICE SPORTS CORP | 1.550 | 1.550 | 1.550 | 1,500 | 0.050 | | 3.13 |
| ICI | INTER-CITIC MINERALS INC | 0.8500 | 0.8300 | 0.8500 | 97,900 | 0.0000 | | 0.00 |
| ICS | Intrinsyc Software Intl | 0.0900 | 0.0800 | 0.0800 | 141,500 | 0.0000 | | 0.00 |
| IDC | International Datacasting Cp | 0.2300 | 0.2200 | 0.2300 | 162,000 | 0.0000 | | 0.00 |
| IDG | Indigo Books & Music Inc | 13.40 | 13.25 | 13.25 | 5,200 | 0.00 | | 0.00 |
| IDL | Imaging Dynamics Co Ltd | 0.0600 | 0.0600 | 0.0600 | 144,200 | 0.0000 | | 0.00 |
| IDX.UN | Indexplus Income Fund | 9.550 | 9.410 | 9.550 | 21,538 | 0.020 | | 0.21 |
| IE | Ivanhoe Energy Inc | 2.700 | 2.650 | 2.670 | 67,356 | 0.000 | | 0.00 |
| IE.WT | IVANHOE ENERGY INC | 0.7100 | 0.7100 | 0.7100 | 1,000 | 0.0400 | | 5.33 |
| IEF.UN | Innergex Power Income Fund | 10.080 | 9.920 | 9.970 | 67,793 | 0.030 | | 0.30 |
| IFC | INTACT FINANCIAL CORP | 35.85 | 35.37 | 35.85 | 108,973 | 0.11 | | 0.31 |
| IFP.A | INTL FOREST PRODUCTS LTD CL A S | 3.850 | 3.770 | 3.790 | 17,150 | 0.060 | | 1.56 |
| IGF.UN | FIRST ASSET INCOME & GROWTH | 7.540 | 7.530 | 7.540 | 1,974 | 0.030 | | 0.40 |
| IGM | IGM Financial Inc | 40.72 | 39.88 | 40.68 | 249,282 | 0.05 | | 0.12 |
| IGM.PR.A | IGM Financial Inc Pfd A | 26.87 | 26.75 | 26.80 | 3,605 | 0.03 | | 0.11 |
| IGT | iShares COMEX Gold Trust | 120.9 | 119.7 | 120.8 | 2,727 | 1.3 | | 1.11 |
| III | Imperial Metals Cp | 9.900 | 9.470 | 9.700 | 97,404 | 0.050 | | 0.51 |
| IIP.DB | INTERRENT REAL EST INVESTMENT T | 92.00 | 91.75 | 92.00 | 25,000 | 0.50 | | 0.55 |
| IIP.UN | INTERRENT REIT | 1.620 | 1.590 | 1.600 | 14,753 | 0.000 | | 0.00 |
| IM | IMRIS INC [THE COMPANY] | 4.750 | 4.620 | 4.740 | 9,150 | 0.390 | | 8.97 |
| IMG | IAMGold Cp | 20.36 | 19.86 | 20.16 | 2,625,542 | 0.21 | | 1.03 |
| IMN | Inmet Mining Cp | 68.30 | 66.23 | 66.91 | 335,984 | 1.87 | | 2.72 |
| IMO | Imperial Oil Ltd | 40.90 | 40.30 | 40.49 | 1,019,320 | 0.76 | | 1.84 |
| IMP | Intermap Technologies Cp | 2.110 | 2.070 | 2.070 | 4,100 | 0.130 | | 5.91 |
| IMX | IMAX Cp | 11.24 | 10.88 | 11.18 | 27,358 | 0.43 | | 4.00 |
| IMZ | International Minerals Cp | 4.480 | 4.480 | 4.480 | 5,017 | 0.080 | | 1.75 |
| IMZ.DB | INTERNATIONAL MINERALS CORP | 86.50 | 86.50 | 86.50 | 16,000 | 0.50 | | 0.58 |
| INC.UN | Income Financial Trust Unit | 9.350 | 9.100 | 9.350 | 1,664 | 0.030 | | 0.32 |
| INE | INNERGEX RENEWABLE ENERGY INC | 5.250 | 5.240 | 5.250 | 35,000 | 0.090 | | 1.69 |
| INN.DB.A | Innvest REIT 625% Debs | 99.50 | 99.50 | 99.50 | 45,000 | 0.00 | | 0.00 |
| INN.DB.B | InnVest REIT 6% | 91.50 | 91.00 | 91.50 | 31,000 | 0.90 | | 0.99 |
| INN.DB.C | INNVEST REAL ESTATE INVESTMENT T | 87.75 | 87.75 | 87.75 | 28,000 | 0.75 | | 0.86 |
| INN.UN | Innvest REIT Uts | 4.740 | 4.650 | 4.700 | 201,653 | 0.080 | | 1.73 |
| INQ | Inscape Cp Cl A | 2.060 | 1.910 | 1.910 | 2,609 | 0.160 | | 7.73 |
| INV | Invesprint Corporation | 1.0000 | 0.9600 | 1.0000 | 46,900 | 0.0000 | | 0.00 |
| IPI.A | IPL INC CL A MV | 3.690 | 3.580 | 3.690 | 8,400 | 0.240 | | 6.96 |
| IPL.UN | Inter Pipline Fund Unit | 10.62 | 10.52 | 10.59 | 375,978 | 0.08 | | 0.75 |
| IQ | Air IQ Inc | 0.0100 | 0.0100 | 0.0100 | 301,000 | 0.0000 | | 0.00 |
| IRC | International Royalty Cp | 4.090 | 4.030 | 4.060 | 159,718 | 0.030 | | 0.73 |
| IRD | International Road Dynamics | 0.9600 | 0.9500 | 0.9600 | 7,900 | 0.0200 | | 2.13 |
| IRG | PDM ROYALTIES INCOME FD | 3.300 | 3.110 | 3.240 | 8,500 | 0.100 | | 2.99 |
| IRG.DB | PDM ROYALTIES INCOME FUND | 95.01 | 95.01 | 95.01 | 7,000 | 0.01 | | 0.01 |
| ISA | Isotechnika Inc | 0.1800 | 0.1700 | 0.1800 | 167,700 | 0.0000 | | 0.00 |
| ISM | INSPIRATION MINING CORP | 0.7900 | 0.7300 | 0.7700 | 67,000 | 0.0200 | | 2.53 |
| ISN | IIGNIA ENERGY LTD | 1.810 | 1.730 | 1.750 | 16,592 | 0.060 | | 3.31 |
| ISR | International Sovereign Energy | 0.5000 | 0.5000 | 0.5000 | 20,000 | 0.0200 | | 3.85 |
| ITF | Freegold Ventures Ltd | 0.1200 | 0.1000 | 0.1200 | 90,200 | 0.0000 | | 0.00 |
| ITP | Intertape Polymer Group Inc | 2.080 | 1.950 | 2.020 | 19,747 | 0.040 | | 2.02 |
| ITX | Iteration Energy Ltd | 1.140 | 1.120 | 1.140 | 780,588 | 0.020 | | 1.79 |
| IVN | Ivanhoe Mines Ltd | 13.50 | 13.26 | 13.43 | 365,849 | 0.07 | | 0.52 |
| IVW | Ivernia Inc | 0.3000 | 0.2600 | 0.3000 | 479,100 | 0.0100 | | 3.45 |