| Code | Name | High | Low | Close | Volume | Change |
|---|
| K | Kinross Gold Cp | 20.69 | 20.05 | 20.39 | 3,067,769 | 0.32 |  | 1.55 |
| K.U | Kinross Gold Cp US$ | 18.75 | 18.75 | 18.75 | 300 | 0.00 |  | 0.00 |
| K.WT.B | KINROSS GLD 2011WT B | 2.220 | 2.130 | 2.200 | 6,900 | 0.000 | | 0.00 |
| K.WT.C | | 4.150 | 3.950 | 4.120 | 11,772 | 0.080 | | 1.90 |
| KAB | Kaboose Inc | 0.0100 | 0.0100 | 0.0100 | 993,000 | 0.0000 | | 0.00 |
| KAT | KATANGA MINING | 0.8000 | 0.7600 | 0.7800 | 249,797 | 0.0000 | | 0.00 |
| KAT.NT | KATANA MINING LTD | 86.00 | 85.50 | 86.00 | 230,000 | 0.00 | | 0.00 |
| KAT.WT | KATANGA MINING LTD WT | 0.0900 | 0.0700 | 0.0700 | 3,500 | 0.0300 | | 30.00 |
| KBL.UN | K-Bro Linen Income Fund | 13.23 | 13.09 | 13.10 | 4,775 | 0.15 | | 1.13 |
| KBR | Kimber Resources Inc | 1.130 | 1.000 | 1.050 | 113,800 | 0.050 | | 4.55 |
| KCL | POTASH ONE INC | 2.800 | 2.620 | 2.730 | 1,018,063 | 0.030 |  | 1.11 |
| KDX | KLONDEX MINES LTD | 1.440 | 1.420 | 1.440 | 52,100 | 0.020 | | 1.41 |
| KEG.UN | Keg Royalties Income Fund | 9.440 | 9.310 | 9.410 | 9,877 | 0.010 | | 0.11 |
| KEY.DB | Keyera Facilities Income 675% | 180.0 | 180.0 | 180.0 | 26,000 | 2.0 | | 1.10 |
| KEY.DB.A | KEYERA FACILITIES INCOME FUND | 117.3 | 116.0 | 117.2 | 140,000 | 1.3 | | 1.11 |
| KEY.UN | Keyera Facilities Income Fund | 23.00 | 22.62 | 22.79 | 104,656 | 0.01 | | 0.04 |
| KFS | Kingsway Financial Services | 1.900 | 1.800 | 1.800 | 241,285 | 0.050 | | 2.70 |
| KGI | Kirkland Lake Gold Inc | 10.25 | 9.94 | 10.05 | 177,336 | 0.20 | | 1.95 |
| KGN | KEEGAN RESOURCES INC | 7.290 | 6.940 | 7.250 | 269,831 | 0.270 | | 3.87 |
| KHD | Canadian Hydro Developers Inc | 5.240 | 5.240 | 5.240 | 7,800 | 0.010 | | 0.19 |
| KIH | Kingsway International | 0.8500 | 0.6000 | 0.6000 | 2,000 | 0.1000 | | 20.00 |
| KMP | Killam Properties Inc | 7.950 | 7.800 | 7.900 | 68,536 | 0.020 | | 0.25 |
| KMP.DB | Killam Properties 65% Debentures | 101.0 | 101.0 | 101.0 | 18,000 | 0.0 | | 0.00 |
| KNA | KEYSTONE NORTH AMER INC | 7.910 | 7.890 | 7.910 | 75,475 | 0.020 | | 0.25 |
| KNA.UN | Keystone North America Inc IPS | 33.26 | 33.25 | 33.25 | 678 | 0.03 | | 0.09 |
| KOS | Cossette Communication Group | 8.050 | 8.010 | 8.010 | 7,380 | 0.040 | | 0.50 |
| KRI | KHAN RESOURCES INC | 0.3400 | 0.3100 | 0.3200 | 277,946 | 0.0000 | | 0.00 |
| KRY | Crystallex International Cp | 0.4500 | 0.4100 | 0.4200 | 456,247 | 0.0000 | | 0.00 |
| KSP.UN | Kingsway Linked ROC Trust | 9.000 | 8.500 | 9.000 | 7,900 | 0.200 | | 2.27 |