| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 200,000 | -0.0100 |  | 20.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.110 | 1.960 | 2.050 | 699,777 | -0.040 | | 1.91 | |
| ABT | Absolute Software Corp | 7.670 | 7.620 | 7.630 | 21,923 | -0.020 | | 0.26 | |
| ABX | Barrick Gold Corp | 22.84 | 22.34 | 22.58 | 2,317,381 | 0.09 |  | 0.40 | |
| AC | Air Canada | 45.97 | 45.18 | 45.26 | 1,218,495 | -0.28 | | 0.61 | |
| ACB | Aurora Cannabis Inc | 5.120 | 4.800 | 4.810 | 6,687,089 | -0.300 | | 5.87 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.780 | 1.510 | 1.570 | 49,443 | -0.080 | | 4.85 | |
| ACD | Accord Financial | 8.500 | 8.490 | 8.500 | 5,910 | 0.000 |  | 0.00 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.5 | 100.5 | 100.5 | 25,000 | 0.0 | | 0.00 | |
| ACI | Altagas Canada Inc | 25.62 | 25.06 | 25.50 | 41,636 | 0.13 | | 0.51 | |
| ACO.X | Atco Ltd Cl.I NV | 48.19 | 47.76 | 47.95 | 184,957 | -0.19 | | 0.39 | |
| ACO.Y | Atco Ltd Cl II | 47.80 | 47.80 | 47.80 | 100 | -0.45 | | 0.93 | |
| ACQ | Autocanada Inc | 8.390 | 8.060 | 8.200 | 77,419 | 0.020 | | 0.24 | |
| ACZ | Middlefield American Core Dividend ETF | 12.53 | 12.52 | 12.53 | 4,000 | 0.12 | | 0.97 | |
| AD | Alaris Royalty Corp | 19.51 | 19.37 | 19.44 | 80,194 | 0.03 | | 0.15 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.83 | 96.00 | 88,000 | 0.00 | | 0.00 | |
| ADN | Acadian Timber Corp | 16.85 | 16.79 | 16.79 | 13,272 | -0.04 | | 0.24 | |
| ADVZ | Advanz Pharma Corp | 17.49 | 16.20 | 16.20 | 1,466 | 0.18 | | 1.12 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.32 | 13.09 | 13.16 | 10,103 | -0.16 | | 1.20 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.19 | 13.19 | 13.19 | 300 | -0.46 | | 3.37 | |
| AEF | Acasta Enterprises Inc | 0.7500 | 0.6700 | 0.7500 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 71.24 | 70.21 | 71.13 | 1,052,673 | 0.69 | | 0.98 | |
| AEZS | Aeterna Zentaris Inc | 1.520 | 1.330 | 1.420 | 12,501 | 0.070 | | 5.19 | |
| AFN | Ag Growth International Inc | 39.87 | 38.92 | 39.84 | 88,157 | 0.34 | | 0.86 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.8 | 100.2 | 100.2 | 68,000 | -0.3 | | 0.30 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.0 | 100.6 | 100.6 | 25,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.4 | 100.2 | 100.2 | 119,000 | -0.2 | | 0.23 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.5 | 101.5 | 101.5 | 15,000 | 0.3 | | 0.30 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.930 | 5.850 | 5.920 | 94,035 | 0.070 | | 1.20 | |
| AGI | Alamos Gold Inc Cls A | 6.840 | 6.610 | 6.660 | 393,241 | -0.090 | | 1.33 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.340 | 7.340 | 7.340 | 1,600 | -0.120 | | 1.61 | |
| AI | Atrium Mortgage Investment Corp | 13.61 | 13.45 | 13.56 | 96,716 | 0.13 | | 0.97 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 100.8 | 100.8 | 45,000 | -0.8 | | 0.74 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.4 | 101.3 | 101.4 | 20,000 | 0.1 | | 0.10 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.4 | 100.4 | 100.4 | 10,000 | 0.0 | | 0.00 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.5 | 101.5 | 101.5 | 25,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.0 | 101.0 | 101.0 | 15,000 | 0.0 | | 0.01 | |
| AIF | Altus Group Limited | 39.71 | 38.35 | 38.39 | 119,909 | -0.86 | | 2.19 | |
| AII | Almonty Industries Inc | 0.6800 | 0.6600 | 0.6700 | 31,000 | -0.0100 | | 1.47 | |
| AIM | Aimia Inc | 3.490 | 3.390 | 3.460 | 109,483 | 0.040 | | 1.17 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.71 | 17.71 | 17.71 | 1,000 | 0.41 | | 2.37 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.93 | 16.97 | 17.93 | 1,202 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.25 | 19.24 | 19.25 | 200 | 0.15 | | 0.79 | |
| AJX | Agjunction Inc | 0.5200 | 0.5100 | 0.5100 | 7,500 | -0.0100 | | 1.92 | |
| AKG | Asanko Gold Inc | 1.220 | 1.200 | 1.220 | 4,388 | 0.020 | | 1.67 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.450 | 1.290 | 1.300 | 1,500 | -0.030 | | 2.26 | |
| AKT.B | Akita Cl B | 2.540 | 2.540 | 2.540 | 100 | 0.190 | | 8.09 | |
| AKU | Akumin Inc | 3.870 | 3.800 | 3.820 | 6,700 | -0.010 | | 0.26 | |
| AKU.U | Akumin Inc | 2.930 | 2.900 | 2.900 | 9,900 | 0.000 | | 0.00 | |
| ALA | Altagas Ltd | 19.80 | 19.46 | 19.51 | 407,485 | -0.07 | | 0.36 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.46 | 14.30 | 14.45 | 12,100 | 0.13 | | 0.91 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.51 | 14.40 | 14.40 | 1,200 | 0.02 | | 0.14 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.22 | 19.22 | 19.22 | 100 | -0.03 | | 0.16 | |
| ALA.PR.G | Altagas Ltd Pref G | 16.30 | 16.30 | 16.30 | 13,800 | 0.05 | | 0.31 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.64 | 23.52 | 23.62 | 2,550 | -0.02 | | 0.08 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.45 | 22.30 | 22.32 | 24,391 | -0.09 | | 0.40 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.80 | 18.15 | 18.80 | 73,074 | 0.40 | | 2.17 | |
| ALB | Allbanc Split Banc Corp II | 27.18 | 26.50 | 26.50 | 250 | -0.02 | | 0.08 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.90 | 25.90 | 25.90 | 100 | -0.11 | | 0.42 | |
| ALC | Algoma Central | 13.40 | 13.12 | 13.35 | 3,400 | -0.04 | | 0.30 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 5,000 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 0.8700 | 0.8100 | 0.8300 | 651,802 | -0.0400 | | 4.60 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 67.50 | 67.50 | 67.50 | 3,000 | 3.50 | | 5.47 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0800 | 0.0800 | 0.0800 | 11,000 | -0.0100 | | 11.11 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 15.70 | 15.70 | 15.70 | 586 | -1.40 | | 8.19 | |
| ALO | Alio Gold Inc | 0.8200 | 0.8000 | 0.8000 | 80,263 | -0.0200 | | 2.44 | |
| ALS | Altius Minerals Corp | 11.06 | 10.93 | 11.00 | 23,336 | -0.02 | | 0.18 | |
| ALYA | Alithya Group | 3.730 | 3.690 | 3.720 | 4,300 | 0.060 | | 1.64 | |
| AMM | Almaden Minerals Ltd | 0.9100 | 0.8700 | 0.8700 | 14,500 | -0.0100 | | 1.14 | |
| ANX | Anaconda Mining Inc | 0.2100 | 0.2100 | 0.2100 | 2,500 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.220 | 1.190 | 1.220 | 90,600 | 0.060 | | 5.17 | |
| AOT | Ascot Resources Ltd | 0.5600 | 0.5400 | 0.5600 | 8,675 | 0.0200 | | 3.70 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 53.73 | 53.00 | 53.07 | 323,897 | -0.44 | | 0.82 | |
| APHA | Aphria Inc | 6.500 | 6.080 | 6.240 | 2,608,814 | -0.210 | | 3.26 | |
| APR.UN | Automotive Properties REIT | 11.66 | 11.55 | 11.58 | 93,978 | -0.06 | | 0.52 | |
| APS | Aptose Biosciences Inc | 2.680 | 2.540 | 2.560 | 17,600 | -0.040 | | 1.54 | |
| APY | Anglo Pacific Group Plc | 4.150 | 3.900 | 3.900 | 7,150 | -0.300 | | 7.14 | |
| AQA | Aquila Resources Inc | 0.1800 | 0.1800 | 0.1800 | 7,500 | 0.0100 | | 5.88 | |
| AQN | Algonquin Power and Utilities Corp | 17.96 | 17.77 | 17.94 | 1,443,919 | 0.11 | | 0.62 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.40 | 18.26 | 18.26 | 11,050 | -0.09 | | 0.49 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.88 | 19.74 | 19.76 | 37,000 | 0.01 | | 0.05 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.650 | 9.650 | 9.650 | 100 | 0.000 | | 0.00 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.6000 | 0.6000 | 0.6000 | 36,600 | -0.1400 | | 18.92 | |
| AR | Argonaut Gold Inc | 2.230 | 2.160 | 2.170 | 214,200 | -0.020 | | 0.91 | |
| ARE | Aecon Group Inc | 18.34 | 17.77 | 17.97 | 192,917 | -0.28 | | 1.53 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.9 | 104.4 | 104.4 | 40,000 | -0.5 | | 0.51 | |
| ARG | Amerigo Resources Ltd | 0.7700 | 0.7000 | 0.7700 | 144,740 | 0.0600 | | 8.45 | |
| ARX | Arc Resources Ltd | 5.690 | 5.480 | 5.510 | 1,337,389 | -0.110 | | 1.96 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.6700 | 0.6400 | 0.6700 | 8,525 | 0.0300 | | 4.69 | |
| ASM.WT | Avino Silver and Gold Mines Ltd WT | 0.0200 | 0.0200 | 0.0200 | 15,000 | -0.0100 | | 33.33 | |
| ASND | Ascendant Resources Inc | 0.3200 | 0.2800 | 0.2800 | 24,000 | -0.0200 | | 6.67 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0600 | 0.0600 | 0.0600 | 13,000 | -0.0100 | | 14.29 | |
| ASO | Avesoro Resources Inc | 1.590 | 1.590 | 1.590 | 600 | 0.040 | | 2.58 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0900 | 0.0800 | 0.0900 | 58,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 5.330 | 5.200 | 5.270 | 1,265,807 | -0.090 | | 1.68 | |
| AT | Acuityads Holdings Inc | 1.340 | 1.230 | 1.260 | 222,643 | -0.090 | | 6.67 | |
| ATA | Ats Automation | 17.68 | 17.45 | 17.46 | 46,975 | -0.15 | | 0.85 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 39.58 | 38.93 | 39.23 | 4,254 | -0.17 | | 0.43 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 39.55 | 38.81 | 39.02 | 1,669,638 | -0.15 | | 0.38 | |
| ATH | Athabasca Oil Corp | 0.5400 | 0.5000 | 0.5200 | 828,584 | -0.0200 | | 3.70 | |
| ATP | Atlantic Power Corp | 3.120 | 3.040 | 3.090 | 50,893 | 0.020 | | 0.65 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 104.0 | 104.0 | 104.0 | 26,000 | -0.2 | | 0.22 | |
| ATZ | Aritzia Inc | 18.73 | 17.98 | 18.61 | 437,391 | -0.12 | | 0.64 | |
| AUG | Auryn Resources Inc | 1.680 | 1.580 | 1.600 | 102,596 | -0.100 | | 5.88 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 30.72 | 30.72 | 30.72 | 3,200 | 0.06 | | 0.20 | |
| AUMN | Golden Minerals Company | 0.2900 | 0.2900 | 0.2900 | 2,128 | -0.0100 | | 3.33 | |
| AUP | Aurinia Pharmaceuticals Inc | 6.580 | 6.090 | 6.190 | 47,182 | -0.120 | | 1.90 | |
| AVCN | Avicanna Inc | 3.720 | 3.540 | 3.720 | 46,009 | 0.080 | | 2.20 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0500 | 0.0500 | 413,500 | 0.0100 | | 25.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 40,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 38.20 | 37.67 | 38.00 | 30,945 | -0.08 | | 0.21 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.06 | 23.00 | 23.06 | 500 | 0.12 | | 0.52 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.36 | 21.33 | 21.33 | 500 | 0.08 | | 0.38 | |
| AX.PR.I | Artis REIT Pref Series I | 25.50 | 25.41 | 25.41 | 1,300 | 0.01 | | 0.04 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.38 | 12.32 | 12.32 | 254,605 | -0.04 | | 0.32 | |
| AXU | Alexco Resource Corp | 2.430 | 2.370 | 2.430 | 67,171 | 0.040 | | 1.67 | |
| AYM | Atalaya Mining Plc | 3.330 | 3.330 | 3.330 | 500 | 0.060 | | 1.83 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.38 | 15.31 | 15.31 | 22,197 | 0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.23 | 18.21 | 18.23 | 1,300 | 0.08 | | 0.44 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.19 | 18.19 | 18.19 | 6,662 | 0.02 | | 0.11 | |
| AZZ | Azarga Uranium Corp | 0.1800 | 0.1600 | 0.1800 | 93,952 | 0.0000 | | 0.00 | |