| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0300 | 0.0200 | 0.0200 | 4,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.430 | 1.290 | 1.290 | 649,350 | -0.110 |  | 7.86 | |
| ABT | Absolute Software Corp | 8.400 | 8.070 | 8.150 | 304,815 | -0.220 | | 2.63 | |
| ABX | Barrick Gold Corp | 27.83 | 26.51 | 26.89 | 5,828,336 | -0.66 | | 2.40 | |
| AC | Air Canada | 17.57 | 15.50 | 16.75 | 7,648,410 | -1.16 | | 6.48 | |
| ACB | Aurora Cannabis Inc | 1.580 | 1.350 | 1.460 | 27,639,650 | 0.200 |  | 15.87 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.8300 | 0.5400 | 0.5400 | 103,191 | -0.1200 | | 18.18 | |
| ACD | Accord Financial | 5.300 | 4.930 | 4.960 | 7,840 | -0.190 | | 3.69 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 90.00 | 90.00 | 90.00 | 10,000 | -5.00 | | 5.26 | |
| ACI | Altagas Canada Inc | 33.42 | 33.38 | 33.42 | 89,666 | 0.02 | | 0.06 | |
| ACO.X | Atco Ltd Cl.I NV | 36.31 | 33.59 | 35.14 | 363,689 | -1.58 | | 4.30 | |
| ACO.Y | Atco Ltd Cl II | 36.95 | 36.50 | 36.95 | 1,100 | 1.75 | | 4.97 | |
| ACQ | Autocanada Inc | 5.890 | 5.250 | 5.330 | 156,269 | -0.670 | | 11.17 | |
| ACZ | Middlefield American Core Dividend ETF | 11.60 | 11.34 | 11.57 | 500 | 0.68 | | 6.24 | |
| AD | Alaris Royalty Corp | 8.580 | 7.560 | 7.860 | 469,620 | -0.710 | | 8.28 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 70.00 | 69.00 | 70.00 | 58,000 | 0.00 | | 0.00 | |
| ADN | Acadian Timber Corp | 12.95 | 12.52 | 12.72 | 3,827 | -0.34 | | 2.60 | |
| ADVZ | Advanz Pharma Corp | 7.450 | 6.040 | 6.200 | 19,625 | -0.200 | | 3.13 | |
| ADW.A | Andrew Peller Limited Cl.A | 7.680 | 6.890 | 7.680 | 35,617 | 0.360 | | 4.92 | |
| ADW.B | Andrew Peller Limited Cl.B | 7.970 | 7.870 | 7.970 | 1,130 | 0.070 | | 0.89 | |
| AEF | Acasta Enterprises Inc | 0.3000 | 0.2900 | 0.2900 | 3,000 | -0.0100 | | 3.33 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 58.75 | 53.58 | 54.06 | 1,578,166 | -4.02 | | 6.92 | |
| AEZS | Aeterna Zentaris Inc | 0.7500 | 0.7000 | 0.7400 | 9,012 | -0.0300 | | 3.90 | |
| AFN | Ag Growth International Inc | 16.80 | 15.24 | 15.90 | 177,750 | -0.87 | | 5.19 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 71.01 | 70.00 | 71.01 | 59,000 | -0.99 | | 1.38 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 80.00 | 74.00 | 74.00 | 12,000 | -6.00 | | 7.50 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 72.00 | 67.00 | 72.00 | 103,000 | 2.00 | | 2.86 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 73.36 | 70.00 | 70.00 | 96,000 | 3.01 | | 4.49 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 73.00 | 69.00 | 73.00 | 98,999 | 7.00 | | 10.61 | |
| AGF.B | AGF Management Ltd Cl.B NV | 3.110 | 2.590 | 2.670 | 495,918 | -0.470 | | 14.97 | |
| AGI | Alamos Gold Inc Cls A | 8.230 | 7.210 | 7.390 | 1,978,622 | -0.840 | | 10.21 | |
| AI | Atrium Mortgage Investment Corp | 9.060 | 8.380 | 8.930 | 86,684 | -0.040 | | 0.45 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 91.00 | 88.50 | 88.50 | 30,000 | -1.52 | | 1.69 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 90.00 | 90.00 | 90.00 | 7,000 | -5.00 | | 5.26 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 78.00 | 78.00 | 78.00 | 34,000 | 3.00 | | 4.00 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 75.00 | 75.00 | 75.00 | 25,000 | 0.00 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 90.00 | 90.00 | 90.00 | 11,000 | -10.00 | | 10.00 | |
| AIF | Altus Group Limited | 37.65 | 36.06 | 36.87 | 85,424 | -1.29 | | 3.38 | |
| AII | Almonty Industries Inc | 0.3600 | 0.3400 | 0.3400 | 256,700 | -0.0400 | | 10.53 | |
| AIM | Aimia Inc | 2.130 | 1.920 | 1.990 | 554,558 | -0.150 | | 7.01 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 11.75 | 11.75 | 11.75 | 200 | 1.05 | | 9.81 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 12.00 | 12.00 | 12.00 | 110 | -1.50 | | 11.11 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 16.48 | 16.48 | 16.48 | 100 | -0.42 | | 2.49 | |
| AJX | Agjunction Inc | 0.0800 | 0.0800 | 0.0800 | 449,200 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.260 | 1.170 | 1.190 | 87,539 | -0.070 | | 5.56 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.4800 | 0.4000 | 0.4100 | 136,300 | -0.0700 | | 14.58 | |
| AKT.B | Akita Cl B | 2.000 | 2.000 | 2.000 | 100 | -0.890 | | 30.80 | |
| AKU | Akumin Inc | 2.600 | 2.300 | 2.300 | 10,549 | -0.100 | | 4.17 | |
| AKU.U | Akumin Inc | 1.700 | 1.690 | 1.700 | 1,000 | 0.000 | | 0.00 | |
| ALA | Altagas Ltd | 12.15 | 11.37 | 11.58 | 6,264,890 | -0.99 | | 7.88 | |
| ALA.PR.A | Altagas Ltd Pref A | 9.400 | 8.800 | 8.920 | 9,350 | -1.030 | | 10.35 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 9.400 | 8.880 | 9.000 | 2,100 | -1.050 | | 10.45 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 13.00 | 11.99 | 12.45 | 6,401 | -1.04 | | 7.71 | |
| ALA.PR.G | Altagas Ltd Pref G | 10.85 | 10.14 | 10.43 | 8,400 | -0.76 | | 6.79 | |
| ALA.PR.H | Altagas Ltd Pref H | 10.25 | 10.25 | 10.25 | 400 | -0.44 | | 4.12 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 16.25 | 15.36 | 16.00 | 5,500 | -0.74 | | 4.42 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 16.10 | 15.00 | 15.50 | 6,800 | -0.50 | | 3.13 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 12.00 | 11.30 | 11.41 | 5,200 | -1.23 | | 9.73 | |
| ALB | Allbanc Split Banc Corp II | 15.50 | 15.27 | 15.27 | 400 | 1.27 | | 9.07 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.00 | 26.00 | 26.00 | 100 | 0.49 | | 1.92 | |
| ALC | Algoma Central | 8.360 | 7.900 | 8.000 | 18,633 | -0.350 | | 4.19 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 85.10 | 85.10 | 85.10 | 6,000 | -0.20 | | 0.23 | |
| ALEF | Aleafia Health Inc | 0.4500 | 0.4000 | 0.4100 | 901,591 | 0.0000 | | 0.00 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 42.50 | 42.50 | 42.50 | 6,000 | 2.00 | | 4.94 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0400 | 0.0400 | 0.0400 | 50,000 | 0.0000 | | 0.00 | |
| ALO | Alio Gold Inc | 0.7200 | 0.6900 | 0.6900 | 5,000 | -0.0500 | | 6.76 | |
| ALS | Altius Minerals Corp | 7.180 | 6.630 | 6.670 | 91,414 | -0.550 | | 7.62 | |
| ALYA | Alithya Group | 2.640 | 2.420 | 2.470 | 5,565 | 0.030 | | 1.23 | |
| AMM | Almaden Minerals Ltd | 0.4600 | 0.4100 | 0.4200 | 26,963 | 0.0200 | | 5.00 | |
| AND | Andlauer Healthcare Group Inc | 24.00 | 22.52 | 23.57 | 55,307 | -0.43 | | 1.79 | |
| ANX | Anaconda Mining Inc | 0.1800 | 0.1700 | 0.1700 | 46,000 | 0.0100 | | 6.25 | |
| AOI | Africa Oil Corp | 0.8500 | 0.8200 | 0.8400 | 69,500 | -0.0100 | | 1.18 | |
| AOT | Ascot Resources Ltd | 0.5800 | 0.5500 | 0.5600 | 27,276 | -0.0600 | | 9.68 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 45.44 | 40.77 | 44.79 | 573,820 | 0.61 | | 1.38 | |
| APHA | Aphria Inc | 4.960 | 4.540 | 4.650 | 6,004,047 | 0.020 | | 0.43 | |
| APR.UN | Automotive Properties REIT | 8.000 | 6.740 | 7.430 | 291,772 | 0.000 | | 0.00 | |
| APS | Aptose Biosciences Inc | 8.560 | 7.980 | 8.410 | 71,607 | -0.180 | | 2.10 | |
| APY | Anglo Pacific Group Plc | 2.000 | 1.990 | 1.990 | 900 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.1200 | 0.1100 | 0.1200 | 25,650 | 0.0100 | | 9.09 | |
| AQN | Algonquin Power and Utilities Corp | 18.04 | 16.47 | 17.56 | 3,001,041 | -0.56 | | 3.09 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 14.25 | 13.32 | 14.01 | 6,050 | -0.09 | | 0.64 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 14.51 | 13.87 | 14.51 | 1,340 | -0.50 | | 3.33 | |
| AR | Argonaut Gold Inc | 1.100 | 1.000 | 1.060 | 549,250 | -0.010 | | 0.93 | |
| ARE | Aecon Group Inc | 12.87 | 12.03 | 12.70 | 293,377 | -0.23 | | 1.78 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 92.00 | 89.91 | 89.91 | 231,000 | -3.84 | | 4.10 | |
| ARG | Amerigo Resources Ltd | 0.1400 | 0.1300 | 0.1300 | 132,600 | 0.0000 | | 0.00 | |
| ARX | Arc Resources Ltd | 3.990 | 3.620 | 3.770 | 2,573,926 | -0.300 | | 7.37 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.5000 | 0.4500 | 0.4900 | 17,400 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.1100 | 0.1100 | 0.1100 | 5,500 | -0.0200 | | 15.38 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0300 | 0.0300 | 0.0300 | 20,000 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0500 | 0.0500 | 0.0500 | 150,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 4.920 | 4.510 | 4.680 | 1,753,891 | -0.200 | | 4.10 | |
| AT | Acuityads Holdings Inc | 0.8100 | 0.7400 | 0.7900 | 162,378 | -0.0200 | | 2.47 | |
| ATA | Ats Automation | 15.80 | 14.72 | 15.66 | 182,390 | -0.08 | | 0.51 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 34.00 | 31.77 | 32.74 | 22,179 | -1.80 | | 5.21 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 34.00 | 31.73 | 32.60 | 3,959,148 | -1.83 | | 5.32 | |
| ATH | Athabasca Oil Corp | 0.1400 | 0.1300 | 0.1300 | 1,419,228 | -0.0100 | | 7.14 | |
| ATP | Atlantic Power Corp | 2.980 | 2.740 | 2.930 | 91,985 | 0.030 | | 1.03 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 95.00 | 92.01 | 95.00 | 40,000 | 0.00 | | 0.00 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 16.12 | 16.12 | 16.12 | 1,000 | -0.25 | | 1.53 | |
| ATZ | Aritzia Inc | 12.96 | 11.95 | 12.41 | 330,395 | -0.72 | | 5.48 | |
| AUG | Auryn Resources Inc | 1.510 | 1.350 | 1.470 | 28,441 | 0.010 | | 0.68 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 27.89 | 27.89 | 27.89 | 100 | 0.42 | | 1.53 | |
| AUMN | Golden Minerals Company | 0.3400 | 0.2600 | 0.3400 | 26,000 | 0.0400 | | 13.33 | |
| AUP | Aurinia Pharmaceuticals Inc | 20.60 | 19.21 | 20.09 | 103,814 | 0.41 | | 2.08 | |
| AVCN | Avicanna Inc | 0.8900 | 0.8500 | 0.8900 | 7,644 | 0.0300 | | 3.49 | |
| AVL | Avalon Advanced Materials Inc | 0.0400 | 0.0300 | 0.0400 | 410,616 | 0.0100 | | 33.33 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0400 | 0.0400 | 93,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 23.90 | 21.32 | 22.46 | 87,306 | -1.72 | | 7.11 | |
| AX.PR.A | Artis REIT Pref Ser A | 14.76 | 14.39 | 14.75 | 1,800 | -0.26 | | 1.73 | |
| AX.PR.E | Artis REIT Pref Ser E | 13.43 | 13.39 | 13.40 | 1,900 | -0.40 | | 2.90 | |
| AX.PR.I | Artis REIT Pref Series I | 17.14 | 16.62 | 17.14 | 14,388 | -0.01 | | 0.06 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.820 | 7.080 | 7.630 | 688,747 | -0.030 | | 0.39 | |
| AXU | Alexco Resource Corp | 1.970 | 1.690 | 1.780 | 700,067 | -0.220 | | 11.00 | |
| AYM | Atalaya Mining Plc | 1.790 | 1.790 | 1.790 | 300 | -0.310 | | 14.76 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 13.75 | 13.40 | 13.70 | 7,400 | 0.16 | | 1.18 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 13.75 | 13.41 | 13.60 | 2,648 | -0.15 | | 1.09 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 13.00 | 12.85 | 13.00 | 1,800 | 0.25 | | 1.96 | |
| AZZ | Azarga Uranium Corp | 0.1300 | 0.1200 | 0.1200 | 86,600 | -0.0100 | | 7.69 | |