| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0500 | 0.0500 | 199,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.420 | 2.270 | 2.410 | 680,497 | 0.100 |  | 4.33 | |
| ABT | Absolute Software Corp | 8.990 | 8.910 | 8.940 | 39,851 | -0.010 |  | 0.11 | |
| ABX | Barrick Gold Corp | 17.40 | 17.10 | 17.21 | 4,055,385 | -0.08 | | 0.46 | |
| AC | Air Canada | 32.15 | 31.50 | 31.57 | 1,074,553 | -0.57 | | 1.77 | |
| ACB | Aurora Cannabis Inc | 12.35 | 12.06 | 12.17 | 6,126,796 | -0.15 | | 1.22 | |
| ACB.WT | Aurora Cannabis Inc Wts | 8.480 | 8.080 | 8.120 | 24,660 | -0.130 | | 1.58 | |
| ACD | Accord Financial | 10.07 | 10.07 | 10.07 | 120 | -0.16 | | 1.56 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.0 | 101.0 | 101.0 | 2,000 | -2.0 | | 1.92 | |
| ACI | Altagas Canada Inc | 19.03 | 18.51 | 18.91 | 43,510 | -0.04 | | 0.21 | |
| ACO.X | Atco Ltd Cl.I NV | 46.84 | 46.64 | 46.76 | 90,479 | -0.01 | | 0.02 | |
| ACO.Y | Atco Ltd Cl II | 46.70 | 46.70 | 46.70 | 100 | 0.01 | | 0.02 | |
| ACQ | Autocanada Inc | 11.74 | 11.49 | 11.62 | 54,534 | 0.05 | | 0.43 | |
| ACZ.UN | American Core Sectors Dividend Fund | 13.19 | 13.00 | 13.19 | 300 | 0.35 | | 2.73 | |
| AD | Alaris Royalty Corp | 18.20 | 18.01 | 18.12 | 196,669 | 0.01 | | 0.06 | |
| ADN | Acadian Timber Corp | 16.78 | 16.60 | 16.71 | 5,691 | 0.13 | | 0.78 | |
| ADVZ | Advanz Pharma Corp | 22.80 | 22.67 | 22.80 | 425 | 0.00 | | 0.00 | |
| ADVZ.U | Advanz Pharma Corp USD | 16.88 | 16.88 | 16.88 | 200 | -1.27 | | 7.00 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.70 | 12.57 | 12.61 | 6,722 | -0.11 | | 0.86 | |
| ADW.B | Andrew Peller Limited Cl.B | 12.80 | 12.67 | 12.79 | 2,800 | 0.03 | | 0.24 | |
| AEF | Acasta Enterprises Inc | 0.6400 | 0.6200 | 0.6200 | 52,300 | -0.0200 | | 3.13 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 16,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 54.20 | 53.23 | 53.92 | 861,620 | 0.34 | | 0.63 | |
| AEZS | Aeterna Zentaris Inc | 5.590 | 5.220 | 5.410 | 27,525 | 0.050 | | 0.93 | |
| AFN | Ag Growth International Inc | 61.07 | 60.65 | 60.71 | 50,198 | -0.07 | | 0.12 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 100.0 | 100.0 | 100.0 | 2,000 | 0.0 | | 0.00 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 108.2 | 108.2 | 108.2 | 17,000 | -0.8 | | 0.73 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.5 | 102.0 | 102.5 | 18,000 | 0.5 | | 0.49 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.6 | 101.5 | 101.5 | 18,000 | 0.1 | | 0.14 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 102.0 | 101.7 | 101.7 | 92,000 | 0.1 | | 0.12 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.540 | 5.490 | 5.500 | 98,360 | -0.020 | | 0.36 | |
| AGI | Alamos Gold Inc Cls A | 6.230 | 6.070 | 6.160 | 619,733 | -0.010 | | 0.16 | |
| AGT | Agt Food and Ingredients Inc | 18.07 | 17.99 | 17.99 | 228,393 | 0.04 | | 0.22 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.700 | 7.670 | 7.670 | 2,500 | -0.030 | | 0.39 | |
| AI | Atrium Mortgage Investment Corp | 13.47 | 13.39 | 13.40 | 6,054 | -0.03 | | 0.22 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.3 | 101.3 | 101.3 | 15,000 | 0.1 | | 0.06 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.00 | 100.00 | 100.00 | 105,000 | 0.00 | | 0.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.2 | 101.1 | 101.2 | 24,000 | -0.1 | | 0.10 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.0 | 101.0 | 101.0 | 3,000 | 0.1 | | 0.06 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 99.01 | 98.99 | 99.00 | 36,000 | 0.00 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.50 | 99.50 | 99.50 | 19,000 | 0.10 | | 0.10 | |
| AIF | Altus Group Limited | 27.27 | 26.99 | 27.11 | 27,769 | 0.09 | | 0.33 | |
| AII | Almonty Industries Inc | 1.0000 | 0.9500 | 0.9800 | 333,314 | 0.0300 | | 3.16 | |
| AIM | Aimia Inc | 4.200 | 4.080 | 4.130 | 1,365,491 | -0.040 | | 0.96 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 20.65 | 20.28 | 20.29 | 1,100 | -0.21 | | 1.02 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 20.38 | 20.38 | 20.38 | 100 | 0.43 | | 2.16 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 20.40 | 20.20 | 20.24 | 1,575 | -0.66 | | 3.16 | |
| AJX | Agjunction Inc | 0.7000 | 0.6700 | 0.6900 | 51,500 | -0.0100 | | 1.43 | |
| AKG | Asanko Gold Inc | 0.8700 | 0.8100 | 0.8400 | 99,329 | 0.0100 | | 1.20 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 3.220 | 3.140 | 3.200 | 28,529 | -0.040 | | 1.23 | |
| AKT.B | Akita Cl B | 3.960 | 3.770 | 3.960 | 500 | 0.260 | | 7.03 | |
| AKU | Akumin Inc | 5.080 | 4.500 | 4.850 | 4,400 | 0.300 | | 6.59 | |
| AKU.U | Akumin Inc | 3.580 | 3.490 | 3.530 | 4,800 | 0.040 | | 1.15 | |
| ALA | Altagas Ltd | 18.11 | 17.76 | 17.95 | 751,270 | -0.12 | | 0.66 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.24 | 14.00 | 14.10 | 6,937 | -0.15 | | 1.05 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.44 | 14.40 | 14.40 | 6,100 | -0.07 | | 0.48 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.88 | 18.80 | 18.88 | 11,400 | 0.10 | | 0.53 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.95 | 15.95 | 15.95 | 500 | -0.13 | | 0.81 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.95 | 22.85 | 22.95 | 1,700 | 0.08 | | 0.35 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 20.25 | 20.00 | 20.03 | 13,040 | -0.12 | | 0.60 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.59 | 19.45 | 19.50 | 5,765 | -0.06 | | 0.31 | |
| ALB | Allbanc Split Banc Corp II | 27.25 | 26.67 | 27.25 | 800 | 1.17 | | 4.49 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 27.00 | 27.00 | 27.00 | 569 | 1.15 | | 4.45 | |
| ALC | Algoma Central | 13.00 | 12.92 | 13.00 | 8,825 | 0.00 | | 0.00 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 102.2 | 102.2 | 102.2 | 23,000 | 0.5 | | 0.48 | |
| ALEF | Aleafia Health Inc | 1.800 | 1.680 | 1.700 | 1,775,215 | -0.050 | | 2.86 | |
| ALO | Alio Gold Inc | 0.9200 | 0.9000 | 0.9200 | 25,522 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 13.19 | 13.05 | 13.15 | 30,060 | -0.07 | | 0.53 | |
| ALYA | Alithya Group | 4.320 | 4.250 | 4.320 | 3,662 | 0.070 | | 1.65 | |
| AMM | Almaden Minerals Ltd | 0.7400 | 0.7000 | 0.7400 | 8,001 | -0.0100 | | 1.33 | |
| ANX | Anaconda Mining Inc | 0.3500 | 0.3400 | 0.3500 | 194,279 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.330 | 1.310 | 1.330 | 63,300 | 0.030 | | 2.31 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 48.14 | 47.37 | 47.45 | 289,951 | -0.41 | | 0.86 | |
| APHA | Aphria Inc | 10.62 | 10.35 | 10.53 | 2,002,441 | 0.08 | | 0.77 | |
| APR.UN | Automotive Properties REIT | 10.74 | 10.65 | 10.67 | 32,727 | -0.04 | | 0.37 | |
| APS | Aptose Biosciences Inc | 2.650 | 2.530 | 2.530 | 14,644 | -0.020 | | 0.78 | |
| APY | Anglo Pacific Group Plc | 3.210 | 3.200 | 3.200 | 1,000 | -0.300 | | 8.57 | |
| AQA | Aquila Resources Inc | 0.1900 | 0.1800 | 0.1800 | 67,000 | -0.0100 | | 5.26 | |
| AQN | Algonquin Power and Utilities Corp | 15.43 | 15.30 | 15.35 | 648,527 | -0.01 | | 0.07 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 20.41 | 20.40 | 20.40 | 1,700 | -0.01 | | 0.05 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 21.43 | 21.40 | 21.40 | 1,152 | 0.00 | | 0.00 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 10.08 | 10.08 | 10.08 | 5,000 | 0.01 | | 0.10 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.3200 | 0.2700 | 0.3100 | 46,500 | -0.0300 | | 8.82 | |
| AR | Argonaut Gold Inc | 1.680 | 1.630 | 1.680 | 205,757 | 0.040 | | 2.44 | |
| ARE | Aecon Group Inc | 17.13 | 16.72 | 17.00 | 435,883 | 0.14 | | 0.83 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 102.7 | 101.5 | 102.7 | 159,000 | 0.7 | | 0.71 | |
| ARG | Amerigo Resources Ltd | 0.9300 | 0.8700 | 0.8700 | 174,238 | -0.0400 | | 4.40 | |
| ARX | Arc Resources Ltd | 9.370 | 9.150 | 9.270 | 2,010,395 | -0.080 | | 0.86 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7100 | 0.6900 | 0.6900 | 48,990 | -0.0300 | | 4.17 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0400 | 0.0400 | 0.0400 | 9,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.5100 | 0.4900 | 0.4900 | 2,500 | -0.0100 | | 2.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1200 | 0.1200 | 0.1200 | 25,000 | 0.0000 | | 0.00 | |
| ASO | Avesoro Resources Inc | 2.000 | 2.000 | 2.000 | 1,960 | 0.010 | | 0.50 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1500 | 0.1500 | 0.1500 | 59,207 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0800 | 0.0200 | 0.0800 | 20,999 | -0.0200 | | 20.00 | |
| ASR | Alacer Gold Corp | 3.470 | 3.320 | 3.450 | 545,676 | 0.070 | | 2.07 | |
| ATA | Ats Automation | 21.18 | 20.79 | 21.14 | 107,083 | 0.35 | | 1.68 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 80.00 | 79.00 | 79.26 | 1,638 | -0.06 | | 0.08 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 79.79 | 78.82 | 79.06 | 942,750 | 0.02 | | 0.03 | |
| ATH | Athabasca Oil Corp | 1.130 | 1.090 | 1.120 | 2,643,958 | 0.050 | | 4.67 | |
| ATL | Atlatsa Resources Corp | 0.0800 | 0.0800 | 0.0800 | 1,200 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.110 | 3.000 | 3.070 | 86,106 | 0.050 | | 1.66 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 100.2 | 100.1 | 100.1 | 14,000 | -0.1 | | 0.05 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 103.0 | 102.5 | 102.5 | 112,000 | -0.7 | | 0.67 | |
| ATZ | Aritzia Inc | 19.00 | 18.70 | 18.96 | 120,463 | 0.25 | | 1.34 | |
| AUG | Auryn Resources Inc | 2.100 | 1.980 | 2.020 | 185,403 | -0.100 | | 4.72 | |
| AUMN | Golden Minerals Company | 0.3900 | 0.3500 | 0.3800 | 12,500 | 0.0300 | | 8.57 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.610 | 8.330 | 8.480 | 57,419 | 0.080 | | 0.95 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0500 | 0.0500 | 100,430 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 68,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 40.25 | 39.99 | 40.20 | 41,975 | 0.24 | | 0.60 | |
| AX.PR.A | Artis REIT Pref Ser A | 21.51 | 21.40 | 21.48 | 3,361 | -0.10 | | 0.46 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.40 | 20.25 | 20.25 | 36,725 | 0.00 | | 0.00 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.80 | 21.70 | 21.74 | 6,100 | -0.05 | | 0.23 | |
| AX.PR.I | Artis REIT Pref Series I | 24.65 | 24.46 | 24.65 | 2,200 | 0.01 | | 0.04 | |
| AX.UN | Artis Real Estate Investment Trust Units | 10.56 | 10.47 | 10.51 | 307,631 | -0.02 | | 0.19 | |
| AXR | Alexco Resource Corp | 1.330 | 1.270 | 1.270 | 199,818 | -0.040 | | 3.05 | |
| AYM | Atalaya Mining Plc | 3.750 | 3.750 | 3.750 | 557 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.02 | 15.02 | 15.02 | 100 | -0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.35 | 18.35 | 18.35 | 2,700 | 0.08 | | 0.44 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.41 | 18.40 | 18.40 | 300 | -0.05 | | 0.27 | |
| AZZ | Azarga Uranium Corp | 0.2400 | 0.2200 | 0.2300 | 126,014 | 0.0000 | | 0.00 | |