| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0500 | 0.0500 | 806,000 | -0.0100 |  | 16.67 |   |
| AAV | Advantage Oil & Gas Ltd | 1.620 | 1.550 | 1.600 | 374,753 | 0.010 |  | 0.63 | |
| ABT | Absolute Software Corp | 7.920 | 7.750 | 7.820 | 22,894 | 0.060 | | 0.77 | |
| ABX | Barrick Gold Corp | 24.49 | 23.97 | 24.38 | 4,624,341 | -0.11 | | 0.45 | |
| AC | Air Canada | 43.90 | 41.77 | 43.58 | 1,254,059 | 1.72 | | 4.11 | |
| ACB | Aurora Cannabis Inc | 8.130 | 7.650 | 7.910 | 4,776,482 | 0.280 | | 3.67 | |
| ACB.WT | Aurora Cannabis Inc Wts | 4.400 | 4.180 | 4.260 | 24,691 | 0.270 | | 6.77 | |
| ACD | Accord Financial | 9.130 | 9.130 | 9.130 | 100 | 0.050 | | 0.55 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 104.0 | 104.0 | 104.0 | 18,000 | 1.0 | | 0.97 | |
| ACI | Altagas Canada Inc | 26.65 | 25.90 | 26.46 | 25,573 | 0.56 | | 2.16 | |
| ACO.X | Atco Ltd Cl.I NV | 45.88 | 45.41 | 45.81 | 182,683 | 0.24 | | 0.53 | |
| ACO.Y | Atco Ltd Cl II | 45.75 | 45.75 | 45.75 | 100 | 0.50 | | 1.10 | |
| ACQ | Autocanada Inc | 9.400 | 9.150 | 9.160 | 190,785 | -0.220 | | 2.35 | |
| ACZ | Middlefield American Core Dividend ETF | 12.28 | 12.28 | 12.28 | 1,100 | 0.17 | | 1.40 | |
| AD | Alaris Royalty Corp | 19.75 | 19.50 | 19.65 | 67,340 | 0.24 | | 1.24 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 97.00 | 96.00 | 96.43 | 80,000 | 0.43 | | 0.45 | |
| ADN | Acadian Timber Corp | 16.85 | 16.62 | 16.85 | 7,883 | 0.20 | | 1.20 | |
| ADVZ | Advanz Pharma Corp | 13.49 | 13.28 | 13.28 | 200 | 0.09 | | 0.68 | |
| ADVZ.U | Advanz Pharma Corp USD | 14.28 | 14.28 | 14.28 | 100 | -2.51 | | 14.95 | |
| ADW.A | Andrew Peller Limited Cl.A | 14.30 | 14.13 | 14.29 | 5,536 | -0.01 | | 0.07 | |
| ADW.B | Andrew Peller Limited Cl.B | 14.14 | 14.14 | 14.14 | 600 | -0.19 | | 1.33 | |
| AEF | Acasta Enterprises Inc | 0.5800 | 0.5800 | 0.5800 | 1,000 | -0.0200 | | 3.33 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 1,250 | 0.0000 |  | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 79.05 | 77.66 | 78.40 | 555,896 | -0.44 | | 0.56 | |
| AEZS | Aeterna Zentaris Inc | 2.880 | 2.820 | 2.830 | 3,300 | -0.030 | | 1.05 | |
| AFN | Ag Growth International Inc | 43.59 | 42.21 | 43.13 | 92,141 | -0.07 | | 0.16 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.5 | 100.3 | 100.5 | 1,720,000 | 0.3 | | 0.25 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.5 | 100.5 | 100.5 | 43,000 | 0.4 | | 0.35 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.00 | 99.99 | 100.00 | 134,000 | 0.01 | | 0.01 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 102.0 | 101.8 | 102.0 | 73,000 | 1.9 | | 1.88 | |
| AGF.B | AGF Management Ltd Cl.B NV | 4.590 | 4.510 | 4.550 | 47,891 | -0.010 | | 0.22 | |
| AGI | Alamos Gold Inc Cls A | 9.530 | 9.180 | 9.290 | 584,947 | -0.260 | | 2.72 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.270 | 7.270 | 7.270 | 600 | -0.040 | | 0.55 | |
| AI | Atrium Mortgage Investment Corp | 13.78 | 13.61 | 13.67 | 35,613 | 0.05 | | 0.37 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 102.0 | 100.5 | 101.0 | 107,000 | -1.0 | | 0.97 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.2 | 101.0 | 101.0 | 27,000 | 0.2 | | 0.16 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.2 | 101.2 | 101.2 | 20,000 | 0.8 | | 0.84 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.9 | 101.9 | 101.9 | 48,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.0 | 102.0 | 102.0 | 8,000 | 1.0 | | 0.99 | |
| AIF | Altus Group Limited | 38.28 | 37.50 | 38.00 | 135,705 | 0.24 | | 0.64 | |
| AII | Almonty Industries Inc | 0.8200 | 0.8000 | 0.8000 | 6,000 | -0.0100 | | 1.23 | |
| AIM | Aimia Inc | 3.140 | 2.990 | 3.090 | 277,471 | 0.060 | | 1.98 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.99 | 17.99 | 17.99 | 100 | 0.00 | | 0.00 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 18.18 | 18.18 | 18.18 | 100 | 0.39 | | 2.19 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.68 | 18.68 | 18.68 | 100 | 0.43 | | 2.36 | |
| AJX | Agjunction Inc | 0.4800 | 0.4400 | 0.4800 | 20,500 | 0.0500 | | 11.63 | |
| AKG | Asanko Gold Inc | 1.200 | 1.140 | 1.180 | 171,755 | 0.010 | | 0.85 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.770 | 1.620 | 1.680 | 6,663 | 0.010 | | 0.60 | |
| AKT.B | Akita Cl B | 2.330 | 2.330 | 2.330 | 3,000 | 0.000 | | 0.00 | |
| AKU | Akumin Inc | 4.400 | 4.400 | 4.400 | 1,000 | 0.150 | | 3.53 | |
| AKU.U | Akumin Inc | 3.250 | 3.200 | 3.250 | 6,400 | 0.050 | | 1.56 | |
| ALA | Altagas Ltd | 19.25 | 18.84 | 18.96 | 561,789 | 0.09 | | 0.48 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.43 | 13.14 | 13.24 | 5,650 | 0.00 | | 0.00 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.51 | 13.51 | 13.51 | 1,100 | -0.01 | | 0.07 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.40 | 17.86 | 17.90 | 4,850 | -0.06 | | 0.33 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.48 | 15.30 | 15.34 | 500 | -0.21 | | 1.35 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.69 | 22.31 | 22.31 | 14,494 | -0.09 | | 0.40 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 21.14 | 21.00 | 21.00 | 9,200 | -0.01 | | 0.05 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.13 | 18.03 | 18.03 | 2,400 | 0.00 | | 0.00 | |
| ALB | Allbanc Split Banc Corp II | 24.89 | 24.89 | 24.89 | 100 | 1.21 | | 5.11 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 12.97 | 12.75 | 12.90 | 8,722 | 0.30 | | 2.38 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.7 | 104.7 | 104.7 | 22,000 | -0.1 | | 0.05 | |
| ALEF | Aleafia Health Inc | 1.140 | 1.090 | 1.140 | 417,338 | 0.040 | | 3.64 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 75.45 | 75.00 | 75.00 | 261,000 | -5.00 | | 6.25 | |
| ALEF.WT | Aleafia Health Inc Wts | 0.1400 | 0.1300 | 0.1400 | 120,000 | 0.0000 | | 0.00 | |
| ALO | Alio Gold Inc | 1.0000 | 0.9800 | 0.9800 | 30,977 | -0.0200 | | 2.00 | |
| ALS | Altius Minerals Corp | 11.29 | 11.02 | 11.04 | 112,301 | -0.17 | | 1.52 | |
| ALYA | Alithya Group | 3.660 | 3.550 | 3.660 | 48,309 | 0.010 | | 0.27 | |
| AMM | Almaden Minerals Ltd | 1.0800 | 0.9900 | 0.9900 | 62,234 | -0.0800 | | 7.48 | |
| ANX | Anaconda Mining Inc | 0.2500 | 0.2500 | 0.2500 | 120,000 | 0.0100 | | 4.17 | |
| AOI | Africa Oil Corp | 1.130 | 1.110 | 1.120 | 59,300 | -0.010 | | 0.88 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 51.80 | 51.17 | 51.61 | 105,441 | 0.37 | | 0.72 | |
| APHA | Aphria Inc | 8.330 | 7.990 | 8.170 | 1,775,158 | 0.300 | | 3.81 | |
| APR.UN | Automotive Properties REIT | 10.46 | 10.37 | 10.45 | 29,611 | 0.04 | | 0.38 | |
| APS | Aptose Biosciences Inc | 3.360 | 3.120 | 3.230 | 21,402 | 0.090 | | 2.87 | |
| APY | Anglo Pacific Group Plc | 3.120 | 3.110 | 3.110 | 600 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.2000 | 0.1900 | 0.2000 | 3,377 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 17.20 | 17.04 | 17.09 | 963,811 | -0.03 | | 0.18 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.69 | 18.30 | 18.30 | 7,279 | -0.11 | | 0.60 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.98 | 19.78 | 19.94 | 4,400 | -0.01 | | 0.05 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.020 | 8.660 | 8.900 | 9,700 | 0.280 | | 3.25 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4500 | 0.4500 | 0.4500 | 114,970 | 0.0000 | | 0.00 | |
| AR | Argonaut Gold Inc | 2.530 | 2.430 | 2.440 | 236,842 | -0.110 | | 4.31 | |
| ARE | Aecon Group Inc | 18.64 | 18.08 | 18.47 | 292,185 | 0.30 | | 1.65 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.8 | 104.8 | 104.8 | 4,000 | -0.6 | | 0.54 | |
| ARG | Amerigo Resources Ltd | 0.5700 | 0.5400 | 0.5500 | 22,041 | -0.0200 | | 3.51 | |
| ARX | Arc Resources Ltd | 5.990 | 5.790 | 5.910 | 1,509,102 | 0.120 | | 2.07 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.8800 | 0.8300 | 0.8300 | 59,420 | -0.0400 | | 4.60 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0300 | 0.0200 | 0.0200 | 14,000 | -0.0100 | | 33.33 | |
| ASND | Ascendant Resources Inc | 0.3300 | 0.3200 | 0.3200 | 22,000 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0700 | 0.0600 | 0.0600 | 29,000 | -0.0200 | | 25.00 | |
| ASO | Avesoro Resources Inc | 1.100 | 1.100 | 1.100 | 100 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1300 | 0.1200 | 0.1300 | 17,800 | 0.0100 | | 8.33 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0400 | | 400.00 | |
| ASR | Alacer Gold Corp | 5.860 | 5.650 | 5.700 | 1,173,824 | -0.050 | | 0.87 | |
| AT | Acuityads Holdings Inc | 1.300 | 1.220 | 1.270 | 184,794 | -0.030 | | 2.31 | |
| ATA | Ats Automation | 19.03 | 18.69 | 18.77 | 259,494 | -0.20 | | 1.05 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 83.39 | 82.64 | 83.39 | 1,961 | 0.94 | | 1.14 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 83.39 | 82.36 | 83.33 | 471,841 | 1.19 | | 1.45 | |
| ATH | Athabasca Oil Corp | 0.6200 | 0.5700 | 0.6000 | 548,218 | 0.0300 | | 5.26 | |
| ATL | Atlatsa Resources Corp | 0.0900 | 0.0900 | 0.0900 | 10,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.110 | 3.050 | 3.100 | 24,061 | 0.030 | | 0.98 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 104.5 | 104.3 | 104.3 | 20,999 | -0.9 | | 0.85 | |
| ATZ | Aritzia Inc | 17.63 | 17.34 | 17.55 | 107,418 | 0.05 | | 0.29 | |
| AUG | Auryn Resources Inc | 1.930 | 1.770 | 1.850 | 148,939 | -0.040 | | 2.12 | |
| AUMN | Golden Minerals Company | 0.3500 | 0.3400 | 0.3400 | 11,000 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.880 | 7.500 | 7.850 | 28,241 | 0.350 | | 4.67 | |
| AVCN | Avicanna Inc | 4.550 | 4.370 | 4.390 | 30,327 | -0.010 | | 0.23 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0600 | 590,352 | 0.0100 | | 20.00 | |
| AVP | Avcorp Industries Inc | 0.0700 | 0.0700 | 0.0700 | 17,079 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 42.45 | 41.50 | 41.88 | 18,337 | 0.20 | | 0.48 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.00 | 21.67 | 21.79 | 1,700 | -0.21 | | 0.95 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.60 | 20.50 | 20.50 | 27,500 | -0.38 | | 1.82 | |
| AX.PR.G | Artis REIT Pref Ser G | 25.30 | 25.30 | 25.30 | 250 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 24.95 | 24.84 | 24.94 | 8,015 | 0.11 | | 0.44 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.27 | 12.07 | 12.19 | 393,586 | 0.05 | | 0.41 | |
| AXR | Alexco Resource Corp | 2.450 | 2.330 | 2.330 | 172,544 | -0.090 | | 3.72 | |
| AXU | Alexco Resource Corp | 2.790 | 2.410 | 2.460 | 350,693 | -0.250 | | 9.23 | |
| AYM | Atalaya Mining Plc | 3.970 | 3.500 | 3.500 | 700 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.70 | 15.56 | 15.56 | 1,200 | 0.01 | | 0.06 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.15 | 18.15 | 18.15 | 9,997 | 0.00 | | 0.00 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.15 | 18.15 | 18.15 | 15,000 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.1600 | 0.1600 | 0.1600 | 65,000 | 0.0000 | | 0.00 | |