| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1500 | 0.1400 | 0.1500 | 13,500 | 0.0100 |  | 7.14 |   |
| AAR.UN | Pure Industrial Real Estate Trust | 8.100 | 8.090 | 8.090 | 490,364 | 0.000 |  | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 4.150 | 4.090 | 4.100 | 622,093 | 0.000 | | 0.00 | |
| ABT | Absolute Software Corp | 6.790 | 6.770 | 6.790 | 7,400 | 0.000 | | 0.00 | |
| ABX | Barrick Gold Corp | 17.20 | 17.01 | 17.07 | 1,377,554 | -0.02 |  | 0.12 | |
| AC | Air Canada | 23.64 | 22.94 | 23.52 | 1,170,391 | 0.38 | | 1.64 | |
| ACB | Aurora Cannabis Inc | 10.150 | 9.620 | 9.990 | 18,540,740 | 0.450 | | 4.72 | |
| ACB.WT | Aurora Cannabis Inc Wts | 6.090 | 5.590 | 5.920 | 387,322 | 0.410 | | 7.44 | |
| ACD | Accord Financial | 9.090 | 8.900 | 8.900 | 300 | -0.190 | | 2.09 | |
| ACO.X | Atco Ltd Cl.I Nv | 40.21 | 39.89 | 39.89 | 146,868 | -0.22 | | 0.55 | |
| ACO.Y | Atco Ltd Cl II | 40.02 | 40.01 | 40.01 | 400 | 0.37 | | 0.93 | |
| ACQ | Autocanada Inc | 17.98 | 17.42 | 17.49 | 182,891 | 0.02 | | 0.11 | |
| ACR.UN | Agellan Commercial REIT | 13.38 | 13.09 | 13.36 | 25,641 | 0.24 | | 1.83 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.82 | 12.82 | 12.82 | 300 | 0.08 | | 0.63 | |
| AD | Alaris Royalty Corp | 16.78 | 16.54 | 16.56 | 113,707 | -0.12 | | 0.72 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.580 | 6.560 | 6.580 | 10,000 | 0.050 | | 0.77 | |
| ADN | Acadian Timber Corp | 19.83 | 19.73 | 19.74 | 4,490 | -0.01 | | 0.05 | |
| ADW.A | Andrew Peller Limited Cl.A | 18.20 | 17.95 | 18.04 | 31,057 | 0.05 | | 0.28 | |
| ADW.B | Andrew Peller Limited Cl.B | 18.10 | 18.10 | 18.10 | 200 | 0.00 | | 0.00 | |
| AEF | Acasta Enterprises Inc | 1.600 | 1.460 | 1.570 | 75,300 | -0.030 | | 1.88 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 4,500 | -0.0100 | | 50.00 | |
| AEM | Agnico Eagle Mines Limited | 59.31 | 58.40 | 58.50 | 405,783 | -0.55 | | 0.93 | |
| AEZS | Aeterna Zentaris Inc | 2.930 | 2.770 | 2.920 | 11,519 | 0.100 | | 3.55 | |
| AFN | Ag Growth International Inc | 57.58 | 56.30 | 57.57 | 23,894 | 0.88 | | 1.55 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 102.3 | 102.3 | 102.3 | 10,000 | -0.5 | | 0.47 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 107.6 | 107.6 | 107.6 | 10,000 | -0.1 | | 0.12 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.8 | 101.3 | 101.3 | 41,999 | -0.8 | | 0.74 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.00 | 100.00 | 100.00 | 38,000 | 0.50 | | 0.50 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 6.840 | 6.720 | 6.790 | 60,302 | 0.060 | | 0.89 | |
| AGI | Alamos Gold Inc Cls A | 7.610 | 7.470 | 7.470 | 729,063 | -0.080 | | 1.06 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.0200 | 0.0200 | 0.0200 | 195,000 | 0.0000 | | 0.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.3600 | 0.3000 | 0.3600 | 15,147 | 0.0700 | | 24.14 | |
| AGT | Agt Food and Ingredients Inc | 15.31 | 14.97 | 15.17 | 29,207 | 0.23 | | 1.54 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.910 | 7.910 | 7.910 | 900 | -0.030 | | 0.38 | |
| AI | Atrium Mortgage Investment Corp | 12.93 | 12.83 | 12.88 | 26,514 | -0.05 | | 0.39 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 100.5 | 100.5 | 100.5 | 14,000 | -0.5 | | 0.50 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.60 | 100.00 | 100.00 | 66,000 | -1.00 | | 0.99 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.02 | 100.00 | 100.00 | 10,000 | 0.00 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 99.50 | 99.25 | 99.50 | 27,000 | 0.50 | | 0.51 | |
| AIF | Altus Group Limited | 30.30 | 29.70 | 29.99 | 63,702 | 0.29 | | 0.98 | |
| AII | Almonty Industries Inc | 0.8000 | 0.7400 | 0.7800 | 76,946 | 0.0500 | | 6.85 | |
| AIM | Aimia Inc | 2.390 | 2.160 | 2.170 | 779,679 | -0.210 | | 8.82 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 10.75 | 10.75 | 10.75 | 1,000 | -0.50 | | 4.44 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 11.83 | 11.40 | 11.83 | 1,600 | 0.38 | | 3.32 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 11.56 | 11.50 | 11.50 | 2,592 | -0.27 | | 2.29 | |
| AJX | Agjunction Inc | 0.8700 | 0.8700 | 0.8700 | 3,200 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.470 | 1.400 | 1.400 | 134,288 | -0.040 | | 2.78 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 5.810 | 5.770 | 5.800 | 6,244 | 0.050 | | 0.87 | |
| AKT.B | Akita Cl B | 6.950 | 6.950 | 6.950 | 200 | -0.260 | | 3.61 | |
| AKU.U | Akumin Inc | 4.290 | 4.220 | 4.220 | 43,900 | -0.060 | | 1.40 | |
| ALA | Altagas Ltd | 26.87 | 26.33 | 26.82 | 761,423 | 0.48 | | 1.82 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.80 | 20.78 | 20.78 | 200 | 0.00 | | 0.00 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 20.90 | 20.90 | 20.90 | 300 | 0.01 | | 0.05 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 23.62 | 23.56 | 23.61 | 1,230 | 0.04 | | 0.17 | |
| ALA.PR.G | Altagas Ltd Pref G | 23.55 | 23.55 | 23.55 | 200 | 0.05 | | 0.21 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.28 | 25.21 | 25.25 | 5,100 | 0.01 | | 0.04 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.21 | 25.00 | 25.21 | 600 | 0.23 | | 0.92 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 25.10 | 24.97 | 25.00 | 6,100 | 0.10 | | 0.40 | |
| ALA.R | Altagas Ltd Sub Receipts | 26.81 | 26.29 | 26.72 | 61,753 | 0.42 | | 1.60 | |
| ALB | Allbanc Split Banc Corp II | 26.75 | 26.74 | 26.75 | 500 | 0.00 | | 0.00 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.11 | 26.11 | 26.11 | 700 | -0.39 | | 1.47 | |
| ALC | Algoma Central | 15.24 | 15.21 | 15.24 | 1,000 | 0.03 | | 0.20 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 106.5 | 106.5 | 106.5 | 2,000 | 1.5 | | 1.42 | |
| ALO | Alio Gold Inc | 1.830 | 1.760 | 1.770 | 90,702 | -0.040 | | 2.21 | |
| ALS | Altius Minerals Corp | 13.26 | 12.87 | 13.18 | 46,400 | 0.41 | | 3.21 | |
| AMM | Almaden Minerals Ltd | 0.9800 | 0.9800 | 0.9800 | 10,000 | 0.0300 | | 3.16 | |
| ANX | Anaconda Mining Inc | 0.4000 | 0.3900 | 0.3900 | 164,325 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.220 | 1.180 | 1.220 | 89,657 | 0.030 | | 2.52 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 43.10 | 42.56 | 42.75 | 180,653 | -0.28 | | 0.65 | |
| APH | Aphria Inc | 12.49 | 12.06 | 12.44 | 7,481,575 | 0.50 | | 4.19 | |
| APR.UN | Automotive Properties REIT | 10.53 | 10.44 | 10.44 | 14,168 | -0.05 | | 0.48 | |
| APS | Aptose Biosciences Inc | 5.850 | 5.520 | 5.600 | 60,911 | -0.230 | | 3.95 | |
| AQA | Aquila Resources Inc | 0.2900 | 0.2900 | 0.2900 | 49,499 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 12.77 | 12.61 | 12.69 | 2,119,350 | -0.01 | | 0.08 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.25 | 22.67 | 22.82 | 3,300 | -0.43 | | 1.85 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.65 | 24.25 | 24.65 | 9,100 | 0.08 | | 0.33 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.750 | 9.750 | 9.750 | 1,000 | 0.000 | | 0.00 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4700 | 0.4700 | 0.4700 | 74,500 | -0.1200 | | 20.34 | |
| AR | Argonaut Gold Inc | 2.220 | 2.140 | 2.170 | 223,075 | -0.040 | | 1.81 | |
| ARE | Aecon Group Inc | 15.74 | 15.43 | 15.52 | 456,995 | 0.02 | | 0.13 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 100.5 | 100.3 | 100.3 | 12,000 | -0.3 | | 0.30 | |
| ARG | Amerigo Resources Ltd | 1.0200 | 1.0000 | 1.0000 | 54,408 | 0.0000 | | 0.00 | |
| ARX | Arc Resources Ltd | 13.20 | 12.91 | 13.16 | 712,062 | 0.11 | | 0.84 | |
| ARZ | Aralez Pharmaceuticals Inc | 0.5600 | 0.5200 | 0.5600 | 29,755 | 0.0100 | | 1.82 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.720 | 1.620 | 1.680 | 17,208 | -0.040 | | 2.33 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.3100 | 0.3100 | 0.3100 | 18,800 | 0.0600 | | 24.00 | |
| ASND | Ascendant Resources Inc | 1.060 | 1.060 | 1.060 | 682 | 0.000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.3200 | 0.2800 | 0.3200 | 21,500 | 0.0200 | | 6.67 | |
| ASO | Avesoro Resources Inc | 4.700 | 4.590 | 4.700 | 3,030 | 0.200 | | 4.44 | |
| ASP | Acerus Pharmaceuticals Corp | 0.2900 | 0.2800 | 0.2800 | 169,525 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 2.600 | 2.540 | 2.540 | 345,028 | -0.020 | | 0.78 | |
| ATA | Ats Automation | 19.47 | 19.28 | 19.34 | 120,715 | -0.11 | | 0.57 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 57.85 | 57.44 | 57.61 | 4,788 | 0.46 | | 0.80 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 57.51 | 56.61 | 57.00 | 1,043,500 | 0.50 | | 0.88 | |
| ATH | Athabasca Oil Corp | 1.700 | 1.590 | 1.700 | 2,436,466 | 0.120 | | 7.59 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 15,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.950 | 2.880 | 2.950 | 121,335 | 0.070 | | 2.43 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 102.0 | 102.0 | 102.0 | 15,000 | 1.0 | | 0.99 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 99.90 | 99.02 | 99.02 | 102,000 | 0.02 | | 0.02 | |
| ATZ | Aritzia Inc | 15.84 | 15.55 | 15.72 | 71,753 | 0.05 | | 0.32 | |
| AUG | Auryn Resources Inc | 1.440 | 1.360 | 1.370 | 75,683 | -0.050 | | 3.52 | |
| AUI.UN | Australian Banc Income Fund | 10.11 | 10.10 | 10.11 | 900 | -0.04 | | 0.39 | |
| AUMN | Golden Minerals Company | 0.4700 | 0.4300 | 0.4700 | 4,424 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.160 | 7.930 | 8.050 | 36,421 | 0.090 | | 1.13 | |
| AVL | Avalon Advanced Materials Inc | 0.1100 | 0.1000 | 0.1000 | 178,920 | -0.0100 | | 9.09 | |
| AW.UN | A&W Revenue Royalties Income Fund | 32.64 | 32.42 | 32.42 | 7,204 | -0.09 | | 0.28 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.02 | 22.96 | 22.99 | 1,912 | -0.09 | | 0.39 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.71 | 20.70 | 20.70 | 2,300 | 0.00 | | 0.00 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.43 | 20.43 | 20.43 | 200 | -0.08 | | 0.39 | |
| AX.PR.I | Artis REIT Pref Series I | 25.16 | 25.15 | 25.15 | 400 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 13.44 | 13.28 | 13.35 | 243,271 | -0.06 | | 0.45 | |
| AXR | Alexco Resource Corp | 1.730 | 1.680 | 1.690 | 14,416 | -0.010 | | 0.59 | |
| AYM | Atalaya Mining Plc | 4.290 | 4.290 | 4.290 | 900 | 0.040 | | 0.94 | |
| AZ | Arizona Mining Inc | 6.150 | 6.130 | 6.150 | 14,179,700 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.00 | 15.00 | 15.00 | 728 | 0.00 | | 0.00 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.15 | 18.13 | 18.15 | 800 | 0.35 | | 1.97 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.89 | 17.71 | 17.71 | 525 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.2700 | 0.2600 | 0.2600 | 32,500 | -0.0300 | | 10.34 | |