| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0700 | 0.0700 | 0.0700 | 1,050,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.190 | 2.060 | 2.080 | 1,740,365 | -0.050 |  | 2.35 | |
| ABT | Absolute Software Corp | 8.390 | 8.300 | 8.360 | 28,225 | 0.000 | | 0.00 | |
| ABX | Barrick Gold Corp | 18.75 | 18.20 | 18.75 | 3,373,775 | 0.53 |  | 2.91 | |
| AC | Air Canada | 27.20 | 26.25 | 26.26 | 1,288,266 | -0.44 | | 1.65 | |
| ACB | Aurora Cannabis Inc | 8.310 | 7.960 | 8.150 | 15,103,480 | 0.220 | | 2.77 | |
| ACB.WT | Aurora Cannabis Inc Wts | 4.650 | 4.380 | 4.490 | 58,150 | 0.060 | | 1.35 | |
| ACD | Accord Financial | 9.700 | 9.570 | 9.570 | 600 | -0.130 | | 1.34 | |
| ACI | Altagas Canada Inc | 16.73 | 15.75 | 16.25 | 62,161 | -0.35 | | 2.11 | |
| ACO.X | Atco Ltd Cl.I Nv | 41.25 | 40.01 | 40.61 | 307,070 | 0.12 | | 0.30 | |
| ACO.Y | Atco Ltd Cl II | 41.17 | 40.10 | 40.50 | 2,350 | 0.07 | | 0.17 | |
| ACQ | Autocanada Inc | 11.02 | 10.51 | 10.92 | 129,245 | 0.26 | | 2.44 | |
| ACR.UN | Agellan Commercial REIT | 14.18 | 14.17 | 14.17 | 81,225 | -0.01 | | 0.07 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.11 | 12.11 | 12.11 | 1,700 | -0.34 | | 2.73 | |
| AD | Alaris Royalty Corp | 18.37 | 18.11 | 18.19 | 85,109 | 0.17 | | 0.94 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.120 | 6.110 | 6.110 | 1,250 | -0.020 | | 0.33 | |
| ADN | Acadian Timber Corp | 14.98 | 14.25 | 14.57 | 51,118 | 0.08 | | 0.55 | |
| ADVZ | Advanz Pharma Corp | 26.37 | 25.30 | 26.05 | 20,647 | 1.00 | | 3.99 | |
| ADVZ.U | Advanz Pharma Corp USD | 19.00 | 18.75 | 18.75 | 1,439 | -0.25 | | 1.32 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.73 | 12.38 | 12.44 | 15,358 | 0.24 | | 1.97 | |
| ADW.B | Andrew Peller Limited Cl.B | 12.35 | 12.35 | 12.35 | 162 | -0.22 | | 1.75 | |
| AEF | Acasta Enterprises Inc | 1.0000 | 1.0000 | 1.0000 | 500 | 0.0400 | | 4.17 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 8,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 53.29 | 52.10 | 52.74 | 834,033 | 0.38 | | 0.73 | |
| AEZS | Aeterna Zentaris Inc | 4.480 | 4.310 | 4.410 | 33,782 | -0.030 | | 0.68 | |
| AFN | Ag Growth International Inc | 49.79 | 48.50 | 49.52 | 55,057 | 0.97 | | 2.00 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 101.5 | 101.5 | 101.5 | 4,000 | 1.4 | | 1.44 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 101.7 | 101.7 | 101.7 | 1,000 | 0.7 | | 0.73 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.9 | 100.4 | 100.9 | 221,000 | 0.4 | | 0.40 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.00 | 99.80 | 100.00 | 25,000 | 0.00 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl.B Nv | 4.890 | 4.730 | 4.780 | 135,226 | -0.040 | | 0.83 | |
| AGI | Alamos Gold Inc Cls A | 4.700 | 4.550 | 4.550 | 1,023,878 | -0.140 | | 2.99 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.1200 | 0.0600 | 0.0600 | 31,825 | 0.0000 | | 0.00 | |
| AGT | Agt Food and Ingredients Inc | 17.36 | 17.10 | 17.18 | 77,435 | -0.12 | | 0.69 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.330 | 7.330 | 7.330 | 1,200 | 0.000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.38 | 13.21 | 13.29 | 21,791 | 0.04 | | 0.30 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 99.60 | 99.60 | 99.60 | 13,000 | 0.00 | | 0.00 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.01 | 99.75 | 99.75 | 113,000 | -0.25 | | 0.25 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.8 | 100.3 | 100.3 | 212,000 | -0.5 | | 0.45 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 97.11 | 97.10 | 97.10 | 55,000 | -0.90 | | 0.92 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 96.00 | 96.00 | 96.00 | 5,000 | -0.98 | | 1.01 | |
| AIF | Altus Group Limited | 25.50 | 24.82 | 25.06 | 82,376 | 0.19 | | 0.76 | |
| AII | Almonty Industries Inc | 0.7200 | 0.6900 | 0.7200 | 11,500 | 0.0400 | | 5.88 | |
| AIM | Aimia Inc | 3.410 | 3.260 | 3.340 | 374,565 | 0.020 | | 0.60 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 23.25 | 23.25 | 23.25 | 600 | 0.00 | | 0.00 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 23.21 | 23.20 | 23.20 | 200 | -0.10 | | 0.43 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 23.20 | 23.00 | 23.00 | 901 | -0.30 | | 1.29 | |
| AJX | Agjunction Inc | 0.7700 | 0.7200 | 0.7600 | 92,650 | -0.0100 | | 1.30 | |
| AKG | Asanko Gold Inc | 0.9500 | 0.8900 | 0.9500 | 29,000 | 0.0300 | | 3.26 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 4.270 | 3.740 | 4.270 | 25,444 | 0.550 | | 14.78 | |
| AKT.B | Akita Cl B | 4.110 | 4.110 | 4.110 | 300 | -0.160 | | 3.75 | |
| AKU | Akumin Inc | 4.150 | 4.150 | 4.150 | 200 | -0.110 | | 2.58 | |
| AKU.U | Akumin Inc | 3.230 | 3.200 | 3.230 | 9,200 | 0.030 | | 0.94 | |
| ALA | Altagas Ltd | 13.84 | 13.25 | 13.72 | 1,699,814 | 0.21 | | 1.55 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.55 | 13.38 | 13.47 | 7,322 | -0.13 | | 0.96 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.75 | 13.75 | 13.75 | 5,008 | -0.22 | | 1.57 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 17.20 | 16.74 | 16.97 | 11,698 | -0.53 | | 3.03 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.28 | 15.05 | 15.20 | 9,600 | -0.13 | | 0.85 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 19.80 | 19.35 | 19.75 | 41,200 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 17.80 | 17.15 | 17.63 | 62,884 | 0.45 | | 2.62 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.25 | 17.18 | 17.18 | 29,100 | -0.72 | | 4.02 | |
| ALB | Allbanc Split Banc Corp II | 25.00 | 24.25 | 24.25 | 400 | -0.80 | | 3.19 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.76 | 25.76 | 25.76 | 600 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 12.29 | 12.18 | 12.20 | 1,000 | 0.13 | | 1.08 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.6 | 101.2 | 101.6 | 16,000 | 0.6 | | 0.57 | |
| ALO | Alio Gold Inc | 0.9500 | 0.9100 | 0.9400 | 56,708 | 0.0200 | | 2.17 | |
| ALS | Altius Minerals Corp | 12.90 | 12.66 | 12.77 | 55,833 | 0.01 | | 0.08 | |
| ALYA | Alithya Group | 5.100 | 4.900 | 5.000 | 42,157 | 0.100 | | 2.04 | |
| AMM | Almaden Minerals Ltd | 0.9000 | 0.8400 | 0.8900 | 123,400 | 0.0300 | | 3.49 | |
| ANX | Anaconda Mining Inc | 0.2400 | 0.2200 | 0.2200 | 42,925 | -0.0200 | | 8.33 | |
| AOI | Africa Oil Corp | 1.150 | 1.090 | 1.140 | 141,250 | 0.040 | | 3.64 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 45.16 | 44.28 | 44.38 | 139,139 | -0.25 | | 0.56 | |
| APHA | Aphria Inc | 8.390 | 7.710 | 7.780 | 12,266,620 | -0.420 | | 5.12 | |
| APR.UN | Automotive Properties REIT | 9.670 | 9.440 | 9.510 | 67,132 | -0.090 | | 0.94 | |
| APS | Aptose Biosciences Inc | 3.280 | 2.900 | 3.250 | 88,717 | 0.300 | | 10.17 | |
| APY | Anglo Pacific Group Plc | 2.150 | 2.140 | 2.150 | 1,900 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.1600 | 0.1500 | 0.1500 | 412,500 | -0.0100 | | 6.25 | |
| AQN | Algonquin Power and Utilities Corp | 14.62 | 14.06 | 14.19 | 1,733,331 | -0.29 | | 2.00 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.69 | 19.41 | 19.54 | 4,500 | 0.16 | | 0.83 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 22.95 | 22.66 | 22.88 | 4,059 | 0.33 | | 1.46 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 10.010 | 10.000 | 10.000 | 54,200 | 0.040 | | 0.40 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.3600 | 0.3000 | 0.3600 | 1,600 | -0.0400 | | 10.00 | |
| AR | Argonaut Gold Inc | 1.320 | 1.260 | 1.320 | 214,079 | 0.040 | | 3.13 | |
| ARE | Aecon Group Inc | 18.46 | 18.15 | 18.20 | 185,060 | 0.05 | | 0.28 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.0 | 102.4 | 102.9 | 592,000 | -0.1 | | 0.13 | |
| ARG | Amerigo Resources Ltd | 0.9200 | 0.8600 | 0.9100 | 19,150 | 0.0600 | | 7.06 | |
| ARX | Arc Resources Ltd | 8.800 | 8.460 | 8.510 | 3,202,452 | 0.040 | | 0.47 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7400 | 0.7000 | 0.7400 | 57,400 | 0.0500 | | 7.25 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0600 | 0.0600 | 0.0600 | 12,700 | 0.0200 | | 50.00 | |
| ASND | Ascendant Resources Inc | 0.4700 | 0.4700 | 0.4700 | 21,500 | -0.0100 | | 2.08 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1000 | 0.0800 | 0.0800 | 73,500 | -0.0300 | | 27.27 | |
| ASO | Avesoro Resources Inc | 2.550 | 2.550 | 2.550 | 700 | -0.050 | | 1.92 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1400 | 0.1300 | 0.1400 | 39,000 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 2.200 | 2.140 | 2.190 | 251,507 | 0.040 | | 1.86 | |
| ATA | Ats Automation | 16.43 | 15.84 | 16.24 | 150,650 | 0.34 | | 2.14 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 69.44 | 67.99 | 68.00 | 1,180 | -0.85 | | 1.23 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 69.43 | 67.79 | 67.90 | 1,047,974 | -0.76 | | 1.11 | |
| ATH | Athabasca Oil Corp | 1.080 | 1.020 | 1.060 | 1,956,154 | 0.040 | | 3.92 | |
| ATL | Atlatsa Resources Corp | 0.0900 | 0.0800 | 0.0800 | 505,025 | 0.0300 | | 60.00 | |
| ATP | Atlantic Power Corp | 2.890 | 2.860 | 2.880 | 18,027 | 0.000 | | 0.00 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 100.5 | 100.1 | 100.1 | 13,000 | 0.0 | | 0.04 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 99.00 | 98.50 | 99.00 | 51,000 | 0.01 | | 0.01 | |
| ATZ | Aritzia Inc | 17.92 | 17.50 | 17.73 | 271,720 | 0.28 | | 1.60 | |
| AUG | Auryn Resources Inc | 1.340 | 1.270 | 1.300 | 73,613 | -0.030 | | 2.26 | |
| AUMN | Golden Minerals Company | 0.3300 | 0.3200 | 0.3200 | 1,000 | -0.0100 | | 3.03 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.340 | 8.120 | 8.340 | 42,501 | 0.240 | | 2.96 | |
| AVL | Avalon Advanced Materials Inc | 0.0700 | 0.0600 | 0.0600 | 425,960 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0400 | 0.0400 | 0.0400 | 1,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 34.60 | 34.32 | 34.45 | 9,498 | -0.06 | | 0.17 | |
| AX.PR.A | Artis REIT Pref Ser A | 20.46 | 20.40 | 20.46 | 2,400 | 0.01 | | 0.05 | |
| AX.PR.E | Artis REIT Pref Ser E | 18.75 | 18.69 | 18.75 | 1,400 | 0.00 | | 0.00 | |
| AX.PR.G | Artis REIT Pref Ser G | 19.25 | 19.20 | 19.25 | 1,100 | 0.10 | | 0.52 | |
| AX.PR.I | Artis REIT Pref Series I | 23.31 | 22.85 | 23.30 | 14,311 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 9.590 | 9.350 | 9.380 | 537,077 | -0.080 | | 0.85 | |
| AXR | Alexco Resource Corp | 1.100 | 1.050 | 1.100 | 15,722 | 0.060 | | 5.77 | |
| AYM | Atalaya Mining Plc | 3.630 | 3.440 | 3.630 | 300 | 0.030 | | 0.83 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.43 | 14.41 | 14.43 | 1,300 | -0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.04 | 16.29 | 16.50 | 3,586 | -0.75 | | 4.35 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.05 | 17.05 | 17.05 | 200 | 0.08 | | 0.47 | |
| AZZ | Azarga Uranium Corp | 0.2500 | 0.2500 | 0.2500 | 50,138 | 0.0000 | | 0.00 | |