| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0600 | 0.0550 | 0.0600 | 420,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.840 | 1.750 | 1.780 | 607,237 | 0.000 | | 0.00 | |
| ABT | Absolute Software Corp | 16.89 | 16.02 | 16.32 | 195,042 | -0.23 |  | 1.39 | |
| ABX | Barrick Gold Corp | 39.25 | 38.10 | 38.56 | 3,402,380 | -0.71 | | 1.81 | |
| AC | Air Canada | 15.95 | 15.58 | 15.73 | 2,837,517 | -0.22 | | 1.38 | |
| ACB | Aurora Cannabis Inc | 13.79 | 13.38 | 13.65 | 816,606 | -0.03 | | 0.22 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.2750 | 0.2750 | 0.2750 | 2,000 | 0.0250 |  | 10.00 | |
| ACD | Accord Financial | 6.240 | 6.190 | 6.190 | 200 | 0.040 | | 0.65 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 83.00 | 83.00 | 83.00 | 6,000 | 3.00 | | 3.75 | |
| ACO.X | Atco Ltd Cl.I NV | 41.14 | 40.33 | 40.84 | 129,055 | 0.30 | | 0.74 | |
| ACO.Y | Atco Ltd Cl II | 40.82 | 40.82 | 40.82 | 100 | -0.60 | | 1.45 | |
| ACQ | Autocanada Inc | 14.64 | 13.94 | 14.23 | 76,089 | -0.09 | | 0.63 | |
| ACZ | Middlefield American Core Dividend ETF | 13.58 | 13.57 | 13.58 | 1,507 | -0.04 | | 0.29 | |
| AD | Alaris Royalty Corp | 13.57 | 13.29 | 13.47 | 100,101 | -0.19 | | 1.39 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 88.55 | 88.00 | 88.48 | 30,000 | 0.23 | | 0.26 | |
| ADN | Acadian Timber Corp | 16.50 | 16.01 | 16.49 | 6,740 | 0.49 | | 3.06 | |
| ADW.A | Andrew Peller Limited Cl.A | 9.100 | 8.920 | 9.100 | 55,733 | 0.060 | | 0.66 | |
| ADW.B | Andrew Peller Limited Cl.B | 10.70 | 10.40 | 10.70 | 400 | 0.40 | | 3.88 | |
| AEF | Acasta Enterprises Inc | 0.7000 | 0.7000 | 0.7000 | 33,000 | 0.0000 | | 0.00 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 10,000 | -0.0100 | | 50.00 | |
| AEM | Agnico Eagle Mines Limited | 112.1 | 109.3 | 110.1 | 665,285 | -1.8 | | 1.61 | |
| AEZS | Aeterna Zentaris Inc | 0.6800 | 0.5900 | 0.6500 | 149,231 | 0.0500 | | 8.33 | |
| AFN | Ag Growth International Inc | 32.04 | 31.23 | 31.96 | 37,195 | 0.67 | | 2.14 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 98.00 | 97.00 | 97.25 | 139,000 | 0.05 | | 0.05 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 91.00 | 91.00 | 91.00 | 20,000 | -2.50 | | 2.67 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 94.89 | 94.80 | 94.80 | 50,000 | 2.55 | | 2.76 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 99.01 | 95.04 | 95.04 | 179,000 | -3.46 | | 3.51 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 86.96 | 85.00 | 86.73 | 62,000 | -0.25 | | 0.29 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.280 | 5.240 | 5.250 | 80,675 | -0.090 | | 1.69 | |
| AGI | Alamos Gold Inc Cls A | 13.91 | 13.47 | 13.69 | 865,300 | -0.28 | | 2.00 | |
| AH | Aleafia Health Inc | 0.6000 | 0.5700 | 0.5900 | 271,622 | -0.0100 | | 1.67 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 63.01 | 63.00 | 63.00 | 20,000 | -1.50 | | 2.33 | |
| AH.WT | Aleafia Health Inc Wts | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.0100 | | 11.76 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2200 | 0.2000 | 0.2200 | 7,000 | 0.0100 | | 4.76 | |
| AI | Atrium Mortgage Investment Corp | 10.46 | 10.35 | 10.40 | 15,316 | -0.05 | | 0.48 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.05 | 100.00 | 100.00 | 10,000 | -0.75 | | 0.74 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.2 | 100.0 | 100.2 | 34,000 | 0.2 | | 0.20 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 97.98 | 97.80 | 97.80 | 5,000 | -0.20 | | 0.20 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 98.40 | 98.34 | 98.40 | 10,000 | 2.45 | | 2.55 | |
| AIF | Altus Group Limited | 43.92 | 43.06 | 43.25 | 67,189 | -0.37 | | 0.85 | |
| AII | Almonty Industries Inc | 0.6900 | 0.6700 | 0.6900 | 78,435 | -0.0100 | | 1.43 | |
| AIM | Aimia Inc | 3.240 | 3.190 | 3.200 | 46,894 | 0.010 | | 0.31 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 13.50 | 13.50 | 13.50 | 800 | -0.50 | | 3.57 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 16.50 | 16.50 | 16.50 | 100 | 0.02 | | 0.12 | |
| AJX | Agjunction Inc | 0.2900 | 0.2700 | 0.2800 | 46,200 | -0.0200 | | 6.67 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.3600 | 0.3500 | 0.3500 | 15,000 | -0.0100 | | 2.78 | |
| AKT.B | Akita Cl B | 1.200 | 1.200 | 1.200 | 500 | 0.000 | | 0.00 | |
| AKU | Akumin Inc | 2.300 | 2.250 | 2.260 | 51,828 | 0.030 | | 1.35 | |
| AKU.U | Akumin Inc | 1.760 | 1.710 | 1.710 | 2,000 | -0.020 | | 1.16 | |
| ALA | Altagas Ltd | 17.77 | 17.58 | 17.70 | 513,180 | -0.01 | | 0.06 | |
| ALA.PR.A | Altagas Ltd Pref A | 11.62 | 11.55 | 11.62 | 3,700 | 0.02 | | 0.17 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 11.70 | 11.58 | 11.62 | 1,300 | 0.01 | | 0.09 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 16.00 | 15.98 | 15.98 | 1,100 | 0.02 | | 0.13 | |
| ALA.PR.G | Altagas Ltd Pref G | 14.48 | 14.48 | 14.48 | 131 | -0.01 | | 0.07 | |
| ALA.PR.H | Altagas Ltd Pref H | 13.00 | 13.00 | 13.00 | 200 | 0.00 | | 0.00 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.40 | 22.31 | 22.40 | 3,501 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 21.30 | 21.13 | 21.30 | 600 | 0.26 | | 1.24 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 15.90 | 15.80 | 15.80 | 2,738 | -0.07 | | 0.44 | |
| ALB | Allbanc Split Banc Corp II | 19.31 | 19.31 | 19.31 | 1,300 | 0.29 | | 1.52 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.02 | 26.02 | 26.02 | 200 | 0.34 | | 1.32 | |
| ALC | Algoma Central | 10.71 | 10.52 | 10.52 | 11,637 | -0.03 | | 0.28 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.3 | 101.3 | 101.3 | 10,000 | 0.3 | | 0.25 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 14.13 | 14.13 | 14.13 | 100 | 0.10 | | 0.71 | |
| ALS | Altius Minerals Corp | 11.53 | 11.00 | 11.50 | 63,060 | 0.33 | | 2.95 | |
| ALYA | Alithya Group | 2.250 | 2.220 | 2.250 | 5,000 | 0.030 | | 1.35 | |
| AMM | Almaden Minerals Ltd | 1.0100 | 0.9200 | 0.9500 | 369,258 | -0.0500 | | 5.00 | |
| AND | Andlauer Healthcare Group Inc | 39.19 | 38.73 | 39.19 | 12,253 | 0.48 | | 1.24 | |
| ANX | Anaconda Mining Inc | 0.6200 | 0.5400 | 0.6100 | 619,775 | -0.0100 | | 1.61 | |
| AOI | Africa Oil Corp | 1.190 | 1.180 | 1.190 | 1,306 | 0.010 | | 0.85 | |
| AOT | Ascot Resources Ltd | 1.190 | 1.120 | 1.160 | 227,825 | 0.010 | | 0.87 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 40.36 | 39.71 | 40.14 | 129,738 | 0.31 | | 0.78 | |
| APHA | Aphria Inc | 6.200 | 5.870 | 5.990 | 3,116,086 | -0.190 | | 3.07 | |
| APR.UN | Automotive Properties REIT | 9.800 | 9.570 | 9.580 | 39,470 | -0.160 | | 1.64 | |
| APS | Aptose Biosciences Inc | 6.830 | 6.580 | 6.640 | 16,013 | -0.160 | | 2.35 | |
| APY | Anglo Pacific Group Plc | 2.090 | 2.090 | 2.090 | 250 | 0.080 | | 3.98 | |
| AQA | Aquila Resources Inc | 0.1800 | 0.1800 | 0.1800 | 1,500 | 0.0100 | | 5.88 | |
| AQN | Algonquin Power and Utilities Corp | 18.55 | 18.09 | 18.36 | 1,078,538 | 0.27 | | 1.49 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 17.50 | 17.34 | 17.40 | 2,900 | 0.10 | | 0.58 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 18.04 | 18.00 | 18.04 | 500 | 0.24 | | 1.35 | |
| AR | Argonaut Gold Inc | 3.150 | 2.930 | 2.970 | 2,019,037 | -0.200 | | 6.31 | |
| ARB | Accelerate Arbitrage Fund ETF | 21.92 | 21.92 | 21.92 | 1,000 | 0.05 | | 0.23 | |
| ARE | Aecon Group Inc | 14.28 | 14.08 | 14.14 | 283,535 | 0.07 | | 0.50 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 100.9 | 100.3 | 100.8 | 382,000 | 0.3 | | 0.25 | |
| ARG | Amerigo Resources Ltd | 0.5200 | 0.5000 | 0.5200 | 106,604 | -0.0100 | | 1.89 | |
| ARX | Arc Resources Ltd | 6.460 | 6.150 | 6.420 | 1,618,403 | 0.190 | | 3.05 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.840 | 1.550 | 1.740 | 510,060 | -0.100 | | 5.43 | |
| ASND | Ascendant Resources Inc | 0.1200 | 0.1200 | 0.1200 | 9,000 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0550 | 0.0550 | 0.0550 | 11,000 | -0.0050 | | 8.33 | |
| ASR | Alacer Gold Corp | 9.850 | 9.430 | 9.570 | 1,056,587 | -0.650 | | 6.36 | |
| AT | Acuityads Holdings Inc | 2.040 | 2.000 | 2.020 | 106,288 | 0.010 | | 0.50 | |
| ATA | Ats Automation | 18.05 | 17.63 | 17.79 | 834,487 | 0.06 | | 0.34 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 46.87 | 46.18 | 46.18 | 3,927 | -0.58 | | 1.24 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 46.69 | 45.91 | 46.01 | 857,333 | -0.57 | | 1.22 | |
| ATH | Athabasca Oil Corp | 0.1750 | 0.1700 | 0.1700 | 289,710 | -0.0050 | | 2.86 | |
| ATP | Atlantic Power Corp | 2.720 | 2.610 | 2.650 | 22,063 | 0.040 | | 1.53 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 102.0 | 102.0 | 102.0 | 5,000 | 0.5 | | 0.49 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.75 | 21.75 | 21.75 | 100 | 0.31 | | 1.45 | |
| ATZ | Aritzia Inc | 18.23 | 17.79 | 17.85 | 126,660 | -0.40 | | 2.19 | |
| AUG | Auryn Resources Inc | 3.310 | 3.090 | 3.190 | 651,250 | -0.050 | | 1.54 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.64 | 32.64 | 32.64 | 3,300 | 0.16 | | 0.49 | |
| AUMN | Golden Minerals Company | 0.6300 | 0.5700 | 0.5900 | 142,241 | -0.0300 | | 4.84 | |
| AUP | Aurinia Pharmaceuticals Inc | 19.81 | 19.12 | 19.59 | 161,368 | 0.68 | | 3.60 | |
| AVCN | Avicanna Inc | 1.430 | 1.400 | 1.430 | 5,700 | 0.010 | | 0.70 | |
| AVL | Avalon Advanced Materials Inc | 0.0850 | 0.0750 | 0.0750 | 418,950 | -0.0100 | | 11.76 | |
| AVP | Avcorp Industries Inc | 0.1050 | 0.0900 | 0.0900 | 342,187 | -0.0100 | | 10.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 29.40 | 28.90 | 29.38 | 11,311 | 0.39 | | 1.35 | |
| AX.PR.A | Artis REIT Pref Ser A | 15.86 | 15.75 | 15.86 | 6,900 | 0.22 | | 1.41 | |
| AX.PR.E | Artis REIT Pref Ser E | 14.78 | 14.50 | 14.78 | 5,238 | 0.28 | | 1.93 | |
| AX.PR.I | Artis REIT Pref Series I | 20.39 | 20.30 | 20.36 | 850 | 0.16 | | 0.79 | |
| AX.UN | Artis Real Estate Investment Trust Units | 8.530 | 8.150 | 8.440 | 377,042 | 0.260 | | 3.18 | |
| AXU | Alexco Resource Corp | 4.120 | 3.850 | 3.960 | 756,424 | -0.220 | | 5.26 | |
| AYA | Aya Gold and Silver Inc | 2.500 | 2.110 | 2.350 | 72,617 | -0.170 | | 6.75 | |
| AYM | Atalaya Mining Plc | 3.820 | 3.300 | 3.300 | 4,740 | -0.520 | | 13.61 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.77 | 15.77 | 15.77 | 100 | -0.13 | | 0.82 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.51 | 17.51 | 17.51 | 130 | -0.33 | | 1.85 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 16.00 | 16.00 | 16.00 | 100 | 0.50 | | 3.23 | |
| AZZ | Azarga Uranium Corp | 0.1850 | 0.1700 | 0.1750 | 56,346 | 0.0000 | | 0.00 | |