| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 19,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.440 | 2.300 | 2.330 | 660,818 | -0.060 |  | 2.51 | |
| ABT | Absolute Software Corp | 9.100 | 9.010 | 9.050 | 24,014 | -0.050 | | 0.55 | |
| ABX | Barrick Gold Corp | 23.76 | 23.37 | 23.46 | 2,461,758 | -0.14 | | 0.59 | |
| AC | Air Canada | 51.52 | 50.16 | 51.08 | 1,767,393 | -0.71 | | 1.37 | |
| ACB | Aurora Cannabis Inc | 2.850 | 2.660 | 2.770 | 10,298,090 | -0.020 | | 0.72 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.8300 | 0.7700 | 0.7900 | 49,297 | -0.0200 | | 2.47 | |
| ACD | Accord Financial | 9.820 | 9.790 | 9.820 | 900 | 0.080 |  | 0.82 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.0 | 101.0 | 101.0 | 10,000 | 0.0 | | 0.00 | |
| ACI | Altagas Canada Inc | 33.47 | 33.37 | 33.47 | 32,207 | 0.08 | | 0.24 | |
| ACO.X | Atco Ltd Cl.I NV | 51.49 | 50.66 | 51.43 | 127,405 | 0.77 | | 1.52 | |
| ACO.Y | Atco Ltd Cl II | 51.00 | 51.00 | 51.00 | 100 | 0.35 | | 0.69 | |
| ACQ | Autocanada Inc | 11.23 | 10.88 | 11.10 | 89,350 | 0.07 | | 0.63 | |
| ACZ | Middlefield American Core Dividend ETF | 13.58 | 13.58 | 13.58 | 2,000 | 0.07 | | 0.52 | |
| AD | Alaris Royalty Corp | 22.48 | 22.24 | 22.28 | 79,148 | -0.08 | | 0.36 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 103.0 | 103.0 | 103.0 | 31,000 | 0.3 | | 0.24 | |
| ADN | Acadian Timber Corp | 16.74 | 16.33 | 16.61 | 7,179 | 0.26 | | 1.59 | |
| ADVZ | Advanz Pharma Corp | 6.910 | 6.630 | 6.750 | 13,599 | 0.030 | | 0.45 | |
| ADW.A | Andrew Peller Limited Cl.A | 11.42 | 11.20 | 11.36 | 28,942 | -0.04 | | 0.35 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.30 | 11.24 | 11.30 | 950 | 0.08 | | 0.71 | |
| AEF | Acasta Enterprises Inc | 0.4800 | 0.4800 | 0.4800 | 500 | -0.0200 | | 4.00 | |
| AEM | Agnico Eagle Mines Limited | 79.70 | 78.48 | 78.88 | 636,320 | 0.17 | | 0.22 | |
| AEZS | Aeterna Zentaris Inc | 1.440 | 1.300 | 1.410 | 8,119 | 0.080 | | 6.02 | |
| AFN | Ag Growth International Inc | 46.48 | 44.00 | 44.51 | 145,885 | -2.16 | | 4.63 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.1 | 100.1 | 100.1 | 28,000 | -0.1 | | 0.10 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.3 | 102.3 | 102.3 | 23,000 | 0.3 | | 0.25 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.9 | 101.9 | 101.9 | 82,000 | -0.2 | | 0.15 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 104.9 | 102.1 | 102.1 | 43,000 | -1.0 | | 0.93 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 105.0 | 102.5 | 105.0 | 56,000 | 2.0 | | 1.94 | |
| AGF.B | AGF Management Ltd Cl.B NV | 6.750 | 6.620 | 6.710 | 65,800 | -0.010 | | 0.15 | |
| AGI | Alamos Gold Inc Cls A | 7.450 | 7.160 | 7.350 | 510,545 | 0.060 | | 0.82 | |
| AI | Atrium Mortgage Investment Corp | 14.82 | 14.74 | 14.75 | 33,412 | -0.03 | | 0.20 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 109.0 | 108.0 | 108.0 | 90,000 | 0.0 | | 0.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 103.5 | 103.5 | 103.5 | 3,000 | 1.5 | | 1.47 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.5 | 102.5 | 102.5 | 3,000 | 0.1 | | 0.05 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.5 | 102.0 | 102.0 | 25,000 | -1.0 | | 0.97 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 104.8 | 104.8 | 104.8 | 3,000 | 3.0 | | 2.99 | |
| AIF | Altus Group Limited | 42.52 | 41.95 | 42.08 | 123,432 | -0.03 | | 0.07 | |
| AII | Almonty Industries Inc | 0.4300 | 0.4200 | 0.4300 | 38,000 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 3.800 | 3.740 | 3.740 | 98,077 | -0.010 | | 0.27 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 16.95 | 16.61 | 16.95 | 600 | 0.20 | | 1.19 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 16.85 | 16.85 | 16.85 | 200 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.50 | 19.49 | 19.49 | 25,300 | -0.01 | | 0.05 | |
| AJX | Agjunction Inc | 0.3300 | 0.3200 | 0.3300 | 15,000 | 0.0100 | | 3.13 | |
| AKG | Asanko Gold Inc | 1.190 | 1.140 | 1.140 | 66,520 | 0.010 | | 0.88 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.1200 | 1.0000 | 1.0000 | 65,574 | -0.0600 | | 5.66 | |
| AKT.B | Akita Cl B | 1.130 | 1.130 | 1.130 | 600 | -0.440 | | 28.03 | |
| AKU | Akumin Inc | 4.340 | 4.180 | 4.340 | 18,800 | 0.130 | | 3.09 | |
| AKU.U | Akumin Inc | 3.320 | 3.240 | 3.310 | 9,400 | 0.080 | | 2.48 | |
| ALA | Altagas Ltd | 20.08 | 19.83 | 20.00 | 803,768 | 0.03 | | 0.15 | |
| ALA.PR.A | Altagas Ltd Pref A | 15.95 | 15.76 | 15.83 | 2,747 | -0.02 | | 0.13 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 15.88 | 15.83 | 15.83 | 400 | 0.11 | | 0.70 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.95 | 19.86 | 19.86 | 27,100 | -0.03 | | 0.15 | |
| ALA.PR.G | Altagas Ltd Pref G | 18.05 | 17.90 | 17.90 | 2,200 | -0.12 | | 0.67 | |
| ALA.PR.H | Altagas Ltd Pref H | 17.10 | 17.10 | 17.10 | 350 | 0.10 | | 0.59 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 24.65 | 24.23 | 24.23 | 19,673 | -0.37 | | 1.50 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 23.01 | 22.85 | 23.00 | 15,935 | -0.08 | | 0.35 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 20.65 | 20.54 | 20.62 | 3,350 | 0.22 | | 1.08 | |
| ALB | Allbanc Split Banc Corp II | 28.09 | 28.09 | 28.09 | 200 | 1.09 | | 4.04 | |
| ALC | Algoma Central | 12.78 | 12.66 | 12.66 | 5,800 | 0.05 | | 0.40 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.4 | 103.4 | 103.4 | 37,000 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 0.6900 | 0.6400 | 0.6900 | 922,372 | 0.0600 | | 9.52 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 63.00 | 62.00 | 62.52 | 68,000 | 0.02 | | 0.03 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0800 | 0.0800 | 0.0800 | 59,145 | 0.0000 | | 0.00 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 15.70 | 15.70 | 15.70 | 130 | 0.00 | | 0.00 | |
| ALO | Alio Gold Inc | 1.0000 | 0.9600 | 0.9900 | 30,973 | 0.0100 | | 1.02 | |
| ALS | Altius Minerals Corp | 11.58 | 11.36 | 11.57 | 71,172 | 0.11 | | 0.96 | |
| ALYA | Alithya Group | 3.720 | 3.660 | 3.700 | 20,250 | -0.020 | | 0.54 | |
| AMM | Almaden Minerals Ltd | 0.7500 | 0.6700 | 0.7500 | 38,129 | 0.0800 | | 11.94 | |
| AND | Andlauer Healthcare Group Inc | 21.41 | 20.66 | 21.15 | 15,947 | 0.15 | | 0.71 | |
| ANX | Anaconda Mining Inc | 0.2300 | 0.2200 | 0.2300 | 112,489 | 0.0100 | | 4.55 | |
| AOI | Africa Oil Corp | 1.610 | 1.570 | 1.580 | 356,077 | -0.050 | | 3.07 | |
| AOT | Ascot Resources Ltd | 0.8100 | 0.7800 | 0.7800 | 49,026 | -0.0200 | | 2.50 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 54.56 | 54.16 | 54.46 | 253,602 | 0.22 | | 0.41 | |
| APHA | Aphria Inc | 6.960 | 6.630 | 6.880 | 3,274,263 | 0.110 | | 1.62 | |
| APR.UN | Automotive Properties REIT | 12.89 | 12.70 | 12.76 | 96,644 | -0.07 | | 0.55 | |
| APS | Aptose Biosciences Inc | 8.060 | 7.570 | 7.680 | 67,825 | 0.190 | | 2.54 | |
| APY | Anglo Pacific Group Plc | 3.130 | 3.130 | 3.130 | 600 | -0.020 | | 0.63 | |
| AQA | Aquila Resources Inc | 0.1600 | 0.1600 | 0.1600 | 3,595 | 0.0100 | | 6.67 | |
| AQN | Algonquin Power and Utilities Corp | 19.34 | 19.08 | 19.33 | 892,769 | 0.27 | | 1.42 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 20.00 | 19.90 | 20.00 | 8,350 | 0.00 | | 0.00 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 21.41 | 21.30 | 21.40 | 7,475 | 0.12 | | 0.56 | |
| AR | Argonaut Gold Inc | 1.900 | 1.680 | 1.680 | 1,943,816 | -0.240 | | 12.50 | |
| ARE | Aecon Group Inc | 17.88 | 17.53 | 17.74 | 397,336 | 0.21 | | 1.20 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 104.5 | 104.5 | 104.5 | 48,000 | 0.7 | | 0.64 | |
| ARG | Amerigo Resources Ltd | 0.5800 | 0.5500 | 0.5600 | 186,014 | 0.0100 | | 1.82 | |
| ARX | Arc Resources Ltd | 7.800 | 7.630 | 7.720 | 1,146,220 | 0.010 | | 0.13 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.6800 | 0.6500 | 0.6700 | 67,020 | -0.0100 | | 1.47 | |
| ASND | Ascendant Resources Inc | 0.3700 | 0.3600 | 0.3600 | 25,764 | -0.0100 | | 2.70 | |
| ASO | Avesoro Resources Inc | 1.670 | 1.670 | 1.670 | 250 | 0.000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0800 | 0.0800 | 0.0800 | 172,150 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 6.750 | 6.570 | 6.620 | 762,556 | -0.020 | | 0.30 | |
| AT | Acuityads Holdings Inc | 1.600 | 1.530 | 1.550 | 162,364 | -0.020 | | 1.27 | |
| ATA | Ats Automation | 21.86 | 21.43 | 21.63 | 102,595 | 0.18 | | 0.84 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 44.66 | 44.46 | 44.60 | 5,389 | 0.16 | | 0.36 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 44.59 | 43.98 | 44.43 | 829,575 | 0.18 | | 0.41 | |
| ATH | Athabasca Oil Corp | 0.5200 | 0.4900 | 0.4900 | 541,356 | -0.0100 | | 2.00 | |
| ATP | Atlantic Power Corp | 3.190 | 3.120 | 3.170 | 135,065 | 0.030 | | 0.96 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.0 | 105.0 | 105.0 | 25,000 | 0.5 | | 0.48 | |
| ATZ | Aritzia Inc | 25.16 | 24.25 | 24.71 | 289,701 | 0.48 | | 1.98 | |
| AUG | Auryn Resources Inc | 1.840 | 1.700 | 1.800 | 183,083 | -0.010 | | 0.55 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 32.08 | 32.08 | 32.08 | 1,500 | 0.15 | | 0.47 | |
| AUMN | Golden Minerals Company | 0.4100 | 0.3700 | 0.3800 | 23,000 | 0.0100 | | 2.70 | |
| AUP | Aurinia Pharmaceuticals Inc | 26.44 | 25.74 | 26.25 | 111,683 | 0.41 | | 1.59 | |
| AVCN | Avicanna Inc | 2.500 | 2.360 | 2.360 | 3,304 | -0.040 | | 1.67 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0600 | 0.0600 | 64,500 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 164,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 38.33 | 38.07 | 38.15 | 16,505 | 0.09 | | 0.24 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.09 | 23.00 | 23.07 | 1,600 | -0.02 | | 0.09 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.84 | 21.72 | 21.72 | 5,899 | -0.08 | | 0.37 | |
| AX.PR.I | Artis REIT Pref Series I | 25.95 | 25.70 | 25.75 | 6,516 | -0.15 | | 0.58 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.08 | 11.94 | 12.00 | 270,752 | -0.05 | | 0.41 | |
| AXU | Alexco Resource Corp | 2.540 | 2.400 | 2.420 | 278,418 | -0.100 | | 3.97 | |
| AYM | Atalaya Mining Plc | 3.600 | 3.600 | 3.600 | 1,321 | 0.100 | | 2.86 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.05 | 16.05 | 16.05 | 110,165 | 0.01 | | 0.06 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.40 | 18.39 | 18.40 | 400 | -0.06 | | 0.33 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.71 | 18.71 | 18.71 | 200 | 0.15 | | 0.81 | |
| AZZ | Azarga Uranium Corp | 0.2100 | 0.2000 | 0.2100 | 69,500 | 0.0000 | | 0.00 | |