| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1700 | 0.1500 | 0.1600 | 159,615 | 0.0000 |  | 0.00 |   |
| AAR.UN | Pure Industrial Real Estate Trust | 6.440 | 6.390 | 6.420 | 459,609 | 0.000 | | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 8.200 | 7.970 | 8.120 | 510,829 | 0.160 |  | 2.01 | |
| ABK.A | Allbanc Split Corp Class A Capital Shs | 65.27 | 65.27 | 65.27 | 100 | 1.33 | | 2.08 | |
| ABK.PR.C | Allbanc Split Corp Pref C | 31.65 | 31.65 | 31.65 | 100 | -0.15 |  | 0.47 | |
| ABT | Absolute Software Corp | 7.580 | 7.450 | 7.510 | 33,942 | 0.020 | | 0.27 | |
| ABX | Barrick Gold Corp | 20.92 | 20.22 | 20.31 | 3,311,514 | -0.42 | | 2.03 | |
| AC | Air Canada | 25.92 | 24.00 | 25.84 | 4,327,652 | 2.51 | | 10.76 | |
| ACB | Aurora Cannabis Inc | 2.840 | 2.780 | 2.810 | 2,152,598 | 0.030 | | 1.08 | |
| ACD | Accord Financial | 8.750 | 8.750 | 8.750 | 100 | 0.000 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I Nv | 45.53 | 45.02 | 45.36 | 211,729 | 0.26 | | 0.58 | |
| ACO.Y | Atco Ltd Cl II | 44.90 | 44.90 | 44.90 | 100 | 0.15 | | 0.34 | |
| ACQ | Autocanada Inc | 24.16 | 23.09 | 23.96 | 240,723 | 0.79 | | 3.41 | |
| ACR.UN | Agellan Commercial REIT | 11.89 | 11.76 | 11.88 | 44,584 | 0.08 | | 0.68 | |
| ACZ.UN | American Core Sectors Dividend Fund | 11.11 | 10.62 | 11.11 | 1,700 | 0.56 | | 5.31 | |
| AD | Alaris Royalty Corp | 20.66 | 20.08 | 20.48 | 195,925 | -0.47 | | 2.24 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.560 | 6.420 | 6.430 | 6,750 | -0.120 | | 1.83 | |
| ADN | Acadian Timber Corp | 19.13 | 18.74 | 19.00 | 7,887 | 0.21 | | 1.12 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.00 | 11.89 | 11.93 | 29,839 | -0.05 | | 0.42 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.00 | 12.94 | 13.00 | 2,600 | 0.05 | | 0.39 | |
| AEF | Acasta Enterprises Inc | 5.500 | 5.100 | 5.270 | 178,259 | 0.100 | | 1.93 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.4300 | 0.4300 | 0.4300 | 1,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 59.29 | 57.36 | 57.83 | 650,885 | -0.42 | | 0.72 | |
| AEZS | Aeterna Zentaris Inc | 2.840 | 2.580 | 2.630 | 93,908 | 0.040 | | 1.54 | |
| AF | Alarmforce J | 9.770 | 9.770 | 9.770 | 200 | -0.130 | | 1.31 | |
| AFN | Ag Growth International Inc | 52.31 | 51.63 | 52.06 | 57,575 | 0.09 | | 0.17 | |
| AFN.DB.A | Ag Growth Intl Inc 5.25 Pct Debs | 101.8 | 101.8 | 101.8 | 56,000 | -0.6 | | 0.60 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 102.5 | 102.5 | 102.5 | 7,000 | -0.5 | | 0.49 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 106.0 | 106.0 | 106.0 | 4,000 | -0.5 | | 0.47 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 103.6 | 103.6 | 103.6 | 10,000 | -0.4 | | 0.38 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 7.790 | 7.720 | 7.740 | 174,468 | -0.040 | | 0.51 | |
| AGI | Alamos Gold Inc Cls A | 8.960 | 8.670 | 8.740 | 603,835 | -0.010 | | 0.11 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.1000 | 0.1000 | 0.1000 | 2,494 | 0.0200 | | 25.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 1.620 | 1.500 | 1.500 | 5,950 | 0.000 | | 0.00 | |
| AGT | Agt Food and Ingredients Inc | 26.50 | 25.85 | 25.91 | 40,316 | -0.60 | | 2.26 | |
| AGU | Agrium Inc | 133.9 | 131.6 | 131.9 | 493,291 | -1.3 | | 0.95 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.730 | 7.730 | 7.730 | 800 | 0.060 | | 0.78 | |
| AI | Atrium Mortgage Investment Corp | 11.95 | 11.89 | 11.94 | 71,655 | -0.01 | | 0.08 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 6,000 | 0.0 | | 0.00 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 102.5 | 102.5 | 102.5 | 2,000 | 1.3 | | 1.23 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.6 | 100.3 | 100.3 | 32,000 | -0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 99.50 | 99.01 | 99.50 | 57,000 | 0.50 | | 0.51 | |
| AIF | Altus Group Limited | 31.28 | 31.09 | 31.18 | 80,896 | -0.09 | | 0.29 | |
| AIM | Aimia Inc | 2.590 | 2.360 | 2.580 | 1,856,308 | 0.210 | | 8.86 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 11.36 | 11.00 | 11.36 | 7,866 | 0.11 | | 0.98 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 11.40 | 11.24 | 11.40 | 10,823 | 0.20 | | 1.79 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 11.60 | 11.29 | 11.60 | 19,719 | 0.00 | | 0.00 | |
| AJX | Agjunction Inc | 0.5200 | 0.5200 | 0.5200 | 5,100 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.360 | 1.300 | 1.320 | 436,164 | 0.020 | | 1.54 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 7.390 | 7.250 | 7.380 | 12,400 | 0.130 | | 1.79 | |
| AKT.B | Akita Cl B | 7.420 | 7.420 | 7.420 | 200 | -0.080 | | 1.07 | |
| ALA | Altagas Ltd | 28.33 | 28.13 | 28.21 | 406,699 | -0.02 | | 0.07 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.69 | 20.57 | 20.68 | 77,200 | 0.06 | | 0.29 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 20.52 | 20.40 | 20.52 | 400 | 0.15 | | 0.74 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 24.08 | 23.90 | 24.08 | 1,419 | 0.17 | | 0.71 | |
| ALA.PR.G | Altagas Ltd Pref G | 23.43 | 23.25 | 23.43 | 55,830 | 0.15 | | 0.64 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.60 | 25.53 | 25.60 | 7,900 | 0.05 | | 0.20 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.49 | 25.35 | 25.49 | 2,770 | 0.07 | | 0.28 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 25.15 | 25.07 | 25.15 | 11,566 | 0.07 | | 0.28 | |
| ALA.R | Altagas Ltd Sub Receipts | 28.88 | 28.59 | 28.70 | 56,698 | -0.15 | | 0.52 | |
| ALB | Allbanc Split Banc Corp II | 24.56 | 24.52 | 24.56 | 700 | 0.56 | | 2.33 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.10 | 26.10 | 26.10 | 115 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 11.80 | 11.50 | 11.75 | 18,050 | 0.03 | | 0.26 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.5 | 103.5 | 103.5 | 10,000 | 0.3 | | 0.24 | |
| ALO | Alio Gold Inc | 6.050 | 5.720 | 5.820 | 203,983 | -0.050 | | 0.85 | |
| ALO.WT | Alio Gold Inc Wts | 0.1200 | 0.1000 | 0.1000 | 50,000 | 0.0000 | | 0.00 | |
| ALO.WT.A | Alio Gold Inc Wts | 0.4500 | 0.4200 | 0.4200 | 12,500 | -0.0100 | | 2.33 | |
| ALS | Altius Minerals Corp | 11.75 | 11.55 | 11.64 | 31,751 | -0.02 | | 0.17 | |
| AMI | Aurico Metals Inc | 1.300 | 1.270 | 1.290 | 45,801 | 0.000 | | 0.00 | |
| AMM | Almaden Minerals Ltd | 1.500 | 1.400 | 1.420 | 30,500 | -0.010 | | 0.70 | |
| ANX | Anaconda Mining Inc | 0.0800 | 0.0800 | 0.0800 | 9,000 | 0.0000 | | 0.00 | |
| AOG.UN | Logiq Adv Oil and Gas Income Fund | 2.390 | 2.380 | 2.390 | 2,400 | 0.010 | | 0.42 | |
| AOI | Africa Oil Corp | 1.730 | 1.690 | 1.710 | 45,300 | -0.020 | | 1.16 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 38.03 | 37.83 | 37.92 | 84,677 | 0.00 | | 0.00 | |
| APH | Aphria Inc | 6.880 | 6.680 | 6.740 | 1,644,250 | -0.120 | | 1.75 | |
| APR.UN | Automotive Properties REIT | 11.29 | 11.18 | 11.20 | 6,147 | -0.05 | | 0.44 | |
| APS | Aptose Biosciences Inc | 2.080 | 2.010 | 2.010 | 26,782 | 0.000 | | 0.00 | |
| APY | Anglo Pacific Group Plc | 1.500 | 1.500 | 1.500 | 100 | -0.500 | | 25.00 | |
| AQA | Aquila Resources Inc | 0.2300 | 0.2200 | 0.2200 | 75,302 | -0.0200 | | 8.33 | |
| AQN | Algonquin Power and Utilities Corp | 13.12 | 12.94 | 13.11 | 1,076,158 | 0.15 | | 1.16 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 22.86 | 22.71 | 22.86 | 693 | 0.14 | | 0.62 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.33 | 24.15 | 24.33 | 1,500 | 0.25 | | 1.04 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.970 | 9.690 | 9.750 | 6,200 | -0.150 | | 1.52 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.7900 | 0.6700 | 0.7900 | 73,158 | 0.0400 | | 5.33 | |
| AR | Argonaut Gold Inc | 2.480 | 2.380 | 2.430 | 885,389 | 0.060 | | 2.53 | |
| ARE | Aecon Group Inc | 17.76 | 17.59 | 17.63 | 197,810 | -0.06 | | 0.34 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 103.8 | 103.7 | 103.7 | 120,000 | 0.0 | | 0.00 | |
| ARG | Amerigo Resources Ltd | 0.7600 | 0.7400 | 0.7400 | 269,826 | 0.0100 | | 1.37 | |
| ARX | Arc Resources Ltd | 17.65 | 17.38 | 17.59 | 2,288,419 | 0.15 | | 0.86 | |
| ARZ | Aralez Pharmaceuticals Inc | 1.750 | 1.730 | 1.730 | 2,600 | -0.040 | | 2.26 | |
| ASND | Ascendant Resources Inc | 0.7100 | 0.7100 | 0.7100 | 15,500 | 0.0100 | | 1.43 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.1700 | 0.1600 | 0.1600 | 10,000 | -0.0200 | | 11.11 | |
| ASO | Avesoro Resources Inc | 0.0400 | 0.0400 | 0.0400 | 1,000 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1200 | 0.1100 | 0.1100 | 79,400 | -0.0100 | | 8.33 | |
| ASR | Alacer Gold Corp | 2.170 | 2.070 | 2.080 | 525,609 | -0.080 | | 3.70 | |
| ATA | Ats Automation | 12.23 | 12.09 | 12.20 | 174,934 | 0.09 | | 0.74 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 62.00 | 61.43 | 61.51 | 1,289 | 0.01 | | 0.02 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 60.69 | 60.17 | 60.47 | 553,983 | 0.02 | | 0.03 | |
| ATH | Athabasca Oil Corp | 0.9700 | 0.9400 | 0.9400 | 1,233,583 | 0.0100 | | 1.08 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 40,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.020 | 2.950 | 2.980 | 61,932 | -0.040 | | 1.32 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 101.3 | 100.6 | 101.3 | 43,000 | 0.6 | | 0.60 | |
| ATP.DB.U | Atlantic Power Corp 5.75 Pct Debs | 100.3 | 100.3 | 100.3 | 29,000 | -0.3 | | 0.28 | |
| ATZ | Aritzia Inc | 13.95 | 13.78 | 13.89 | 99,406 | 0.08 | | 0.58 | |
| AUG | Auryn Resources Inc | 3.090 | 3.030 | 3.040 | 71,296 | 0.000 | | 0.00 | |
| AUI.UN | Australian Banc Income Fund | 10.65 | 10.63 | 10.63 | 1,300 | -0.02 | | 0.19 | |
| AUMN | Golden Minerals Company | 0.6100 | 0.5900 | 0.6000 | 14,459 | -0.0100 | | 1.64 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.950 | 7.620 | 7.870 | 47,404 | 0.280 | | 3.69 | |
| AV.UN | Logiq Adv Vip Income Fund | 10.26 | 10.23 | 10.26 | 14,290 | 0.02 | | 0.20 | |
| AVK | Avnel Gold Mining Ltd | 0.4400 | 0.4300 | 0.4300 | 200,499 | -0.0100 | | 2.27 | |
| AVL | Avalon Advanced Materials Inc | 0.1500 | 0.1400 | 0.1400 | 161,350 | 0.0000 | | 0.00 | |
| AVO | Avigilon Corp | 17.99 | 17.75 | 17.91 | 50,398 | -0.01 | | 0.06 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 70,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 33.83 | 33.25 | 33.37 | 15,226 | -0.26 | | 0.77 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.50 | 22.36 | 22.36 | 4,600 | 0.01 | | 0.04 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.15 | 20.05 | 20.05 | 5,500 | 0.01 | | 0.05 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.14 | 20.01 | 20.01 | 1,500 | -0.06 | | 0.30 | |
| AX.PR.U | Artis REIT Pref Ser C USD | 24.10 | 24.05 | 24.10 | 994 | 0.21 | | 0.88 | |
| AX.UN | Artis Real Estate Investment Trust Units | 13.19 | 13.11 | 13.19 | 208,602 | 0.06 | | 0.46 | |
| AXR | Alexco Resource Corp | 1.960 | 1.860 | 1.950 | 92,800 | 0.060 | | 3.17 | |
| AXY | Alterra Power Corp | 5.390 | 5.170 | 5.320 | 28,004 | 0.110 | | 2.11 | |
| AYM | Atalaya Mining Plc | 2.850 | 2.740 | 2.850 | 400 | 0.300 | | 11.76 | |
| AZ | Arizona Mining Inc | 3.100 | 3.020 | 3.050 | 249,001 | -0.020 | | 0.65 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.60 | 15.54 | 15.54 | 1,100 | -0.04 | | 0.26 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 19.40 | 19.30 | 19.40 | 500 | 0.00 | | 0.00 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.35 | 18.00 | 18.00 | 2,600 | 0.02 | | 0.11 | |
| AZZ | Azarga Uranium Corp | 0.2100 | 0.2100 | 0.2100 | 1,000 | 0.0000 | | 0.00 | |