| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International I | 0.1400 | 0.1300 | 0.1300 | 64,000 | 0.0000 |  | 0.00 |   |
| AAR.UN | Pure Industrial Real Est | 6.720 | 6.650 | 6.720 | 510,322 | 0.020 |  | 0.30 | |
| AAV | Advantage Oil & Gas Ltd. | 8.760 | 8.550 | 8.600 | 386,604 | -0.140 |  | 1.60 | |
| ABK.A | Allbanc Split Corp Class | 68.00 | 65.00 | 68.00 | 440 | -1.00 | | 1.45 | |
| ABK.PR.C | Allbanc Split Corp Pref | 31.78 | 31.78 | 31.78 | 395 | -0.30 | | 0.94 | |
| ABT | Absolute Software Corp. | 7.930 | 7.850 | 7.850 | 13,601 | -0.060 | | 0.76 | |
| ABX | Barrick Gold Corporation | 20.31 | 19.25 | 19.29 | 3,180,259 | -1.00 | | 4.93 | |
| AC | Air Canada | 19.46 | 18.99 | 19.02 | 689,811 | -0.04 | | 0.21 | |
| ACD | Accord Financial | 9.050 | 9.000 | 9.000 | 264 | -0.040 | | 0.44 | |
| ACO.X | Atco Ltd. Cl.I Nv | 50.69 | 50.21 | 50.21 | 88,085 | -0.51 | | 1.01 | |
| ACO.Y | Atco Ltd Cl II | 50.50 | 50.25 | 50.25 | 200 | -0.30 | | 0.59 | |
| ACQ | Autocanada Inc | 19.00 | 18.60 | 18.84 | 20,660 | -0.03 | | 0.16 | |
| ACR.UN | Agellan Commercial REIT | 10.89 | 10.58 | 10.60 | 86,104 | -0.29 | | 2.66 | |
| ACZ.UN | American Core Sectors Di | 10.86 | 10.85 | 10.86 | 700 | -0.08 | | 0.73 | |
| AD | Alaris Royalty Corp. | 22.22 | 21.98 | 22.11 | 59,454 | 0.23 | | 1.05 | |
| ADC.UN | Canadian Advantaged Conv | 6.690 | 6.680 | 6.680 | 3,100 | 0.010 | | 0.15 | |
| ADN | Acadian Timber Corp | 18.90 | 18.70 | 18.80 | 10,449 | -0.09 | | 0.48 | |
| ADW.A | Andrew Peller Limited C | 11.05 | 10.98 | 11.00 | 8,827 | -0.01 | | 0.09 | |
| ADW.B | Andrew Peller Limited C | 11.60 | 11.10 | 11.60 | 300 | -0.25 | | 2.11 | |
| AEF | Acasta Enterprises Inc | 7.250 | 6.560 | 6.560 | 62,485 | -0.880 | | 11.83 | |
| AEF.WT | Acasta Enterprises Inc W | 0.8400 | 0.6300 | 0.7500 | 39,951 | -0.1800 | | 19.35 | |
| AEM | Agnico Eagle Mines Limit | 57.90 | 57.26 | 57.40 | 537,556 | -0.29 | | 0.50 | |
| AEZS | Aeterna Zentaris Inc | 3.400 | 2.870 | 2.890 | 383,326 | -0.680 | | 19.05 | |
| AF | Alarmforce J | 10.50 | 10.44 | 10.44 | 14,419 | -0.06 | | 0.57 | |
| AFN | Ag Growth International | 55.95 | 55.35 | 55.80 | 17,219 | -0.01 | | 0.02 | |
| AFN.DB.A | Ag Growth Intl Inc 5.25 | 106.8 | 106.8 | 106.8 | 12,000 | -0.8 | | 0.75 | |
| AFN.DB.B | Ag Growth International | 104.5 | 104.0 | 104.5 | 32,000 | 1.0 | | 1.00 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 108.5 | 108.1 | 108.5 | 77,000 | 0.4 | | 0.40 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.5 | 102.5 | 102.5 | 10,000 | -1.0 | | 0.97 | |
| AGF.B | Agf Management Ltd. Cl. | 7.330 | 7.200 | 7.290 | 135,848 | 0.010 | | 0.14 | |
| AGI | Alamos Gold Inc. | 8.840 | 8.480 | 8.500 | 284,186 | -0.290 | | 3.30 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.1500 | 0.1400 | 0.1500 | 4,693 | 0.0200 | | 15.38 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 1.740 | 1.690 | 1.740 | 9,556 | -0.100 | | 5.43 | |
| AGT | Agt Food and Ingredients | 26.27 | 25.83 | 25.96 | 102,600 | -0.04 | | 0.15 | |
| AGU | Agrium Inc | 125.9 | 123.7 | 124.9 | 220,427 | -0.6 | | 0.45 | |
| AHY.UN | Advantaged CDN High Yiel | 7.710 | 7.700 | 7.700 | 2,808 | 0.000 | | 0.00 | |
| AI | Atrium Mortgage Investme | 12.18 | 11.94 | 11.97 | 120,691 | -0.13 | | 1.07 | |
| AI.DB | Atrium Mortgage Inv Corp | 100.8 | 100.8 | 100.8 | 10,000 | 0.0 | | 0.01 | |
| AI.DB.A | Atrium Mortgage Inv Corp | 102.0 | 102.0 | 102.0 | 43,000 | 0.7 | | 0.64 | |
| AI.DB.B | Atrium Mortgage Inv Corp | 101.5 | 101.5 | 101.5 | 7,000 | 0.0 | | 0.01 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.00 | 100.00 | 100.00 | 10,000 | 1.00 | | 1.01 | |
| AIF | Altus Group Limited | 26.86 | 26.73 | 26.80 | 39,114 | -0.04 | | 0.15 | |
| AIM | Aimia Inc | 1.680 | 1.600 | 1.620 | 681,687 | -0.060 | | 3.57 | |
| AIM.PR.A | Aimia Inc Pref Series 1 | 8.300 | 8.230 | 8.300 | 12,225 | 0.030 | | 0.36 | |
| AIM.PR.B | Aimia Inc Pref Series 2 | 8.360 | 8.350 | 8.350 | 3,700 | -0.300 | | 3.47 | |
| AIM.PR.C | Aimia Inc Pref Series 3 | 9.010 | 8.800 | 9.010 | 6,750 | 0.090 | | 1.01 | |
| AJX | Agjunction Inc | 0.5600 | 0.5400 | 0.5600 | 62,454 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.890 | 1.740 | 1.750 | 2,079,830 | -0.130 | | 6.91 | |
| AKT.A | Akita Drilling Ltd. Cl. | 7.210 | 7.150 | 7.150 | 1,900 | -0.200 | | 2.72 | |
| AKT.B | Akita Cl B | 8.000 | 8.000 | 8.000 | 100 | 0.020 | | 0.25 | |
| ALA | Altagas Ltd. | 29.33 | 29.15 | 29.19 | 219,458 | -0.08 | | 0.27 | |
| ALA.PR.A | Altagas Ltd. Pref A | 20.77 | 20.75 | 20.75 | 2,800 | -0.01 | | 0.05 | |
| ALA.PR.B | Altagas Ltd Pref Series B | 20.77 | 20.72 | 20.77 | 4,339 | 0.03 | | 0.14 | |
| ALA.PR.E | Altagas Ltd Pref Series | 24.21 | 24.07 | 24.15 | 6,825 | -0.04 | | 0.17 | |
| ALA.PR.G | Altagas Ltd Pref G | 23.46 | 23.37 | 23.45 | 1,500 | -0.08 | | 0.34 | |
| ALA.PR.I | Altagas Ltd Pref Series I | 26.07 | 26.07 | 26.07 | 294 | 0.07 | | 0.27 | |
| ALA.PR.K | Altagas Ltd Pref Series K | 25.68 | 25.60 | 25.68 | 2,000 | 0.08 | | 0.31 | |
| ALA.PR.U | Altagas Ltd Pref Series | 25.13 | 25.11 | 25.13 | 300 | 0.02 | | 0.08 | |
| ALA.R | Altagas Ltd Sub Receipts | 29.25 | 29.02 | 29.12 | 40,883 | -0.05 | | 0.17 | |
| ALB | Allbanc Split Banc Corp | 23.75 | 23.75 | 23.75 | 200 | -0.25 | | 1.04 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 27.00 | 27.00 | 27.00 | 1,544 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 12.38 | 12.25 | 12.25 | 2,400 | -0.05 | | 0.41 | |
| ALC.DB | Algoma Central Corp 6 PC | 100.00 | 100.00 | 100.00 | 3,000 | 0.00 | | 0.00 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.3 | 103.0 | 103.0 | 104,000 | 0.0 | | 0.00 | |
| ALO | Alio Gold Inc | 5.650 | 5.220 | 5.280 | 183,141 | -0.360 | | 6.38 | |
| ALO.WT | Alio Gold Inc Wts | 0.1400 | 0.1300 | 0.1400 | 48,000 | -0.0100 | | 6.67 | |
| ALO.WT.A | Alio Gold Inc Wts | 0.4100 | 0.3700 | 0.3900 | 23,250 | -0.0300 | | 7.14 | |
| ALS | Altius Minerals Corporat | 11.11 | 10.91 | 11.00 | 36,125 | -0.02 | | 0.18 | |
| AMI | Aurico Metals Inc | 1.170 | 1.150 | 1.160 | 66,038 | -0.010 | | 0.85 | |
| AMM | Almaden Minerals Ltd. | 1.560 | 1.520 | 1.520 | 4,442 | -0.020 | | 1.30 | |
| ANX | Anaconda Mining Inc. | 0.0600 | 0.0600 | 0.0600 | 1,000 | 0.0000 | | 0.00 | |
| AOG.UN | Aston Hill Adv Oil and G | 2.500 | 2.500 | 2.500 | 12,700 | -0.010 | | 0.40 | |
| AOI | Africa Oil Corp | 2.030 | 1.970 | 2.020 | 48,326 | 0.050 | | 2.54 | |
| AP.UN | Allied Properties Real E | 38.75 | 38.40 | 38.45 | 46,266 | -0.19 | | 0.49 | |
| APH | Aphria Inc | 6.390 | 6.280 | 6.380 | 780,639 | 0.150 | | 2.41 | |
| APR.UN | Automotive Properties Re | 11.04 | 10.85 | 10.86 | 38,364 | -0.08 | | 0.73 | |
| APS | Aptose Biosciences Inc | 1.890 | 1.780 | 1.880 | 10,300 | 0.110 | | 6.21 | |
| APY | Anglo Pacific Group Plc | 2.000 | 2.000 | 2.000 | 100 | 0.140 | | 7.53 | |
| AQA | Aquila Resources Inc. | 0.2400 | 0.2400 | 0.2400 | 74,600 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Util | 13.47 | 13.26 | 13.26 | 937,544 | -0.13 | | 0.97 | |
| AQN.PR.A | Algonquin Power and Util | 24.26 | 24.25 | 24.26 | 300 | 0.24 | | 1.00 | |
| AQN.PR.D | Algonquin Power and Util | 24.90 | 24.89 | 24.90 | 615 | 0.10 | | 0.40 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.700 | 9.700 | 9.700 | 100 | 0.000 | | 0.00 | |
| AQY.UN | Alignvest Acquisition II Corp | 10.15 | 10.01 | 10.15 | 1,600 | 0.15 | | 1.50 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.7000 | 0.5900 | 0.7000 | 126,751 | 0.1400 | | 25.00 | |
| AR | Argonaut Gold Inc. | 2.330 | 2.180 | 2.190 | 487,812 | -0.110 | | 4.78 | |
| ARE | Aecon Group Inc | 15.53 | 15.20 | 15.33 | 109,489 | -0.03 | | 0.20 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct | 102.3 | 101.7 | 102.0 | 881,000 | -0.6 | | 0.57 | |
| ARG | Amerigo Resources Ltd. | 0.6100 | 0.6000 | 0.6100 | 61,000 | 0.0200 | | 3.39 | |
| ARX | Arc Resources Ltd. | 17.24 | 16.88 | 16.94 | 550,741 | -0.34 | | 1.97 | |
| ARZ | Aralez Pharmaceuticals Inc | 1.760 | 1.700 | 1.730 | 46,200 | -0.050 | | 2.81 | |
| ASO | Avesoro Resources Inc. | 0.0400 | 0.0400 | 0.0400 | 48,010 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals C | 0.1200 | 0.1100 | 0.1200 | 6,500 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 2.030 | 1.970 | 1.980 | 250,182 | -0.040 | | 1.98 | |
| ATA | Ats Automation | 13.60 | 13.45 | 13.55 | 41,241 | -0.01 | | 0.07 | |
| ATD.A | Alimentation Couche-Tard | 62.41 | 60.89 | 61.60 | 2,176 | -0.40 | | 0.65 | |
| ATD.B | Alimentation Couche-Tard | 60.50 | 59.55 | 60.05 | 940,820 | -0.18 | | 0.30 | |
| ATH | Athabasca Oil Corp | 0.9000 | 0.8900 | 0.9000 | 249,066 | 0.0200 | | 2.27 | |
| ATL | Atlatsa Resources Corpor | 0.0600 | 0.0600 | 0.0600 | 20,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp. | 3.000 | 2.940 | 2.970 | 38,778 | -0.010 | | 0.34 | |
| ATP.DB.D | Atlantic Power Corp 6.00 | 100.5 | 100.5 | 100.5 | 50,000 | -0.5 | | 0.50 | |
| ATP.DB.U | Atlantic Power Corp 5.75 | 100.3 | 100.3 | 100.3 | 10,000 | 0.1 | | 0.10 | |
| ATZ | Aritzia Inc | 13.60 | 13.32 | 13.51 | 159,289 | 0.01 | | 0.07 | |
| AUG | Auryn Resources Inc | 3.480 | 3.340 | 3.350 | 71,121 | 0.020 | | 0.60 | |
| AUI.UN | Australian Banc Income F | 11.03 | 11.01 | 11.03 | 17,500 | -0.05 | | 0.45 | |
| AUMN | Golden Minerals Company | 0.7000 | 0.7000 | 0.7000 | 1,120 | 0.0000 | | 0.00 | |
| AUP | Aurinia Pharmaceuticals | 8.250 | 7.950 | 8.150 | 88,064 | -0.040 | | 0.49 | |
| AV.UN | Aston Hill Adv Vip Incom | 10.59 | 10.52 | 10.59 | 3,731 | 0.07 | | 0.67 | |
| AVK | Avnel Gold Mining Ltd. | 0.4300 | 0.4200 | 0.4300 | 112,200 | -0.0100 | | 2.27 | |
| AVL | Avalon Rare Metals Inc. | 0.1500 | 0.1400 | 0.1400 | 84,181 | -0.0100 | | 6.67 | |
| AVO | Avigilon Corporation | 14.69 | 14.39 | 14.64 | 41,090 | 0.14 | | 0.97 | |
| AVP | Avcorp Industries Inc. | 0.0600 | 0.0600 | 0.0600 | 50,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties In | 32.09 | 31.85 | 31.88 | 16,002 | -0.21 | | 0.65 | |
| AX.PR.A | Artis REIT Pref Series A | 22.71 | 22.57 | 22.70 | 2,046 | 0.00 | | 0.00 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.04 | 20.04 | 20.04 | 1,250 | 0.04 | | 0.20 | |
| AX.PR.G | Artis REIT Pref Series G | 20.46 | 20.45 | 20.46 | 800 | 0.07 | | 0.34 | |
| AX.PR.U | Artis REIT Pref Series C | 23.64 | 23.61 | 23.61 | 1,700 | 0.04 | | 0.17 | |
| AX.UN | Artis Real Estate Invest | 13.21 | 13.13 | 13.13 | 192,945 | -0.05 | | 0.38 | |
| AXR | Alexco Resource Corp. | 1.680 | 1.620 | 1.630 | 22,269 | -0.030 | | 1.81 | |
| AXY | Alterra Power Corp | 5.660 | 5.620 | 5.660 | 19,417 | -0.010 | | 0.18 | |
| AYA | Amaya Inc | 22.53 | 22.13 | 22.13 | 429,795 | -0.32 | | 1.43 | |
| AYM | Atalaya Mining Plc | 2.010 | 1.990 | 1.990 | 1,333 | -0.010 | | 0.50 | |
| AZ | Az Mining Inc | 3.370 | 3.230 | 3.260 | 440,145 | -0.010 | | 0.31 | |
| AZP.PR.A | Atlantic Power Pref Equi | 15.67 | 15.60 | 15.60 | 1,800 | 0.05 | | 0.32 | |
| AZP.PR.B | Atlantic Power Pref Equi | 19.32 | 19.30 | 19.30 | 1,100 | -0.05 | | 0.26 | |
| AZP.PR.C | Atlantic Power Pref Equi | 17.97 | 17.97 | 17.97 | 400 | 0.20 | | 1.13 | |
| AZZ | Azarga Uranium Corp | 0.2800 | 0.2800 | 0.2800 | 1,500 | 0.0000 | | 0.00 | |