| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1700 | 0.1700 | 0.1700 | 98,999 | 0.0000 |  | 0.00 |   |
| AAR.UN | Pure Industrial Real Estate Trust | 8.080 | 8.070 | 8.070 | 50,488 | 0.000 | | 0.00 | |
| AAV | Advantage Oil & Gas Ltd | 3.980 | 3.820 | 3.950 | 2,946,575 | -0.130 |  | 3.19 | |
| ABT | Absolute Software Corp | 6.780 | 6.730 | 6.750 | 7,408 | 0.000 | | 0.00 | |
| ABX | Barrick Gold Corp | 16.87 | 16.57 | 16.76 | 2,527,300 | -0.13 | | 0.77 | |
| AC | Air Canada | 25.87 | 25.28 | 25.82 | 963,777 | 0.11 |  | 0.43 | |
| ACB | Aurora Cannabis Inc | 8.800 | 8.580 | 8.610 | 5,111,341 | -0.130 | | 1.49 | |
| ACB.WT | Aurora Cannabis Inc Wts | 5.490 | 5.270 | 5.270 | 26,863 | -0.160 | | 2.95 | |
| ACD | Accord Financial | 8.600 | 8.600 | 8.600 | 250 | 0.000 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I Nv | 41.48 | 41.15 | 41.42 | 62,502 | 0.03 | | 0.07 | |
| ACO.Y | Atco Ltd Cl II | 41.43 | 41.16 | 41.43 | 1,100 | -0.07 | | 0.17 | |
| ACQ | Autocanada Inc | 21.75 | 21.28 | 21.44 | 288,729 | -0.36 | | 1.65 | |
| ACR.UN | Agellan Commercial REIT | 11.27 | 11.16 | 11.16 | 6,500 | -0.07 | | 0.62 | |
| ACZ.UN | American Core Sectors Dividend Fund | 11.94 | 11.93 | 11.93 | 900 | 0.03 | | 0.25 | |
| AD | Alaris Royalty Corp | 17.88 | 17.60 | 17.64 | 99,280 | -0.11 | | 0.62 | |
| ADC.UN | First Asset Canadian Convertibles Fund | 6.490 | 6.490 | 6.490 | 100 | 0.060 | | 0.93 | |
| ADN | Acadian Timber Corp | 19.32 | 19.15 | 19.16 | 18,283 | -0.18 | | 0.93 | |
| ADW.A | Andrew Peller Limited Cl.A | 18.25 | 18.18 | 18.24 | 10,440 | 0.01 | | 0.05 | |
| ADW.B | Andrew Peller Limited Cl.B | 18.69 | 18.54 | 18.69 | 378 | 0.74 | | 4.12 | |
| AEF | Acasta Enterprises Inc | 2.410 | 2.410 | 2.410 | 901 | 0.050 | | 2.12 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0200 | 0.0200 | 0.0200 | 100,025 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 56.50 | 55.68 | 56.28 | 381,262 | 0.05 | | 0.09 | |
| AEZS | Aeterna Zentaris Inc | 1.950 | 1.920 | 1.920 | 1,801 | 0.020 | | 1.05 | |
| AFN | Ag Growth International Inc | 52.88 | 52.12 | 52.75 | 21,182 | 0.61 | | 1.17 | |
| AFN.DB.B | Ag Growth International 5.25 Pct Debs | 100.7 | 100.7 | 100.7 | 18,000 | 0.6 | | 0.56 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 104.4 | 104.1 | 104.4 | 46,999 | 0.9 | | 0.90 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 101.5 | 102.0 | 24,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.5 | 100.4 | 100.5 | 17,000 | 0.0 | | 0.00 | |
| AGF.B | Agf Management Ltd Cl.B Nv | 6.630 | 6.550 | 6.550 | 36,342 | -0.060 | | 0.91 | |
| AGI | Alamos Gold Inc Cls A | 7.040 | 6.950 | 7.000 | 444,665 | -0.010 | | 0.14 | |
| AGI.WT | Alamos Gold Inc Warrants | 0.0300 | 0.0300 | 0.0300 | 57,884 | 0.0000 | | 0.00 | |
| AGI.WT.A | Alamos Gold Inc Warrants A | 0.3200 | 0.3100 | 0.3100 | 1,500 | -0.0400 | | 11.43 | |
| AGT | Agt Food and Ingredients Inc | 16.59 | 15.96 | 16.40 | 63,926 | 0.19 | | 1.17 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.580 | 7.570 | 7.570 | 3,000 | -0.010 | | 0.13 | |
| AI | Atrium Mortgage Investment Corp | 12.59 | 12.48 | 12.53 | 21,133 | -0.01 | | 0.08 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 13,000 | 0.0 | | 0.00 | |
| AI.DB.A | Atrium Mortgage Inv Corp 6.25 Pct Debs | 100.3 | 100.3 | 100.3 | 4,000 | -0.8 | | 0.74 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.8 | 100.3 | 100.3 | 19,000 | 0.3 | | 0.25 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 98.11 | 98.10 | 98.10 | 17,000 | 0.10 | | 0.10 | |
| AIF | Altus Group Limited | 32.25 | 31.73 | 32.12 | 55,166 | 0.28 | | 0.88 | |
| AIM | Aimia Inc | 1.770 | 1.700 | 1.760 | 381,077 | 0.050 | | 2.92 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 10.17 | 9.80 | 10.15 | 3,100 | 0.15 | | 1.50 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 9.630 | 9.630 | 9.630 | 700 | 0.130 | | 1.37 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 10.55 | 10.53 | 10.53 | 4,800 | 0.18 | | 1.74 | |
| AJX | Agjunction Inc | 0.8900 | 0.8700 | 0.8900 | 20,050 | -0.0100 | | 1.11 | |
| AKG | Asanko Gold Inc | 1.410 | 1.340 | 1.380 | 501,972 | 0.040 | | 2.99 | |
| AKT.A | Akita Drilling Ltd Cl.A Nv | 6.950 | 6.920 | 6.920 | 400 | -0.060 | | 0.86 | |
| AKT.B | Akita Cl B | 7.260 | 7.200 | 7.200 | 706 | -0.800 | | 10.00 | |
| AKU.U | Akumin Inc | 3.950 | 3.860 | 3.950 | 12,004 | 0.050 | | 1.28 | |
| ALA | Altagas Ltd | 25.49 | 25.08 | 25.45 | 450,816 | 0.04 | | 0.16 | |
| ALA.PR.A | Altagas Ltd Pref A | 20.37 | 20.06 | 20.06 | 8,730 | -0.24 | | 1.18 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 20.53 | 20.47 | 20.47 | 3,700 | -0.15 | | 0.73 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 23.72 | 23.24 | 23.24 | 9,326 | -0.44 | | 1.86 | |
| ALA.PR.G | Altagas Ltd Pref G | 22.86 | 22.86 | 22.86 | 9,108 | -0.54 | | 2.31 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 25.25 | 25.24 | 25.25 | 300 | 0.02 | | 0.08 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.05 | 24.74 | 24.74 | 15,426 | -0.21 | | 0.84 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 24.96 | 24.85 | 24.90 | 3,100 | -0.01 | | 0.04 | |
| ALA.R | Altagas Ltd Sub Receipts | 26.44 | 25.98 | 26.32 | 78,397 | 0.04 | | 0.15 | |
| ALB | Allbanc Split Banc Corp II | 24.51 | 24.51 | 24.51 | 100 | -1.24 | | 4.82 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.81 | 25.81 | 25.81 | 200 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 14.85 | 14.70 | 14.75 | 9,602 | 0.10 | | 0.68 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 105.0 | 104.5 | 104.6 | 670,000 | -0.5 | | 0.43 | |
| ALO | Alio Gold Inc | 2.580 | 2.530 | 2.530 | 133,415 | -0.060 | | 2.32 | |
| ALO.WT | Alio Gold Inc Wts | 0.0100 | 0.0100 | 0.0100 | 39,000 | 0.0000 | | 0.00 | |
| ALO.WT.A | Alio Gold Inc Wts | 0.0100 | 0.0100 | 0.0100 | 106,500 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 14.50 | 14.19 | 14.19 | 24,555 | -0.31 | | 2.14 | |
| AMM | Almaden Minerals Ltd | 1.080 | 1.060 | 1.080 | 5,200 | 0.020 | | 1.89 | |
| ANX | Anaconda Mining Inc | 0.4000 | 0.3800 | 0.3800 | 82,640 | -0.0100 | | 2.56 | |
| AOG.UN | Logiq Adv Oil and Gas Income Fund | 2.440 | 2.380 | 2.440 | 5,600 | -0.030 | | 1.21 | |
| AOI | Africa Oil Corp | 1.240 | 1.210 | 1.240 | 37,500 | 0.010 | | 0.81 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 41.63 | 41.35 | 41.54 | 160,244 | 0.03 | | 0.07 | |
| APH | Aphria Inc | 11.20 | 10.58 | 10.60 | 3,444,425 | -0.40 | | 3.64 | |
| APR.UN | Automotive Properties REIT | 10.68 | 10.55 | 10.65 | 35,961 | 0.16 | | 1.53 | |
| APS | Aptose Biosciences Inc | 4.590 | 4.330 | 4.330 | 30,901 | -0.230 | | 5.04 | |
| APY | Anglo Pacific Group Plc | 2.200 | 2.150 | 2.200 | 200 | -0.100 | | 4.35 | |
| AQA | Aquila Resources Inc | 0.2600 | 0.2600 | 0.2600 | 8,500 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 12.64 | 12.53 | 12.59 | 1,154,070 | -0.02 | | 0.16 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.75 | 23.67 | 23.75 | 7,016 | -0.05 | | 0.21 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.87 | 24.86 | 24.86 | 500 | 0.05 | | 0.20 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.790 | 9.690 | 9.790 | 3,600 | 0.100 | | 1.03 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.6000 | 0.5100 | 0.6000 | 11,000 | 0.0000 | | 0.00 | |
| AR | Argonaut Gold Inc | 2.410 | 2.320 | 2.400 | 352,447 | 0.040 | | 1.69 | |
| ARE | Aecon Group Inc | 18.26 | 18.12 | 18.19 | 29,314 | 0.02 | | 0.11 | |
| ARE.DB.B | Aecon Group Inc 5.50 Pct Debs | 101.3 | 101.3 | 101.3 | 18,000 | 0.0 | | 0.00 | |
| ARG | Amerigo Resources Ltd | 1.100 | 1.070 | 1.080 | 5,700 | -0.010 | | 0.92 | |
| ARX | Arc Resources Ltd | 14.48 | 13.93 | 14.01 | 1,167,800 | -0.50 | | 3.45 | |
| ARZ | Aralez Pharmaceuticals Inc | 1.810 | 1.770 | 1.780 | 4,836 | 0.010 | | 0.56 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.940 | 1.910 | 1.930 | 11,197 | -0.020 | | 1.03 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.4200 | 0.4200 | 0.4200 | 15,100 | 0.0400 | | 10.53 | |
| ASND | Ascendant Resources Inc | 1.040 | 0.990 | 1.040 | 100,145 | 0.050 | | 5.05 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.3500 | 0.3200 | 0.3500 | 8,586 | 0.0500 | | 16.67 | |
| ASO | Avesoro Resources Inc | 5.090 | 4.850 | 4.920 | 4,022 | -0.190 | | 3.72 | |
| ASP | Acerus Pharmaceuticals Corp | 0.4000 | 0.3400 | 0.3400 | 748,935 | -0.0100 | | 2.86 | |
| ASR | Alacer Gold Corp | 2.210 | 2.150 | 2.170 | 185,673 | -0.020 | | 0.91 | |
| ATA | Ats Automation | 17.74 | 17.44 | 17.60 | 104,168 | -0.09 | | 0.51 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 54.99 | 52.90 | 53.57 | 3,759 | -0.22 | | 0.41 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 53.13 | 52.10 | 52.84 | 1,174,383 | 0.08 | | 0.15 | |
| ATH | Athabasca Oil Corp | 1.550 | 1.490 | 1.490 | 2,832,387 | -0.060 | | 3.87 | |
| ATL | Atlatsa Resources Corp | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.790 | 2.670 | 2.780 | 40,060 | 0.070 | | 2.58 | |
| ATP.DB.D | Atlantic Power Corp 6.00 Pct Ser D Debs | 101.3 | 101.2 | 101.2 | 34,000 | -0.1 | | 0.05 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 98.75 | 98.50 | 98.75 | 15,000 | 0.26 | | 0.26 | |
| ATZ | Aritzia Inc | 12.43 | 12.21 | 12.33 | 37,695 | 0.03 | | 0.24 | |
| AUG | Auryn Resources Inc | 1.830 | 1.750 | 1.780 | 16,000 | 0.000 | | 0.00 | |
| AUI.UN | Australian Banc Income Fund | 10.16 | 10.04 | 10.04 | 4,700 | -0.04 | | 0.40 | |
| AUMN | Golden Minerals Company | 0.5600 | 0.5300 | 0.5400 | 10,400 | -0.0200 | | 3.57 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.080 | 6.880 | 6.930 | 9,559 | -0.060 | | 0.86 | |
| AV.UN | Logiq Adv Vip Income Fund | 10.23 | 9.94 | 10.15 | 4,406 | 0.06 | | 0.59 | |
| AVL | Avalon Advanced Materials Inc | 0.1300 | 0.1200 | 0.1200 | 48,400 | 0.0000 | | 0.00 | |
| AVO | Avigilon Corp | 27.00 | 26.98 | 26.98 | 185,932 | 0.00 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 31.74 | 31.10 | 31.31 | 7,225 | -0.05 | | 0.16 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.19 | 22.96 | 23.19 | 2,500 | 0.22 | | 0.96 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.40 | 21.37 | 21.40 | 2,800 | -0.03 | | 0.14 | |
| AX.PR.G | Artis REIT Pref Ser G | 21.51 | 21.50 | 21.51 | 1,800 | 0.14 | | 0.66 | |
| AX.PR.I | Artis REIT Pref Series I | 25.65 | 25.45 | 25.57 | 135,740 | -0.03 | | 0.12 | |
| AX.PR.U | Artis REIT Pref Ser C USD | 25.29 | 25.29 | 25.29 | 100 | 0.00 | | 0.00 | |
| AX.UN | Artis Real Estate Investment Trust Units | 13.65 | 13.62 | 13.62 | 111,157 | -0.01 | | 0.07 | |
| AXR | Alexco Resource Corp | 2.050 | 1.960 | 2.020 | 261,888 | -0.020 | | 0.98 | |
| AYM | Atalaya Mining Plc | 3.810 | 3.810 | 3.810 | 130 | -0.010 | | 0.26 | |
| AZ | Arizona Mining Inc | 4.210 | 4.160 | 4.190 | 171,455 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 14.81 | 14.80 | 14.81 | 700 | 0.11 | | 0.75 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.05 | 18.03 | 18.03 | 900 | -0.17 | | 0.93 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 17.26 | 17.26 | 17.26 | 500 | 0.01 | | 0.06 | |
| AZZ | Azarga Uranium Corp | 0.2500 | 0.2500 | 0.2500 | 1,000 | -0.0100 | | 3.85 | |