| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0400 | 0.0500 | 2,000 | 0.0100 |  | 25.00 |   |
| AAV | Advantage Oil & Gas Ltd | 1.740 | 1.630 | 1.650 | 292,031 | -0.100 |  | 5.71 | |
| ABT | Absolute Software Corp | 8.040 | 7.910 | 7.910 | 86,595 | -0.060 | | 0.75 | |
| ABX | Barrick Gold Corp | 21.45 | 20.68 | 21.41 | 7,158,853 | 0.85 | | 4.13 | |
| AC | Air Canada | 40.87 | 39.62 | 40.17 | 572,062 | 0.17 | | 0.43 | |
| ACB | Aurora Cannabis Inc | 9.940 | 9.490 | 9.940 | 4,232,039 | 0.290 | | 3.01 | |
| ACB.WT | Aurora Cannabis Inc Wts | 6.050 | 5.630 | 6.050 | 4,018 | 0.400 | | 7.08 | |
| ACD | Accord Financial | 9.880 | 9.880 | 9.880 | 150 | 0.080 | | 0.82 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.0 | 101.0 | 101.0 | 2,000 | -1.0 | | 0.98 | |
| ACI | Altagas Canada Inc | 23.71 | 23.23 | 23.52 | 75,644 | 0.06 | | 0.26 | |
| ACO.X | Atco Ltd Cl.I NV | 44.61 | 44.19 | 44.55 | 142,791 | 0.33 | | 0.75 | |
| ACO.Y | Atco Ltd Cl II | 44.30 | 44.30 | 44.30 | 100 | -0.20 | | 0.45 | |
| ACQ | Autocanada Inc | 11.49 | 10.87 | 11.02 | 73,059 | -0.24 | | 2.13 | |
| ACZ | Middlefield American Core Dividend ETF | 12.72 | 12.72 | 12.72 | 200 | -0.09 | | 0.70 | |
| ACZ.UN | American Core Sectors Dividend Fund | 12.45 | 12.45 | 12.45 | 100 | 0.06 | | 0.48 | |
| AD | Alaris Royalty Corp | 20.00 | 19.41 | 19.57 | 156,493 | -0.17 | | 0.86 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.00 | 95.99 | 96.00 | 1,035,000 | 0.00 |  | 0.00 | |
| ADN | Acadian Timber Corp | 17.13 | 16.95 | 17.06 | 15,322 | 0.08 | | 0.47 | |
| ADVZ | Advanz Pharma Corp | 23.64 | 20.32 | 21.00 | 7,226 | -2.70 | | 11.39 | |
| ADVZ.U | Advanz Pharma Corp USD | 15.60 | 13.16 | 15.60 | 800 | 1.78 | | 12.88 | |
| ADW.A | Andrew Peller Limited Cl.A | 13.87 | 13.80 | 13.84 | 2,211 | -0.08 | | 0.57 | |
| ADW.B | Andrew Peller Limited Cl.B | 14.00 | 14.00 | 14.00 | 600 | 0.00 | | 0.00 | |
| AEF | Acasta Enterprises Inc | 0.6800 | 0.6800 | 0.6800 | 600 | -0.0100 | | 1.45 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 69.06 | 66.95 | 68.93 | 1,490,910 | 2.22 | | 3.33 | |
| AEZS | Aeterna Zentaris Inc | 3.600 | 3.500 | 3.560 | 11,000 | 0.000 | | 0.00 | |
| AFN | Ag Growth International Inc | 56.05 | 55.02 | 55.16 | 30,950 | -0.84 | | 1.50 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 104.5 | 104.0 | 104.5 | 54,000 | 1.5 | | 1.47 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 102.0 | 102.0 | 102.0 | 10,000 | -0.3 | | 0.24 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 102.0 | 100.5 | 101.9 | 164,000 | 0.0 | | 0.01 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 102.5 | 102.3 | 102.3 | 93,000 | -0.2 | | 0.20 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.320 | 5.200 | 5.260 | 56,065 | -0.070 | | 1.31 | |
| AGI | Alamos Gold Inc Cls A | 8.240 | 7.910 | 8.180 | 1,223,744 | 0.150 | | 1.87 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.760 | 7.740 | 7.760 | 4,563 | 0.020 | | 0.26 | |
| AI | Atrium Mortgage Investment Corp | 13.89 | 13.66 | 13.74 | 32,330 | -0.06 | | 0.43 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 101.0 | 100.7 | 100.7 | 3,000 | -2.1 | | 2.04 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.2 | 101.2 | 101.2 | 8,000 | 0.0 | | 0.01 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 101.0 | 101.0 | 101.0 | 14,000 | -0.4 | | 0.35 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.49 | 100.00 | 100.00 | 74,000 | 0.00 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.5 | 100.5 | 100.5 | 13,000 | -0.3 | | 0.25 | |
| AIF | Altus Group Limited | 32.17 | 31.56 | 31.82 | 84,771 | -0.33 | | 1.03 | |
| AII | Almonty Industries Inc | 0.8900 | 0.8500 | 0.8800 | 12,500 | -0.0100 | | 1.12 | |
| AIM | Aimia Inc | 3.730 | 3.650 | 3.650 | 263,727 | -0.050 | | 1.35 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.50 | 17.48 | 17.50 | 800 | 1.02 | | 6.19 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 17.90 | 17.00 | 17.00 | 1,000 | -0.22 | | 1.28 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.68 | 18.15 | 18.68 | 200 | 0.83 | | 4.65 | |
| AJX | Agjunction Inc | 0.6300 | 0.6100 | 0.6300 | 42,989 | -0.0100 | | 1.56 | |
| AKG | Asanko Gold Inc | 0.8500 | 0.8100 | 0.8100 | 200,694 | 0.0100 | | 1.25 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 2.650 | 2.610 | 2.650 | 6,100 | 0.020 | | 0.76 | |
| AKT.B | Akita Cl B | 3.190 | 3.190 | 3.190 | 200 | -0.110 | | 3.33 | |
| AKU | Akumin Inc | 5.000 | 5.000 | 5.000 | 1,200 | 0.000 | | 0.00 | |
| AKU.U | Akumin Inc | 3.750 | 3.750 | 3.750 | 2,600 | 0.000 | | 0.00 | |
| ALA | Altagas Ltd | 19.82 | 19.59 | 19.64 | 478,479 | -0.17 | | 0.86 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.65 | 13.41 | 13.65 | 16,400 | 0.25 | | 1.87 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.75 | 13.69 | 13.75 | 900 | 0.19 | | 1.40 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.25 | 18.00 | 18.02 | 23,300 | 0.07 | | 0.39 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.16 | 15.10 | 15.16 | 16,900 | 0.21 | | 1.40 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 21.60 | 21.60 | 21.60 | 1,100 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 20.30 | 20.27 | 20.30 | 2,500 | 0.10 | | 0.50 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.32 | 18.25 | 18.30 | 1,518 | 0.05 | | 0.27 | |
| ALB | Allbanc Split Banc Corp II | 26.01 | 26.00 | 26.00 | 900 | 0.00 | | 0.00 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.20 | 26.19 | 26.19 | 2,700 | -0.31 | | 1.17 | |
| ALC | Algoma Central | 13.50 | 13.45 | 13.50 | 295 | 0.11 | | 0.82 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 103.0 | 103.0 | 103.0 | 1,000 | -0.1 | | 0.10 | |
| ALEF | Aleafia Health Inc | 1.130 | 1.070 | 1.070 | 1,443,412 | -0.070 | | 6.14 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 17.10 | 17.10 | 17.10 | 200 | -1.44 | | 7.77 | |
| ALO | Alio Gold Inc | 1.030 | 0.940 | 1.020 | 194,999 | 0.060 | | 6.25 | |
| ALS | Altius Minerals Corp | 12.95 | 12.61 | 12.94 | 42,475 | 0.05 | | 0.39 | |
| ALYA | Alithya Group | 3.940 | 3.810 | 3.940 | 28,800 | 0.000 | | 0.00 | |
| AMM | Almaden Minerals Ltd | 0.8800 | 0.8300 | 0.8700 | 60,233 | 0.0400 | | 4.82 | |
| ANX | Anaconda Mining Inc | 0.3200 | 0.3000 | 0.3200 | 236,001 | 0.0200 | | 6.67 | |
| AOI | Africa Oil Corp | 1.210 | 1.200 | 1.210 | 130,519 | -0.020 | | 1.63 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 48.60 | 48.17 | 48.47 | 377,127 | 0.47 | | 0.98 | |
| APHA | Aphria Inc | 9.510 | 8.770 | 9.350 | 2,157,559 | 0.330 | | 3.66 | |
| APR.UN | Automotive Properties REIT | 10.43 | 10.40 | 10.43 | 83,486 | 0.02 | | 0.19 | |
| APS | Aptose Biosciences Inc | 2.940 | 2.780 | 2.930 | 6,801 | 0.010 | | 0.34 | |
| APY | Anglo Pacific Group Plc | 4.100 | 3.510 | 3.510 | 550 | -0.290 | | 7.63 | |
| AQA | Aquila Resources Inc | 0.2000 | 0.1900 | 0.2000 | 24,150 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 16.60 | 16.28 | 16.41 | 1,056,462 | -0.12 | | 0.73 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.51 | 18.49 | 18.50 | 2,948 | 0.00 | | 0.00 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 20.65 | 20.59 | 20.60 | 3,800 | 0.00 | | 0.00 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.450 | 9.450 | 9.450 | 100 | -0.020 | | 0.21 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4500 | 0.4500 | 0.4500 | 500 | 0.0000 | | 0.00 | |
| AR | Argonaut Gold Inc | 1.910 | 1.840 | 1.860 | 1,219,773 | 0.040 | | 2.20 | |
| ARE | Aecon Group Inc | 19.60 | 19.30 | 19.40 | 198,894 | -0.06 | | 0.31 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 106.0 | 106.0 | 106.0 | 22,000 | 0.0 | | 0.02 | |
| ARG | Amerigo Resources Ltd | 0.7100 | 0.6800 | 0.6900 | 70,282 | 0.0000 | | 0.00 | |
| ARX | Arc Resources Ltd | 6.830 | 6.610 | 6.710 | 1,978,549 | -0.040 | | 0.59 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.7700 | 0.6800 | 0.7300 | 71,722 | 0.0400 | | 5.80 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0400 | 0.0400 | 0.0400 | 8,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.3600 | 0.3500 | 0.3600 | 3,500 | 0.0200 | | 5.88 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0600 | 0.0600 | 0.0600 | 20,000 | -0.0300 | | 33.33 | |
| ASO | Avesoro Resources Inc | 1.050 | 0.940 | 1.050 | 2,100 | 0.120 | | 12.90 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1200 | 0.1100 | 0.1100 | 53,700 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0800 | 0.0800 | 0.0800 | 2,000 | 0.0500 | | 166.67 | |
| ASR | Alacer Gold Corp | 4.660 | 4.460 | 4.560 | 843,938 | -0.050 | | 1.08 | |
| ATA | Ats Automation | 22.24 | 21.94 | 22.05 | 115,642 | -0.11 | | 0.50 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 84.00 | 82.59 | 83.88 | 2,524 | 1.18 | | 1.43 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 83.90 | 81.68 | 83.70 | 1,135,741 | 1.10 | | 1.33 | |
| ATH | Athabasca Oil Corp | 0.7800 | 0.7600 | 0.7700 | 151,959 | -0.0200 | | 2.53 | |
| ATL | Atlatsa Resources Corp | 0.0800 | 0.0800 | 0.0800 | 3,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.220 | 3.060 | 3.060 | 52,941 | -0.130 | | 4.08 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 107.0 | 104.5 | 104.5 | 20,000 | -0.5 | | 0.48 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 20.71 | 20.71 | 20.71 | 100 | 0.01 | | 0.05 | |
| ATZ | Aritzia Inc | 17.34 | 16.89 | 17.00 | 277,311 | -0.28 | | 1.62 | |
| AUG | Auryn Resources Inc | 2.330 | 2.230 | 2.330 | 176,152 | 0.140 | | 6.39 | |
| AUMN | Golden Minerals Company | 0.3900 | 0.3800 | 0.3800 | 5,500 | -0.0100 | | 2.56 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.260 | 8.110 | 8.160 | 24,691 | 0.010 | | 0.12 | |
| AVL | Avalon Advanced Materials Inc | 0.0900 | 0.0800 | 0.0800 | 544,466 | -0.0100 | | 11.11 | |
| AVP | Avcorp Industries Inc | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.0100 | | 16.67 | |
| AW.UN | A&W Revenue Royalties Income Fund | 43.19 | 42.42 | 42.42 | 13,702 | -0.43 | | 1.00 | |
| AX.PR.A | Artis REIT Pref Ser A | 21.40 | 21.25 | 21.40 | 977 | 0.15 | | 0.71 | |
| AX.PR.E | Artis REIT Pref Ser E | 19.71 | 19.66 | 19.66 | 1,600 | 0.00 | | 0.00 | |
| AX.PR.G | Artis REIT Pref Ser G | 20.60 | 20.52 | 20.60 | 1,900 | 0.08 | | 0.39 | |
| AX.PR.I | Artis REIT Pref Series I | 24.10 | 24.08 | 24.08 | 3,700 | -0.01 | | 0.04 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.85 | 11.71 | 11.79 | 211,778 | 0.05 | | 0.43 | |
| AXR | Alexco Resource Corp | 1.600 | 1.510 | 1.580 | 80,150 | 0.120 | | 8.22 | |
| AYM | Atalaya Mining Plc | 3.500 | 3.500 | 3.500 | 9,600 | -0.330 | | 8.62 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.21 | 15.11 | 15.11 | 3,800 | 0.01 | | 0.07 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.41 | 18.40 | 18.40 | 500 | 0.01 | | 0.05 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.00 | 18.00 | 18.00 | 12,900 | -0.05 | | 0.28 | |
| AZZ | Azarga Uranium Corp | 0.2800 | 0.2400 | 0.2600 | 686,784 | 0.0200 | | 8.33 | |