| Code | Name | High | Low | Close | Volume | Change | |
|---|
| IAG | IA Financial Corp Inc | 143.8 | 142.2 | 143.4 | 108,865 | -0.8 |  | 0.52 |   |
| IAU | I-80 Gold Corp | 0.8800 | 0.8400 | 0.8800 | 471,614 | 0.0300 |  | 3.53 | |
| IAU.WT | I 80 Gold Corp Wts | 0.1600 | 0.1400 | 0.1600 | 44,000 | 0.0200 | | 14.29 | |
| IAU.WT.U | I-80 Gold Corp. WT | 0.1750 | 0.1600 | 0.1700 | 35,000 | 0.0050 | | 3.03 | |
| ICAE | Invesco TSX Canadian Dividend | 24.38 | 24.31 | 24.38 | 303 | -0.01 | | 0.04 | |
| ICCB | Invesco Canadian Core Plus Bond ETF | 19.59 | 19.59 | 19.59 | 200 | -0.07 | | 0.36 | |
| ICE | Canlan ICE Sports Corp | 4.200 | 4.200 | 4.200 | 2,900 | 0.000 |  | 0.00 | |
| ICGB | Invesco Global Bond ETF | 19.46 | 19.46 | 19.46 | 329 | 0.01 | | 0.05 | |
| ICPB | IA Clarington Core Plus Bond Fund | 9.380 | 9.360 | 9.360 | 359 | -0.040 | | 0.43 | |
| ICTE | Invesco SP TSX Comp ESG Tilt Index ETF | 20.52 | 20.52 | 20.52 | 142 | 0.00 | | 0.00 | |
| IDIV.B | Manulife Smart International Div ETF | 16.20 | 16.13 | 16.20 | 17,733 | -0.13 | | 0.80 | |
| IE | Ivanhoe Electric Inc | 14.22 | 13.80 | 14.11 | 3,915 | 0.08 | | 0.57 | |
| IFA | Ifabric Corp | 0.9500 | 0.9000 | 0.9000 | 49,000 | -0.0400 | | 4.26 | |
| IFC | Intact Financial Corp | 310.8 | 307.9 | 309.4 | 125,489 | 0.4 | | 0.12 | |
| IFC.PR.A | Intact Financial Corp Pref Cl A | 22.14 | 22.14 | 22.14 | 300 | -0.19 | | 0.85 | |
| IFC.PR.C | Intact Financial Corp Pref Cl A | 24.43 | 24.40 | 24.42 | 1,500 | -0.05 | | 0.20 | |
| IFC.PR.E | Intact Financial Corp Pref Cl A Ser 5 | 23.95 | 23.94 | 23.95 | 2,200 | 0.21 | | 0.88 | |
| IFC.PR.F | Intact Financial Corp Pref Shares Ser 6 | 23.87 | 23.87 | 23.87 | 600 | 0.12 | | 0.51 | |
| IFC.PR.G | Intact Financial Corp Pref Shares Ser 7 | 25.19 | 25.10 | 25.19 | 900 | 0.10 | | 0.40 | |
| IFC.PR.I | Intact Financial Corp Pref Shares Ser 9 | 24.01 | 23.77 | 24.01 | 2,754 | 0.22 | | 0.92 | |
| IFC.PR.K | Intact Financial Corp | 23.50 | 23.50 | 23.50 | 700 | -0.05 | | 0.21 | |
| IFP | Interfor Corp | 13.57 | 13.15 | 13.36 | 131,432 | -0.36 | | 2.62 | |
| IFRF | IA Clarington Floating Rate Income ETF | 7.940 | 7.940 | 7.940 | 5,000 | 0.010 | | 0.13 | |
| IGAF | IA Clarington Global Allocation Fund ETF | 15.60 | 15.50 | 15.60 | 1,352 | 0.10 | | 0.65 | |
| IGB | Purpose Mngd Duration Invest Bond ETF | 18.35 | 18.35 | 18.35 | 1,068 | -0.02 | | 0.11 | |
| IGBT.UN | 2028 Investment Grade Bond Trust | 10.50 | 10.50 | 10.50 | 1,200 | 0.02 | | 0.19 | |
| IGCF | Pimco Investment Grade Credit Fund | 16.15 | 16.15 | 16.15 | 300 | 0.03 | | 0.19 | |
| IGEO | IA Clarington Loomis Global Equity | 14.70 | 14.55 | 14.63 | 2,400 | 0.09 | | 0.62 | |
| IGET | Invesco MS Glbl Energy Trans Idx ETF | 21.10 | 21.10 | 21.10 | 200 | 0.30 | | 1.44 | |
| IGM | Igm Financial Inc | 42.53 | 42.13 | 42.36 | 301,281 | -0.22 | | 0.52 | |
| IIAE | Invesco S&P Intl Dvlp Aristocrats ESG | 27.76 | 27.76 | 27.76 | 1,100 | 0.20 | | 0.73 | |
| IIAE.F | Invesco SP Intl Div Aristocrt ESG HD ETF | 25.70 | 25.69 | 25.69 | 1,700 | -0.46 | | 1.76 | |
| IICE | Invesco SP Intl Developed ESG ETF | 25.17 | 25.17 | 25.17 | 200 | 0.21 | | 0.84 | |
| III | Imperial Metals Corp | 4.890 | 4.720 | 4.770 | 27,657 | -0.130 | | 2.65 | |
| IIMF | Invesco Intl Dev Dyn Mf Idx ETF | 23.25 | 23.25 | 23.25 | 918 | 0.10 | | 0.43 | |
| IIMF.F | Invesco International Developed | 22.96 | 22.95 | 22.96 | 300 | 0.12 | | 0.53 | |
| IIP.UN | Interrent Real Estate Investment Trust | 13.39 | 13.35 | 13.35 | 846,240 | 0.00 | | 0.00 | |
| IITE | Invesco SP Intl Develped ESG Tilt ETF | 22.79 | 22.79 | 22.79 | 500 | 0.12 | | 0.53 | |
| IITE.F | Invesco SP Intl Devlped ESG Tilt Hdg ETF | 22.80 | 22.80 | 22.80 | 1,000 | 0.23 | | 1.02 | |
| ILGB | IA Clarington Loomis Global Multisector | 8.910 | 8.910 | 8.910 | 800 | 0.000 | | 0.00 | |
| ILLM | Acuityads Holdings Inc | 2.170 | 2.020 | 2.170 | 348,209 | 0.100 | | 4.83 | |
| IMG | Iamgold Corp | 9.790 | 9.570 | 9.650 | 1,597,650 | 0.160 | | 1.69 | |
| IMO | Imperial Oil | 113.1 | 110.7 | 112.9 | 940,998 | 2.3 | | 2.11 | |
| IMP | Intermap Tech Corp | 2.250 | 2.070 | 2.160 | 53,107 | -0.020 | | 0.92 | |
| INAI | Invesco Morningstar Global Next Gen Ai | 32.34 | 32.22 | 32.22 | 1,703 | 0.01 | | 0.03 | |
| INAI.F | Invsco Mrnstr Glb Nxt Gen Ai Idx Heg ETF | 30.78 | 30.78 | 30.78 | 100 | 0.34 | | 1.12 | |
| INC.UN | Income Fin Un | 8.550 | 8.350 | 8.550 | 1,562 | -0.010 | | 0.12 | |
| INCM | Accelerate Diversified Credit Income Fun | 17.76 | 17.67 | 17.71 | 7,475 | 0.08 | | 0.45 | |
| INCM.B | Accelerate Diversf Credit Inc Fd Hed ETF | 17.45 | 17.23 | 17.23 | 11,562 | -0.06 | | 0.35 | |
| INCM.U | Accelerate Diversf Credit Inc Fd ETF USD | 12.91 | 12.91 | 12.91 | 6,900 | 0.02 | | 0.16 | |
| INE | Innergex Renewable Energy Inc | 13.73 | 13.69 | 13.73 | 194,332 | 0.00 | | 0.00 | |
| INE.DB.B | Innergex Renewable Energy 4.75 Pct Debs | 99.96 | 99.96 | 99.96 | 25,000 | 0.01 | | 0.01 | |
| INE.DB.C | Innergex Renewable Energy 4.65 Pct Debs | 100.3 | 100.1 | 100.1 | 224,000 | 0.0 | | 0.02 | |
| INE.PR.A | Innergex Renewable Energy Pref Ser A | 25.00 | 25.00 | 25.00 | 9,200 | 0.13 | | 0.52 | |
| INE.PR.C | Innergex Renewable Energy Inc Pref Ser C | 24.92 | 24.91 | 24.92 | 1,200 | 0.01 | | 0.04 | |
| INO.UN | Inovalis REIT | 0.9100 | 0.8800 | 0.8900 | 17,682 | -0.0100 | | 1.11 | |
| INOC | GX Inovestor Canadian Equity Index ETF | 16.10 | 16.10 | 16.10 | 1,324 | -0.02 | | 0.12 | |
| IPCO | International Petroleum Corp | 22.35 | 21.91 | 22.27 | 53,504 | 0.35 | | 1.60 | |
| IPO | Inplay Oil Corp | 9.660 | 9.360 | 9.660 | 66,079 | 0.260 | | 2.77 | |
| IQD | CI Wisdomtree Intl Qlty Divd Growth | 34.82 | 34.82 | 34.82 | 443 | -0.25 | | 0.71 | |
| IQD.B | CI Wisdomtree Intl Qlty Divd Growth | 32.29 | 32.29 | 32.29 | 507 | -0.24 | | 0.74 | |
| IS | Infrastructure Dividend Split Corp | 15.38 | 15.21 | 15.21 | 1,186 | -0.17 | | 1.11 | |
| IS.PR.A | Infrastructure Dividend Split Corp | 11.23 | 11.23 | 11.23 | 100 | 0.04 | | 0.36 | |
| ISC | Information Services Corp | 33.16 | 32.24 | 32.80 | 5,470 | 0.30 | | 0.92 | |
| ISCB | IA Clarington Strategic Corporate Bond | 10.77 | 10.77 | 10.77 | 2,500 | 0.04 | | 0.37 | |
| ISIF | IA Claringtion Strategic Income Fund ETF | 12.46 | 12.46 | 12.46 | 300 | 0.11 | | 0.89 | |
| ISO | Isoenergy Ltd | 9.410 | 9.200 | 9.280 | 84,708 | 0.070 | | 0.76 | |
| ISTE | Invesco S&P 500 ESG Tilt Index ETF | 24.35 | 24.35 | 24.35 | 208 | -0.05 | | 0.20 | |
| ISTE.F | Invesco SP 500 ESG Tilt Index Hdg ETF | 21.50 | 20.99 | 20.99 | 282 | 0.39 | | 1.89 | |
| ITH | International Tower Hill Mines Ltd | 1.510 | 1.380 | 1.510 | 25,294 | 0.090 | | 6.34 | |
| IUAE | Invesco SP US Div Aristocrt ESG ETF | 23.94 | 23.86 | 23.94 | 200 | -0.12 | | 0.50 | |
| IUAE.F | Invesco S&P US Dividend Aristocrats ESG | 22.29 | 22.29 | 22.29 | 600 | 1.17 | | 5.54 | |
| IUCE | Invesco SP US Total Mkt ESG Idx ETF | 23.80 | 23.80 | 23.80 | 229 | 0.41 | | 1.75 | |
| IUCE.F | Invesco S&P US Total Market ESG Index | 21.70 | 21.70 | 21.70 | 100 | 3.09 | | 16.60 | |
| IUFR.U | Invesco US TR FL Rate Note Idx US ETF | 20.17 | 20.17 | 20.17 | 2,100 | 0.02 | | 0.10 | |
| IUMF | Invesco Russell 1000 Dyn Mf Idx ETF | 23.91 | 23.85 | 23.86 | 300 | -0.05 | | 0.21 | |
| IUMF.F | Invesco Russell 1000 Dyn Mf Idx ETF Ch | 21.77 | 21.69 | 21.73 | 4,000 | -0.22 | | 1.00 | |
| IUTE.F | Invesco SP US Total Mkt ESG Tilt Hdg ETF | 22.30 | 22.30 | 22.30 | 600 | 1.02 | | 4.79 | |
| IVN | Ivanhoe Mines Ltd | 10.99 | 10.51 | 10.67 | 4,192,166 | -0.31 | | 2.82 | |
| IVQ | Invesque Inc CAD | 0.1400 | 0.1400 | 0.1400 | 22,165 | -0.0100 | | 6.67 | |
| IVQ.NT.U | Invesque Inc 9.75 Pct Debs USD | 100.00 | 100.00 | 100.00 | 5,000 | 0.00 | | 0.00 | |
| IVQ.U | Invesque Inc | 0.1050 | 0.0950 | 0.1050 | 6,500 | 0.0100 | | 10.53 | |
| IWBE | Invesco ESG Global Bond ETF | 17.61 | 17.60 | 17.60 | 7,081 | -0.05 | | 0.28 | |
| IXTE | Invesco SP TSX 60 ESG Tilt Index ETF | 24.14 | 24.09 | 24.09 | 200 | 0.10 | | 0.42 | |