Code | Name | High | Low | Close | Volume | Change | |
S | Sherritt Intl Rv | 0.1500 | 0.1450 | 0.1500 | 81,611 | 0.0000 |  | 0.00 |  |
SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.45 | 21.45 | 21.45 | 110 | 0.07 |  | 0.33 |  |
SAM | Starcore International Mines Ltd | 0.3600 | 0.3400 | 0.3600 | 32,500 | 0.0100 |  | 2.86 |  |
SAP | Saputo Inc | 28.14 | 27.54 | 27.57 | 490,316 | -0.72 |  | 2.55 |  |
SAU | ST Augustine Gold and Copper Ltd | 0.2600 | 0.2450 | 0.2600 | 552,195 | 0.0250 |  | 10.64 |  |
SBC | Brompton Split Banc Corp Cl A | 10.88 | 10.70 | 10.74 | 15,275 | -0.15 |  | 1.38 |  |
SBC.PR.A | Brompton Split Banc Corp Pref | 11.08 | 11.06 | 11.06 | 2,200 | 0.01 |  | 0.09 |  |
SBI | Serabi Gold Plc | 3.580 | 3.460 | 3.550 | 75,400 | 0.130 |  | 3.80 |  |
SBT | Purpose Silver Bullion ETF | 19.60 | 19.31 | 19.55 | 1,160 | 0.69 |  | 3.66 |  |
SBT.B | Silver Bullion Trust CAD ETF Non Cur | 26.51 | 26.44 | 26.51 | 1,651 | -0.15 |  | 0.56 |  |
SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.18 | 19.12 | 19.18 | 400 | -0.28 |  | 1.44 |  |
SCR | Strathcona Resources Ltd. | 32.89 | 30.67 | 32.84 | 189,832 | 2.39 |  | 7.85 |  |
SDE | Spartan Delta Corp | 4.420 | 4.250 | 4.390 | 426,377 | 0.120 |  | 2.81 |  |
SEA | Seabridge Gold Inc | 21.62 | 21.16 | 21.50 | 83,723 | 0.40 |  | 1.90 |  |
SEC | Senvest Capital | 337.3 | 331.0 | 337.3 | 601 | 6.3 |  | 1.89 |  |
SES | Secure Energy Services Inc | 16.03 | 15.68 | 15.99 | 338,059 | 0.17 |  | 1.07 |  |
SFC | Sagicor Financial Company Ltd | 8.450 | 8.350 | 8.380 | 2,518 | 0.070 |  | 0.84 |  |
SFD | Nxt Energy Solutions Inc | 0.7000 | 0.7000 | 0.7000 | 25,300 | 0.0000 |  | 0.00 |  |
SFI | Solution Financial Inc | 0.2900 | 0.2900 | 0.2900 | 500 | -0.0100 |  | 3.33 |  |
SGR.U | Slate Grocery REIT USD | 10.29 | 10.25 | 10.25 | 693 | -0.04 |  | 0.39 |  |
SGR.UN | Slate Grocery REIT | 14.31 | 14.05 | 14.30 | 76,483 | 0.13 |  | 0.92 |  |
SGY | Surge Energy Inc | 6.830 | 6.590 | 6.800 | 796,325 | 0.260 |  | 3.98 |  |
SGY.DB.B | Surge Energy Inc. 8.50% | 104.0 | 104.0 | 104.0 | 6,000 | 0.0 |  | 0.00 |  |
SHLD | Global X Defence Tech Index ETF | 23.77 | 23.65 | 23.69 | 14,894 | 0.01 |  | 0.04 |  |
SHLE | Source Energy Services Ltd | 14.36 | 14.00 | 14.05 | 17,502 | -0.08 |  | 0.57 |  |
SHOP | Shopify Inc | 159.0 | 152.4 | 153.4 | 1,666,199 | -4.0 |  | 2.55 |  |
SIA | Sienna Senior Living Inc | 18.99 | 18.75 | 18.80 | 199,834 | -0.07 |  | 0.37 |  |
SIH.UN | Sustainable Innovation & Health Dividend | 12.31 | 12.31 | 12.31 | 2,700 | 0.01 |  | 0.08 |  |
SII | Sprott Inc | 97.22 | 95.86 | 96.99 | 58,957 | 1.10 |  | 1.15 |  |
SIS | Savaria Corp | 19.63 | 19.44 | 19.57 | 28,735 | -0.19 |  | 0.96 |  |
SJ | Stella Jones Inc | 82.26 | 81.29 | 82.10 | 47,113 | 0.05 |  | 0.06 |  |
SKE | Skeena Resources Ltd | 22.54 | 21.69 | 22.30 | 233,618 | 0.79 |  | 3.67 |  |
SKYY | First Trust Cloud Computing ETF | 29.07 | 28.74 | 28.74 | 650 | -0.61 |  | 2.08 |  |
SLF | Sun Life Financial Inc | 85.16 | 84.27 | 85.00 | 1,309,653 | 0.23 |  | 0.27 |  |
SLF.PR.C | Sun Life Pref Ser 3 | 20.75 | 20.40 | 20.75 | 2,400 | -0.05 |  | 0.24 |  |
SLF.PR.D | Sun Life Pref Ser 4 | 20.65 | 20.60 | 20.65 | 3,252 | 0.03 |  | 0.15 |  |
SLF.PR.E | Sun Life Pref Ser 5 | 20.88 | 20.77 | 20.77 | 500 | -0.08 |  | 0.38 |  |
SLF.PR.G | Sun Life Pref Ser 8R | 18.74 | 18.52 | 18.73 | 1,300 | 0.00 |  | 0.00 |  |
SLF.PR.H | Sun Life Pref Ser H | 21.41 | 21.41 | 21.41 | 300 | -0.30 |  | 1.38 |  |
SLF.PR.J | Sun Life Pref Ser 9Qr | 17.50 | 17.48 | 17.48 | 1,120 | -0.06 |  | 0.34 |  |
SLF.PR.K | Sun Life Pref Ser 11Qr | 21.90 | 21.90 | 21.90 | 2,200 | -0.10 |  | 0.45 |  |
SLR | Solitario Zinc Corp | 0.9100 | 0.8900 | 0.9100 | 8,700 | 0.0200 |  | 2.25 |  |
SLS | Solaris Resources Inc | 7.590 | 7.340 | 7.480 | 113,732 | -0.090 |  | 1.19 |  |
SLT.U | Saltire Capital Ltd | 9.470 | 9.470 | 9.470 | 100 | -0.240 |  | 2.47 |  |
SLVD | Betapro Silver 2X Daily Bear ETF | 4.460 | 4.260 | 4.260 | 756,064 | -0.380 |  | 8.19 |  |
SLVU | Betapro Silver 2X Daily Bull ETF | 38.67 | 37.07 | 38.62 | 183,281 | 2.87 |  | 8.03 |  |
SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 18.95 | 18.85 | 18.95 | 20,615 | -0.01 |  | 0.05 |  |
SMC | Sulliden Mining Capital Inc | 0.0200 | 0.0200 | 0.0200 | 6,815 | 0.0000 |  | 0.00 |  |
SMT | Sierra Metals Inc | 1.150 | 1.140 | 1.140 | 39,472 | 0.000 |  | 0.00 |  |
SMVP | Hamilton Champions US Div Indx Hdg ETF | 16.08 | 16.08 | 16.08 | 100 | -0.14 |  | 0.86 |  |
SMVP.U | Hamilton Champions US Div Ind Uh ETF USD | 16.14 | 16.14 | 16.14 | 100 | 0.25 |  | 1.57 |  |
SOBO | South Bow Corporation WI | 36.13 | 35.68 | 35.82 | 1,088,108 | 0.12 |  | 0.34 |  |
SOIL | Saturn Oil and Gas Inc | 2.190 | 2.110 | 2.190 | 198,752 | 0.060 |  | 2.82 |  |
SOLA | Evolve Solana Unhg ETF | 12.49 | 12.03 | 12.20 | 20,030 | 0.40 |  | 3.39 |  |
SOLA.U | Evolve Solana Unhg ETF USD | 12.50 | 12.37 | 12.37 | 500 | 0.37 |  | 3.08 |  |
SOLG | Solgold Plc | 0.1350 | 0.1250 | 0.1350 | 335,500 | 0.0050 |  | 3.85 |  |
SOLL | | 13.12 | 12.69 | 12.85 | 109,195 | 0.35 |  | 2.80 |  |
SOLL.B | | 12.88 | 12.40 | 12.58 | 226,700 | 0.41 |  | 3.37 |  |
SOLL.U | Purpose Solana NC Hdg ETF USD | 12.92 | 12.62 | 12.62 | 4,800 | 0.12 |  | 0.96 |  |
SOLQ | 3iQ Solana Staking ETF | 18.10 | 17.40 | 17.72 | 46,385 | 0.57 |  | 3.32 |  |
SOLQ.U | 3iQ Solana Staking ETF USD | 13.15 | 12.79 | 12.98 | 69,060 | 0.44 |  | 3.51 |  |
SOLX.B | CI Galaxy Solana Unhg ETF | 12.56 | 12.10 | 12.30 | 48,501 | 0.41 |  | 3.45 |  |
SOLX.U | CI Galaxy Solana Unhg ETF USD | 12.60 | 12.38 | 12.41 | 11,569 | 0.22 |  | 1.80 |  |
SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 11.58 | 11.58 | 11.58 | 214 | 0.22 |  | 1.94 |  |
SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 33.99 | 33.40 | 33.85 | 1,430 | 0.55 |  | 1.65 |  |
SOY | Sunopta Inc | 8.720 | 8.520 | 8.520 | 29,858 | -0.310 |  | 3.51 |  |
SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.11 | 10.11 | 10.11 | 13,800 | 0.05 |  | 0.50 |  |
SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 26.04 | 26.02 | 26.02 | 2,017 | 0.00 |  | 0.00 |  |
SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.00 | 19.00 | 19.00 | 10,050 | -0.03 |  | 0.16 |  |
SPB | Superior Plus Corp | 8.200 | 8.070 | 8.080 | 435,568 | -0.120 |  | 1.46 |  |
SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.330 | 9.300 | 9.310 | 11,173 | -0.020 |  | 0.21 |  |
SPLT | Brompton Split Corp Preferred Share ETF | 11.10 | 11.07 | 11.08 | 20,945 | -0.02 |  | 0.18 |  |
SPPP | Sprott Physical Platinum Palladium CAD | 17.33 | 16.58 | 17.29 | 20,966 | 0.72 |  | 4.35 |  |
SPPP.U | Sprott Physical Platinum Palladium USD | 12.16 | 12.16 | 12.16 | 187 | 0.26 |  | 2.18 |  |
SPXD | Betapro Sp500 2X Daily Bear ETF | 13.28 | 13.15 | 13.19 | 144,759 | 0.08 |  | 0.61 |  |
SPXI | Betapro Sp500 Daily Inverse ETF | 10.31 | 10.27 | 10.28 | 59,241 | 0.03 |  | 0.29 |  |
SPXU | Betapro Sp500 2X Daily Bull ETF | 27.28 | 27.01 | 27.20 | 151,906 | -0.20 |  | 0.73 |  |
SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 16.98 | 16.72 | 16.76 | 3,000 | 0.17 |  | 1.02 |  |
SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 24.89 | 24.79 | 24.88 | 5,500 | -0.24 |  | 0.96 |  |
SQQQ | Betapro -3X Nasdaq-100 Daily Leverage | 18.17 | 17.83 | 17.93 | 18,847 | 0.08 |  | 0.45 |  |
SRU.UN | Smartcentres Real Estate Investment | 25.76 | 25.45 | 25.69 | 252,042 | 0.07 |  | 0.27 |  |
SRV.UN | Sir Royalty Income Fund | 13.54 | 13.45 | 13.49 | 11,628 | 0.00 |  | 0.00 |  |
SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.570 | 6.530 | 6.570 | 6,150 | 0.000 |  | 0.00 |  |
SSL | Sandstorm Gold Ltd | 13.56 | 13.35 | 13.49 | 1,050,870 | 0.07 |  | 0.52 |  |
SSPX | Betapro -3X S&P 500 Daily Leveraged Bear | 18.12 | 17.97 | 17.97 | 1,659 | -0.33 |  | 1.80 |  |
SSRM | Ssr Mining Inc | 17.50 | 16.97 | 17.29 | 481,231 | 0.33 |  | 1.95 |  |
STC | Sangoma Technologies Corp | 8.450 | 8.240 | 8.260 | 10,131 | -0.310 |  | 3.62 |  |
STCK | Stack Capital Group Inc | 14.10 | 13.73 | 13.80 | 7,684 | -0.20 |  | 1.43 |  |
STCK.WT.A | Stack Capital Group Inc Wts | 3.610 | 2.930 | 3.610 | 400 | 0.810 |  | 28.93 |  |
STEP | Step Energy Services Ltd | 4.710 | 4.470 | 4.670 | 7,600 | -0.040 |  | 0.85 |  |
STGO | Steppe Gold Ltd | 1.350 | 1.260 | 1.320 | 231,033 | 0.100 |  | 8.20 |  |
STLR | Stllr Gold Inc | 0.8600 | 0.8200 | 0.8600 | 102,863 | 0.0300 |  | 3.61 |  |
STN | Stantec Inc | 151.3 | 149.9 | 151.0 | 184,419 | 0.1 |  | 0.05 |  |
STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.31 | 24.21 | 24.27 | 7,540 | -0.14 |  | 0.57 |  |
SU | Suncor Energy Inc | 54.99 | 53.81 | 54.87 | 2,721,993 | 1.03 |  | 1.91 |  |
SVA | Sernova Corp | 0.1650 | 0.1550 | 0.1650 | 92,685 | 0.0050 |  | 3.13 |  |
SVB | Silver Bull Resources Inc | 0.3050 | 0.3000 | 0.3000 | 83,900 | -0.0050 |  | 1.64 |  |
SVI | Storagevault Canada Inc | 4.160 | 4.110 | 4.130 | 80,971 | -0.060 |  | 1.43 |  |
SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.3 | 100.3 | 100.3 | 26,000 | 0.2 |  | 0.15 |  |
SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.2 | 100.1 | 100.2 | 53,000 | -0.1 |  | 0.10 |  |
SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 98.50 | 98.02 | 98.50 | 248,000 | 0.00 |  | 0.00 |  |
SVM | Silvercorp Metals Inc | 7.040 | 6.690 | 7.000 | 784,231 | 0.420 |  | 6.38 |  |
SVR | Ishares Silver Bullion ETF Hdg | 18.45 | 17.86 | 18.45 | 59,260 | 0.75 |  | 4.24 |  |
SVR.C | Ishares Silver Bullion ETF Non Hdg | 20.11 | 19.46 | 20.10 | 3,653 | 0.75 |  | 3.88 |  |
SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.52 | 15.52 | 15.52 | 141 | -0.17 |  | 1.08 |  |
SWP | Swiss Water Decaffeinated Coffee Inc | 4.310 | 4.100 | 4.100 | 850 | -0.220 |  | 5.09 |  |
SXGC | | 5.630 | 5.190 | 5.280 | 135,843 | -0.170 |  | 3.12 |  |
SXI | Synex Intl J | 2.320 | 2.300 | 2.320 | 2,450 | 0.020 |  | 0.87 |  |
SXP | Supremex Inc | 4.240 | 3.950 | 4.200 | 38,613 | 0.000 |  | 0.00 |  |
SYLD | Purpose Strategic Yield Fund | 19.20 | 19.20 | 19.20 | 1,200 | -0.04 |  | 0.21 |  |
SYZ | Sylogist Ltd | 8.850 | 8.490 | 8.490 | 6,262 | -0.340 |  | 3.85 |  |