Code | Name | High | Low | Close | Volume | Change | |
AAB | Aberdeen International Inc | 0.0400 | 0.0350 | 0.0400 | 23,699 | 0.0000 |  | 0.00 |  |
AAPL | Apple Cdr [Cad Hedged] | 31.25 | 30.20 | 30.33 | 144,619 | -0.30 |  | 0.98 |  |
AAPU | Savvylong 2X Aapl ETF | 22.08 | 22.03 | 22.03 | 500 | -0.07 |  | 0.32 |  |
AAUC | Allied Gold Corporation | 19.21 | 18.40 | 19.15 | 265,792 | 0.09 |  | 0.47 |  |
AAUC.DB.U | Allied Gold Corporation 8.75% | 105.0 | 105.0 | 105.0 | 30,000 | 0.0 |  | 0.00 |  |
AAV | Advantage Oil & Gas Ltd | 11.44 | 11.19 | 11.38 | 846,295 | -0.06 |  | 0.52 |  |
AAV.DB | Advantage Energy Ltd 5.00 Pct Debs | 106.0 | 105.6 | 105.6 | 48,000 | -1.5 |  | 1.36 |  |
ABRA | Abrasilver Resource Corp | 5.270 | 4.820 | 5.230 | 298,221 | 0.280 |  | 5.66 |  |
ABX | Barrick Mining Corp | 29.60 | 28.61 | 29.52 | 3,044,945 | 0.34 |  | 1.17 |  |
AC | Air Canada | 22.18 | 21.71 | 22.03 | 2,713,752 | 0.28 |  | 1.29 |  |
ACAA | Arrow Canadian Advantage Alternative | 21.79 | 21.55 | 21.78 | 2,700 | -0.02 |  | 0.09 |  |
ACB | Aurora Cannabis Inc | 6.250 | 6.020 | 6.050 | 454,081 | -0.160 |  | 2.58 |  |
ACD | Accord Financial | 3.580 | 3.580 | 3.580 | 300 | 0.010 |  | 0.28 |  |
ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.00 | 100.00 | 100.00 | 22,000 | 1.45 |  | 1.47 |  |
ACO.X | Atco Ltd Cl I NV | 50.62 | 50.13 | 50.27 | 196,576 | -0.27 |  | 0.53 |  |
ACO.Y | Atco Ltd Cl II | 51.82 | 51.82 | 51.82 | 100 | -0.28 |  | 0.54 |  |
ACQ | Autocanada Inc | 22.17 | 21.56 | 21.79 | 33,622 | -0.29 |  | 1.31 |  |
ACX | Act Energy Technologies Ltd | 4.670 | 4.490 | 4.530 | 14,252 | -0.080 |  | 1.74 |  |
AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 101.0 | 100.5 | 101.0 | 739,000 | 0.0 |  | 0.00 |  |
AD.DB.B | Alaris Eqty Part Inc Trust 6.50 Pct Debs | 102.5 | 102.0 | 102.5 | 888,000 | 0.5 |  | 0.48 |  |
AD.UN | Alaris Equity Partners Income Trust | 19.15 | 18.80 | 18.98 | 84,511 | -0.22 |  | 1.15 |  |
ADCO | Adcore Inc | 0.2700 | 0.2600 | 0.2650 | 9,500 | 0.0000 |  | 0.00 |  |
ADEN | Adentra Inc | 30.23 | 29.78 | 29.95 | 33,822 | 0.01 |  | 0.03 |  |
ADIV | Arrow Ec Eq Advtg Alternatv Fnd ETF | 24.25 | 24.24 | 24.25 | 200 | 0.09 |  | 0.37 |  |
ADN | Acadian Timber Corp | 18.15 | 17.95 | 18.00 | 13,338 | -0.10 |  | 0.55 |  |
ADW.A | Andrew Peller Ltd Cl A | 5.290 | 5.140 | 5.150 | 15,908 | -0.100 |  | 1.90 |  |
ADW.B | Andrew Peller Ltd Cl B | 6.750 | 6.750 | 6.750 | 200 | 0.000 |  | 0.00 |  |
AEG | Aegis Brands Inc | 0.4400 | 0.4050 | 0.4050 | 32,550 | 0.0050 |  | 1.25 |  |
AEM | Agnico Eagle Mines Ltd | 167.1 | 160.5 | 166.9 | 812,432 | 3.5 |  | 2.15 |  |
AFN | Ag Growth International Inc | 42.92 | 41.98 | 42.43 | 35,055 | -0.13 |  | 0.31 |  |
AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 100.9 | 100.5 | 100.5 | 66,000 | -0.4 |  | 0.42 |  |
AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 112.1 | 112.1 | 112.1 | 1,000 | 2.8 |  | 2.54 |  |
AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 100.8 | 100.7 | 100.8 | 125,000 | 0.0 |  | 0.00 |  |
AFN.DB.K | Ag Growth International Inc 7.5 Pct Debs | 104.8 | 104.6 | 104.8 | 100,000 | 0.3 |  | 0.24 |  |
AG | First Majestic Silver Corp | 11.87 | 11.25 | 11.86 | 1,430,211 | 0.29 |  | 2.51 |  |
AGF.B | AGF Management Ltd Cl B NV | 12.81 | 12.54 | 12.60 | 49,122 | -0.13 |  | 1.02 |  |
AGG | Evolve CDN Aggrgt Bond Enhd Yld Fund ETF | 19.30 | 19.30 | 19.30 | 569 | -0.03 |  | 0.16 |  |
AGI | Alamos Gold Inc Cls A | 37.99 | 35.90 | 37.90 | 1,354,629 | 1.23 |  | 3.35 |  |
AGRI.RT.U | Agrinam Acquisition Corporation Rights | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.0050 |  | 20.00 |  |
AGRI.WT.U | Agrinam Acquisition Corporation Warrants | 0.0050 | 0.0050 | 0.0050 | 10,000 | 0.0000 |  | 0.00 |  |
AI | Atrium Mortgage Investment Corp | 11.26 | 11.14 | 11.25 | 85,364 | 0.09 |  | 0.81 |  |
AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.1 | 100.1 | 100.1 | 14,000 | 0.0 |  | 0.00 |  |
AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 96.82 | 96.63 | 96.63 | 63,000 | -1.29 |  | 1.32 |  |
AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 97.69 | 97.01 | 97.69 | 75,000 | 0.64 |  | 0.66 |  |
AIDX | Healwell Ai Inc. Class A | 1.370 | 1.300 | 1.320 | 303,787 | 0.000 |  | 0.00 |  |
AIF | Altus Group Ltd | 53.22 | 52.56 | 52.79 | 153,507 | -0.18 |  | 0.34 |  |
AIGO | Global X Artificial Intelligence & Techn | 26.04 | 25.75 | 25.76 | 1,227 | -0.33 |  | 1.26 |  |
AII | Almonty Industries Inc | 7.490 | 6.770 | 7.450 | 416,004 | 2.830 |  | 61.26 |  |
AIM | Aimia Inc | 2.990 | 2.940 | 2.960 | 40,668 | 0.080 |  | 2.78 |  |
AIM.PR.A | Aimia Inc Pref Ser 1 | 19.00 | 19.00 | 19.00 | 203 | 0.00 |  | 0.00 |  |
AIM.PR.C | Aimia Inc Pref Ser 3 | 19.99 | 19.99 | 19.99 | 100 | 0.60 |  | 3.09 |  |
AKT.A | Akita Drilling Ltd Cl A NV | 2.460 | 2.340 | 2.370 | 14,586 | -0.080 |  | 3.27 |  |
ALA | AltaGas Ltd | 38.48 | 38.14 | 38.41 | 602,514 | -0.01 |  | 0.03 |  |
ALA.PR.A | AltaGas Ltd Pref A | 23.01 | 22.62 | 22.62 | 9,620 | -0.38 |  | 1.65 |  |
ALA.PR.B | AltaGas Ltd Pref Ser B | 23.60 | 23.60 | 23.60 | 200 | 0.78 |  | 3.42 |  |
ALA.PR.G | AltaGas Ltd Pref G | 24.85 | 24.70 | 24.85 | 3,600 | 0.11 |  | 0.44 |  |
ALC | Algoma Central | 16.12 | 16.06 | 16.12 | 5,587 | 0.00 |  | 0.00 |  |
ALPU | Savvylong 2X Googl ETF | 22.94 | 22.94 | 22.94 | 100 | -0.45 |  | 1.92 |  |
ALS | Altius Minerals Corp | 27.95 | 26.95 | 27.74 | 72,833 | 0.76 |  | 2.82 |  |
ALYA | Alithya Group | 2.440 | 2.230 | 2.410 | 45,208 | 0.130 |  | 5.70 |  |
AMAX | Hamilton Gold Producer Yld Maximizer ETF | 25.40 | 24.51 | 25.39 | 67,096 | 0.32 |  | 1.28 |  |
AMC | Arizona Metals Corp | 1.0000 | 0.9500 | 1.0000 | 335,182 | 0.0200 |  | 2.04 |  |
AMD | Advanced Micro Devices Cdr [Cad Hedged] | 25.62 | 24.90 | 25.12 | 354,679 | -0.52 |  | 2.03 |  |
AMDY | Harvest Amd Enhd High Income Shares ETF | 14.54 | 14.17 | 14.32 | 4,543 | -0.22 |  | 1.51 |  |
AMHE | Harvest Amazon Enhanced High Inc Shs ETF | 13.45 | 13.43 | 13.45 | 5,779 | -0.05 |  | 0.37 |  |
AMHE.U | Harvest Amazon Enhanced HI Shs ETF USD | 13.33 | 13.33 | 13.33 | 300 | -0.03 |  | 0.22 |  |
AMM | Almaden Minerals Ltd | 0.2400 | 0.2250 | 0.2300 | 16,550 | -0.0100 |  | 4.17 |  |
AMZH | Harvest Amazon High Income Shares ETF (C | 12.99 | 12.99 | 12.99 | 249 | 0.04 |  | 0.31 |  |
AMZH.U | Harvest Amazon High Income Shares ETF (C | 13.10 | 13.10 | 13.10 | 250 | 0.02 |  | 0.15 |  |
AMZN | Amazon.com Cdr [Cad Hedged] | 26.35 | 26.15 | 26.26 | 198,391 | 0.15 |  | 0.57 |  |
AMZU | Savvylong 2X Amzn ETF | 23.98 | 23.85 | 23.85 | 1,500 | -0.07 |  | 0.29 |  |
AND | Andlauer Healthcare Group Inc | 53.38 | 52.65 | 53.19 | 51,939 | 0.67 |  | 1.28 |  |
ANRG | Anaergia Inc | 1.340 | 1.290 | 1.330 | 62,200 | -0.010 |  | 0.75 |  |
AOT | Ascot Resources Ltd | 0.0700 | 0.0600 | 0.0650 | 1,396,999 | 0.0050 |  | 8.33 |  |
AP.UN | Allied Properties Real Estate Inv Trust | 17.95 | 17.52 | 17.60 | 559,901 | -0.37 |  | 2.06 |  |
APLE | Harvest Apple Enhncd High Incm Shrs ETF | 13.14 | 13.08 | 13.08 | 964 | -0.37 |  | 2.75 |  |
APLI | Appili Therapeutics Inc | 0.0150 | 0.0150 | 0.0150 | 407,891 | 0.0000 |  | 0.00 |  |
APM | Andean Precious Metals Corp | 3.280 | 3.110 | 3.250 | 258,518 | 0.000 |  | 0.00 |  |
APR.UN | Automotive Properties REIT | 11.52 | 11.37 | 11.48 | 7,900 | -0.04 |  | 0.35 |  |
APS | Aptose Biosciences Inc | 1.840 | 1.220 | 1.780 | 12,057 | 0.570 |  | 47.11 |  |
AQN | Algonquin Power and Utilities Corp | 7.920 | 7.800 | 7.810 | 1,290,325 | -0.100 |  | 1.26 |  |
AQN.PR.A | Algonquin Power and Utilities Pref A | 24.20 | 24.03 | 24.03 | 401 | 0.00 |  | 0.00 |  |
AQN.PR.D | Algonquin Power and Utilities Pref D | 25.07 | 24.89 | 24.89 | 406 | -0.16 |  | 0.64 |  |
ARA | Aclara Resources Inc | 1.080 | 1.020 | 1.080 | 20,827 | 0.050 |  | 4.85 |  |
ARB | Accelerate Arbitrage Fund ETF | 27.86 | 27.86 | 27.86 | 1,578 | 0.25 |  | 0.91 |  |
ARE | Aecon Group Inc | 20.88 | 20.44 | 20.47 | 286,914 | -0.29 |  | 1.40 |  |
ARG | Amerigo Resources Ltd | 2.300 | 2.240 | 2.290 | 202,428 | 0.030 |  | 1.33 |  |
ARIS | Aris Gold Corporation | 9.840 | 9.300 | 9.770 | 806,185 | 0.300 |  | 3.17 |  |
ARIS.WT.A | Aris Mining Corporation WT | 2.150 | 2.030 | 2.140 | 584,114 | 0.150 |  | 7.54 |  |
ARTI | Evolve Artificial Intelligence Fund | 12.81 | 12.66 | 12.67 | 2,909 | -0.02 |  | 0.16 |  |
ARX | Arc Resources Ltd | 27.73 | 27.10 | 27.30 | 1,629,445 | -0.37 |  | 1.34 |  |
ASCU | Arizona Sonoran Copper Company Inc | 2.330 | 2.240 | 2.250 | 81,638 | -0.050 |  | 2.17 |  |
ASM | Avino Silver and Gold Mines Ltd | 5.090 | 4.710 | 5.040 | 764,871 | 0.130 |  | 2.65 |  |
ASTL | Algoma Steel Group Inc | 9.600 | 9.340 | 9.520 | 221,637 | 0.050 |  | 0.53 |  |
ASTL.WT | Algoma Steel Group Inc | 0.6600 | 0.6500 | 0.6600 | 3,500 | 0.0000 |  | 0.00 |  |
ATCU | Candente Copper Corp | 0.5400 | 0.5400 | 0.5400 | 2,025 | 0.0000 |  | 0.00 |  |
ATD | Alimentation Couche-Tard Inc. | 70.17 | 68.75 | 69.10 | 1,152,738 | -0.03 |  | 0.04 |  |
ATH | Athabasca Oil Corp | 5.660 | 5.540 | 5.590 | 1,459,571 | -0.040 |  | 0.71 |  |
ATLE | Atlas Energy Corp | 0.2500 | 0.1750 | 0.2000 | 90,937 | 0.0000 |  | 0.00 |  |
ATMD | Betapro Eql Weight Cnd Bank 2X Bear ETF | 11.00 | 11.00 | 11.00 | 544 | -0.29 |  | 2.57 |  |
ATMU | Betapro Eql Weight Cnd Bank 2X Bull ETF | 33.63 | 33.63 | 33.63 | 100 | 0.74 |  | 2.25 |  |
ATRL | Atkinsrealis Group Inc | 100.23 | 98.20 | 98.25 | 545,470 | -1.25 |  | 1.26 |  |
ATS | Ats Corp | 43.33 | 39.97 | 40.49 | 1,035,579 | -3.56 |  | 8.08 |  |
ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 30.89 | 30.89 | 30.89 | 137 | 0.60 |  | 1.98 |  |
ATZ | Aritzia Inc | 75.72 | 73.66 | 74.15 | 518,468 | 0.13 |  | 0.18 |  |
AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 48.28 | 48.28 | 48.28 | 400 | -0.71 |  | 1.45 |  |
AUMN | Golden Minerals Company | 0.2500 | 0.2350 | 0.2500 | 7,100 | 0.0100 |  | 4.17 |  |
AVCN | Avicanna Inc | 0.2600 | 0.2550 | 0.2600 | 34,047 | 0.0050 |  | 1.96 |  |
AVGY | Harvest Broadcom Enhd Hgh Incme Shrs ETF | 16.00 | 15.92 | 15.92 | 203 | 0.16 |  | 1.02 |  |
AVL | Avalon Advanced Materials Inc | 0.0350 | 0.0300 | 0.0350 | 750,618 | 0.0000 |  | 0.00 |  |
AVNT | Avant Brands Inc | 0.7800 | 0.7700 | 0.7700 | 1,270 | -0.0100 |  | 1.28 |  |
AW | A W Food Services of Canada Inc | 37.85 | 37.51 | 37.55 | 5,259 | -0.15 |  | 0.40 |  |
AX.PR.E | Artis REIT Pref Ser E | 20.76 | 20.72 | 20.72 | 2,102 | 0.10 |  | 0.48 |  |
AX.PR.I | Artis REIT Pref Series I | 21.82 | 21.80 | 21.80 | 952 | 0.16 |  | 0.74 |  |
AX.UN | Artis Real Estate Investment Trust Units | 7.750 | 7.610 | 7.610 | 67,025 | -0.160 |  | 2.06 |  |
AYA | Aya Gold and Silver Inc | 12.72 | 11.90 | 12.71 | 872,626 | 0.42 |  | 3.42 |  |