| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 7,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.150 | 2.060 | 2.100 | 532,920 | -0.060 |  | 2.78 | |
| ABT | Absolute Software Corp | 13.39 | 13.15 | 13.30 | 137,227 | 0.00 | | 0.00 | |
| ABX | Barrick Gold Corp | 34.01 | 32.97 | 33.11 | 8,959,365 | 0.10 |  | 0.30 | |
| AC | Air Canada | 15.99 | 15.54 | 15.90 | 7,199,432 | -0.10 | | 0.63 | |
| ACB | Aurora Cannabis Inc | 20.15 | 19.00 | 19.27 | 7,256,689 | -1.93 | | 9.10 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.6300 | 0.5000 | 0.5200 | 18,147 | -0.0800 | | 13.33 | |
| ACD | Accord Financial | 6.350 | 6.350 | 6.350 | 500 | 0.050 | | 0.79 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 71.00 | 71.00 | 71.00 | 5,000 | 0.00 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I NV | 39.33 | 38.59 | 38.81 | 4,645,000 | -0.15 | | 0.39 | |
| ACO.Y | Atco Ltd Cl II | 40.65 | 40.65 | 40.65 | 370 | -0.35 | | 0.85 | |
| ACQ | Autocanada Inc | 7.700 | 7.250 | 7.500 | 26,098 | -0.020 | | 0.27 | |
| ACZ | Middlefield American Core Dividend ETF | 13.06 | 12.99 | 12.99 | 1,401 | -0.15 | | 1.14 | |
| AD | Alaris Royalty Corp | 10.080 | 9.660 | 9.730 | 1,814,053 | -0.340 | | 3.38 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 80.00 | 79.05 | 80.00 | 46,000 | 0.00 | | 0.00 | |
| ADN | Acadian Timber Corp | 13.80 | 13.73 | 13.80 | 2,119 | 0.00 | | 0.00 | |
| ADW.A | Andrew Peller Limited Cl.A | 9.240 | 9.000 | 9.240 | 16,444 | 0.240 | | 2.67 | |
| ADW.B | Andrew Peller Limited Cl.B | 9.810 | 9.810 | 9.810 | 100 | 0.200 | | 2.08 | |
| AEF | Acasta Enterprises Inc | 0.6400 | 0.5600 | 0.6400 | 55,500 | 0.0000 | | 0.00 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 501,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 90.00 | 87.43 | 88.09 | 1,457,651 | 0.58 | | 0.66 | |
| AEZS | Aeterna Zentaris Inc | 1.620 | 1.570 | 1.590 | 3,900 | 0.010 | | 0.63 | |
| AFN | Ag Growth International Inc | 28.50 | 27.12 | 27.91 | 123,016 | -0.42 | | 1.48 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 96.99 | 96.95 | 96.95 | 62,000 | 0.20 | | 0.21 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 98.03 | 96.00 | 98.03 | 65,000 | 2.03 | | 2.11 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 91.07 | 91.07 | 91.07 | 8,000 | -0.68 | | 0.74 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 91.00 | 91.00 | 91.00 | 5,000 | -2.00 | | 2.15 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 80.00 | 78.60 | 80.00 | 195,000 | 1.00 | | 1.27 | |
| AGF.B | AGF Management Ltd Cl.B NV | 3.980 | 3.690 | 3.750 | 1,570,899 | -0.200 | | 5.06 | |
| AGI | Alamos Gold Inc Cls A | 11.41 | 11.07 | 11.15 | 1,501,449 | 0.13 | | 1.18 | |
| AH | Aleafia Health Inc | 0.6000 | 0.5600 | 0.5700 | 1,183,091 | -0.0200 | | 3.39 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 78.00 | 77.00 | 77.00 | 80,000 | 2.00 | | 2.67 | |
| AH.WT | Aleafia Health Inc Wts | 0.0900 | 0.0700 | 0.0800 | 112,500 | -0.0200 | | 20.00 | |
| AI | Atrium Mortgage Investment Corp | 11.68 | 11.17 | 11.34 | 60,277 | -0.30 | | 2.58 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 99.10 | 98.25 | 98.25 | 44,000 | -1.25 | | 1.26 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 92.00 | 91.50 | 92.00 | 354,000 | 1.00 | | 1.10 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 93.50 | 93.50 | 93.50 | 10,000 | -0.50 | | 0.53 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 91.00 | 90.00 | 91.00 | 12,000 | 0.00 | | 0.00 | |
| AIF | Altus Group Limited | 43.27 | 42.41 | 43.09 | 83,739 | -0.02 | | 0.05 | |
| AII | Almonty Industries Inc | 0.5500 | 0.5200 | 0.5300 | 36,714 | -0.0100 | | 1.85 | |
| AIM | Aimia Inc | 2.800 | 2.580 | 2.610 | 1,699,888 | -0.240 | | 8.42 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 12.99 | 12.99 | 12.99 | 500 | 0.19 | | 1.48 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 16.20 | 16.20 | 16.20 | 100 | 0.02 | | 0.12 | |
| AJX | Agjunction Inc | 0.2100 | 0.2100 | 0.2100 | 1,135 | -0.0100 | | 4.55 | |
| AKG | Asanko Gold Inc | 1.610 | 1.530 | 1.600 | 218,400 | 0.070 | | 4.58 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.3700 | 0.3500 | 0.3600 | 31,998 | -0.0100 | | 2.70 | |
| AKT.B | Akita Cl B | 0.7400 | 0.7400 | 0.7400 | 750 | -0.2600 | | 26.00 | |
| AKU | Akumin Inc | 3.010 | 2.850 | 2.930 | 18,700 | -0.040 | | 1.35 | |
| AKU.U | Akumin Inc | 2.150 | 2.100 | 2.150 | 1,600 | 0.020 | | 0.94 | |
| ALA | Altagas Ltd | 15.45 | 14.70 | 14.78 | 2,678,433 | -0.77 | | 4.95 | |
| ALA.PR.A | Altagas Ltd Pref A | 10.28 | 10.05 | 10.26 | 1,542 | 0.04 | | 0.39 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 10.24 | 10.05 | 10.24 | 2,246 | 0.15 | | 1.49 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 14.62 | 14.46 | 14.52 | 20,999 | -0.14 | | 0.95 | |
| ALA.PR.G | Altagas Ltd Pref G | 12.25 | 12.16 | 12.20 | 3,936 | -0.07 | | 0.57 | |
| ALA.PR.H | Altagas Ltd Pref H | 11.50 | 11.50 | 11.50 | 100 | 0.78 | | 7.28 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 20.78 | 20.38 | 20.38 | 6,572 | -0.32 | | 1.55 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 19.02 | 18.90 | 18.90 | 1,868 | -0.17 | | 0.89 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 14.00 | 13.89 | 13.95 | 4,568 | 0.05 | | 0.36 | |
| ALB | Allbanc Split Banc Corp II | 19.33 | 17.38 | 19.33 | 1,128 | 1.34 | | 7.45 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.01 | 25.01 | 25.01 | 1,194 | 0.01 | | 0.04 | |
| ALC | Algoma Central | 9.180 | 9.100 | 9.180 | 3,063 | -0.020 | | 0.22 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 99.50 | 99.47 | 99.50 | 35,000 | 0.25 | | 0.25 | |
| ALEF | Aleafia Health Inc | 0.6600 | 0.6300 | 0.6300 | 726,899 | 0.0000 | | 0.00 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 72.00 | 72.00 | 72.00 | 2,000 | -3.00 | | 4.00 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0900 | 0.0800 | 0.0800 | 5,600 | -0.0100 | | 11.11 | |
| ALO | Alio Gold Inc | 1.280 | 1.240 | 1.240 | 51,578 | -0.010 | | 0.80 | |
| ALS | Altius Minerals Corp | 10.20 | 10.01 | 10.20 | 86,004 | 0.04 | | 0.39 | |
| ALYA | Alithya Group | 2.270 | 2.200 | 2.210 | 33,585 | -0.070 | | 3.07 | |
| AMM | Almaden Minerals Ltd | 0.6800 | 0.6500 | 0.6600 | 28,440 | 0.0200 | | 3.13 | |
| AND | Andlauer Healthcare Group Inc | 34.30 | 32.31 | 33.87 | 233,834 | -0.23 | | 0.67 | |
| ANX | Anaconda Mining Inc | 0.2800 | 0.2600 | 0.2600 | 114,000 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.060 | 1.050 | 1.060 | 15,758 | 0.000 | | 0.00 | |
| AOT | Ascot Resources Ltd | 0.8900 | 0.8600 | 0.8800 | 162,914 | 0.0200 | | 2.33 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 40.28 | 38.62 | 40.00 | 461,316 | 0.62 | | 1.57 | |
| APHA | Aphria Inc | 5.870 | 5.510 | 5.810 | 3,791,046 | -0.130 | | 2.19 | |
| APR.UN | Automotive Properties REIT | 8.930 | 8.580 | 8.790 | 48,688 | -0.100 | | 1.12 | |
| APS | Aptose Biosciences Inc | 10.22 | 9.65 | 10.09 | 39,660 | 0.31 | | 3.17 | |
| APY | Anglo Pacific Group Plc | 2.790 | 2.600 | 2.790 | 1,900 | 0.020 | | 0.72 | |
| AQA | Aquila Resources Inc | 0.1600 | 0.1600 | 0.1600 | 18,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 19.53 | 19.23 | 19.28 | 4,063,214 | -0.12 | | 0.62 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 16.75 | 16.75 | 16.75 | 807 | 0.00 | | 0.00 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 17.19 | 16.90 | 17.19 | 348 | 0.14 | | 0.82 | |
| AR | Argonaut Gold Inc | 1.950 | 1.860 | 1.860 | 1,002,666 | -0.060 | | 3.13 | |
| ARB | Accelerate Arbitrage Fund ETF | 21.01 | 21.01 | 21.01 | 488 | -0.02 | | 0.10 | |
| ARE | Aecon Group Inc | 14.68 | 14.35 | 14.60 | 257,782 | -0.01 | | 0.07 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 99.78 | 99.00 | 99.50 | 288,000 | -0.28 | | 0.28 | |
| ARG | Amerigo Resources Ltd | 0.2800 | 0.2600 | 0.2600 | 16,130 | 0.0000 | | 0.00 | |
| ARX | Arc Resources Ltd | 5.720 | 5.460 | 5.550 | 2,073,300 | -0.170 | | 2.97 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.9600 | 0.9100 | 0.9600 | 106,829 | 0.0900 | | 10.34 | |
| ASND | Ascendant Resources Inc | 0.1300 | 0.1200 | 0.1200 | 141,900 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0200 | 0.0200 | 0.0200 | 4,000 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0600 | 0.0600 | 0.0600 | 7,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 8.640 | 8.410 | 8.580 | 2,957,578 | 0.230 | | 2.75 | |
| AT | Acuityads Holdings Inc | 1.060 | 1.020 | 1.050 | 51,220 | 0.010 | | 0.96 | |
| ATA | Ats Automation | 20.72 | 19.90 | 20.01 | 429,487 | -0.78 | | 3.75 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 43.49 | 42.50 | 43.22 | 5,209 | 0.02 | | 0.05 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 43.31 | 42.32 | 43.10 | 2,610,584 | 0.23 | | 0.54 | |
| ATH | Athabasca Oil Corp | 0.1400 | 0.1300 | 0.1300 | 734,704 | -0.0100 | | 7.14 | |
| ATP | Atlantic Power Corp | 2.940 | 2.870 | 2.910 | 70,810 | 0.020 | | 0.69 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 100.5 | 100.5 | 100.5 | 10,000 | 0.9 | | 0.89 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 20.27 | 20.22 | 20.22 | 200 | -0.05 | | 0.25 | |
| ATZ | Aritzia Inc | 18.30 | 17.02 | 18.14 | 616,375 | 0.15 | | 0.83 | |
| AUG | Auryn Resources Inc | 1.890 | 1.810 | 1.850 | 65,335 | 0.010 | | 0.54 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.28 | 31.08 | 31.28 | 10,200 | 0.05 | | 0.16 | |
| AUMN | Golden Minerals Company | 0.4900 | 0.4600 | 0.4700 | 40,500 | 0.0200 | | 4.44 | |
| AUP | Aurinia Pharmaceuticals Inc | 21.85 | 20.65 | 21.84 | 313,194 | 0.66 | | 3.12 | |
| AVCN | Avicanna Inc | 1.890 | 1.800 | 1.860 | 69,627 | 0.020 | | 1.09 | |
| AVL | Avalon Advanced Materials Inc | 0.0700 | 0.0600 | 0.0700 | 202,998 | 0.0100 | | 16.67 | |
| AVP | Avcorp Industries Inc | 0.0300 | 0.0300 | 0.0300 | 2,000 | -0.0100 | | 25.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 27.15 | 26.08 | 26.75 | 71,328 | 0.29 | | 1.10 | |
| AX.PR.A | Artis REIT Pref Ser A | 15.25 | 15.25 | 15.25 | 555 | 0.00 | | 0.00 | |
| AX.PR.E | Artis REIT Pref Ser E | 14.70 | 14.50 | 14.60 | 5,910 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 18.95 | 18.60 | 18.61 | 8,476 | -0.34 | | 1.79 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.400 | 7.020 | 7.250 | 715,342 | -0.130 | | 1.76 | |
| AXU | Alexco Resource Corp | 3.200 | 3.000 | 3.100 | 577,928 | 0.160 | | 5.44 | |
| AYM | Atalaya Mining Plc | 2.000 | 2.000 | 2.000 | 281 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.60 | 15.55 | 15.55 | 1,200 | 0.20 | | 1.30 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 17.50 | 17.20 | 17.50 | 1,700 | 0.31 | | 1.80 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 15.94 | 15.60 | 15.94 | 1,000 | -0.41 | | 2.51 | |
| AZZ | Azarga Uranium Corp | 0.1900 | 0.1800 | 0.1900 | 520,800 | 0.0100 | | 5.56 | |