| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.2500 | 0.2200 | 0.2400 | 564,804 | 0.0100 |  | 4.35 |   |
| AAV | Advantage Oil & Gas Ltd | 3.210 | 2.990 | 3.200 | 1,183,666 | 0.140 | | 4.58 | |
| ABCT | ABC Technologies Holdings Inc | 9.870 | 9.650 | 9.730 | 130,020 | -0.020 |  | 0.21 | |
| ABST | Absolute Software Corp | 17.09 | 16.70 | 16.88 | 167,830 | 0.06 | | 0.36 | |
| ABX | Barrick Gold Corp | 26.64 | 26.31 | 26.42 | 2,790,559 | -0.02 | | 0.08 | |
| AC | Air Canada | 27.30 | 26.16 | 26.21 | 4,954,582 | -0.67 | | 2.49 | |
| ACB | Aurora Cannabis Inc | 10.37 | 9.90 | 10.01 | 1,633,426 | -0.23 | | 2.25 | |
| ACB.WT.U | Aurora Cannabis Inc Wts USD | 4.120 | 4.120 | 4.120 | 700 | 0.050 | | 1.23 | |
| ACB.WT.V | Aurora Cannabis Inc Wts V USD | 3.550 | 3.210 | 3.550 | 900 | -0.950 | | 21.11 | |
| ACD | Accord Financial | 6.820 | 6.750 | 6.820 | 6,000 | -0.030 | | 0.44 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 99.54 | 99.54 | 99.54 | 5,000 | -0.46 | | 0.46 | |
| ACO.X | Atco Ltd Cl.I NV | 42.94 | 42.17 | 42.20 | 199,171 | -0.66 | | 1.54 | |
| ACO.Y | Atco Ltd Cl II | 45.00 | 44.19 | 45.00 | 432 | 1.05 | | 2.39 | |
| ACQ | Autocanada Inc | 41.55 | 34.00 | 40.99 | 623,108 | 8.90 | | 27.73 | |
| ACZ | Middlefield American Core Dividend ETF | 15.54 | 15.51 | 15.51 | 1,010 | 0.12 | | 0.78 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 102.0 | 101.5 | 101.5 | 245,000 | 0.0 |  | 0.00 | |
| AD.UN | Alaris Equity Partners Income Trust | 15.84 | 15.64 | 15.79 | 158,375 | -0.06 | | 0.38 | |
| ADCO | Adcore Inc | 1.820 | 1.750 | 1.770 | 36,869 | 0.010 | | 0.57 | |
| ADN | Acadian Timber Corp | 20.05 | 19.54 | 19.86 | 23,671 | -0.17 | | 0.85 | |
| ADW.A | Andrew Peller Limited Cl.A | 10.99 | 10.81 | 10.91 | 17,711 | -0.07 | | 0.64 | |
| ADW.B | Andrew Peller Limited Cl.B | 13.38 | 13.38 | 13.38 | 300 | -0.19 | | 1.40 | |
| AEG | Aegis Brands Inc | 1.270 | 1.260 | 1.270 | 700 | -0.030 | | 2.31 | |
| AEM | Agnico Eagle Mines Limited | 77.01 | 75.62 | 76.13 | 793,056 | -0.62 | | 0.81 | |
| AEZS | Aeterna Zentaris Inc | 1.290 | 1.200 | 1.220 | 214,734 | 0.020 | | 1.67 | |
| AFN | Ag Growth International Inc | 43.42 | 41.47 | 43.17 | 71,090 | 1.64 | | 3.95 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.5 | 101.4 | 101.5 | 18,000 | 0.5 | | 0.50 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 101.5 | 100.0 | 100.1 | 106,000 | -1.4 | | 1.38 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.6 | 100.6 | 100.6 | 141,000 | -0.6 | | 0.62 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 102.2 | 101.5 | 102.2 | 114,000 | 0.7 | | 0.65 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 101.0 | 100.0 | 100.5 | 251,000 | -0.5 | | 0.50 | |
| AGF.B | AGF Management Ltd Cl.B NV | 7.580 | 7.460 | 7.500 | 71,694 | 0.020 | | 0.27 | |
| AGI | Alamos Gold Inc Cls A | 10.66 | 10.35 | 10.38 | 410,564 | -0.24 | | 2.26 | |
| AH | Aleafia Health Inc | 0.5900 | 0.5700 | 0.5700 | 449,539 | -0.0100 | | 1.72 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 86.50 | 86.50 | 86.50 | 23,000 | -5.50 | | 5.98 | |
| AH.WT | Aleafia Health Inc Wts | 0.0550 | 0.0350 | 0.0550 | 16,386 | 0.0000 | | 0.00 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2200 | 0.2100 | 0.2100 | 10,499 | -0.0200 | | 8.70 | |
| AH.WT.B | Aleafia Health Inc Wts B | 0.1100 | 0.0800 | 0.0900 | 34,500 | -0.0200 | | 18.18 | |
| AHC | Apollo Healthcare Corp. | 4.350 | 4.260 | 4.330 | 32,360 | 0.070 | | 1.64 | |
| AHC.WT | Apollo Healthcare Corp Wts | 0.1300 | 0.1300 | 0.1300 | 14,212 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.30 | 13.18 | 13.27 | 43,793 | 0.00 | | 0.00 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.0 | 100.5 | 100.5 | 50,000 | -0.7 | | 0.69 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.5 | 102.5 | 102.5 | 25,000 | 0.0 | | 0.00 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.8 | 101.8 | 101.8 | 1,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.1 | 102.1 | 102.1 | 10,000 | 0.0 | | 0.00 | |
| AIF | Altus Group Limited | 62.20 | 61.41 | 61.45 | 53,354 | -0.26 | | 0.42 | |
| AII | Almonty Industries Inc | 1.0100 | 0.9700 | 1.0000 | 107,089 | -0.0200 | | 1.96 | |
| AIM | Aimia Inc | 5.150 | 5.060 | 5.110 | 103,902 | -0.040 | | 0.78 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 16.30 | 16.30 | 16.30 | 500 | 0.08 | | 0.49 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.22 | 18.20 | 18.22 | 200 | 0.02 | | 0.11 | |
| AJX | Agjunction Inc | 0.5500 | 0.5000 | 0.5300 | 16,100 | -0.0100 | | 1.85 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.020 | 0.980 | 1.010 | 16,369 | 0.000 | | 0.00 | |
| AKU | Akumin Inc | 3.960 | 3.810 | 3.950 | 26,714 | 0.060 | | 1.54 | |
| ALA | Altagas Ltd | 21.22 | 20.87 | 21.17 | 584,897 | 0.25 | | 1.20 | |
| ALA.PR.A | Altagas Ltd Pref A | 18.54 | 18.30 | 18.38 | 38,053 | -0.09 | | 0.49 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 17.70 | 17.50 | 17.50 | 1,800 | -0.15 | | 0.85 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 22.62 | 22.45 | 22.62 | 2,461 | 0.18 | | 0.80 | |
| ALA.PR.G | Altagas Ltd Pref G | 21.00 | 21.00 | 21.00 | 1,450 | 0.00 | | 0.00 | |
| ALA.PR.H | Altagas Ltd Pref H | 18.50 | 18.50 | 18.50 | 5,200 | 0.50 | | 2.78 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.25 | 25.16 | 25.18 | 750 | -0.07 | | 0.28 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 22.61 | 22.42 | 22.42 | 4,054 | 0.41 | | 1.86 | |
| ALC | Algoma Central | 17.23 | 17.05 | 17.19 | 12,581 | 0.09 | | 0.53 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 111.2 | 111.0 | 111.0 | 44,000 | -1.0 | | 0.89 | |
| ALS | Altius Minerals Corp | 16.48 | 15.79 | 15.98 | 143,882 | 0.07 | | 0.44 | |
| ALYA | Alithya Group | 2.910 | 2.840 | 2.880 | 29,391 | 0.020 | | 0.70 | |
| AMM | Almaden Minerals Ltd | 0.6400 | 0.6200 | 0.6300 | 18,459 | 0.0000 | | 0.00 | |
| AND | Andlauer Healthcare Group Inc | 40.01 | 38.66 | 39.03 | 34,951 | -0.74 | | 1.86 | |
| ANX | Anaconda Mining Inc | 0.7200 | 0.7000 | 0.7200 | 51,097 | 0.0000 | | 0.00 | |
| AOI | Africa Oil Corp | 1.210 | 1.180 | 1.200 | 36,619 | 0.010 | | 0.84 | |
| AOT | Ascot Resources Ltd | 0.9800 | 0.9200 | 0.9300 | 461,565 | -0.0100 | | 1.06 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 42.82 | 41.79 | 41.83 | 157,742 | -0.75 | | 1.76 | |
| APHA | Aphria Inc | 18.52 | 17.67 | 17.80 | 4,664,310 | -0.75 | | 4.04 | |
| APLI | Appili Therapeutics Inc | 1.0000 | 0.9800 | 1.0000 | 46,394 | 0.0000 | | 0.00 | |
| APR.UN | Automotive Properties REIT | 11.82 | 11.64 | 11.72 | 37,843 | -0.06 | | 0.51 | |
| APS | Aptose Biosciences Inc | 6.580 | 6.320 | 6.490 | 24,683 | 0.120 | | 1.88 | |
| APY | Anglo Pacific Group Plc | 2.480 | 2.390 | 2.480 | 1,850 | 0.120 | | 5.08 | |
| AQA | Aquila Resources Inc | 0.0900 | 0.0900 | 0.0900 | 50,714 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 20.50 | 20.15 | 20.22 | 1,700,314 | -0.25 | | 1.22 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 24.37 | 24.15 | 24.36 | 11,012 | 0.11 | | 0.45 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.50 | 24.42 | 24.45 | 10,219 | 0.05 | | 0.20 | |
| AR | Argonaut Gold Inc | 2.630 | 2.570 | 2.580 | 431,110 | -0.020 | | 0.77 | |
| AR.DB.U | Argonaut Gold Inc. 4.625% | 103.1 | 103.1 | 103.1 | 4,289,000 | 1.1 | | 1.07 | |
| ARB | Accelerate Arbitrage Fund ETF | 27.73 | 27.51 | 27.51 | 2,134 | 0.00 | | 0.00 | |
| ARE | Aecon Group Inc | 19.89 | 19.43 | 19.56 | 208,610 | -0.28 | | 1.41 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 107.6 | 107.1 | 107.2 | 28,000 | -0.5 | | 0.42 | |
| ARG | Amerigo Resources Ltd | 1.0000 | 0.9700 | 0.9900 | 105,080 | 0.0300 | | 3.13 | |
| ARIS | Aris Gold Corp | 2.240 | 2.070 | 2.110 | 115,382 | -0.060 | | 2.76 | |
| ARIS.WT | Aris Gold Corp Wts | 0.7000 | 0.6500 | 0.7000 | 38,000 | 0.0600 | | 9.38 | |
| ARR | Altius Renewable Royalties Corp | 11.22 | 10.95 | 10.95 | 20,406 | -0.06 | | 0.54 | |
| ARX | Arc Resources Ltd | 7.650 | 7.410 | 7.600 | 4,266,405 | 0.260 | | 3.54 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.540 | 1.450 | 1.500 | 91,094 | -0.020 | | 1.32 | |
| ASND | Ascendant Resources Inc | 0.1650 | 0.1600 | 0.1650 | 118,000 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0250 | 0.0250 | 0.0250 | 29,000 | -0.0050 | | 16.67 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0600 | 0.0500 | 0.0600 | 123,500 | 0.0050 | | 9.09 | |
| AT | Acuityads Holdings Inc | 15.77 | 14.55 | 14.78 | 556,894 | -0.51 | | 3.34 | |
| ATA | Ats Automation | 27.49 | 26.83 | 27.09 | 195,944 | 0.50 | | 1.88 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 41.95 | 41.32 | 41.77 | 11,778 | 0.05 | | 0.12 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 41.81 | 41.16 | 41.66 | 1,527,462 | 0.06 | | 0.14 | |
| ATE | Antibe Therapeutics Inc | 4.620 | 4.400 | 4.580 | 129,472 | -0.020 | | 0.43 | |
| ATH | Athabasca Oil Corp | 0.5300 | 0.5000 | 0.5200 | 1,840,545 | 0.0200 | | 4.00 | |
| ATP | Atlantic Power Corp | 3.800 | 3.750 | 3.750 | 45,691 | -0.020 | | 0.53 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 106.0 | 106.0 | 106.0 | 2,000 | 1.5 | | 1.39 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 22.42 | 22.42 | 22.42 | 100 | 0.19 | | 0.85 | |
| ATZ | Aritzia Inc | 32.80 | 31.56 | 31.78 | 154,258 | 0.31 | | 0.99 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 37.07 | 37.00 | 37.00 | 5,885 | -0.17 | | 0.46 | |
| AUMN | Golden Minerals Company | 0.8500 | 0.8100 | 0.8200 | 42,199 | -0.0500 | | 5.75 | |
| AUP | Aurinia Pharmaceuticals Inc | 16.23 | 15.75 | 15.75 | 46,866 | -0.28 | | 1.75 | |
| AVCN | Avicanna Inc | 1.090 | 1.010 | 1.070 | 35,604 | -0.010 | | 0.93 | |
| AVL | Avalon Advanced Materials Inc | 0.1900 | 0.1750 | 0.1800 | 364,401 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0800 | 0.0800 | 0.0800 | 19,300 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 37.26 | 36.58 | 36.84 | 44,429 | 0.23 | | 0.63 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.15 | 23.09 | 23.09 | 5,200 | -0.03 | | 0.13 | |
| AX.PR.E | Artis REIT Pref Ser E | 22.11 | 22.06 | 22.09 | 5,324 | -0.01 | | 0.05 | |
| AX.PR.I | Artis REIT Pref Series I | 25.16 | 25.04 | 25.16 | 5,500 | 0.01 | | 0.04 | |
| AX.UN | Artis Real Estate Investment Trust Units | 10.84 | 10.75 | 10.76 | 352,234 | -0.05 | | 0.46 | |
| AXU | Alexco Resource Corp | 3.340 | 3.270 | 3.320 | 76,464 | -0.010 | | 0.30 | |
| AYA | Aya Gold and Silver Inc | 6.200 | 6.070 | 6.150 | 113,056 | -0.040 | | 0.65 | |
| AYM | Atalaya Mining Plc | 5.770 | 5.530 | 5.530 | 2,100 | -0.220 | | 3.83 | |
| AZG | Arizona Gold Corp | 0.1300 | 0.1250 | 0.1250 | 228,491 | 0.0000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 21.84 | 21.84 | 21.84 | 400 | 0.03 | | 0.14 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 21.83 | 21.83 | 21.83 | 12,600 | 0.03 | | 0.14 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 21.85 | 21.60 | 21.85 | 700 | 0.45 | | 2.10 | |
| AZZ | Azarga Uranium Corp | 0.2750 | 0.2600 | 0.2600 | 339,537 | 0.0000 | | 0.00 | |