| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0300 | 0.0300 | 0.0300 | 15,033 | -0.0100 |  | 25.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.450 | 2.310 | 2.400 | 515,237 | 0.110 |  | 4.80 | |
| ABT | Absolute Software Corp | 8.550 | 8.330 | 8.520 | 30,680 | 0.100 | | 1.19 | |
| ABX | Barrick Gold Corp | 22.24 | 21.90 | 21.92 | 1,949,391 | -0.17 | | 0.77 | |
| AC | Air Canada | 49.68 | 48.96 | 49.17 | 591,529 | -0.28 | | 0.57 | |
| ACB | Aurora Cannabis Inc | 4.090 | 3.570 | 3.580 | 20,292,930 | -0.560 | | 13.53 | |
| ACB.WT | Aurora Cannabis Inc WT | 1.520 | 1.210 | 1.250 | 116,675 | -0.290 | | 18.83 | |
| ACD | Accord Financial | 9.240 | 9.100 | 9.100 | 6,000 | -0.100 | | 1.09 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.5 | 101.5 | 101.5 | 3,000 | 0.0 | | 0.02 | |
| ACI | Altagas Canada Inc | 33.52 | 33.44 | 33.52 | 67,733 | 0.06 | | 0.18 | |
| ACO.X | Atco Ltd Cl.I NV | 49.67 | 49.34 | 49.51 | 144,569 | -0.10 | | 0.20 | |
| ACO.Y | Atco Ltd Cl II | 49.75 | 49.75 | 49.75 | 100 | -0.15 | | 0.30 | |
| ACQ | Autocanada Inc | 13.81 | 13.37 | 13.71 | 181,726 | 0.20 | | 1.48 | |
| ACZ | Middlefield American Core Dividend ETF | 13.07 | 13.07 | 13.07 | 900 | 0.19 | | 1.48 | |
| AD | Alaris Royalty Corp | 22.12 | 21.94 | 22.10 | 156,004 | 0.23 | | 1.05 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 100.18 | 99.97 | 100.00 | 158,000 | -0.13 | | 0.13 | |
| ADN | Acadian Timber Corp | 16.80 | 16.73 | 16.75 | 4,751 | 0.03 | | 0.18 | |
| ADVZ | Advanz Pharma Corp | 14.23 | 13.28 | 13.29 | 1,436 | 0.07 | | 0.53 | |
| ADW.A | Andrew Peller Limited Cl.A | 12.02 | 11.85 | 11.95 | 17,141 | -0.05 | | 0.42 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.99 | 11.98 | 11.99 | 1,700 | -0.01 | | 0.08 | |
| AEF | Acasta Enterprises Inc | 0.5700 | 0.5000 | 0.5700 | 12,000 | 0.0700 | | 14.00 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 |  | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 80.42 | 79.07 | 79.76 | 374,611 | -0.24 | | 0.30 | |
| AEZS | Aeterna Zentaris Inc | 1.200 | 1.190 | 1.200 | 8,100 | 0.010 | | 0.84 | |
| AFN | Ag Growth International Inc | 46.46 | 45.97 | 46.07 | 53,960 | -0.12 | | 0.26 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.1 | 100.1 | 100.1 | 30,000 | 0.0 | | 0.01 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.7 | 100.4 | 100.5 | 76,000 | 0.1 | | 0.10 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.5 | 100.0 | 100.0 | 197,000 | -0.2 | | 0.24 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.6 | 101.3 | 101.3 | 75,000 | -0.3 | | 0.25 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 100.5 | 100.4 | 100.4 | 360,000 | 0.0 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.920 | 5.780 | 5.900 | 88,783 | 0.110 | | 1.90 | |
| AGI | Alamos Gold Inc Cls A | 7.230 | 7.070 | 7.190 | 425,432 | 0.030 | | 0.42 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.350 | 7.350 | 7.350 | 1,500 | 0.010 | | 0.14 | |
| AI | Atrium Mortgage Investment Corp | 14.20 | 14.06 | 14.11 | 29,494 | -0.02 | | 0.14 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 104.0 | 103.8 | 103.8 | 15,000 | 1.8 | | 1.72 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 102.0 | 102.0 | 5,000 | 0.0 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.0 | 101.0 | 101.0 | 41,000 | -0.9 | | 0.90 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.4 | 101.5 | 101.5 | 6,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 102.5 | 102.5 | 102.5 | 10,000 | 0.0 | | 0.00 | |
| AIF | Altus Group Limited | 36.17 | 35.78 | 36.11 | 29,748 | 0.32 | | 0.89 | |
| AII | Almonty Industries Inc | 0.6200 | 0.6100 | 0.6200 | 17,000 | 0.0100 | | 1.64 | |
| AIM | Aimia Inc | 3.960 | 3.900 | 3.920 | 452,345 | 0.000 | | 0.00 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.50 | 17.40 | 17.50 | 900 | -0.49 | | 2.72 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 18.00 | 18.00 | 18.00 | 5,400 | 0.05 | | 0.28 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 19.75 | 19.50 | 19.75 | 800 | 0.05 | | 0.25 | |
| AJX | Agjunction Inc | 0.3600 | 0.3500 | 0.3600 | 15,000 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.130 | 1.100 | 1.130 | 20,602 | 0.010 | | 0.89 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.9600 | 0.8600 | 0.9200 | 2,700 | -0.0500 | | 5.15 | |
| AKU | Akumin Inc | 4.350 | 4.290 | 4.330 | 18,400 | 0.040 | | 0.93 | |
| AKU.U | Akumin Inc | 3.270 | 3.230 | 3.260 | 42,300 | 0.010 | | 0.31 | |
| ALA | Altagas Ltd | 20.09 | 19.97 | 19.98 | 1,672,983 | -0.09 | | 0.45 | |
| ALA.PR.A | Altagas Ltd Pref A | 14.74 | 14.58 | 14.70 | 1,400 | -0.04 | | 0.27 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 14.85 | 14.85 | 14.85 | 700 | -0.01 | | 0.07 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 19.23 | 19.23 | 19.23 | 600 | 0.10 | | 0.52 | |
| ALA.PR.G | Altagas Ltd Pref G | 17.00 | 17.00 | 17.00 | 1,600 | -0.05 | | 0.29 | |
| ALA.PR.H | Altagas Ltd Pref H | 16.10 | 16.10 | 16.10 | 2,000 | -0.40 | | 2.42 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 24.00 | 23.99 | 24.00 | 3,795 | 0.11 | | 0.46 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 22.80 | 22.52 | 22.53 | 5,418 | -0.26 | | 1.14 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 19.15 | 19.06 | 19.11 | 1,900 | 0.00 | | 0.00 | |
| ALB | Allbanc Split Banc Corp II | 28.00 | 27.42 | 27.92 | 985 | -0.08 | | 0.29 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.02 | 25.92 | 25.92 | 3,461 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 13.30 | 13.05 | 13.05 | 5,000 | -0.22 | | 1.66 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 64,000 | 0.0 | | 0.00 | |
| ALEF | Aleafia Health Inc | 0.7200 | 0.6800 | 0.7000 | 584,594 | -0.0400 | | 5.41 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 61.00 | 61.00 | 61.00 | 20,000 | 0.00 | | 0.00 | |
| ALEF.WT | Aleafia Health Inc WT | 0.0800 | 0.0700 | 0.0700 | 312,400 | -0.0100 | | 12.50 | |
| ALO | Alio Gold Inc | 0.8300 | 0.7800 | 0.7800 | 29,100 | -0.0500 | | 6.02 | |
| ALS | Altius Minerals Corp | 10.93 | 10.66 | 10.80 | 78,309 | 0.10 | | 0.93 | |
| ALYA | Alithya Group | 3.270 | 3.110 | 3.200 | 29,622 | 0.050 | | 1.59 | |
| AMM | Almaden Minerals Ltd | 0.6200 | 0.6100 | 0.6100 | 9,000 | -0.0100 | | 1.61 | |
| ANX | Anaconda Mining Inc | 0.2300 | 0.2200 | 0.2300 | 365,000 | 0.0100 | | 4.55 | |
| AOI | Africa Oil Corp | 1.250 | 1.230 | 1.240 | 34,125 | 0.020 | | 1.64 | |
| AOT | Ascot Resources Ltd | 0.5800 | 0.5500 | 0.5500 | 74,645 | -0.0200 | | 3.51 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 54.66 | 54.22 | 54.58 | 103,550 | 0.09 | | 0.17 | |
| APHA | Aphria Inc | 6.480 | 6.060 | 6.190 | 3,931,719 | -0.400 | | 6.07 | |
| APR.UN | Automotive Properties REIT | 12.05 | 11.88 | 12.05 | 61,592 | 0.05 | | 0.42 | |
| APS | Aptose Biosciences Inc | 3.400 | 3.350 | 3.400 | 5,000 | 0.040 | | 1.19 | |
| APY | Anglo Pacific Group Plc | 3.170 | 3.170 | 3.170 | 200 | 0.050 | | 1.60 | |
| AQA | Aquila Resources Inc | 0.1800 | 0.1700 | 0.1700 | 23,499 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 18.61 | 18.39 | 18.49 | 1,571,887 | 0.06 | | 0.33 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.67 | 18.55 | 18.57 | 6,540 | -0.07 | | 0.38 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.29 | 19.10 | 19.29 | 2,800 | 0.12 | | 0.63 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 9.490 | 9.320 | 9.490 | 417 | 0.280 | | 3.04 | |
| AQY.WT | Alignvest Acquisition II Corp WT | 0.7400 | 0.7400 | 0.7400 | 500 | 0.0300 | | 4.23 | |
| AR | Argonaut Gold Inc | 1.790 | 1.730 | 1.790 | 284,743 | 0.040 | | 2.29 | |
| ARE | Aecon Group Inc | 18.40 | 18.18 | 18.30 | 116,175 | 0.04 | | 0.22 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.5 | 105.0 | 105.0 | 180,000 | -0.4 | | 0.38 | |
| ARG | Amerigo Resources Ltd | 0.5000 | 0.4800 | 0.4800 | 15,705 | -0.0100 | | 2.04 | |
| ARX | Arc Resources Ltd | 6.580 | 6.380 | 6.400 | 3,097,048 | 0.000 | | 0.00 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.6800 | 0.6800 | 0.6800 | 2,100 | -0.0100 | | 1.45 | |
| ASM.WT | Avino Silver and Gold Mines Ltd WT | 0.0100 | 0.0100 | 0.0100 | 4,000 | 0.0000 | | 0.00 | |
| ASND | Ascendant Resources Inc | 0.2100 | 0.2000 | 0.2000 | 202,199 | -0.0100 | | 4.76 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0400 | 0.0400 | 0.0400 | 20,000 | -0.0100 | | 20.00 | |
| ASO | Avesoro Resources Inc | 1.690 | 1.680 | 1.690 | 1,230 | -0.040 | | 2.31 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0800 | 0.0800 | 0.0800 | 104,621 | 0.0100 | | 14.29 | |
| ASP.WT | Acerus Pharmaceuticals Corp WT | 0.0100 | 0.0100 | 0.0100 | 10,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 6.620 | 6.420 | 6.490 | 1,230,920 | -0.090 | | 1.37 | |
| AT | Acuityads Holdings Inc | 1.260 | 1.210 | 1.240 | 33,080 | 0.010 | | 0.81 | |
| ATA | Ats Automation | 19.71 | 19.47 | 19.63 | 109,623 | -0.05 | | 0.25 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 41.60 | 41.30 | 41.53 | 2,075 | -0.21 | | 0.50 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 41.71 | 41.26 | 41.49 | 793,497 | -0.15 | | 0.36 | |
| ATH | Athabasca Oil Corp | 0.3900 | 0.3700 | 0.3800 | 941,429 | 0.0100 | | 2.70 | |
| ATP | Atlantic Power Corp | 3.250 | 3.200 | 3.220 | 24,186 | 0.000 | | 0.00 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.8 | 105.8 | 105.8 | 46,999 | 0.0 | | 0.00 | |
| ATZ | Aritzia Inc | 18.75 | 18.59 | 18.73 | 75,053 | 0.08 | | 0.43 | |
| AUG | Auryn Resources Inc | 1.780 | 1.700 | 1.720 | 112,131 | -0.050 | | 2.82 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.36 | 31.36 | 31.36 | 750 | 0.14 | | 0.45 | |
| AUMN | Golden Minerals Company | 0.2900 | 0.2900 | 0.2900 | 500 | 0.0100 | | 3.57 | |
| AUP | Aurinia Pharmaceuticals Inc | 8.410 | 8.080 | 8.150 | 53,413 | -0.130 | | 1.57 | |
| AVCN | Avicanna Inc | 2.030 | 1.750 | 1.920 | 130,328 | -0.070 | | 3.52 | |
| AVL | Avalon Advanced Materials Inc | 0.0500 | 0.0500 | 0.0500 | 325,800 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 80,500 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 37.28 | 36.80 | 36.86 | 31,313 | -0.40 | | 1.07 | |
| AX.PR.A | Artis REIT Pref Ser A | 23.10 | 22.87 | 22.91 | 4,417 | -0.17 | | 0.74 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.97 | 21.89 | 21.97 | 1,800 | 0.02 | | 0.09 | |
| AX.PR.I | Artis REIT Pref Series I | 25.60 | 25.57 | 25.60 | 1,332 | 0.03 | | 0.12 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.71 | 11.62 | 11.69 | 86,808 | 0.02 | | 0.17 | |
| AXU | Alexco Resource Corp | 2.190 | 2.070 | 2.130 | 153,396 | 0.010 | | 0.47 | |
| AYM | Atalaya Mining Plc | 3.150 | 3.150 | 3.150 | 3,400 | 0.000 | | 0.00 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.00 | 15.89 | 16.00 | 300 | 0.10 | | 0.63 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.31 | 18.15 | 18.15 | 300 | 0.13 | | 0.72 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.11 | 18.03 | 18.03 | 496 | -0.12 | | 0.66 | |
| AZZ | Azarga Uranium Corp | 0.1700 | 0.1600 | 0.1700 | 45,050 | 0.0100 | | 6.25 | |