Code | Name | High | Low | Close | Volume | Change | |
AAB | Aberdeen International Inc | 0.1900 | 0.1700 | 0.1850 | 266,185 | 0.0050 |  | 2.78 |  |
AAV | Advantage Oil & Gas Ltd | 2.120 | 2.060 | 2.100 | 1,350,179 | 0.000 |  | 0.00 |  |
ABST | Absolute Software Corp | 17.32 | 16.85 | 17.26 | 258,164 | 0.14 |  | 0.82 |  |
ABX | Barrick Gold Corp | 30.33 | 29.89 | 30.13 | 4,030,887 | 0.32 |  | 1.07 |  |
AC | Air Canada | 23.55 | 22.88 | 22.89 | 3,488,003 | -0.16 |  | 0.69 |  |
ACB | Aurora Cannabis Inc | 15.18 | 14.37 | 14.61 | 3,313,985 | -0.50 |  | 3.31 |  |
ACB.WT.U | Aurora Cannabis Inc Wts USD | 6.280 | 6.280 | 6.280 | 200 | -0.770 |  | 10.92 |  |
ACD | Accord Financial | 6.800 | 6.700 | 6.750 | 1,438 | -0.030 |  | 0.44 |  |
ACD.DB | Accord Financial Corp 7.00 Pct Debs | 96.41 | 95.00 | 95.00 | 19,000 | 0.50 |  | 0.53 |  |
ACO.X | Atco Ltd Cl.I NV | 38.11 | 37.73 | 37.94 | 163,068 | 0.08 |  | 0.21 |  |
ACO.Y | Atco Ltd Cl II | 39.10 | 39.10 | 39.10 | 120 | 0.60 |  | 1.56 |  |
ACQ | Autocanada Inc | 25.71 | 24.84 | 25.41 | 101,219 | 0.34 |  | 1.36 |  |
ACZ | Middlefield American Core Dividend ETF | 14.59 | 14.59 | 14.59 | 102 | 0.08 |  | 0.55 |  |
AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 99.98 | 99.00 | 99.00 | 262,000 | 0.00 |  | 0.00 |  |
AD.UN | Alaris Equity Partners Income Trust | 16.58 | 16.11 | 16.27 | 248,113 | -0.18 |  | 1.09 |  |
ADN | Acadian Timber Corp | 16.48 | 16.31 | 16.48 | 7,634 | 0.17 |  | 1.04 |  |
ADW.A | Andrew Peller Limited Cl.A | 10.22 | 10.10 | 10.13 | 10,018 | 0.06 |  | 0.60 |  |
ADW.B | Andrew Peller Limited Cl.B | 12.00 | 12.00 | 12.00 | 108 | 0.50 |  | 4.35 |  |
AEG | Aegis Brands Inc | 0.9600 | 0.8900 | 0.9600 | 18,735 | 0.0500 |  | 5.49 |  |
AEM | Agnico Eagle Mines Limited | 91.04 | 87.68 | 90.14 | 456,906 | 2.91 |  | 3.34 |  |
AEZS | Aeterna Zentaris Inc | 1.0500 | 0.8900 | 0.9000 | 556,104 | 0.0200 |  | 2.27 |  |
AFN | Ag Growth International Inc | 39.26 | 38.15 | 38.49 | 58,509 | -0.68 |  | 1.74 |  |
AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 101.5 | 101.5 | 101.5 | 10,000 | 0.0 |  | 0.00 |  |
AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.3 | 100.0 | 100.3 | 28,000 | -0.2 |  | 0.24 |  |
AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 101.00 | 100.00 | 100.00 | 49,000 | 0.00 |  | 0.00 |  |
AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 100.02 | 100.00 | 100.00 | 82,000 | -1.00 |  | 0.99 |  |
AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 97.25 | 96.30 | 97.00 | 322,000 | 0.25 |  | 0.26 |  |
AGF.B | AGF Management Ltd Cl.B NV | 6.390 | 6.300 | 6.350 | 111,878 | 0.040 |  | 0.63 |  |
AGI | Alamos Gold Inc Cls A | 10.45 | 10.10 | 10.39 | 705,193 | 0.29 |  | 2.87 |  |
AH | Aleafia Health Inc | 0.9800 | 0.8700 | 0.8900 | 1,617,655 | -0.0500 |  | 5.32 |  |
AH.DB | Aleafia Health Inc 8.50 Pct Debs | 83.50 | 83.00 | 83.00 | 131,000 | 0.00 |  | 0.00 |  |
AH.WT | Aleafia Health Inc Wts | 0.2000 | 0.1700 | 0.1800 | 34,500 | 0.0150 |  | 9.09 |  |
AH.WT.A | Aleafia Health Inc Wts A | 0.4700 | 0.4250 | 0.4500 | 87,800 | 0.0500 |  | 12.50 |  |
AHC | Apollo Healthcare Corp. | 4.950 | 4.850 | 4.870 | 33,136 | -0.110 |  | 2.21 |  |
AHC.WT | Apollo Healthcare Corp Wts | 0.2700 | 0.2500 | 0.2500 | 3,500 | -0.0200 |  | 7.41 |  |
AI | Atrium Mortgage Investment Corp | 13.00 | 12.88 | 12.94 | 66,954 | 0.02 |  | 0.15 |  |
AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.5 | 100.5 | 100.5 | 25,000 | -0.1 |  | 0.05 |  |
AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.0 | 102.0 | 102.0 | 2,000 | -0.5 |  | 0.48 |  |
AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.7 | 102.7 | 102.7 | 20,000 | 0.0 |  | 0.00 |  |
AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.3 | 101.0 | 101.0 | 155,000 | -0.3 |  | 0.33 |  |
AIF | Altus Group Limited | 49.29 | 48.69 | 49.16 | 36,770 | 0.79 |  | 1.63 |  |
AII | Almonty Industries Inc | 0.8600 | 0.8000 | 0.8600 | 74,429 | 0.0600 |  | 7.50 |  |
AIM | Aimia Inc | 4.320 | 4.060 | 4.060 | 116,660 | -0.140 |  | 3.33 |  |
AIM.PR.A | Aimia Inc Pref Ser 1 | 14.40 | 14.40 | 14.40 | 400 | -0.10 |  | 0.69 |  |
AIM.PR.C | Aimia Inc Pref Ser 3 | 17.70 | 17.70 | 17.70 | 100 | -0.05 |  | 0.28 |  |
AJX | Agjunction Inc | 0.5600 | 0.5400 | 0.5600 | 154,806 | 0.0100 |  | 1.82 |  |
AKT.A | Akita Drilling Ltd Cl.A NV | 0.6000 | 0.5900 | 0.6000 | 4,002 | 0.0100 |  | 1.69 |  |
AKT.B | Akita Cl B | 0.9900 | 0.9900 | 0.9900 | 590 | 0.2200 |  | 28.57 |  |
AKU | Akumin Inc | 3.800 | 3.670 | 3.720 | 14,809 | -0.030 |  | 0.80 |  |
ALA | Altagas Ltd | 20.35 | 20.03 | 20.05 | 714,725 | -0.16 |  | 0.79 |  |
ALA.PR.A | Altagas Ltd Pref A | 16.35 | 16.05 | 16.10 | 16,794 | 0.06 |  | 0.37 |  |
ALA.PR.B | Altagas Ltd Pref Ser B | 15.00 | 15.00 | 15.00 | 700 | -0.01 |  | 0.07 |  |
ALA.PR.E | Altagas Ltd Pref Ser E | 20.57 | 20.46 | 20.57 | 6,150 | 0.10 |  | 0.49 |  |
ALA.PR.G | Altagas Ltd Pref G | 19.58 | 19.36 | 19.54 | 15,510 | 0.15 |  | 0.77 |  |
ALA.PR.H | Altagas Ltd Pref H | 16.88 | 16.88 | 16.88 | 100 | 0.68 |  | 4.20 |  |
ALA.PR.I | Altagas Ltd Pref Ser I | 25.03 | 25.03 | 25.03 | 1,200 | 0.06 |  | 0.24 |  |
ALA.PR.K | Altagas Ltd Pref Ser K | 24.99 | 24.90 | 24.90 | 4,578 | -0.06 |  | 0.24 |  |
ALA.PR.U | Altagas Ltd Pref Ser C | 20.25 | 19.85 | 20.25 | 16,200 | 0.56 |  | 2.84 |  |
ALB | Allbanc Split Banc Corp II | 27.16 | 27.01 | 27.16 | 1,000 | 0.65 |  | 2.45 |  |
ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.88 | 25.88 | 25.88 | 1,000 | -0.12 |  | 0.46 |  |
ALC | Algoma Central | 14.25 | 13.99 | 14.10 | 23,350 | -0.10 |  | 0.70 |  |
ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 15,000 | 0.0 |  | 0.00 |  |
ALFA | Accelerate Private Equity Alpha Fund ETF | 18.25 | 17.90 | 18.22 | 1,300 | 0.30 |  | 1.67 |  |
ALS | Altius Minerals Corp | 15.92 | 15.11 | 15.73 | 140,931 | 0.66 |  | 4.38 |  |
ALYA | Alithya Group | 3.120 | 3.050 | 3.050 | 15,047 | -0.060 |  | 1.93 |  |
AMM | Almaden Minerals Ltd | 0.7400 | 0.6800 | 0.7100 | 156,751 | 0.0100 |  | 1.43 |  |
AND | Andlauer Healthcare Group Inc | 36.87 | 35.95 | 36.08 | 25,960 | -1.05 |  | 2.83 |  |
ANX | Anaconda Mining Inc | 0.6000 | 0.5400 | 0.6000 | 142,160 | 0.0400 |  | 7.14 |  |
AOI | Africa Oil Corp | 1.220 | 1.200 | 1.220 | 33,010 | 0.030 |  | 2.52 |  |
AOT | Ascot Resources Ltd | 1.250 | 1.200 | 1.210 | 428,278 | 0.010 |  | 0.83 |  |
AP.UN | Allied Properties Real Estate Inv Trust | 39.31 | 38.43 | 38.99 | 188,372 | 0.32 |  | 0.83 |  |
APHA | Aphria Inc | 17.60 | 16.29 | 16.50 | 6,472,650 | -0.79 |  | 4.57 |  |
APLI | Appili Therapeutics Inc | 1.180 | 1.110 | 1.140 | 98,275 | -0.040 |  | 3.39 |  |
APR.UN | Automotive Properties REIT | 11.13 | 10.94 | 10.99 | 82,794 | -0.11 |  | 0.99 |  |
APS | Aptose Biosciences Inc | 5.740 | 5.430 | 5.480 | 39,755 | -0.200 |  | 3.52 |  |
APY | Anglo Pacific Group Plc | 2.450 | 2.450 | 2.450 | 457 | -0.130 |  | 5.04 |  |
AQA | Aquila Resources Inc | 0.1050 | 0.1000 | 0.1000 | 136,000 | -0.0050 |  | 4.76 |  |
AQN | Algonquin Power and Utilities Corp | 21.78 | 21.36 | 21.69 | 1,850,785 | 0.22 |  | 1.02 |  |
AQN.PR.A | Algonquin Power and Utilities Pref A | 20.17 | 20.15 | 20.15 | 5,475 | 0.00 |  | 0.00 |  |
AQN.PR.D | Algonquin Power and Utilities Pref D | 21.38 | 21.21 | 21.37 | 1,300 | 0.15 |  | 0.71 |  |
AR | Argonaut Gold Inc | 2.630 | 2.480 | 2.610 | 1,383,241 | 0.110 |  | 4.40 |  |
AR.DB.U | Argonaut Gold Inc. 4.625% | 110.3 | 110.3 | 110.3 | 1,000,000 | 0.7 |  | 0.62 |  |
ARB | Accelerate Arbitrage Fund ETF | 29.25 | 28.40 | 28.72 | 8,279 | 0.22 |  | 0.77 |  |
ARE | Aecon Group Inc | 18.47 | 17.77 | 17.81 | 235,884 | -0.36 |  | 1.98 |  |
ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 106.3 | 105.1 | 105.1 | 199,000 | -0.7 |  | 0.66 |  |
ARG | Amerigo Resources Ltd | 0.9200 | 0.8900 | 0.9200 | 36,602 | 0.0400 |  | 4.55 |  |
ARX | Arc Resources Ltd | 7.220 | 6.880 | 6.920 | 1,806,875 | -0.210 |  | 2.95 |  |
ASM | Avino Silver and Gold Mines Ltd | 1.550 | 1.480 | 1.530 | 105,951 | 0.040 |  | 2.68 |  |
ASND | Ascendant Resources Inc | 0.2000 | 0.2000 | 0.2000 | 149,500 | 0.0000 |  | 0.00 |  |
ASND.WT | Ascendant Resources Inc Wts | 0.0500 | 0.0500 | 0.0500 | 8,000 | -0.0100 |  | 16.67 |  |
ASP | Acerus Pharmaceuticals Corp | 0.0450 | 0.0450 | 0.0450 | 103,500 | 0.0050 |  | 12.50 |  |
AT | Acuityads Holdings Inc | 17.83 | 16.73 | 17.08 | 382,886 | -0.62 |  | 3.50 |  |
ATA | Ats Automation | 24.39 | 23.89 | 24.11 | 128,584 | 0.15 |  | 0.63 |  |
ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 38.88 | 38.40 | 38.65 | 71,653 | 0.25 |  | 0.65 |  |
ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 38.01 | 37.27 | 37.70 | 6,154,840 | 0.20 |  | 0.53 |  |
ATE | Antibe Therapeutics Inc | 4.100 | 4.010 | 4.070 | 48,653 | 0.060 |  | 1.50 |  |
ATH | Athabasca Oil Corp | 0.2000 | 0.1800 | 0.1850 | 18,397,210 | 0.0000 |  | 0.00 |  |
ATP | Atlantic Power Corp | 3.870 | 3.740 | 3.810 | 382,309 | 0.060 |  | 1.60 |  |
ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.5 | 104.0 | 105.5 | 118,000 | 1.0 |  | 0.95 |  |
ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.06 | 21.06 | 21.06 | 1,000 | 0.02 |  | 0.10 |  |
ATZ | Aritzia Inc | 28.17 | 27.17 | 28.07 | 451,487 | 0.38 |  | 1.37 |  |
AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 35.67 | 35.67 | 35.67 | 357 | -0.46 |  | 1.27 |  |
AUMN | Golden Minerals Company | 0.9200 | 0.8400 | 0.9000 | 47,971 | 0.0400 |  | 4.65 |  |
AUP | Aurinia Pharmaceuticals Inc | 18.86 | 17.56 | 18.49 | 240,221 | 1.15 |  | 6.63 |  |
AVCN | Avicanna Inc | 1.150 | 1.100 | 1.140 | 93,213 | -0.010 |  | 0.87 |  |
AVL | Avalon Advanced Materials Inc | 0.1550 | 0.1450 | 0.1550 | 2,899,703 | 0.0050 |  | 3.33 |  |
AVP | Avcorp Industries Inc | 0.0900 | 0.0850 | 0.0850 | 22,000 | -0.0050 |  | 5.56 |  |
AW.UN | A&W Revenue Royalties Income Fund | 32.39 | 31.90 | 32.14 | 16,836 | 0.05 |  | 0.16 |  |
AX.PR.A | Artis REIT Pref Ser A | 20.20 | 20.20 | 20.20 | 700 | -0.10 |  | 0.49 |  |
AX.PR.E | Artis REIT Pref Ser E | 18.80 | 18.80 | 18.80 | 300 | 0.00 |  | 0.00 |  |
AX.PR.I | Artis REIT Pref Series I | 24.80 | 24.50 | 24.50 | 1,400 | -0.18 |  | 0.73 |  |
AX.UN | Artis Real Estate Investment Trust Units | 11.07 | 10.83 | 10.91 | 260,030 | -0.05 |  | 0.46 |  |
AXU | Alexco Resource Corp | 3.570 | 3.450 | 3.520 | 255,786 | 0.090 |  | 2.62 |  |
AYA | Aya Gold and Silver Inc | 4.180 | 4.090 | 4.150 | 157,643 | 0.140 |  | 3.49 |  |
AYM | Atalaya Mining Plc | 4.880 | 4.800 | 4.880 | 3,120 | -0.020 |  | 0.41 |  |
AZG | Arizona Gold Corp | 0.1500 | 0.1350 | 0.1350 | 216,329 | -0.0150 |  | 10.00 |  |
AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 21.89 | 21.84 | 21.89 | 23,271 | 0.02 |  | 0.09 |  |
AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 21.95 | 21.90 | 21.95 | 20,630 | -0.05 |  | 0.23 |  |
AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 21.85 | 21.80 | 21.85 | 15,475 | 0.04 |  | 0.18 |  |
AZZ | Azarga Uranium Corp | 0.2350 | 0.2100 | 0.2300 | 839,833 | 0.0100 |  | 4.55 |  |