| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.1900 | 0.1700 | 0.1800 | 331,500 | -0.0150 |  | 7.69 |   |
| AAV | Advantage Oil & Gas Ltd | 6.010 | 5.870 | 5.970 | 617,958 | -0.050 | | 0.83 | |
| ABCT | ABC Technologies Holdings Inc | 8.660 | 8.400 | 8.400 | 24,804 | 0.000 |  | 0.00 | |
| ABST | Absolute Software Corp | 14.80 | 14.53 | 14.71 | 224,862 | -0.02 | | 0.14 | |
| ABTC | Accelerate Carbon Negative Bitcoin ETF | 5.010 | 4.950 | 4.960 | 517 | 0.120 |  | 2.48 | |
| ABTC.U | Accelerate Carbon Neg Bitcoin ETF USD | 3.970 | 3.920 | 3.970 | 200 | 0.130 | | 3.39 | |
| ABX | Barrick Gold Corp | 24.00 | 23.35 | 23.46 | 5,897,659 | -0.98 | | 4.01 | |
| AC | Air Canada | 23.29 | 22.42 | 23.10 | 2,717,297 | 0.63 | | 2.80 | |
| ACB | Aurora Cannabis Inc | 8.530 | 8.320 | 8.400 | 494,660 | -0.060 | | 0.71 | |
| ACB.WT.U | Aurora Cannabis Inc WT USD | 2.490 | 2.490 | 2.490 | 100 | 0.050 | | 2.05 | |
| ACB.WT.V | Aurora Cannabis Inc WT V USD | 1.550 | 1.550 | 1.550 | 700 | -0.390 | | 20.10 | |
| ACD | Accord Financial | 8.550 | 8.480 | 8.550 | 200 | 0.050 | | 0.59 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 104.6 | 104.6 | 104.6 | 6,000 | 2.6 | | 2.54 | |
| ACO.X | Atco Ltd Cl I NV | 40.88 | 40.61 | 40.73 | 170,953 | -0.06 | | 0.15 | |
| ACO.Y | Atco Ltd Cl II | 41.50 | 41.50 | 41.50 | 1,200 | -0.50 | | 1.19 | |
| ACQ | Autocanada Inc | 44.47 | 43.17 | 44.41 | 144,797 | 0.97 | | 2.23 | |
| ACZ | Middlefield American Core Dividend ETF | 16.99 | 16.99 | 16.99 | 1,491 | -0.01 | | 0.06 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 102.5 | 102.5 | 102.5 | 9,000 | -0.8 | | 0.77 | |
| AD.UN | Alaris Equity Partners Income Trust | 18.37 | 18.06 | 18.28 | 137,564 | 0.06 | | 0.33 | |
| ADCO | Adcore Inc | 1.150 | 1.110 | 1.120 | 21,099 | -0.030 | | 2.61 | |
| ADCO.WT | Adcore Inc WT | 0.2100 | 0.2100 | 0.2100 | 10,499 | -0.0100 | | 4.55 | |
| ADN | Acadian Timber Corp | 19.07 | 18.85 | 18.85 | 3,870 | -0.15 | | 0.79 | |
| ADW.A | Andrew Peller Ltd Cl A | 8.440 | 8.310 | 8.420 | 22,548 | 0.010 | | 0.12 | |
| ADW.B | Andrew Peller Ltd Cl B | 11.00 | 10.96 | 10.96 | 1,500 | 0.68 | | 6.61 | |
| AEG | Aegis Brands Inc | 0.8200 | 0.7800 | 0.8200 | 2,075 | 0.0400 | | 5.13 | |
| AEM | Agnico Eagle Mines Ltd | 69.41 | 67.78 | 68.25 | 739,391 | -2.41 | | 3.41 | |
| AEZS | Aeterna Zentaris Inc | 0.8000 | 0.7500 | 0.7900 | 124,644 | -0.0100 | | 1.25 | |
| AFN | Ag Growth International Inc | 29.42 | 29.01 | 29.24 | 25,078 | -0.36 | | 1.22 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.8 | 100.8 | 100.8 | 2,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.8 | 100.8 | 100.8 | 15,000 | 0.0 | | 0.00 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 103.0 | 102.4 | 102.4 | 35,000 | -0.6 | | 0.57 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 102.0 | 101.9 | 102.0 | 16,000 | 0.0 | | 0.00 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 103.4 | 102.2 | 103.4 | 13,000 | 1.2 | | 1.21 | |
| AGF.B | AGF Management Ltd Cl B NV | 7.700 | 7.420 | 7.690 | 181,256 | 0.280 | | 3.78 | |
| AGI | Alamos Gold Inc Cls A | 9.640 | 9.330 | 9.440 | 946,331 | -0.460 | | 4.65 | |
| AGR.UN | Sustainable Agriculture Wellness Div | 9.280 | 9.200 | 9.280 | 7,100 | -0.180 | | 1.90 | |
| AH | Aleafia Health Inc | 0.3650 | 0.3400 | 0.3550 | 108,976 | 0.0050 | | 1.43 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 85.00 | 85.00 | 85.00 | 2,000 | 0.00 | | 0.00 | |
| AH.WT | Aleafia Health Inc WT | 0.0200 | 0.0150 | 0.0150 | 58,500 | 0.0000 | | 0.00 | |
| AH.WT.A | Aleafia Health Inc WT A | 0.1450 | 0.1300 | 0.1450 | 2,000 | 0.0150 | | 11.54 | |
| AH.WT.B | Aleafia Health Inc WT B | 0.0400 | 0.0300 | 0.0400 | 29,000 | 0.0100 | | 33.33 | |
| AHC | Apollo Healthcare Corp | 2.120 | 2.010 | 2.040 | 17,802 | -0.050 | | 2.39 | |
| AHC.WT | Apollo Healthcare Corp WT | 0.0050 | 0.0050 | 0.0050 | 3,000 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 14.50 | 14.40 | 14.40 | 25,904 | -0.06 | | 0.41 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 102.8 | 102.8 | 102.8 | 2,000 | -0.2 | | 0.19 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 104.3 | 104.0 | 104.0 | 23,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 104.0 | 104.0 | 104.0 | 10,000 | 0.0 | | 0.00 | |
| AIF | Altus Group Ltd | 63.80 | 62.23 | 63.48 | 111,126 | 1.00 | | 1.60 | |
| AII | Almonty Industries Inc | 0.9300 | 0.9100 | 0.9200 | 16,163 | -0.0100 | | 1.08 | |
| AIM | Aimia Inc | 4.170 | 4.010 | 4.080 | 32,897 | 0.020 | | 0.49 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 18.10 | 18.10 | 18.10 | 100 | -0.15 | | 0.82 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 21.25 | 20.50 | 21.20 | 3,700 | 0.50 | | 2.42 | |
| AJX | Agjunction Inc | 0.5000 | 0.5000 | 0.5000 | 542 | 0.0000 | | 0.00 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 1.190 | 1.100 | 1.180 | 19,888 | 0.010 | | 0.85 | |
| AKT.B | Akita Cl B | 2.000 | 2.000 | 2.000 | 200 | 0.000 | | 0.00 | |
| AKU | Akumin Inc | 3.070 | 2.960 | 2.970 | 7,109 | -0.030 | | 1.00 | |
| ALA | Altagas Ltd | 26.05 | 25.92 | 25.94 | 260,050 | -0.07 | | 0.27 | |
| ALA.PR.A | Altagas Ltd Pref A | 19.83 | 19.83 | 19.83 | 100 | 0.08 | | 0.41 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 18.60 | 18.60 | 18.60 | 400 | -0.05 | | 0.27 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 25.00 | 25.00 | 25.00 | 100 | 0.00 | | 0.00 | |
| ALA.PR.G | Altagas Ltd Pref G | 24.25 | 24.25 | 24.25 | 100 | 0.35 | | 1.46 | |
| ALA.PR.H | Altagas Ltd Pref H | 22.06 | 22.06 | 22.06 | 1,200 | 0.26 | | 1.19 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 25.35 | 25.09 | 25.09 | 10,499 | -0.03 | | 0.12 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 24.40 | 24.40 | 24.40 | 1,000 | -0.17 | | 0.69 | |
| ALC | Algoma Central | 17.30 | 16.97 | 17.30 | 2,763 | 0.00 | | 0.00 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 109.9 | 109.9 | 109.9 | 78,000 | -1.0 | | 0.88 | |
| ALS | Altius Minerals Corp | 16.49 | 15.90 | 16.16 | 42,963 | -0.28 | | 1.70 | |
| ALYA | Alithya Group | 3.630 | 3.410 | 3.580 | 62,726 | 0.170 | | 4.99 | |
| AMM | Almaden Minerals Ltd | 0.5400 | 0.5000 | 0.5100 | 32,479 | -0.0200 | | 3.77 | |
| AND | Andlauer Healthcare Group Inc | 50.59 | 49.91 | 50.48 | 5,414 | 0.12 | | 0.24 | |
| ANRG | Anaergia Inc | 26.03 | 24.99 | 25.39 | 151,606 | -0.56 | | 2.16 | |
| ANX | Anaconda Mining Inc | 0.7100 | 0.6900 | 0.7000 | 39,602 | -0.0200 | | 2.78 | |
| AOI | Africa Oil Corp | 1.690 | 1.650 | 1.670 | 163,631 | 0.020 | | 1.21 | |
| AOT | Ascot Resources Ltd | 1.210 | 1.170 | 1.210 | 158,591 | 0.000 | | 0.00 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 42.05 | 41.77 | 41.84 | 200,132 | -0.19 | | 0.45 | |
| APLI | Appili Therapeutics Inc | 0.9700 | 0.9200 | 0.9300 | 37,010 | -0.0200 | | 2.11 | |
| APR.UN | Automotive Properties REIT | 12.73 | 12.60 | 12.66 | 47,642 | 0.00 | | 0.00 | |
| APS | Aptose Biosciences Inc | 3.470 | 3.370 | 3.420 | 22,163 | -0.030 | | 0.87 | |
| APY | Anglo Pacific Group Plc | 2.400 | 2.400 | 2.400 | 1,010 | -0.050 | | 2.04 | |
| AQA | Aquila Resources Inc | 0.0850 | 0.0800 | 0.0800 | 11,000 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 19.74 | 19.57 | 19.63 | 934,269 | 0.00 | | 0.00 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 25.77 | 25.11 | 25.12 | 3,309 | -0.98 | | 3.75 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 26.02 | 25.25 | 25.25 | 3,450 | -0.92 | | 3.52 | |
| AR | Argonaut Gold Inc | 3.090 | 3.000 | 3.070 | 561,377 | -0.120 | | 3.76 | |
| AR.DB.U | Argonaut Gold Inc 4.625% | 116.3 | 116.3 | 116.3 | 2,500,000 | 4.0 | | 3.56 | |
| ARB | Accelerate Arbitrage Fund ETF | 26.79 | 26.72 | 26.79 | 8,144 | 0.19 | | 0.71 | |
| ARE | Aecon Group Inc | 21.74 | 21.32 | 21.38 | 342,891 | -0.40 | | 1.84 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 107.8 | 107.5 | 107.7 | 181,000 | -0.3 | | 0.24 | |
| ARG | Amerigo Resources Ltd | 1.300 | 1.250 | 1.300 | 208,286 | -0.020 | | 1.52 | |
| ARIS | Aris Gold Corp | 1.700 | 1.650 | 1.650 | 31,257 | -0.080 | | 4.62 | |
| ARIS.WT | Aris Gold Corp WT | 0.4400 | 0.3500 | 0.3800 | 138,700 | -0.0550 | | 12.64 | |
| ARR | Altius Renewable Royalties Corp | 8.000 | 7.850 | 7.930 | 60,654 | 0.030 | | 0.38 | |
| ARX | Arc Resources Ltd | 10.41 | 10.00 | 10.25 | 3,402,225 | 0.18 | | 1.79 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.140 | 1.080 | 1.100 | 29,786 | -0.050 | | 4.35 | |
| ASND | Ascendant Resources Inc | 0.2300 | 0.2200 | 0.2300 | 901,133 | 0.0200 | | 9.52 | |
| ASND.WT | Ascendant Resources Inc WT | 0.0050 | 0.0050 | 0.0050 | 20,000 | -0.0050 | | 50.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0400 | 0.0400 | 0.0400 | 3,000 | 0.0000 | | 0.00 | |
| AT | Acuityads Holdings Inc | 9.610 | 9.230 | 9.530 | 230,997 | 0.140 | | 1.49 | |
| ATA | Ats Automation | 46.36 | 45.25 | 46.21 | 251,720 | 0.99 | | 2.19 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 50.54 | 50.11 | 50.15 | 6,380 | -0.30 | | 0.59 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 50.28 | 49.88 | 49.90 | 887,100 | -0.33 | | 0.66 | |
| ATE | Antibe Therapeutics Inc | 1.240 | 1.220 | 1.240 | 40,696 | 0.010 | | 0.81 | |
| ATH | Athabasca Oil Corp | 0.8800 | 0.8400 | 0.8500 | 1,290,023 | -0.0200 | | 2.30 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 24.05 | 23.94 | 24.05 | 1,000 | 0.20 | | 0.84 | |
| ATZ | Aritzia Inc | 43.34 | 41.73 | 43.11 | 669,383 | 0.85 | | 2.01 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 38.23 | 38.13 | 38.23 | 763 | 0.09 | | 0.24 | |
| AUMN | Golden Minerals Company | 0.6200 | 0.6000 | 0.6000 | 6,035 | -0.0300 | | 4.76 | |
| AVCN | Avicanna Inc | 0.9300 | 0.8300 | 0.9000 | 19,521 | 0.0300 | | 3.45 | |
| AVL | Avalon Advanced Materials Inc | 0.1150 | 0.1100 | 0.1150 | 197,891 | -0.0050 | | 4.17 | |
| AVNT | Avant Brands Inc | 0.5800 | 0.5200 | 0.5400 | 277,104 | -0.0200 | | 3.57 | |
| AVNT.WT | Avant Brands Inc WT | 0.1000 | 0.0850 | 0.1000 | 32,000 | 0.0100 | | 11.11 | |
| AVP | Avcorp Industries Inc | 0.0950 | 0.0900 | 0.0900 | 64,446 | -0.0100 | | 10.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 37.19 | 36.92 | 37.14 | 13,730 | 0.04 | | 0.11 | |
| AX.PR.A | Artis REIT Pref Ser A | 24.86 | 24.85 | 24.85 | 1,300 | -0.01 | | 0.04 | |
| AX.PR.E | Artis REIT Pref Ser E | 23.50 | 23.41 | 23.41 | 4,300 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 25.97 | 25.85 | 25.85 | 1,150 | -0.12 | | 0.46 | |
| AX.UN | Artis Real Estate Investment Trust Units | 11.60 | 11.40 | 11.49 | 494,441 | 0.06 | | 0.52 | |
| AXU | Alexco Resource Corp | 2.130 | 2.040 | 2.110 | 237,343 | -0.050 | | 2.31 | |
| AYA | Aya Gold and Silver Inc | 9.590 | 9.210 | 9.220 | 1,480,124 | -0.300 | | 3.15 | |
| AYM | Atalaya Mining Plc | 5.700 | 5.700 | 5.700 | 100 | -0.280 | | 4.68 | |
| AZG | Arizona Gold Corp | 0.1100 | 0.1000 | 0.1000 | 530,181 | -0.0100 | | 9.09 | |
| AZZ | Azarga Uranium Corp | 0.8000 | 0.7100 | 0.7400 | 1,978,965 | -0.0400 | | 5.13 | |