| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0500 | 0.0500 | 0.0500 | 19,000 | -0.0100 |  | 16.67 |   |
| AAV | Advantage Oil & Gas Ltd | 1.720 | 1.590 | 1.680 | 1,273,469 | 0.050 |  | 3.07 | |
| ABT | Absolute Software Corp | 7.950 | 7.620 | 7.680 | 32,155 | -0.190 | | 2.41 | |
| ABX | Barrick Gold Corp | 24.93 | 24.23 | 24.88 | 5,737,354 | 0.76 | | 3.15 | |
| AC | Air Canada | 43.90 | 42.98 | 43.21 | 795,270 | -0.46 | | 1.05 | |
| ACB | Aurora Cannabis Inc | 8.000 | 7.710 | 7.870 | 3,830,875 | 0.070 | | 0.90 | |
| ACB.WT | Aurora Cannabis Inc Wts | 4.250 | 4.120 | 4.200 | 10,240 | 0.020 | | 0.48 | |
| ACD | Accord Financial | 9.100 | 8.940 | 9.000 | 2,489 | -0.120 | | 1.32 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 101.0 | 101.0 | 101.0 | 15,000 | -3.0 | | 2.88 | |
| ACI | Altagas Canada Inc | 26.22 | 25.60 | 25.97 | 41,406 | 0.00 |  | 0.00 | |
| ACO.X | Atco Ltd Cl.I NV | 46.91 | 46.23 | 46.89 | 150,146 | 0.16 | | 0.34 | |
| ACO.Y | Atco Ltd Cl II | 46.50 | 46.25 | 46.50 | 1,000 | -0.05 | | 0.11 | |
| ACQ | Autocanada Inc | 9.420 | 9.050 | 9.260 | 102,363 | 0.170 | | 1.87 | |
| ACZ | Middlefield American Core Dividend ETF | 12.28 | 12.28 | 12.28 | 1,100 | 0.17 | | 1.40 | |
| AD | Alaris Royalty Corp | 19.88 | 19.45 | 19.50 | 97,283 | -0.20 | | 1.02 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 96.45 | 96.00 | 96.00 | 136,000 | -0.28 | | 0.29 | |
| ADN | Acadian Timber Corp | 17.00 | 16.82 | 17.00 | 10,678 | 0.18 | | 1.07 | |
| ADVZ | Advanz Pharma Corp | 13.38 | 12.99 | 12.99 | 900 | -0.39 | | 2.91 | |
| ADVZ.U | Advanz Pharma Corp USD | 14.28 | 14.28 | 14.28 | 100 | -2.51 | | 14.95 | |
| ADW.A | Andrew Peller Limited Cl.A | 14.35 | 14.14 | 14.18 | 3,718 | -0.05 | | 0.35 | |
| ADW.B | Andrew Peller Limited Cl.B | 14.40 | 14.40 | 14.40 | 1,500 | 0.26 | | 1.84 | |
| AEF | Acasta Enterprises Inc | 0.6900 | 0.6000 | 0.6400 | 102,000 | 0.0400 | | 6.67 | |
| AEF.WT | Acasta Enterprises Inc Wts | 0.0100 | 0.0100 | 0.0100 | 1,250 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 79.63 | 78.24 | 79.10 | 520,322 | 1.13 | | 1.45 | |
| AEZS | Aeterna Zentaris Inc | 2.840 | 2.780 | 2.800 | 8,100 | -0.010 | | 0.36 | |
| AFN | Ag Growth International Inc | 43.17 | 42.20 | 42.51 | 79,910 | -0.62 | | 1.44 | |
| AFN.DB.C | Ag Growth Intl Inc 5.00 Pct Debs | 100.5 | 100.3 | 100.3 | 31,000 | -0.3 | | 0.25 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.5 | 100.5 | 100.5 | 49,000 | 0.0 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 100.00 | 99.74 | 100.00 | 342,000 | 0.00 | | 0.00 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 102.5 | 101.8 | 101.8 | 25,000 | -0.2 | | 0.17 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.790 | 5.500 | 5.580 | 345,059 | 0.170 | | 3.14 | |
| AGI | Alamos Gold Inc Cls A | 9.660 | 9.270 | 9.560 | 802,188 | 0.300 | | 3.24 | |
| AHY.UN | Advantaged CDN High Yield Bond Fund | 7.270 | 7.270 | 7.270 | 600 | -0.040 | | 0.55 | |
| AI | Atrium Mortgage Investment Corp | 13.76 | 13.60 | 13.65 | 24,275 | -0.01 | | 0.07 | |
| AI.DB | Atrium Mortgage Inv Corp 5.25 Pct Debs | 102.0 | 100.5 | 101.0 | 107,000 | -1.0 | | 0.97 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.8 | 101.0 | 101.0 | 31,000 | 0.0 | | 0.01 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.9 | 100.5 | 100.8 | 62,000 | -0.5 | | 0.48 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.9 | 101.9 | 101.9 | 57,000 | 0.0 | | 0.00 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 101.0 | 100.7 | 100.7 | 44,000 | -1.3 | | 1.31 | |
| AIF | Altus Group Limited | 38.37 | 37.92 | 38.28 | 114,266 | 0.23 | | 0.60 | |
| AII | Almonty Industries Inc | 0.8100 | 0.8000 | 0.8100 | 3,495 | 0.0100 | | 1.25 | |
| AIM | Aimia Inc | 3.350 | 3.200 | 3.320 | 1,117,956 | 0.080 | | 2.47 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 17.04 | 17.04 | 17.04 | 400 | -0.95 | | 5.28 | |
| AIM.PR.B | Aimia Inc Pref Ser 2 | 18.18 | 18.18 | 18.18 | 100 | 0.39 | | 2.19 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 18.45 | 17.78 | 18.45 | 900 | -0.05 | | 0.27 | |
| AJX | Agjunction Inc | 0.4600 | 0.4500 | 0.4500 | 12,090 | 0.0000 | | 0.00 | |
| AKG | Asanko Gold Inc | 1.210 | 1.160 | 1.180 | 107,910 | 0.000 | | 0.00 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 1.750 | 1.660 | 1.660 | 2,398 | 0.000 | | 0.00 | |
| AKT.B | Akita Cl B | 2.330 | 2.330 | 2.330 | 3,000 | 0.000 | | 0.00 | |
| AKU | Akumin Inc | 4.370 | 4.370 | 4.370 | 500 | -0.030 | | 0.68 | |
| AKU.U | Akumin Inc | 3.190 | 3.160 | 3.160 | 1,300 | -0.040 | | 1.25 | |
| ALA | Altagas Ltd | 19.24 | 18.59 | 18.67 | 817,518 | -0.35 | | 1.84 | |
| ALA.PR.A | Altagas Ltd Pref A | 13.25 | 13.16 | 13.16 | 3,895 | -0.13 | | 0.98 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 13.40 | 13.30 | 13.30 | 1,200 | -0.17 | | 1.26 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 18.01 | 18.01 | 18.01 | 200 | 0.01 | | 0.06 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.39 | 15.10 | 15.20 | 7,100 | -0.19 | | 1.23 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 22.39 | 22.34 | 22.35 | 3,600 | -0.03 | | 0.13 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 21.00 | 20.83 | 20.83 | 7,500 | -0.17 | | 0.81 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 18.11 | 18.01 | 18.01 | 5,253 | -0.04 | | 0.22 | |
| ALB | Allbanc Split Banc Corp II | 24.89 | 24.89 | 24.89 | 100 | 1.21 | | 5.11 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 26.21 | 26.01 | 26.01 | 240 | -0.20 | | 0.76 | |
| ALC | Algoma Central | 13.25 | 12.57 | 13.24 | 5,800 | 0.24 | | 1.85 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.7 | 104.7 | 104.7 | 39,000 | -0.1 | | 0.06 | |
| ALEF | Aleafia Health Inc | 1.130 | 1.090 | 1.090 | 353,615 | -0.020 | | 1.80 | |
| ALEF.DB | Aleafia Health Inc 8.50 Pct Debs | 75.08 | 75.00 | 75.00 | 90,000 | 0.00 | | 0.00 | |
| ALEF.WT | Aleafia Health Inc Wts | 0.1400 | 0.1300 | 0.1300 | 107,500 | 0.0000 | | 0.00 | |
| ALO | Alio Gold Inc | 1.0200 | 0.9800 | 0.9800 | 48,900 | 0.0000 | | 0.00 | |
| ALS | Altius Minerals Corp | 11.64 | 11.26 | 11.45 | 75,911 | 0.17 | | 1.51 | |
| ALYA | Alithya Group | 4.010 | 3.900 | 3.960 | 112,477 | 0.160 | | 4.21 | |
| AMM | Almaden Minerals Ltd | 1.010 | 0.950 | 1.010 | 23,361 | 0.080 | | 8.60 | |
| ANX | Anaconda Mining Inc | 0.2500 | 0.2400 | 0.2400 | 18,611 | -0.0100 | | 4.00 | |
| AOI | Africa Oil Corp | 1.170 | 1.140 | 1.140 | 55,047 | -0.040 | | 3.39 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 52.22 | 51.99 | 52.09 | 128,843 | 0.11 | | 0.21 | |
| APHA | Aphria Inc | 8.470 | 8.160 | 8.310 | 1,066,937 | 0.010 | | 0.12 | |
| APR.UN | Automotive Properties REIT | 10.54 | 10.44 | 10.45 | 27,836 | -0.08 | | 0.76 | |
| APS | Aptose Biosciences Inc | 3.230 | 3.000 | 3.040 | 10,640 | -0.120 | | 3.80 | |
| APY | Anglo Pacific Group Plc | 3.120 | 3.110 | 3.110 | 600 | 0.000 | | 0.00 | |
| AQA | Aquila Resources Inc | 0.2000 | 0.1900 | 0.2000 | 66,190 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 17.29 | 17.20 | 17.23 | 1,013,315 | 0.00 | | 0.00 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 18.42 | 18.25 | 18.25 | 1,250 | -0.14 | | 0.76 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.90 | 19.73 | 19.80 | 1,400 | -0.10 | | 0.50 | |
| AQY.A | Alignvest Acquisition II Corp Cl A | 8.640 | 8.520 | 8.580 | 1,200 | -0.100 | | 1.15 | |
| AQY.WT | Alignvest Acquisition II Corp Wts | 0.4500 | 0.4500 | 0.4500 | 114,970 | 0.0000 | | 0.00 | |
| AR | Argonaut Gold Inc | 2.530 | 2.410 | 2.500 | 424,747 | 0.070 | | 2.88 | |
| ARE | Aecon Group Inc | 18.92 | 18.58 | 18.60 | 856,829 | -0.06 | | 0.32 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 105.5 | 105.0 | 105.0 | 95,000 | 0.0 | | 0.03 | |
| ARG | Amerigo Resources Ltd | 0.6200 | 0.5800 | 0.5900 | 67,602 | -0.0300 | | 4.84 | |
| ARX | Arc Resources Ltd | 6.170 | 5.960 | 6.100 | 1,207,475 | 0.020 | | 0.33 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.8800 | 0.8000 | 0.8200 | 234,227 | -0.0100 | | 1.20 | |
| ASM.WT | Avino Silver and Gold Mines Ltd Wts | 0.0300 | 0.0200 | 0.0200 | 14,000 | -0.0100 | | 33.33 | |
| ASND | Ascendant Resources Inc | 0.3300 | 0.3300 | 0.3300 | 2,500 | 0.0100 | | 3.13 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0700 | 0.0600 | 0.0600 | 29,000 | -0.0200 | | 25.00 | |
| ASO | Avesoro Resources Inc | 1.490 | 1.340 | 1.400 | 11,798 | 0.300 | | 27.27 | |
| ASP | Acerus Pharmaceuticals Corp | 0.1300 | 0.1200 | 0.1300 | 32,500 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0400 | | 400.00 | |
| ASR | Alacer Gold Corp | 5.710 | 5.560 | 5.680 | 746,370 | -0.040 | | 0.70 | |
| AT | Acuityads Holdings Inc | 1.390 | 1.330 | 1.350 | 130,990 | -0.050 | | 3.57 | |
| ATA | Ats Automation | 18.82 | 18.37 | 18.43 | 174,265 | -0.39 | | 2.07 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 82.12 | 81.50 | 81.68 | 2,319 | -1.69 | | 2.03 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 82.88 | 81.20 | 81.51 | 747,220 | -1.61 | | 1.94 | |
| ATH | Athabasca Oil Corp | 0.6000 | 0.5800 | 0.6000 | 161,539 | 0.0200 | | 3.45 | |
| ATL | Atlatsa Resources Corp | 0.0900 | 0.0900 | 0.0900 | 20,000 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 3.150 | 3.110 | 3.120 | 15,063 | -0.020 | | 0.64 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 105.4 | 104.9 | 105.4 | 20,000 | 1.1 | | 1.01 | |
| ATZ | Aritzia Inc | 17.55 | 17.31 | 17.36 | 181,473 | -0.24 | | 1.36 | |
| AUG | Auryn Resources Inc | 1.770 | 1.670 | 1.710 | 87,166 | 0.000 | | 0.00 | |
| AUMN | Golden Minerals Company | 0.3300 | 0.3300 | 0.3300 | 2,000 | 0.0100 | | 3.13 | |
| AUP | Aurinia Pharmaceuticals Inc | 7.960 | 7.770 | 7.820 | 10,000 | -0.120 | | 1.51 | |
| AVCN | Avicanna Inc | 4.900 | 4.800 | 4.880 | 62,100 | 0.130 | | 2.74 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0500 | 380,000 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 2,000 | -0.0100 | | 14.29 | |
| AW.UN | A&W Revenue Royalties Income Fund | 42.27 | 41.67 | 42.10 | 13,583 | -0.07 | | 0.17 | |
| AX.PR.A | Artis REIT Pref Ser A | 22.08 | 22.00 | 22.08 | 1,600 | 0.28 | | 1.28 | |
| AX.PR.E | Artis REIT Pref Ser E | 20.51 | 20.39 | 20.51 | 5,150 | 0.12 | | 0.59 | |
| AX.PR.G | Artis REIT Pref Ser G | 25.30 | 25.30 | 25.30 | 250 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 25.00 | 24.97 | 25.00 | 3,000 | 0.05 | | 0.20 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.39 | 12.27 | 12.38 | 288,877 | 0.04 | | 0.32 | |
| AXR | Alexco Resource Corp | 2.450 | 2.330 | 2.330 | 172,544 | -0.090 | | 3.72 | |
| AXU | Alexco Resource Corp | 2.590 | 2.370 | 2.590 | 408,610 | 0.200 | | 8.37 | |
| AYM | Atalaya Mining Plc | 3.450 | 3.450 | 3.450 | 600 | -0.050 | | 1.43 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.67 | 15.67 | 15.67 | 500 | -0.07 | | 0.44 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.16 | 18.15 | 18.15 | 300 | 0.00 | | 0.00 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 18.15 | 18.15 | 18.15 | 600 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.1600 | 0.1600 | 0.1600 | 45,000 | 0.0000 | | 0.00 | |