| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0900 | 0.0900 | 0.0900 | 691,700 | 0.0100 |  | 12.50 |   |
| AAV | Advantage Oil & Gas Ltd | 1.720 | 1.620 | 1.650 | 729,788 | -0.010 |  | 0.60 | |
| ABT | Absolute Software Corp | 14.59 | 14.32 | 14.48 | 120,294 | 0.06 | | 0.42 | |
| ABX | Barrick Gold Corp | 37.90 | 36.65 | 37.50 | 3,186,769 | 0.00 |  | 0.00 | |
| AC | Air Canada | 16.86 | 15.90 | 16.20 | 4,656,553 | -0.37 | | 2.23 | |
| ACB | Aurora Cannabis Inc | 16.40 | 15.46 | 16.04 | 911,337 | -0.41 | | 2.49 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.3900 | 0.2800 | 0.3000 | 6,959 | 0.0500 | | 20.00 | |
| ACD | Accord Financial | 6.580 | 6.580 | 6.580 | 122 | 0.130 | | 2.02 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 77.00 | 77.00 | 77.00 | 3,000 | 0.00 | | 0.00 | |
| ACO.X | Atco Ltd Cl.I NV | 40.81 | 39.84 | 40.06 | 191,207 | -0.63 | | 1.55 | |
| ACO.Y | Atco Ltd Cl II | 41.42 | 41.42 | 41.42 | 100 | 5.93 | | 16.71 | |
| ACQ | Autocanada Inc | 11.91 | 11.31 | 11.58 | 92,615 | 0.23 | | 2.03 | |
| ACZ | Middlefield American Core Dividend ETF | 13.26 | 13.26 | 13.26 | 4,000 | -0.02 | | 0.15 | |
| AD | Alaris Royalty Corp | 11.84 | 11.30 | 11.52 | 443,981 | -0.31 | | 2.62 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 85.08 | 85.00 | 85.08 | 11,000 | 0.08 | | 0.09 | |
| ADN | Acadian Timber Corp | 14.60 | 13.66 | 13.75 | 22,780 | -1.19 | | 7.97 | |
| ADW.A | Andrew Peller Limited Cl.A | 8.580 | 8.050 | 8.280 | 16,075 | -0.300 | | 3.50 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.45 | 10.81 | 11.00 | 1,164 | -0.90 | | 7.56 | |
| AEF | Acasta Enterprises Inc | 0.6000 | 0.5900 | 0.5900 | 8,025 | -0.0700 | | 10.61 | |
| AEF.WT | Acasta Enterprises Inc WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 90.14 | 87.15 | 90.07 | 641,949 | 0.99 | | 1.11 | |
| AEZS | Aeterna Zentaris Inc | 0.6200 | 0.5600 | 0.5800 | 74,625 | -0.0400 | | 6.45 | |
| AFN | Ag Growth International Inc | 25.90 | 25.36 | 25.63 | 70,707 | -0.18 | | 0.70 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 98.70 | 97.50 | 97.50 | 225,000 | -0.15 | | 0.15 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 95.00 | 94.50 | 95.00 | 25,000 | 0.02 | | 0.02 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 92.52 | 92.51 | 92.51 | 25,000 | 0.01 | | 0.01 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 93.25 | 93.25 | 93.25 | 4,000 | 0.25 | | 0.27 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 82.00 | 80.00 | 80.00 | 167,000 | -2.50 | | 3.03 | |
| AGF.B | AGF Management Ltd Cl.B NV | 5.020 | 4.850 | 4.900 | 163,579 | -0.160 | | 3.16 | |
| AGI | Alamos Gold Inc Cls A | 14.26 | 13.62 | 14.09 | 1,616,248 | 0.04 | | 0.28 | |
| AH | Aleafia Health Inc | 0.5000 | 0.4700 | 0.5000 | 635,210 | 0.0300 | | 6.38 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 65.00 | 65.00 | 65.00 | 19,000 | 0.00 | | 0.00 | |
| AH.WT | Aleafia Health Inc Wts | 0.0700 | 0.0700 | 0.0700 | 117,900 | 0.0000 | | 0.00 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.2000 | 0.1800 | 0.2000 | 35,000 | 0.0300 | | 17.65 | |
| AI | Atrium Mortgage Investment Corp | 10.41 | 10.06 | 10.34 | 39,042 | -0.04 | | 0.39 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.5 | 100.3 | 100.3 | 16,000 | 0.0 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.00 | 95.25 | 100.00 | 192,000 | 4.50 | | 4.71 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.00 | 99.00 | 99.99 | 155,000 | 1.99 | | 2.03 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.99 | 99.99 | 99.99 | 23,000 | 0.99 | | 1.00 | |
| AIF | Altus Group Limited | 40.77 | 40.13 | 40.72 | 66,184 | 0.45 | | 1.12 | |
| AII | Almonty Industries Inc | 0.5700 | 0.5700 | 0.5700 | 25,820 | -0.0100 | | 1.72 | |
| AIM | Aimia Inc | 3.090 | 3.000 | 3.080 | 162,665 | 0.020 | | 0.65 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 14.30 | 14.30 | 14.30 | 600 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 16.50 | 16.00 | 16.50 | 8,700 | 0.00 | | 0.00 | |
| AJX | Agjunction Inc | 0.3500 | 0.3200 | 0.3500 | 22,500 | 0.0000 | | 0.00 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.4100 | 0.4100 | 0.4100 | 8,680 | 0.0400 | | 10.81 | |
| AKT.B | Akita Cl B | 1.200 | 1.200 | 1.200 | 100 | 0.200 | | 20.00 | |
| AKU | Akumin Inc | 2.700 | 2.410 | 2.690 | 19,550 | 0.290 | | 12.08 | |
| AKU.U | Akumin Inc | 2.090 | 1.800 | 1.890 | 25,300 | 0.050 | | 2.72 | |
| ALA | Altagas Ltd | 16.10 | 15.45 | 15.59 | 1,099,989 | 0.24 | | 1.56 | |
| ALA.PR.A | Altagas Ltd Pref A | 10.70 | 10.61 | 10.64 | 5,302 | 0.00 | | 0.00 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 10.59 | 10.59 | 10.59 | 461 | -0.07 | | 0.66 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 15.00 | 14.84 | 14.84 | 5,206 | -0.01 | | 0.07 | |
| ALA.PR.G | Altagas Ltd Pref G | 13.11 | 12.94 | 12.94 | 11,712 | -0.08 | | 0.61 | |
| ALA.PR.H | Altagas Ltd Pref H | 12.12 | 11.95 | 11.95 | 53,000 | -0.10 | | 0.83 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 20.81 | 20.75 | 20.75 | 2,800 | 0.00 | | 0.00 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 19.45 | 19.44 | 19.44 | 19,925 | 0.10 | | 0.52 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 14.52 | 14.20 | 14.27 | 5,580 | -0.25 | | 1.72 | |
| ALB | Allbanc Split Banc Corp II | 20.82 | 20.82 | 20.82 | 300 | 1.32 | | 6.77 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.68 | 25.68 | 25.68 | 100 | 0.13 | | 0.51 | |
| ALC | Algoma Central | 10.70 | 10.63 | 10.63 | 781 | -0.09 | | 0.84 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.3 | 100.3 | 100.3 | 80,000 | -1.1 | | 1.04 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 13.39 | 13.39 | 13.39 | 700 | -0.46 | | 3.32 | |
| ALO | Alio Gold Inc | 1.970 | 1.880 | 1.960 | 201,497 | 0.040 | | 2.08 | |
| ALS | Altius Minerals Corp | 10.37 | 10.13 | 10.32 | 40,160 | 0.13 | | 1.28 | |
| ALYA | Alithya Group | 2.160 | 2.100 | 2.110 | 12,272 | -0.020 | | 0.94 | |
| AMM | Almaden Minerals Ltd | 0.7100 | 0.6800 | 0.6900 | 23,936 | -0.0100 | | 1.43 | |
| AND | Andlauer Healthcare Group Inc | 39.16 | 36.93 | 36.93 | 8,252 | -1.26 | | 3.30 | |
| ANX | Anaconda Mining Inc | 0.4100 | 0.3900 | 0.4000 | 240,135 | -0.0100 | | 2.44 | |
| AOI | Africa Oil Corp | 1.060 | 1.040 | 1.040 | 32,895 | -0.020 | | 1.89 | |
| AOT | Ascot Resources Ltd | 1.250 | 1.120 | 1.200 | 342,191 | -0.030 | | 2.44 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 41.91 | 40.34 | 41.11 | 278,938 | -0.36 | | 0.87 | |
| APHA | Aphria Inc | 5.870 | 5.600 | 5.680 | 1,046,650 | -0.130 | | 2.24 | |
| APR.UN | Automotive Properties REIT | 9.250 | 9.040 | 9.180 | 99,713 | 0.120 | | 1.32 | |
| APS | Aptose Biosciences Inc | 8.780 | 8.380 | 8.570 | 30,014 | 0.080 | | 0.94 | |
| APY | Anglo Pacific Group Plc | 2.820 | 2.820 | 2.820 | 160 | -0.010 | | 0.35 | |
| AQA | Aquila Resources Inc | 0.1700 | 0.1700 | 0.1700 | 7,001 | 0.0000 | | 0.00 | |
| AQN | Algonquin Power and Utilities Corp | 17.07 | 16.85 | 17.06 | 6,074,332 | -0.46 | | 2.63 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 16.96 | 16.73 | 16.73 | 7,864 | -0.02 | | 0.12 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 17.00 | 16.78 | 17.00 | 11,900 | 0.05 | | 0.29 | |
| AR | Argonaut Gold Inc | 2.690 | 2.550 | 2.610 | 1,368,866 | -0.020 | | 0.76 | |
| ARB | Accelerate Arbitrage Fund ETF | 21.65 | 21.65 | 21.65 | 3,560 | 0.01 | | 0.05 | |
| ARE | Aecon Group Inc | 14.80 | 14.55 | 14.77 | 482,481 | 0.16 | | 1.10 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 99.30 | 98.50 | 98.50 | 303,000 | -0.98 | | 0.99 | |
| ARG | Amerigo Resources Ltd | 0.4800 | 0.4300 | 0.4800 | 103,088 | 0.0300 | | 6.67 | |
| ARX | Arc Resources Ltd | 4.730 | 4.540 | 4.670 | 1,240,813 | 0.070 | | 1.52 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.190 | 1.110 | 1.150 | 110,553 | 0.050 | | 4.55 | |
| ASND | Ascendant Resources Inc | 0.1200 | 0.1200 | 0.1200 | 110,015 | -0.0100 | | 7.69 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0600 | 0.0600 | 0.0600 | 16,000 | 0.0000 | | 0.00 | |
| ASP.WT | Acerus Pharmaceuticals Corp Wts | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0000 | | 0.00 | |
| ASR | Alacer Gold Corp | 10.21 | 9.64 | 10.02 | 974,364 | 0.08 | | 0.80 | |
| AT | Acuityads Holdings Inc | 1.430 | 1.340 | 1.400 | 312,564 | 0.000 | | 0.00 | |
| ATA | Ats Automation | 18.48 | 17.95 | 18.00 | 137,143 | -0.33 | | 1.80 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 45.85 | 44.05 | 45.33 | 11,676 | 1.28 | | 2.91 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 45.64 | 43.50 | 45.45 | 1,947,450 | 1.72 | | 3.93 | |
| ATH | Athabasca Oil Corp | 0.1800 | 0.1700 | 0.1700 | 236,001 | -0.0100 | | 5.56 | |
| ATP | Atlantic Power Corp | 2.700 | 2.580 | 2.680 | 41,514 | 0.030 | | 1.13 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 101.0 | 101.0 | 101.0 | 26,000 | -0.3 | | 0.25 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.11 | 21.11 | 21.11 | 100 | 0.67 | | 3.28 | |
| ATZ | Aritzia Inc | 20.05 | 19.40 | 19.96 | 334,026 | 0.59 | | 3.05 | |
| AUG | Auryn Resources Inc | 3.140 | 2.870 | 3.000 | 734,841 | 0.050 | | 1.69 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 31.99 | 31.97 | 31.97 | 200 | -0.03 | | 0.09 | |
| AUMN | Golden Minerals Company | 0.6800 | 0.5800 | 0.6100 | 65,546 | -0.0300 | | 4.69 | |
| AUP | Aurinia Pharmaceuticals Inc | 21.19 | 20.28 | 20.78 | 102,752 | -0.36 | | 1.70 | |
| AVCN | Avicanna Inc | 1.480 | 1.410 | 1.430 | 2,610 | -0.030 | | 2.05 | |
| AVL | Avalon Advanced Materials Inc | 0.0600 | 0.0500 | 0.0600 | 59,904 | 0.0000 | | 0.00 | |
| AVP | Avcorp Industries Inc | 0.0400 | 0.0300 | 0.0400 | 11,000 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 29.68 | 28.25 | 28.25 | 38,536 | -0.78 | | 2.69 | |
| AX.PR.A | Artis REIT Pref Ser A | 15.17 | 14.88 | 14.91 | 2,200 | -0.44 | | 2.87 | |
| AX.PR.E | Artis REIT Pref Ser E | 14.00 | 13.61 | 13.66 | 2,301 | -0.29 | | 2.08 | |
| AX.PR.I | Artis REIT Pref Series I | 20.19 | 20.12 | 20.17 | 3,000 | 0.07 | | 0.35 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.350 | 7.230 | 7.250 | 226,703 | -0.120 | | 1.63 | |
| AXU | Alexco Resource Corp | 3.260 | 3.000 | 3.160 | 483,987 | 0.020 | | 0.64 | |
| AYM | Atalaya Mining Plc | 2.940 | 2.700 | 2.940 | 6,500 | 0.250 | | 9.29 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 15.75 | 15.75 | 15.75 | 300 | -0.24 | | 1.50 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 16.63 | 16.62 | 16.63 | 700 | 0.18 | | 1.09 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 16.06 | 16.05 | 16.06 | 900 | 0.01 | | 0.06 | |
| AZZ | Azarga Uranium Corp | 0.1700 | 0.1600 | 0.1700 | 62,000 | 0.0000 | | 0.00 | |