| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 2.400 | 2.300 | 2.370 | 696,781 | 0.010 |  | 0.42 | |
| ABT | Absolute Software Corp | 17.26 | 16.61 | 16.92 | 190,030 | -0.37 |  | 2.14 | |
| ABX | Barrick Gold Corp | 35.64 | 34.92 | 35.33 | 3,205,667 | -0.63 | | 1.75 | |
| AC | Air Canada | 16.81 | 15.73 | 16.77 | 7,777,839 | 1.10 | | 7.02 | |
| ACB | Aurora Cannabis Inc | 6.500 | 6.080 | 6.360 | 2,477,111 | -0.030 | | 0.47 | |
| ACB.WT | Aurora Cannabis Inc WT | 0.0800 | 0.0600 | 0.0800 | 550 | 0.0200 | | 33.33 | |
| ACD | Accord Financial | 5.250 | 5.110 | 5.150 | 1,411 | -0.120 | | 2.28 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 90.00 | 90.00 | 90.00 | 6,000 | -5.00 | | 5.26 | |
| ACO.X | Atco Ltd Cl.I NV | 39.98 | 39.24 | 39.95 | 193,334 | 0.25 | | 0.63 | |
| ACO.Y | Atco Ltd Cl II | 40.50 | 40.50 | 40.50 | 500 | 1.31 | | 3.34 | |
| ACQ | Autocanada Inc | 23.03 | 21.27 | 22.86 | 163,994 | 1.06 | | 4.86 | |
| ACZ | Middlefield American Core Dividend ETF | 14.25 | 14.25 | 14.25 | 120 | -0.03 | | 0.21 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 86.90 | 84.34 | 86.90 | 62,000 | 2.30 | | 2.72 | |
| AD.UN | Alaris Equity Partners Income Trust | 13.36 | 12.91 | 13.28 | 156,614 | 0.37 | | 2.87 | |
| ADN | Acadian Timber Corp | 15.89 | 15.84 | 15.87 | 1,721 | 0.05 | | 0.32 | |
| ADW.A | Andrew Peller Limited Cl.A | 10.97 | 10.80 | 10.94 | 20,875 | 0.03 | | 0.27 | |
| ADW.B | Andrew Peller Limited Cl.B | 11.80 | 11.70 | 11.80 | 3,100 | 0.07 | | 0.60 | |
| AEG | Aegis Brands Inc | 0.9000 | 0.9000 | 0.9000 | 2,500 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Limited | 106.7 | 103.9 | 104.6 | 707,325 | -2.8 | | 2.63 | |
| AEZS | Aeterna Zentaris Inc | 0.4700 | 0.4500 | 0.4550 | 284 | -0.0050 | | 1.09 | |
| AFN | Ag Growth International Inc | 28.39 | 27.40 | 27.84 | 27,130 | 0.36 | | 1.31 | |
| AFN.DB.D | Ag Growth Intl Inc 4.85 Pct Debs | 100.99 | 99.06 | 99.06 | 67,000 | 0.00 | | 0.00 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 98.00 | 96.50 | 97.75 | 80,000 | 0.25 | | 0.26 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 91.51 | 91.50 | 91.50 | 16,000 | -0.01 | | 0.01 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 92.00 | 92.00 | 92.00 | 37,000 | -2.00 | | 2.13 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 86.25 | 86.25 | 86.25 | 82,000 | 0.00 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl.B NV | 6.010 | 5.940 | 6.000 | 161,268 | 0.000 | | 0.00 | |
| AGI | Alamos Gold Inc Cls A | 11.16 | 10.82 | 11.16 | 637,331 | -0.07 | | 0.62 | |
| AH | Aleafia Health Inc | 0.5400 | 0.5200 | 0.5300 | 305,489 | 0.0000 | | 0.00 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 67.00 | 64.00 | 64.00 | 51,000 | -1.00 | | 1.54 | |
| AH.WT | Aleafia Health Inc Wts | 0.0600 | 0.0500 | 0.0600 | 189 | 0.0100 | | 20.00 | |
| AH.WT.A | Aleafia Health Inc Wts A | 0.1700 | 0.1700 | 0.1700 | 100 | 0.0000 | | 0.00 | |
| AHC | Apollo Healthcare Corp. | 3.600 | 3.450 | 3.500 | 33,888 | 0.000 | | 0.00 | |
| AHC.WT | Apollo Healthcare Corp Wts | 0.0450 | 0.0450 | 0.0450 | 100 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 11.14 | 10.82 | 11.12 | 39,530 | 0.33 | | 3.06 | |
| AI.DB.B | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.0 | 101.0 | 101.0 | 10,000 | 0.5 | | 0.50 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 100.00 | 99.80 | 100.00 | 95,000 | 0.20 | | 0.20 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 102.0 | 102.0 | 102.0 | 25,000 | 3.0 | | 3.03 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 100.00 | 100.00 | 100.00 | 35,000 | 0.00 | | 0.00 | |
| AIF | Altus Group Limited | 57.04 | 55.49 | 56.03 | 68,510 | -0.53 | | 0.94 | |
| AII | Almonty Industries Inc | 0.7000 | 0.6900 | 0.7000 | 45,293 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 3.630 | 3.530 | 3.610 | 41,448 | 0.000 | | 0.00 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 13.81 | 13.75 | 13.75 | 2,000 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 17.60 | 17.50 | 17.60 | 600 | 0.10 | | 0.57 | |
| AJX | Agjunction Inc | 0.5000 | 0.4800 | 0.5000 | 51,100 | 0.0200 | | 4.17 | |
| AKT.A | Akita Drilling Ltd Cl.A NV | 0.3000 | 0.2900 | 0.2900 | 503 | -0.0050 | | 1.69 | |
| AKU | Akumin Inc | 4.790 | 4.700 | 4.770 | 4,100 | 0.050 | | 1.06 | |
| ALA | Altagas Ltd | 17.75 | 17.42 | 17.48 | 475,202 | -0.17 | | 0.96 | |
| ALA.PR.A | Altagas Ltd Pref A | 12.09 | 11.95 | 12.09 | 2,400 | 0.08 | | 0.67 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 11.97 | 11.90 | 11.97 | 700 | 0.07 | | 0.59 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 16.40 | 16.31 | 16.31 | 26,200 | -0.02 | | 0.12 | |
| ALA.PR.G | Altagas Ltd Pref G | 15.15 | 15.00 | 15.03 | 5,700 | -0.01 | | 0.07 | |
| ALA.PR.H | Altagas Ltd Pref H | 14.00 | 14.00 | 14.00 | 100 | 0.59 | | 4.40 | |
| ALA.PR.I | Altagas Ltd Pref Ser I | 23.81 | 23.78 | 23.79 | 4,505 | 0.04 | | 0.17 | |
| ALA.PR.K | Altagas Ltd Pref Ser K | 23.17 | 22.94 | 22.99 | 6,800 | 0.08 | | 0.35 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 16.23 | 16.20 | 16.23 | 5,533 | 0.03 | | 0.19 | |
| ALB | Allbanc Split Banc Corp II | 20.43 | 20.43 | 20.43 | 1,713 | -0.57 | | 2.71 | |
| ALB.PR.C | Allbanc Split Corp II Pref Ser 2 | 25.85 | 25.85 | 25.85 | 200 | 0.00 | | 0.00 | |
| ALC | Algoma Central | 10.50 | 10.46 | 10.49 | 26,294 | -0.01 | | 0.10 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 101.3 | 101.3 | 101.3 | 17,000 | 0.0 | | 0.01 | |
| ALFA | Accelerate Private Equity Alpha Fund ETF | 13.88 | 13.88 | 13.88 | 100 | -0.54 | | 3.74 | |
| ALS | Altius Minerals Corp | 11.10 | 10.71 | 11.06 | 42,417 | -0.01 | | 0.09 | |
| ALYA | Alithya Group | 3.620 | 3.440 | 3.470 | 14,877 | -0.130 | | 3.61 | |
| AMM | Almaden Minerals Ltd | 1.240 | 1.160 | 1.230 | 55,108 | 0.030 | | 2.50 | |
| AND | Andlauer Healthcare Group Inc | 46.54 | 44.87 | 45.28 | 14,585 | -0.08 | | 0.18 | |
| ANX | Anaconda Mining Inc | 0.5900 | 0.5700 | 0.5700 | 324,650 | -0.0100 | | 1.72 | |
| AOI | Africa Oil Corp | 0.9400 | 0.9100 | 0.9300 | 107,755 | -0.0200 | | 2.11 | |
| AOT | Ascot Resources Ltd | 1.150 | 1.120 | 1.120 | 17,640 | -0.030 | | 2.61 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 34.00 | 33.33 | 33.58 | 171,180 | -0.33 | | 0.97 | |
| APHA | Aphria Inc | 6.240 | 6.040 | 6.130 | 2,432,962 | -0.020 | | 0.33 | |
| APLI | Appili Therapeutics Inc | 1.430 | 1.350 | 1.370 | 187,856 | -0.030 | | 2.14 | |
| APR.UN | Automotive Properties REIT | 10.17 | 9.97 | 10.06 | 29,802 | -0.03 | | 0.30 | |
| APS | Aptose Biosciences Inc | 7.960 | 7.400 | 7.470 | 21,661 | -0.220 | | 2.86 | |
| APY | Anglo Pacific Group Plc | 1.970 | 1.850 | 1.970 | 325 | -0.030 | | 1.50 | |
| AQA | Aquila Resources Inc | 0.1350 | 0.1250 | 0.1300 | 2,655 | -0.0050 | | 3.70 | |
| AQN | Algonquin Power and Utilities Corp | 20.78 | 20.42 | 20.55 | 2,517,133 | -0.14 | | 0.68 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 19.00 | 18.95 | 19.00 | 5,429 | 0.05 | | 0.26 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 19.35 | 19.30 | 19.35 | 1,425 | 0.05 | | 0.26 | |
| AR | Argonaut Gold Inc | 2.710 | 2.630 | 2.670 | 1,550,220 | -0.060 | | 2.20 | |
| ARB | Accelerate Arbitrage Fund ETF | 23.23 | 22.21 | 22.21 | 1,860 | -0.17 | | 0.76 | |
| ARE | Aecon Group Inc | 14.32 | 14.06 | 14.22 | 191,991 | 0.01 | | 0.07 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 102.0 | 101.6 | 102.0 | 110,000 | 0.3 | | 0.30 | |
| ARG | Amerigo Resources Ltd | 0.5800 | 0.5400 | 0.5600 | 32,525 | -0.0200 | | 3.45 | |
| ARX | Arc Resources Ltd | 7.200 | 6.910 | 7.120 | 2,046,880 | 0.210 | | 3.04 | |
| ASM | Avino Silver and Gold Mines Ltd | 1.330 | 1.290 | 1.320 | 148,142 | 0.010 | | 0.76 | |
| ASND | Ascendant Resources Inc | 0.0900 | 0.0900 | 0.0900 | 480 | 0.0000 | | 0.00 | |
| ASND.WT | Ascendant Resources Inc Wts | 0.0200 | 0.0200 | 0.0200 | 229 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 | | 0.00 | |
| AT | Acuityads Holdings Inc | 4.450 | 4.300 | 4.360 | 478,745 | 0.060 | | 1.40 | |
| ATA | Ats Automation | 17.40 | 17.07 | 17.21 | 321,962 | 0.14 | | 0.82 | |
| ATD.A | Alimentation Couche-Tard Inc Cl A Mv | 43.88 | 43.20 | 43.40 | 4,322 | -0.16 | | 0.37 | |
| ATD.B | Alimentation Couche-Tard Inc Cl B Sv | 43.55 | 42.97 | 43.04 | 1,561,392 | -0.31 | | 0.72 | |
| ATH | Athabasca Oil Corp | 0.1300 | 0.1250 | 0.1300 | 1,906 | 0.0000 | | 0.00 | |
| ATP | Atlantic Power Corp | 2.640 | 2.620 | 2.630 | 17,908 | -0.010 | | 0.38 | |
| ATP.DB.E | Atlantic Power Corporation 6.00 Pct Debs | 102.5 | 102.1 | 102.5 | 15,000 | 0.7 | | 0.72 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 21.58 | 21.58 | 21.58 | 100 | 0.08 | | 0.37 | |
| ATZ | Aritzia Inc | 22.75 | 21.41 | 21.96 | 473,095 | -0.85 | | 3.73 | |
| AUG | Auryn Resources Inc | 3.320 | 2.890 | 3.230 | 744,837 | 0.290 | | 9.86 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 33.82 | 33.82 | 33.82 | 100 | -0.20 | | 0.59 | |
| AUMN | Golden Minerals Company | 0.6500 | 0.5800 | 0.6000 | 120,040 | -0.0300 | | 4.76 | |
| AUP | Aurinia Pharmaceuticals Inc | 20.24 | 19.65 | 19.93 | 32,426 | 0.22 | | 1.12 | |
| AVCN | Avicanna Inc | 1.0400 | 1.0000 | 1.0000 | 3,515 | -0.0200 | | 1.96 | |
| AVL | Avalon Advanced Materials Inc | 0.0800 | 0.0750 | 0.0800 | 2,350 | 0.0050 | | 6.67 | |
| AVP | Avcorp Industries Inc | 0.0600 | 0.0600 | 0.0600 | 270 | -0.0050 | | 7.69 | |
| AW.UN | A&W Revenue Royalties Income Fund | 29.98 | 29.22 | 29.50 | 15,975 | -0.31 | | 1.04 | |
| AX.PR.A | Artis REIT Pref Ser A | 17.10 | 17.00 | 17.00 | 1,900 | -0.01 | | 0.06 | |
| AX.PR.E | Artis REIT Pref Ser E | 16.25 | 16.09 | 16.25 | 4,100 | 0.12 | | 0.74 | |
| AX.PR.I | Artis REIT Pref Series I | 22.45 | 22.32 | 22.45 | 3,300 | 0.20 | | 0.90 | |
| AX.UN | Artis Real Estate Investment Trust Units | 8.810 | 8.680 | 8.710 | 168,250 | 0.020 | | 0.23 | |
| AXU | Alexco Resource Corp | 3.540 | 3.470 | 3.490 | 156,303 | -0.070 | | 1.97 | |
| AYA | Aya Gold and Silver Inc | 3.250 | 3.120 | 3.160 | 44,545 | 0.020 | | 0.64 | |
| AYM | Atalaya Mining Plc | 3.400 | 3.200 | 3.400 | 1,550 | 0.490 | | 16.84 | |
| AZP.PR.A | Atlantic Power Pref Equity Ser 1 | 16.44 | 16.44 | 16.44 | 2,200 | 0.18 | | 1.11 | |
| AZP.PR.B | Atlantic Power Pref Equity Ser 2 | 18.10 | 18.10 | 18.10 | 100 | 0.10 | | 0.56 | |
| AZP.PR.C | Atlantic Power Pref Equity Ser 3 | 16.00 | 16.00 | 16.00 | 1,300 | 0.00 | | 0.00 | |
| AZZ | Azarga Uranium Corp | 0.1950 | 0.1850 | 0.1850 | 1,164 | 0.0000 | | 0.00 | |