| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAB | Aberdeen International Inc | 0.0950 | 0.0900 | 0.0900 | 18,000 | 0.0000 |  | 0.00 |   |
| AAV | Advantage Oil & Gas Ltd | 10.420 | 9.780 | 9.990 | 443,395 | -0.220 |  | 2.15 | |
| ABCT | ABC Technologies Holdings Inc | 6.150 | 5.780 | 5.890 | 2,901 | -0.150 | | 2.48 | |
| ABST | Absolute Software Corp | 11.77 | 11.28 | 11.62 | 118,506 | 0.14 |  | 1.22 | |
| ABTC | Accelerate Carbon Negative Bitcoin ETF | 3.040 | 2.910 | 2.910 | 3,808 | -0.150 | | 4.90 | |
| ABTC.U | Accelerate Carbon Neg Bitcoin ETF USD | 2.360 | 2.320 | 2.320 | 200 | 0.010 | | 0.43 | |
| ABX | Barrick Gold Corp | 26.70 | 26.25 | 26.65 | 6,826,628 | 0.09 | | 0.34 | |
| AC | Air Canada | 21.42 | 20.44 | 20.80 | 2,754,168 | -0.19 | | 0.91 | |
| ACB | Aurora Cannabis Inc | 3.980 | 3.580 | 3.730 | 1,687,422 | -0.160 | | 4.11 | |
| ACB.WT.U | Aurora Cannabis Inc WT USD | 0.4500 | 0.4500 | 0.4500 | 1,500 | 0.0900 | | 25.00 | |
| ACB.WT.V | Aurora Cannabis Inc WT V USD | 0.3500 | 0.3500 | 0.3500 | 1,000 | -0.1500 | | 30.00 | |
| ACD | Accord Financial | 8.500 | 8.500 | 8.500 | 1,500 | 0.000 | | 0.00 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 102.5 | 101.0 | 102.5 | 23,000 | 1.5 | | 1.49 | |
| ACO.X | Atco Ltd Cl I NV | 46.95 | 46.48 | 46.83 | 181,502 | 0.17 | | 0.36 | |
| ACO.Y | Atco Ltd Cl II | 46.60 | 46.60 | 46.60 | 400 | -0.75 | | 1.58 | |
| ACQ | Autocanada Inc | 29.36 | 27.36 | 27.87 | 51,521 | -0.88 | | 3.06 | |
| AD.DB | Alaris Royalty Corp 5.50 Pct Debs | 98.49 | 98.43 | 98.43 | 38,000 | -0.10 | | 0.10 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 99.00 | 98.50 | 98.50 | 74,000 | 0.25 | | 0.25 | |
| AD.UN | Alaris Equity Partners Income Trust | 18.36 | 17.94 | 18.18 | 63,460 | 0.03 | | 0.17 | |
| ADCO | Adcore Inc | 0.2900 | 0.2750 | 0.2750 | 58,500 | -0.0100 | | 3.51 | |
| ADCO.WT | Adcore Inc WT | 0.0400 | 0.0400 | 0.0400 | 7,000 | 0.0000 | | 0.00 | |
| ADN | Acadian Timber Corp | 19.21 | 18.66 | 18.93 | 9,131 | 0.14 | | 0.75 | |
| ADW.A | Andrew Peller Ltd Cl A | 6.860 | 6.500 | 6.640 | 39,646 | -0.150 | | 2.21 | |
| ADW.B | Andrew Peller Ltd Cl B | 9.100 | 8.900 | 9.100 | 1,100 | 0.600 | | 7.06 | |
| AEG | Aegis Brands Inc | 0.5400 | 0.5400 | 0.5400 | 500 | -0.0300 | | 5.26 | |
| AEM | Agnico Eagle Mines Ltd | 69.49 | 67.75 | 69.14 | 814,698 | -0.10 | | 0.14 | |
| AEZS | Aeterna Zentaris Inc | 0.2650 | 0.2550 | 0.2550 | 44,928 | -0.0050 | | 1.92 | |
| AFN | Ag Growth International Inc | 31.88 | 30.64 | 30.80 | 38,276 | -0.61 | | 1.94 | |
| AFN.DB.E | Ag Growth Intl Inc 4.50 Pct Debs | 99.95 | 99.95 | 99.95 | 40,000 | 0.05 | | 0.05 | |
| AFN.DB.F | Ag Growth Intl Inc 5.4 Pct Debs | 100.00 | 99.50 | 99.99 | 14,000 | -0.01 | | 0.01 | |
| AFN.DB.G | Ag Growth Intl Inc 5.25 Pct Debs | 100.00 | 99.54 | 99.54 | 60,000 | -0.46 | | 0.46 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 98.91 | 98.57 | 98.57 | 35,000 | -0.43 | | 0.43 | |
| AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 101.21 | 99.75 | 99.75 | 169,000 | -0.25 | | 0.25 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 98.00 | 97.44 | 97.50 | 159,000 | 0.00 | | 0.00 | |
| AGF.B | AGF Management Ltd Cl B NV | 6.770 | 6.490 | 6.580 | 90,333 | 0.000 | | 0.00 | |
| AGI | Alamos Gold Inc Cls A | 9.780 | 9.520 | 9.610 | 430,768 | -0.100 | | 1.03 | |
| AGR.UN | Sustainable Agriculture Wellness Div | 8.030 | 7.910 | 7.910 | 600 | 0.160 | | 2.06 | |
| AH | Aleafia Health Inc | 0.0900 | 0.0800 | 0.0850 | 710,425 | -0.0050 | | 5.56 | |
| AH.DB | Aleafia Health Inc 8.50 Pct Debs | 37.00 | 37.00 | 37.00 | 1,000 | -2.00 | | 5.13 | |
| AH.WT.A | Aleafia Health Inc WT A | 0.0350 | 0.0100 | 0.0300 | 113,000 | 0.0000 | | 0.00 | |
| AH.WT.B | Aleafia Health Inc WT B | 0.0050 | 0.0050 | 0.0050 | 1,000 | 0.0000 | | 0.00 | |
| AI | Atrium Mortgage Investment Corp | 13.07 | 12.79 | 12.91 | 42,508 | 0.00 | | 0.00 | |
| AI.DB.C | Atrium Mortgage Inv Corp 5.30 Pct Debs | 99.50 | 99.44 | 99.50 | 14,000 | 0.50 | | 0.51 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 101.0 | 100.5 | 101.0 | 46,000 | 1.0 | | 0.95 | |
| AI.DB.E | Atrium Mortgage Inv Corp 5.60 Pct Debs | 99.90 | 99.50 | 99.50 | 10,000 | 0.00 | | 0.00 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 96.00 | 96.00 | 96.00 | 5,000 | 0.47 | | 0.49 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 95.00 | 95.00 | 95.00 | 5,000 | 0.00 | | 0.00 | |
| AIF | Altus Group Ltd | 44.86 | 43.86 | 44.51 | 44,116 | 0.07 | | 0.16 | |
| AII | Almonty Industries Inc | 0.8000 | 0.7800 | 0.8000 | 32,723 | 0.0000 | | 0.00 | |
| AIM | Aimia Inc | 4.350 | 4.180 | 4.300 | 148,280 | 0.020 | | 0.47 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 18.00 | 18.00 | 18.00 | 500 | 0.00 | | 0.00 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 23.25 | 23.25 | 23.25 | 200 | 0.00 | | 0.00 | |
| AKE | Orocobre Limited | 11.87 | 11.46 | 11.81 | 59,102 | 0.46 | | 4.05 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 2.520 | 2.320 | 2.360 | 61,995 | -0.110 | | 4.45 | |
| AKT.B | Akita Cl B | 3.030 | 2.500 | 2.750 | 2,635 | -0.750 | | 21.43 | |
| AKU | Akumin Inc | 1.140 | 1.110 | 1.120 | 11,203 | -0.030 | | 2.61 | |
| ALA | Altagas Ltd | 29.93 | 29.46 | 29.66 | 460,691 | -0.01 | | 0.03 | |
| ALA.PR.A | Altagas Ltd Pref A | 17.50 | 17.33 | 17.50 | 625 | 0.14 | | 0.81 | |
| ALA.PR.B | Altagas Ltd Pref Ser B | 18.00 | 18.00 | 18.00 | 2,000 | 0.00 | | 0.00 | |
| ALA.PR.E | Altagas Ltd Pref Ser E | 23.10 | 23.00 | 23.10 | 2,500 | 0.10 | | 0.43 | |
| ALA.PR.G | Altagas Ltd Pref G | 20.55 | 20.38 | 20.55 | 2,700 | 0.17 | | 0.83 | |
| ALA.PR.H | Altagas Ltd Pref H | 20.01 | 20.00 | 20.00 | 500 | -1.00 | | 4.76 | |
| ALA.PR.U | Altagas Ltd Pref Ser C | 24.50 | 24.49 | 24.50 | 1,100 | 0.10 | | 0.41 | |
| ALC | Algoma Central | 16.40 | 16.15 | 16.15 | 6,936 | -0.18 | | 1.10 | |
| ALC.DB.A | Algoma Central Corp 5.25 Pct Debs | 104.0 | 103.0 | 103.0 | 20,000 | -2.1 | | 1.95 | |
| ALS | Altius Minerals Corp | 19.75 | 19.20 | 19.61 | 94,685 | 0.05 | | 0.26 | |
| ALYA | Alithya Group | 2.750 | 2.640 | 2.650 | 25,246 | -0.040 | | 1.49 | |
| AMM | Almaden Minerals Ltd | 0.3550 | 0.3450 | 0.3450 | 10,815 | -0.0050 | | 1.43 | |
| AND | Andlauer Healthcare Group Inc | 46.85 | 45.37 | 46.85 | 29,189 | 1.74 | | 3.86 | |
| ANRG | Anaergia Inc | 7.600 | 7.150 | 7.600 | 205,347 | 0.030 | | 0.40 | |
| ANX | Anaconda Mining Inc | 0.5200 | 0.5100 | 0.5100 | 21,993 | -0.0100 | | 1.92 | |
| AOI | Africa Oil Corp | 2.470 | 2.370 | 2.450 | 282,690 | -0.010 | | 0.41 | |
| AOT | Ascot Resources Ltd | 0.7600 | 0.7100 | 0.7300 | 97,641 | 0.0000 | | 0.00 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 39.33 | 38.50 | 38.83 | 95,176 | 0.07 | | 0.18 | |
| APLI | Appili Therapeutics Inc | 0.0900 | 0.0850 | 0.0850 | 144,000 | 0.0000 | | 0.00 | |
| APR.UN | Automotive Properties REIT | 13.99 | 13.75 | 13.88 | 62,104 | -0.02 | | 0.14 | |
| APS | Aptose Biosciences Inc | 1.370 | 1.330 | 1.370 | 11,615 | 0.030 | | 2.24 | |
| APY | Anglo Pacific Group Plc | 2.730 | 2.650 | 2.700 | 946 | -0.060 | | 2.17 | |
| AQN | Algonquin Power and Utilities Corp | 18.53 | 18.31 | 18.51 | 1,523,270 | 0.04 | | 0.22 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 23.03 | 22.87 | 23.03 | 3,900 | 0.02 | | 0.09 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 24.20 | 24.01 | 24.01 | 3,050 | 0.01 | | 0.04 | |
| AR | Argonaut Gold Inc | 1.630 | 1.340 | 1.450 | 2,772,842 | 0.130 | | 9.85 | |
| AR.DB.U | Argonaut Gold Inc 4.625% | 90.00 | 85.00 | 85.00 | 4,000 | -5.00 | | 5.56 | |
| ARA | Aclara Resources Inc | 0.4600 | 0.4250 | 0.4250 | 101,021 | -0.0350 | | 7.61 | |
| ARB | Accelerate Arbitrage Fund ETF | 25.79 | 25.79 | 25.79 | 200 | 0.06 | | 0.23 | |
| ARE | Aecon Group Inc | 14.69 | 14.30 | 14.49 | 106,775 | -0.02 | | 0.14 | |
| ARE.DB.C | Aecon Group Inc 5.0 Pct Debs | 100.5 | 100.3 | 100.3 | 20,000 | 0.0 | | 0.00 | |
| ARG | Amerigo Resources Ltd | 1.770 | 1.670 | 1.690 | 330,178 | -0.030 | | 1.74 | |
| ARIS | Aris Gold Corp | 1.960 | 1.880 | 1.920 | 39,086 | 0.050 | | 2.67 | |
| ARIS.WT | Aris Gold Corp WT | 0.3000 | 0.3000 | 0.3000 | 7,000 | 0.0000 | | 0.00 | |
| ARR | Altius Renewable Royalties Corp | 9.880 | 9.010 | 9.060 | 22,447 | -0.580 | | 6.02 | |
| ARX | Arc Resources Ltd | 18.24 | 17.50 | 17.91 | 4,421,976 | 0.14 | | 0.79 | |
| ASCU | Arizona Sonoran Copper Company Inc | 2.050 | 1.910 | 2.010 | 37,304 | 0.090 | | 4.69 | |
| ASM | Avino Silver and Gold Mines Ltd | 0.9300 | 0.8500 | 0.8500 | 34,000 | -0.0400 | | 4.49 | |
| ASND | Ascendant Resources Inc | 0.2300 | 0.2300 | 0.2300 | 5,000 | 0.0000 | | 0.00 | |
| ASP | Acerus Pharmaceuticals Corp | 4.160 | 3.910 | 3.910 | 473 | -0.500 | | 11.34 | |
| ASTL | Algoma Steel Group Inc | 12.16 | 11.20 | 11.47 | 146,306 | -0.49 | | 4.10 | |
| ASTL.WT | Algoma Steel Group Inc | 2.800 | 2.600 | 2.640 | 2,913 | -0.200 | | 7.04 | |
| AT | Acuityads Holdings Inc | 3.510 | 3.020 | 3.170 | 543,231 | -0.300 | | 8.65 | |
| ATA | Ats Automation | 35.79 | 34.65 | 35.46 | 416,167 | 0.77 | | 2.22 | |
| ATD | Alimentation Couche-Tard Inc. | 56.40 | 55.21 | 55.61 | 2,348,207 | 0.08 | | 0.14 | |
| ATE | Antibe Therapeutics Inc | 0.6900 | 0.6700 | 0.6700 | 2,372 | -0.0200 | | 2.90 | |
| ATH | Athabasca Oil Corp | 2.470 | 2.350 | 2.370 | 4,315,162 | -0.080 | | 3.27 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 24.58 | 24.45 | 24.45 | 364 | -0.06 | | 0.24 | |
| ATZ | Aritzia Inc | 38.96 | 37.13 | 37.70 | 416,804 | 0.77 | | 2.09 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 35.60 | 35.40 | 35.40 | 1,300 | -1.45 | | 3.93 | |
| AUMN | Golden Minerals Company | 0.5000 | 0.4600 | 0.4800 | 20,511 | 0.0000 | | 0.00 | |
| AVCN | Avicanna Inc | 0.3500 | 0.3400 | 0.3400 | 29,019 | -0.0100 | | 2.86 | |
| AVL | Avalon Advanced Materials Inc | 0.1350 | 0.1250 | 0.1300 | 515,233 | -0.0050 | | 3.70 | |
| AVNT | Avant Brands Inc | 0.2550 | 0.2450 | 0.2550 | 15,500 | 0.0050 | | 2.00 | |
| AVNT.WT | Avant Brands Inc WT | 0.0200 | 0.0100 | 0.0200 | 25,200 | 0.0100 | | 100.00 | |
| AVP | Avcorp Industries Inc | 0.1050 | 0.1050 | 0.1050 | 1,200 | 0.0000 | | 0.00 | |
| AW.UN | A&W Revenue Royalties Income Fund | 39.81 | 38.69 | 39.38 | 12,172 | -0.15 | | 0.38 | |
| AX.PR.A | Artis REIT Pref Ser A | 24.73 | 24.72 | 24.73 | 1,400 | 0.01 | | 0.04 | |
| AX.PR.E | Artis REIT Pref Ser E | 23.30 | 23.00 | 23.01 | 6,900 | -0.17 | | 0.73 | |
| AX.PR.I | Artis REIT Pref Series I | 24.85 | 24.68 | 24.68 | 700 | -0.09 | | 0.36 | |
| AX.UN | Artis Real Estate Investment Trust Units | 12.70 | 12.54 | 12.67 | 355,941 | 0.06 | | 0.48 | |
| AXIS | Axis Auto Finance Inc | 0.6900 | 0.6700 | 0.6700 | 27,035 | -0.0200 | | 2.90 | |
| AXU | Alexco Resource Corp | 1.0100 | 0.9300 | 0.9700 | 207,763 | -0.0100 | | 1.02 | |
| AYA | Aya Gold and Silver Inc | 8.020 | 7.480 | 7.510 | 358,884 | -0.060 | | 0.79 | |
| AYM | Atalaya Mining Plc | 6.000 | 5.960 | 6.000 | 59,500 | 0.250 | | 4.35 | |