| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAPL | Apple Cdr [Cad Hedged] | 30.66 | 30.01 | 30.18 | 143,942 | -0.72 |  | 2.33 |   |
| AAPU | Savvylong 2X Aapl ETF | 21.92 | 20.05 | 20.23 | 2,156 | -0.97 | | 4.58 | |
| AAUC | Allied Gold Corporation | 18.20 | 17.73 | 17.93 | 395,210 | 0.17 |  | 0.96 | |
| AAV | Advantage Oil & Gas Ltd | 11.07 | 10.81 | 11.03 | 477,108 | -0.02 | | 0.18 | |
| AAV.DB | Advantage Energy Ltd 5.00 Pct Debs | 105.1 | 105.1 | 105.1 | 28,000 | -1.7 | | 1.61 | |
| ABRA | Abrasilver Resource Corp | 5.480 | 5.320 | 5.380 | 201,480 | 0.120 | | 2.28 | |
| ABX | Barrick Mining Corp | 29.70 | 29.16 | 29.47 | 2,851,867 | 0.22 | | 0.75 | |
| AC | Air Canada | 19.32 | 18.72 | 19.06 | 3,044,175 | -0.24 | | 1.24 | |
| ACAA | Arrow Canadian Advantage Alternative | 22.29 | 21.81 | 21.82 | 1,100 | -0.46 | | 2.06 | |
| ACB | Aurora Cannabis Inc | 6.550 | 5.920 | 6.170 | 835,279 | 0.030 | | 0.49 | |
| ACD | Accord Financial | 3.530 | 3.530 | 3.530 | 200 | -0.120 | | 3.29 | |
| ACD.DB | Accord Financial Corp 7.00 Pct Debs | 100.00 | 100.00 | 100.00 | 30,000 | 0.00 |  | 0.00 | |
| ACO.X | Atco Ltd Cl I NV | 51.11 | 50.30 | 50.89 | 164,932 | 0.71 | | 1.41 | |
| ACO.Y | Atco Ltd Cl II | 52.50 | 52.50 | 52.50 | 200 | 0.00 | | 0.00 | |
| ACQ | Autocanada Inc | 26.47 | 26.05 | 26.40 | 30,897 | -0.11 | | 0.41 | |
| ACX | Act Energy Technologies Ltd | 4.890 | 4.670 | 4.680 | 37,272 | -0.230 | | 4.68 | |
| AD.DB.A | Alaris Eqty Part Inc Trust 6.25 Pct Debs | 102.0 | 102.0 | 102.0 | 22,000 | 0.5 | | 0.44 | |
| AD.DB.B | Alaris Eqty Part Inc Trust 6.50 Pct Debs | 104.0 | 104.0 | 104.0 | 13,000 | -2.5 | | 2.33 | |
| AD.UN | Alaris Equity Partners Income Trust | 18.68 | 18.40 | 18.51 | 76,769 | -0.20 | | 1.07 | |
| ADCO | Adcore Inc | 0.2650 | 0.2650 | 0.2650 | 1,500 | 0.0000 | | 0.00 | |
| ADEN | Adentra Inc | 29.55 | 28.95 | 29.44 | 68,975 | 0.03 | | 0.10 | |
| ADN | Acadian Timber Corp | 18.02 | 17.85 | 17.93 | 4,921 | -0.03 | | 0.17 | |
| ADW.A | Andrew Peller Ltd Cl A | 5.430 | 5.260 | 5.330 | 27,625 | -0.070 | | 1.30 | |
| ADW.B | Andrew Peller Ltd Cl B | 6.250 | 6.250 | 6.250 | 100 | 0.090 | | 1.46 | |
| AEG | Aegis Brands Inc | 0.3600 | 0.3600 | 0.3600 | 8,000 | 0.0000 | | 0.00 | |
| AEM | Agnico Eagle Mines Ltd | 176.5 | 171.1 | 172.7 | 900,170 | 0.7 | | 0.42 | |
| AFN | Ag Growth International Inc | 44.84 | 41.10 | 42.75 | 111,344 | 0.91 | | 2.17 | |
| AFN.DB.H | Ag Growth Intl Inc 5.25 Pct Debs | 101.0 | 101.0 | 101.0 | 43,000 | 0.0 | | 0.00 | |
| AFN.DB.I | Ag Growth International Inc 5 Pct Debs | 112.1 | 112.1 | 112.1 | 14,000 | -4.4 | | 3.77 | |
| AFN.DB.J | Ag Growth Intl Inc 5.20 Pct Debs | 103.5 | 103.0 | 103.5 | 50,000 | -0.2 | | 0.19 | |
| AFN.DB.K | Ag Growth International Inc 7.5 Pct Debs | 106.0 | 105.0 | 106.0 | 3,192,999 | 0.8 | | 0.71 | |
| AG | First Majestic Silver Corp | 11.21 | 10.69 | 10.82 | 1,437,444 | -0.20 | | 1.81 | |
| AGF.B | AGF Management Ltd Cl B NV | 12.27 | 11.98 | 12.03 | 68,555 | -0.25 | | 2.04 | |
| AGG | Evolve CDN Aggrgt Bond Enhd Yld Fund ETF | 19.29 | 19.21 | 19.29 | 1,900 | 0.09 | | 0.47 | |
| AGI | Alamos Gold Inc Cls A | 34.58 | 33.88 | 34.24 | 1,085,736 | 0.57 | | 1.69 | |
| AI | Atrium Mortgage Investment Corp | 11.49 | 11.32 | 11.42 | 121,534 | -0.04 | | 0.35 | |
| AI.DB.D | Atrium Mortgage Inv Corp 5.50 Pct Debs | 100.2 | 100.2 | 100.2 | 27,000 | 0.0 | | 0.00 | |
| AI.DB.F | Atrium Mortgage Inv Corp 5 Pct Debs | 97.14 | 96.50 | 96.50 | 196,000 | 0.09 | | 0.09 | |
| AI.DB.G | Atrium Mortgage Inv Corp 5.10 Pct Debs | 97.01 | 96.99 | 97.01 | 83,000 | -0.14 | | 0.14 | |
| AIDX | Healwell Ai Inc. Class A | 1.320 | 1.240 | 1.320 | 170,909 | 0.030 | | 2.33 | |
| AIF | Altus Group Ltd | 58.50 | 57.41 | 58.05 | 162,247 | 0.19 | | 0.33 | |
| AIGO | Global X Artificial Intelligence & Techn | 26.35 | 26.00 | 26.08 | 3,679 | -0.74 | | 2.76 | |
| AII | Almonty Industries Inc | 5.280 | 5.010 | 5.180 | 501,637 | 0.110 | | 2.17 | |
| AIM | Aimia Inc | 3.080 | 3.000 | 3.060 | 48,232 | 0.020 | | 0.66 | |
| AIM.PR.A | Aimia Inc Pref Ser 1 | 19.75 | 19.75 | 19.75 | 100 | 0.25 | | 1.28 | |
| AIM.PR.C | Aimia Inc Pref Ser 3 | 20.30 | 20.30 | 20.30 | 200 | 0.25 | | 1.25 | |
| AKT.A | Akita Drilling Ltd Cl A NV | 2.350 | 2.110 | 2.310 | 134,882 | 0.270 | | 13.24 | |
| ALA | AltaGas Ltd | 41.51 | 40.19 | 41.28 | 688,862 | 0.37 | | 0.90 | |
| ALA.PR.A | AltaGas Ltd Pref A | 24.88 | 24.84 | 24.88 | 200 | -0.17 | | 0.68 | |
| ALA.PR.B | AltaGas Ltd Pref Ser B | 24.95 | 24.94 | 24.95 | 1,200 | 0.00 | | 0.00 | |
| ALA.PR.G | AltaGas Ltd Pref G | 25.40 | 25.40 | 25.40 | 340 | -0.09 | | 0.35 | |
| ALC | Algoma Central | 16.20 | 15.99 | 16.20 | 9,330 | 0.38 | | 2.40 | |
| ALPU | Savvylong 2X Googl ETF | 26.39 | 26.00 | 26.13 | 1,071 | -1.17 | | 4.29 | |
| ALS | Altius Minerals Corp | 29.46 | 29.06 | 29.38 | 170,757 | 0.29 | | 1.00 | |
| ALYA | Alithya Group | 2.400 | 2.300 | 2.350 | 16,258 | -0.050 | | 2.08 | |
| AMAX | Hamilton Gold Producer Yld Maximizer ETF | 25.16 | 24.78 | 25.02 | 372,093 | 0.37 | | 1.50 | |
| AMC | Arizona Metals Corp | 0.7800 | 0.7500 | 0.7600 | 239,328 | -0.0200 | | 2.56 | |
| AMD | Advanced Micro Devices Cdr [Cad Hedged] | 32.46 | 31.07 | 31.94 | 475,793 | -0.90 | | 2.74 | |
| AMDY | Harvest Amd Enhd High Income Shares ETF | 18.18 | 17.60 | 18.17 | 10,863 | -0.50 | | 2.68 | |
| AMHE | Harvest Amazon Enhanced High Inc Shs ETF | 13.30 | 12.90 | 13.05 | 44,482 | -1.20 | | 8.42 | |
| AMHE.U | Harvest Amazon Enhanced HI Shs ETF USD | 13.09 | 12.68 | 12.68 | 11,680 | -1.19 | | 8.58 | |
| AMM | Almaden Minerals Ltd | 0.2600 | 0.2500 | 0.2500 | 29,700 | -0.0100 | | 3.85 | |
| AMZH | Harvest Amazon High Income Shares ETF (C | 13.09 | 12.75 | 12.85 | 19,511 | -0.96 | | 6.95 | |
| AMZH.U | Harvest Amazon High Income Shares ETF (C | 12.89 | 12.69 | 12.69 | 12,000 | -0.78 | | 5.79 | |
| AMZN | Amazon.com Cdr [Cad Hedged] | 25.84 | 24.98 | 25.24 | 1,288,540 | -2.25 | | 8.18 | |
| AMZU | Savvylong 2X Amzn ETF | 23.00 | 21.50 | 22.00 | 17,449 | -4.37 | | 16.57 | |
| AND | Andlauer Healthcare Group Inc | 53.12 | 52.94 | 52.95 | 83,956 | -0.05 | | 0.09 | |
| ANRG | Anaergia Inc | 1.360 | 1.290 | 1.350 | 85,797 | 0.040 | | 3.05 | |
| AOT | Ascot Resources Ltd | 0.0650 | 0.0600 | 0.0625 | 395,147 | -0.0075 | | 10.71 | |
| AP.UN | Allied Properties Real Estate Inv Trust | 17.28 | 17.00 | 17.08 | 451,557 | -0.22 | | 1.27 | |
| APLE | Harvest Apple Enhncd High Incm Shrs ETF | 12.95 | 12.56 | 12.66 | 23,742 | -0.34 | | 2.62 | |
| APLI | Appili Therapeutics Inc | 0.0200 | 0.0150 | 0.0200 | 9,000 | 0.0050 | | 33.33 | |
| APM | Andean Precious Metals Corp | 3.760 | 3.600 | 3.750 | 152,040 | 0.080 | | 2.18 | |
| APR.UN | Automotive Properties REIT | 11.17 | 11.00 | 11.15 | 14,515 | -0.10 | | 0.89 | |
| APS | Aptose Biosciences Inc | 1.820 | 1.620 | 1.680 | 3,909 | -0.020 | | 1.18 | |
| AQN | Algonquin Power and Utilities Corp | 8.170 | 8.030 | 8.140 | 2,056,591 | -0.030 | | 0.37 | |
| AQN.PR.A | Algonquin Power and Utilities Pref A | 24.83 | 24.66 | 24.75 | 700 | -0.06 | | 0.24 | |
| AQN.PR.D | Algonquin Power and Utilities Pref D | 25.34 | 25.12 | 25.34 | 1,500 | -0.08 | | 0.31 | |
| ARA | Aclara Resources Inc | 1.420 | 1.210 | 1.280 | 110,333 | 0.000 | | 0.00 | |
| ARB | Accelerate Arbitrage Fund ETF | 27.75 | 27.75 | 27.75 | 400 | -0.17 | | 0.61 | |
| ARE | Aecon Group Inc | 19.63 | 17.06 | 19.34 | 724,635 | 0.59 | | 3.15 | |
| ARG | Amerigo Resources Ltd | 2.180 | 2.110 | 2.150 | 290,879 | 0.000 | | 0.00 | |
| ARIS | Aris Gold Corporation | 10.000 | 9.620 | 9.810 | 517,551 | 0.160 | | 1.66 | |
| ARIS.WT.A | Aris Mining Corporation WT | 2.000 | 1.970 | 1.980 | 26,300 | -0.240 | | 10.81 | |
| ARTI | Evolve Artificial Intelligence Fund | 12.95 | 12.75 | 12.81 | 8,719 | -0.39 | | 2.95 | |
| ARX | Arc Resources Ltd | 27.82 | 26.80 | 27.35 | 2,907,655 | 0.30 | | 1.11 | |
| ASCU | Arizona Sonoran Copper Company Inc | 2.270 | 2.200 | 2.240 | 177,945 | 0.020 | | 0.90 | |
| ASM | Avino Silver and Gold Mines Ltd | 4.630 | 4.370 | 4.450 | 416,222 | 0.010 | | 0.23 | |
| ASTL | Algoma Steel Group Inc | 7.260 | 7.020 | 7.090 | 503,581 | -0.310 | | 4.19 | |
| ASTL.WT | Algoma Steel Group Inc | 0.3000 | 0.3000 | 0.3000 | 4,500 | -0.0500 | | 14.29 | |
| ATCU | Candente Copper Corp | 0.7000 | 0.6200 | 0.6400 | 55,510 | -0.0100 | | 1.54 | |
| ATD | Alimentation Couche-Tard Inc. | 71.68 | 70.03 | 70.18 | 1,447,118 | -1.82 | | 2.53 | |
| ATH | Athabasca Oil Corp | 5.810 | 5.670 | 5.700 | 1,338,914 | -0.160 | | 2.73 | |
| ATMD | Betapro Eql Weight Cnd Bank 2X Bear ETF | 10.32 | 10.22 | 10.22 | 2,600 | 0.07 | | 0.69 | |
| ATMU | Betapro Eql Weight Cnd Bank 2X Bull ETF | 36.42 | 36.00 | 36.42 | 3,200 | -1.08 | | 2.88 | |
| ATRL | Atkinsrealis Group Inc | 98.47 | 95.91 | 97.10 | 494,592 | -1.01 | | 1.03 | |
| ATS | Ats Corp | 41.60 | 40.53 | 41.24 | 131,969 | -0.81 | | 1.93 | |
| ATSX | Accelerate Enhanced CDN Bm Alt Fund ETF | 30.72 | 30.72 | 30.72 | 340 | -0.14 | | 0.45 | |
| ATZ | Aritzia Inc | 74.08 | 72.17 | 73.61 | 459,683 | -0.76 | | 1.02 | |
| AUGB.F | First Trst CBOE Vest US Eqty Buffer ETF | 49.44 | 49.43 | 49.44 | 400 | 0.13 | | 0.26 | |
| AUMN | Golden Minerals Company | 0.3350 | 0.3200 | 0.3300 | 9,680 | -0.0100 | | 2.94 | |
| AVCN | Avicanna Inc | 0.2850 | 0.2800 | 0.2800 | 21,300 | 0.0000 | | 0.00 | |
| AVGY | Harvest Broadcom Enhd Hgh Incme Shrs ETF | 17.01 | 16.51 | 16.97 | 1,438 | -0.21 | | 1.22 | |
| AVL | Avalon Advanced Materials Inc | 0.0400 | 0.0350 | 0.0400 | 88,251 | 0.0000 | | 0.00 | |
| AVNT | Avant Brands Inc | 0.6900 | 0.6100 | 0.6900 | 2,031 | 0.0200 | | 2.99 | |
| AW | A W Food Services of Canada Inc | 39.21 | 37.79 | 39.13 | 12,424 | 0.73 | | 1.90 | |
| AX.PR.E | Artis REIT Pref Ser E | 21.04 | 21.00 | 21.00 | 4,950 | 0.00 | | 0.00 | |
| AX.PR.I | Artis REIT Pref Series I | 22.60 | 22.45 | 22.45 | 900 | -0.24 | | 1.06 | |
| AX.UN | Artis Real Estate Investment Trust Units | 7.470 | 7.350 | 7.380 | 97,222 | -0.070 | | 0.94 | |
| AYA | Aya Gold and Silver Inc | 12.17 | 11.74 | 12.05 | 805,201 | 0.24 | | 2.03 | |