| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Enterprise Group Inc | 1.590 | 1.500 | 1.570 | 184,527 | -0.020 |  | 1.26 |   |
| EAGR | East Side Games Group | 0.4750 | 0.4750 | 0.4750 | 3,500 | -0.0200 | | 4.04 | |
| EARN | Evolve Active Global Fixed Income ETF | 49.19 | 49.19 | 49.19 | 100 | -0.03 | | 0.06 | |
| EBIT | Bitcoin ETF | 56.39 | 55.15 | 55.25 | 75,904 | -1.93 | | 3.38 | |
| EBIT.U | Bitcoin ETF USD | 41.07 | 40.50 | 40.50 | 339 | -1.61 | | 3.82 | |
| EBNK | Evolve European Banks Enhanced Yield ETF | 13.95 | 13.70 | 13.89 | 18,141 | -0.31 | | 2.18 | |
| EBNK.B | Evolve European Banks Enhanced Yield ETF | 14.47 | 14.22 | 14.40 | 8,300 | -0.25 | | 1.71 | |
| EBNK.U | Evolve European Banks Enhanced Yield ETF | 12.87 | 12.86 | 12.86 | 1,200 | -0.15 | | 1.15 | |
| ECN | Ecn Capital Corp | 3.070 | 3.000 | 3.070 | 357,172 | 0.030 |  | 0.99 | |
| ECN.DB.A | Ecn Capital Corp 6 Pct Debs A | 100.00 | 100.00 | 100.00 | 30,000 | 1.47 | | 1.49 | |
| ECN.DB.B | Ecn Capital Corp 6.25 Pct Debs | 100.01 | 99.51 | 99.51 | 45,000 | -0.49 | | 0.49 | |
| ECN.DB.C | Ecn Capital Corp. 6.50% | 103.0 | 101.8 | 103.0 | 1,176,000 | 0.0 | | 0.03 | |
| ECN.PR.C | Ecn Capital Corp Pref Ser C | 23.18 | 22.78 | 23.17 | 780 | -0.03 | | 0.13 | |
| ECO | Ecosynthetix Inc | 4.310 | 4.200 | 4.310 | 15,300 | 0.010 | | 0.23 | |
| ECOR | Anglo Pacific Group Plc | 1.280 | 1.230 | 1.240 | 73,875 | -0.110 | | 8.15 | |
| EDGE | Evolve Innovation Index ETF | 41.94 | 41.61 | 41.91 | 366 | -1.37 | | 3.17 | |
| EDGE.U | Evolve Innovation Index Fund Uhg ETF USD | 23.34 | 23.32 | 23.32 | 2,200 | 0.50 | | 2.19 | |
| EDGF | Brompton European Div Growth ETF | 11.22 | 11.17 | 11.22 | 5,899 | -0.19 | | 1.67 | |
| EDR | Endeavour Silver Corp | 7.160 | 6.790 | 6.860 | 809,347 | -0.160 | | 2.28 | |
| EDT | Spectral Medical Inc | 0.8500 | 0.8200 | 0.8200 | 73,604 | -0.0100 | | 1.20 | |
| EDV | Endeavour Mining Corp | 43.17 | 42.01 | 42.21 | 522,275 | 0.61 | | 1.47 | |
| EFN | Element Fleet Management Corp | 36.08 | 35.70 | 35.99 | 442,589 | -0.05 | | 0.14 | |
| EFR | Energy Fuels Inc | 12.27 | 11.34 | 12.24 | 1,517,721 | -0.33 | | 2.63 | |
| EFX | Enerflex Ltd | 11.04 | 10.47 | 10.72 | 638,897 | -0.33 | | 2.99 | |
| EGIF | Exemplar Growth and Income Fund ETF | 23.35 | 23.35 | 23.35 | 400 | 0.89 | | 3.96 | |
| EGLX | Enthusiast Gaming Holdings Inc | 0.1300 | 0.1150 | 0.1150 | 132,819 | -0.0150 | | 11.54 | |
| EHE | CI Wisdomtree Europe Hedged Equity Index | 34.58 | 34.58 | 34.58 | 400 | -0.18 | | 0.52 | |
| EHE.B | CI Wisdomtree Europe Hdg Eqty Idx ETF NH | 33.97 | 33.97 | 33.97 | 100 | -0.69 | | 1.99 | |
| EIF | Exchange Income Corp | 66.05 | 64.95 | 65.99 | 88,247 | 0.41 | | 0.63 | |
| EIF.DB.L | Exchange Income Corp 5.25 Pct Debs | 125.0 | 124.0 | 125.0 | 334,000 | 1.4 | | 1.13 | |
| EIF.DB.M | Exchange Income Corp 5.25 Pct Debs | 114.8 | 113.6 | 114.8 | 18,000 | -2.0 | | 1.72 | |
| EIT.PR.A | Canoe Eit Income Fund Pref Ser 1 | 25.49 | 25.48 | 25.49 | 2,100 | -0.09 | | 0.35 | |
| EIT.PR.B | Canoe Eit Income Fund Pref Ser 2 | 25.49 | 25.49 | 25.49 | 1,000 | 0.10 | | 0.39 | |
| EIT.UN | Canoe Eit Income Fund Units | 15.26 | 15.03 | 15.11 | 211,560 | -0.16 | | 1.05 | |
| ELD | Eldorado Gold | 30.03 | 28.55 | 29.00 | 465,533 | 0.61 | | 2.15 | |
| ELEF | Silver Elephant Mining Corp | 0.1600 | 0.1500 | 0.1500 | 198,024 | -0.0100 | | 6.25 | |
| ELF | E-L Financial | 14.64 | 14.51 | 14.59 | 25,175 | -0.10 | | 0.68 | |
| ELF.PR.F | E-L Financial Corp Ltd Pr Ser. 1 | 23.25 | 23.06 | 23.25 | 6,300 | 0.05 | | 0.22 | |
| ELF.PR.G | E- L Financial Corp Ltd | 20.90 | 20.90 | 20.90 | 300 | -0.44 | | 2.06 | |
| ELF.PR.H | E - L Financial Corp Ltd Pref Ser 3 | 23.60 | 23.60 | 23.60 | 1,000 | 0.05 | | 0.21 | |
| ELO | Eloro Resources Ltd | 1.300 | 1.240 | 1.250 | 19,867 | -0.010 | | 0.79 | |
| ELR | Eastern Platinum Ltd | 0.2450 | 0.2350 | 0.2350 | 45,801 | -0.0050 | | 2.08 | |
| ELVA | Electrovaya Inc | 6.750 | 6.400 | 6.700 | 28,076 | 0.040 | | 0.60 | |
| EMA | Emera Incorporated | 64.89 | 64.08 | 64.50 | 792,477 | -0.56 | | 0.86 | |
| EMA.PR.A | Emera Inc Series A Pref | 20.53 | 20.40 | 20.53 | 3,000 | -0.07 | | 0.34 | |
| EMA.PR.B | Emera Inc Pref Sh Series B | 20.03 | 20.00 | 20.00 | 1,000 | -0.30 | | 1.48 | |
| EMA.PR.C | Emera Inc Pref Sh Series C | 24.54 | 24.08 | 24.54 | 9,400 | -0.10 | | 0.41 | |
| EMA.PR.E | Emera Inc Pref Ser E | 19.95 | 19.95 | 19.95 | 250 | -0.27 | | 1.34 | |
| EMA.PR.F | Emera Inc Series F Pref | 24.23 | 24.00 | 24.23 | 2,200 | -0.16 | | 0.66 | |
| EMA.PR.H | Emera Inc Pref Series H | 24.99 | 24.83 | 24.84 | 7,600 | -0.46 | | 1.82 | |
| EMA.PR.J | Emera Inc | 24.96 | 24.96 | 24.96 | 200 | -0.14 | | 0.56 | |
| EMA.PR.L | Emera Inc. | 20.14 | 19.91 | 19.91 | 2,000 | -0.49 | | 2.40 | |
| EMAX | Hamilton Energy Yield Maximizer ETF | 13.46 | 13.12 | 13.19 | 100,754 | -0.34 | | 2.51 | |
| EMP.A | Empire Company Ltd | 55.30 | 54.48 | 54.50 | 193,717 | -0.68 | | 1.23 | |
| EMV.B | CI Wisdomtree Emerging Mkts Div Idx ETF | 31.60 | 31.54 | 31.54 | 1,442 | -0.38 | | 1.19 | |
| ENB | Enbridge Inc | 63.75 | 62.15 | 63.73 | 12,780,564 | 0.98 | | 1.56 | |
| ENB.PF.A | Enbridge Inc Pref Ser 9 | 22.00 | 21.85 | 21.89 | 2,500 | -0.14 | | 0.64 | |
| ENB.PF.C | Enbridge Inc Pref Ser 11 | 21.51 | 21.46 | 21.49 | 1,324 | -0.20 | | 0.92 | |
| ENB.PF.E | Enbridge Inc Pref Ser 13 | 21.34 | 21.25 | 21.32 | 2,069 | -0.16 | | 0.74 | |
| ENB.PF.G | Enbridge Inc Pref Ser 15 | 21.92 | 21.75 | 21.75 | 3,001 | -0.25 | | 1.14 | |
| ENB.PF.K | Enbridge Inc Pref Series 19 | 24.41 | 24.25 | 24.28 | 5,100 | -0.05 | | 0.21 | |
| ENB.PF.U | Enbridge Inc Pref Ser L | 23.65 | 23.65 | 23.65 | 300 | -0.02 | | 0.08 | |
| ENB.PF.V | Enbridge Inc Pref Ser 5 USD | 24.30 | 24.30 | 24.30 | 700 | 0.00 |  | 0.00 | |
| ENB.PR.A | Enbridge Pr | 24.40 | 24.40 | 24.40 | 1,000 | -0.10 | | 0.41 | |
| ENB.PR.B | Enbridge Inc Cum Redeem Pref Ser B | 20.70 | 20.56 | 20.62 | 6,400 | -0.12 | | 0.58 | |
| ENB.PR.D | Enbridge Inc Pref Ser D | 21.28 | 21.13 | 21.13 | 1,100 | -0.21 | | 0.98 | |
| ENB.PR.F | Enbridge Inc Pref Ser F | 21.33 | 21.26 | 21.33 | 1,800 | -0.17 | | 0.79 | |
| ENB.PR.G | Enbridge Inc Pref Series G | 21.75 | 21.75 | 21.75 | 302 | 0.00 | | 0.00 | |
| ENB.PR.H | Enbridge Inc Pref Ser H | 22.62 | 22.50 | 22.53 | 2,600 | -0.21 | | 0.92 | |
| ENB.PR.I | Enbridge Inc Preference Shares Series I | 21.00 | 21.00 | 21.00 | 800 | 0.30 | | 1.45 | |
| ENB.PR.J | Enbridge Inc Pref Ser 7 | 22.72 | 22.72 | 22.72 | 200 | -0.08 | | 0.35 | |
| ENB.PR.N | Enbridge Inc Pref Ser N | 24.18 | 24.10 | 24.14 | 7,100 | -0.09 | | 0.37 | |
| ENB.PR.P | Enbridge Inc Pref Ser P | 22.25 | 22.10 | 22.19 | 2,000 | -0.19 | | 0.85 | |
| ENB.PR.T | Enbridge Inc Pref Ser R | 22.94 | 22.79 | 22.82 | 27,095 | -0.20 | | 0.87 | |
| ENB.PR.V | Enbridge Inc Pref Ser 1 | 24.31 | 24.29 | 24.31 | 950 | 0.07 | | 0.29 | |
| ENB.PR.Y | Enbridge Inc Cum Red Pref Ser 3 | 20.63 | 20.43 | 20.45 | 5,800 | -0.18 | | 0.87 | |
| ENB.PR.Z | Enbridge Inc Pref Ser 4 | 21.25 | 21.25 | 21.25 | 125 | 0.90 | | 4.42 | |
| ENCC | GX Canadian Oil and Gas Eqty Cvrd Call | 10.40 | 10.30 | 10.38 | 134,646 | -0.06 | | 0.57 | |
| ENCL | GX Enhanced CDN Oil & Gas Eqty Cvrd Call | 17.92 | 17.70 | 17.87 | 76,476 | -0.13 | | 0.72 | |
| ENGH | Enghouse Systems Ltd | 22.99 | 22.63 | 22.75 | 107,735 | -0.20 | | 0.87 | |
| ENI.UN | Energy Income Fund | 1.740 | 1.690 | 1.690 | 1,268 | 0.000 | | 0.00 | |
| ENS | E Split Corp | 14.33 | 14.05 | 14.33 | 58,888 | 0.17 | | 1.20 | |
| ENS.PR.A | E Split Corp Pref Shares | 11.26 | 10.89 | 11.24 | 14,800 | 0.36 | | 3.31 | |
| EPRX | Eupraxia Pharmaceuticals Inc | 7.380 | 7.170 | 7.320 | 12,251 | -0.140 | | 1.88 | |
| EQB | EQB Inc | 103.1 | 100.9 | 102.9 | 74,316 | -0.2 | | 0.15 | |
| EQCC | Global X All Eqty Asset Alloc Cvcl ETF | 20.55 | 20.36 | 20.36 | 819 | -0.51 | | 2.44 | |
| EQCL | GX Enhanced All-Eqty Asset All Cvrd Call | 21.87 | 21.68 | 21.87 | 20,899 | -0.33 | | 1.49 | |
| EQL | Invesco S&P 500 Eql Weight Idx ETF | 38.17 | 37.71 | 38.04 | 24,188 | -0.55 | | 1.43 | |
| EQL.F | Invesco S&P 500 Eql Weight Idx ETF Hgd | 31.78 | 31.46 | 31.67 | 37,466 | -0.35 | | 1.09 | |
| EQL.U | Invesco S&P 500 Eql Weight Idx ETF USD | 27.57 | 27.51 | 27.57 | 1,200 | -0.34 | | 1.22 | |
| EQLI | Invesco SP 500 Eql Wght Income Advng ETF | 20.27 | 20.12 | 20.27 | 32,599 | -0.24 | | 1.17 | |
| EQLT | Invesco S&P/Tsx 60 Equal Weight Index Et | 21.90 | 21.90 | 21.90 | 200 | 0.01 | | 0.05 | |
| EQX | Equinox Gold Corp | 8.610 | 8.300 | 8.350 | 1,530,863 | -0.090 | | 1.07 | |
| EQY | Franklin All-Equity ETF | 24.10 | 24.10 | 24.10 | 100 | 0.13 | | 0.54 | |
| ERD | Erdene Resource Development Corp | 0.9700 | 0.9000 | 0.9700 | 154,807 | 0.0700 | | 7.78 | |
| ERE.UN | European Residential Real Estate Invs. | 2.560 | 2.510 | 2.520 | 287,332 | -0.040 | | 1.56 | |
| ERO | Ero Copper Corp | 19.07 | 17.96 | 18.51 | 582,331 | -0.24 | | 1.28 | |
| ESG | Invesco S&P 500 ESG Index ETF | 44.80 | 44.49 | 44.55 | 3,790 | -0.87 | | 1.92 | |
| ESG.F | Invesco S&P 500 ESG Index ETF Hedged | 40.70 | 40.62 | 40.65 | 2,100 | -0.69 | | 1.67 | |
| ESGA | BMO MSCI Canada ESG Leaders Index ETF | 44.93 | 44.70 | 44.83 | 2,251 | -0.39 | | 0.86 | |
| ESGB | BMO ESG Corporate Bond Index ETF | 27.90 | 27.90 | 27.90 | 764 | 0.07 | | 0.25 | |
| ESGC | Invesco SP TSX Composite ESG Index ETF | 31.45 | 31.43 | 31.43 | 302 | -0.12 | | 0.38 | |
| ESGE | BMO MSCI EAFE ESG Leaders Index ETF | 36.60 | 36.50 | 36.60 | 981 | -0.33 | | 0.89 | |
| ESGF | BMO ESG US Corp Bnd Hdgd To CAD Idx ETF | 24.08 | 24.08 | 24.08 | 100 | 0.11 | | 0.46 | |
| ESGG | BMO MSCI Global ESG Leaders Index ETF | 52.40 | 52.00 | 52.11 | 523 | -0.73 | | 1.38 | |
| ESGY | BMO MSCI USA ESG Leaders Index ETF | 60.84 | 60.82 | 60.82 | 304 | -1.13 | | 1.82 | |
| ESGY.F | BMO MSCI USA ESG Leaders Index ETF | 46.50 | 46.45 | 46.50 | 434 | -0.99 | | 2.08 | |
| ESI | Ensign Energy Services Inc | 2.250 | 2.130 | 2.190 | 171,429 | -0.070 | | 3.10 | |
| ESM | Euro Sun Mining Inc | 0.1600 | 0.1500 | 0.1525 | 678,863 | -0.0025 | | 1.61 | |
| ESP | Brompton Energy Split Corp. Class A | 4.470 | 4.210 | 4.210 | 2,305 | -0.240 | | 5.39 | |
| ESP.PR.A | Brompton Energy Split Corp Preferred | 10.28 | 10.18 | 10.18 | 3,500 | -0.09 | | 0.88 | |
| ESPX | Evolve SP 500 Enhanced Yield Fund | 24.61 | 24.33 | 24.41 | 4,469 | -0.37 | | 1.49 | |
| ESPX.B | Evolve SP 500 Enhanced Yield Fund Uh | 26.32 | 26.32 | 26.32 | 100 | -0.07 | | 0.27 | |
| ESPX.U | Evolve SP 500 Enhanced Yield Fund USD | 25.59 | 25.59 | 25.59 | 100 | 0.26 | | 1.03 | |
| ET | Evertz Technologies Ltd | 12.13 | 11.92 | 12.02 | 23,405 | -0.03 | | 0.25 | |
| ETC | Evolve Cryptocurrencies ETF | 23.30 | 22.51 | 22.51 | 8,636 | -0.99 | | 4.21 | |
| ETC.U | Evolve Cryptocurrencies ETF USD | 20.69 | 20.69 | 20.69 | 101 | -0.91 | | 4.21 | |
| ETG | Entree Resources Ltd | 2.360 | 2.250 | 2.280 | 31,335 | -0.010 | | 0.44 | |
| ETHH | Purpose Ether CAD ETF | 14.08 | 13.55 | 13.56 | 361,444 | -0.88 | | 6.09 | |
| ETHH.B | Purpose Ether Non-Cur Hedg ETF | 17.11 | 16.43 | 16.51 | 181,077 | -1.08 | | 6.14 | |
| ETHH.U | Purpose Ether ETF USD | 15.43 | 14.95 | 14.95 | 8,568 | -0.97 | | 6.09 | |
| ETHI | GX Global Sustainability Leaders Idx ETF | 53.72 | 53.45 | 53.45 | 555 | -0.74 | | 1.37 | |
| ETHO.B | Purpose Core Ether Hdg ETF | 27.61 | 26.54 | 26.57 | 30,632 | -2.05 | | 7.16 | |
| ETHO.U | Purpose Core Ether Hdg ETF USD | 28.98 | 28.98 | 28.98 | 100 | 0.00 | | 0.00 | |
| ETHQ | 3iQ Coinshares Ether ETF | 19.70 | 18.94 | 18.95 | 12,655 | -1.39 | | 6.83 | |
| ETHQ.U | 3iQ Coinshares Ether ETF USD | 14.20 | 13.67 | 13.67 | 58,740 | -1.04 | | 7.07 | |
| ETHR | Ether Unhedg ETF | 16.84 | 16.18 | 16.20 | 104,732 | -1.10 | | 6.36 | |
| ETHR.U | Ether ETF USD | 14.67 | 14.67 | 14.67 | 900 | -0.94 | | 6.02 | |
| ETHX.B | CI Galaxy Ethereum ETF | 17.91 | 17.22 | 17.26 | 490,522 | -1.18 | | 6.40 | |
| ETHX.U | CI Galaxy Ethereum ETF USD | 16.28 | 15.67 | 15.67 | 10,118 | -1.00 | | 6.00 | |
| ETHY | Purpose Ether Yield ETF | 3.500 | 3.340 | 3.370 | 272,133 | -0.200 | | 5.60 | |
| ETHY.B | Purpose Ether Yield ETF | 4.570 | 4.420 | 4.420 | 35,792 | -0.270 | | 5.76 | |
| ETHY.U | Purpose Ether Yield ETF USD | 3.540 | 3.420 | 3.420 | 30,820 | -0.160 | | 4.47 | |
| ETP | First Trust Global Risk Managed Inc ETF | 17.90 | 17.80 | 17.90 | 7,300 | 0.11 | | 0.62 | |
| ETSX | Evolve SP Tsx60 Enhanced Yield Fund | 21.45 | 21.31 | 21.45 | 3,250 | -0.16 | | 0.74 | |
| EVO | Evovest Global Equity ETF | 26.87 | 25.71 | 25.92 | 22,277 | -0.18 | | 0.69 | |
| EVT | Economic Investment | 19.80 | 19.80 | 19.80 | 109 | -0.15 | | 0.75 | |
| EXE | Extendicare Inc | 12.35 | 12.12 | 12.27 | 140,341 | -0.06 | | 0.49 | |
| EXRO | Exro Technologies Inc | 0.0800 | 0.0700 | 0.0800 | 184,683 | 0.0050 | | 6.67 | |
| EXRO.WT.A | Exro Technologies Inc. Purchase Warrants | 0.0250 | 0.0150 | 0.0150 | 132,000 | -0.0150 | | 50.00 | |