| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1400 | 0.1350 | 0.1400 | 32,107 | 0.0000 |  | 0.00 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 20.92 | 20.92 | 20.92 | 450 | -0.15 |  | 0.71 | |
| SAM | Starcore International Mines Ltd | 0.2900 | 0.2800 | 0.2800 | 70,876 | -0.0200 | | 6.67 | |
| SAP | Saputo Inc | 29.05 | 28.45 | 28.55 | 460,124 | -0.51 | | 1.75 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.4300 | 0.3450 | 0.4000 | 1,149,083 | -0.0100 | | 2.44 | |
| SBC | Brompton Split Banc Corp Cl A | 10.84 | 10.35 | 10.67 | 32,151 | -0.20 | | 1.84 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.92 | 10.91 | 10.91 | 2,300 | -0.02 | | 0.18 | |
| SBI | Serabi Gold Plc | 3.700 | 3.390 | 3.580 | 75,332 | 0.120 |  | 3.47 | |
| SBT | Purpose Silver Bullion ETF | 18.92 | 18.80 | 18.80 | 1,238 | 0.30 | | 1.62 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 27.05 | 27.05 | 27.05 | 101 | 0.29 | | 1.08 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.35 | 19.35 | 19.35 | 1,200 | -0.06 | | 0.31 | |
| SCR | Strathcona Resources Ltd. | 33.54 | 32.77 | 32.97 | 61,190 | -1.05 | | 3.09 | |
| SDE | Spartan Delta Corp | 4.650 | 4.550 | 4.570 | 263,540 | -0.110 | | 2.35 | |
| SEA | Seabridge Gold Inc | 21.62 | 20.86 | 21.10 | 90,080 | -0.10 | | 0.47 | |
| SEC | Senvest Capital | 347.8 | 347.8 | 347.8 | 200 | 10.5 | | 3.12 | |
| SES | Secure Energy Services Inc | 15.45 | 15.05 | 15.29 | 1,062,316 | 0.15 | | 0.99 | |
| SFC | Sagicor Financial Company Ltd | 7.690 | 7.530 | 7.530 | 13,525 | -0.170 | | 2.21 | |
| SFD | Nxt Energy Solutions Inc | 0.8700 | 0.8700 | 0.8700 | 500 | -0.0100 | | 1.14 | |
| SFI | Solution Financial Inc | 0.2800 | 0.2800 | 0.2800 | 10,000 | -0.0050 | | 1.75 | |
| SGR.U | Slate Grocery REIT USD | 10.27 | 10.27 | 10.27 | 300 | -0.19 | | 1.82 | |
| SGR.UN | Slate Grocery REIT | 14.26 | 14.05 | 14.17 | 76,170 | -0.08 | | 0.56 | |
| SGY | Surge Energy Inc | 7.460 | 7.240 | 7.300 | 595,396 | -0.060 | | 0.82 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 104.4 | 104.4 | 104.4 | 10,000 | -3.7 | | 3.38 | |
| SHLD | Global X Defence Tech Index ETF | 24.17 | 23.66 | 24.11 | 279,237 | -0.31 | | 1.27 | |
| SHLE | Source Energy Services Ltd | 14.00 | 13.00 | 13.55 | 75,201 | -0.25 | | 1.81 | |
| SHOP | Shopify Inc | 165.6 | 159.7 | 163.6 | 2,161,816 | -5.7 | | 3.39 | |
| SIA | Sienna Senior Living Inc | 17.99 | 17.78 | 17.92 | 207,681 | 0.02 | | 0.11 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.44 | 12.44 | 12.44 | 802 | -0.06 | | 0.48 | |
| SII | Sprott Inc | 93.54 | 91.48 | 91.88 | 69,334 | -1.42 | | 1.52 | |
| SIS | Savaria Corp | 19.92 | 19.59 | 19.84 | 45,798 | -0.04 | | 0.20 | |
| SJ | Stella Jones Inc | 79.04 | 78.09 | 78.81 | 70,121 | -0.18 | | 0.23 | |
| SKE | Skeena Resources Ltd | 20.09 | 19.40 | 19.82 | 250,991 | 0.32 | | 1.64 | |
| SKYY | First Trust Cloud Computing ETF | 28.95 | 28.70 | 28.77 | 909 | -1.32 | | 4.39 | |
| SLF | Sun Life Financial Inc | 83.78 | 82.63 | 83.33 | 1,505,234 | -1.15 | | 1.36 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 21.69 | 21.38 | 21.38 | 6,003 | -0.30 | | 1.38 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 21.40 | 21.30 | 21.34 | 8,500 | -0.09 | | 0.42 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 21.53 | 21.50 | 21.51 | 4,000 | -0.04 | | 0.19 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 18.74 | 18.64 | 18.65 | 908 | -0.12 | | 0.64 | |
| SLF.PR.H | Sun Life Pref Ser H | 21.98 | 21.98 | 21.98 | 200 | 0.04 | | 0.18 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.81 | 17.81 | 17.81 | 263 | 0.01 | | 0.06 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 22.49 | 22.25 | 22.25 | 700 | 0.20 | | 0.91 | |
| SLR | Solitario Zinc Corp | 0.9700 | 0.9500 | 0.9500 | 3,500 | 0.0000 | | 0.00 | |
| SLS | Solaris Resources Inc | 6.760 | 6.550 | 6.680 | 143,826 | -0.070 | | 1.04 | |
| SLT | Saltire Capital Ltd | 10.000 | 10.000 | 10.000 | 315 | 0.000 | | 0.00 | |
| SLT.U | Saltire Capital Ltd | 8.850 | 8.850 | 8.850 | 700 | 0.100 | | 1.14 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 4.770 | 4.670 | 4.740 | 29,700 | -0.060 | | 1.25 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 34.73 | 33.97 | 34.40 | 75,247 | 0.50 | | 1.47 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 19.00 | 18.79 | 18.86 | 97,157 | -0.39 | | 2.03 | |
| SMC | Sulliden Mining Capital Inc | 0.0250 | 0.0250 | 0.0250 | 451,000 | 0.0050 | | 25.00 | |
| SMT | Sierra Metals Inc | 1.160 | 1.150 | 1.150 | 16,115 | 0.000 | | 0.00 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 15.90 | 15.90 | 15.90 | 700 | -0.06 | | 0.38 | |
| SMVP.U | Hamilton Champions US Div Ind Uh ETF USD | 16.01 | 15.92 | 15.99 | 9,900 | -0.07 | | 0.44 | |
| SOBO | South Bow Corporation WI | 36.44 | 35.63 | 36.36 | 1,038,099 | -0.03 | | 0.08 | |
| SOIL | Saturn Oil and Gas Inc | 2.670 | 2.550 | 2.610 | 464,612 | 0.010 | | 0.38 | |
| SOLA | Evolve Solana Unhg ETF | 12.61 | 12.40 | 12.41 | 10,722 | -0.69 | | 5.27 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 12.71 | 12.50 | 12.50 | 1,600 | -1.17 | | 8.56 | |
| SOLL | | 13.20 | 12.85 | 13.00 | 32,279 | -0.62 | | 4.55 | |
| SOLL.B | | 13.03 | 12.72 | 13.03 | 1,159 | -0.76 | | 5.51 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 13.05 | 12.98 | 12.98 | 650 | -0.76 | | 5.53 | |
| SOLQ | 3iQ Solana Staking ETF | 18.42 | 17.90 | 18.11 | 61,377 | -1.02 | | 5.33 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 13.24 | 13.01 | 13.07 | 12,302 | -0.80 | | 5.77 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 12.75 | 12.42 | 12.55 | 38,829 | -0.71 | | 5.35 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 12.76 | 12.57 | 12.57 | 2,220 | -0.74 | | 5.56 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 13.30 | 13.00 | 13.00 | 653 | 1.00 | | 8.33 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 30.77 | 28.69 | 30.50 | 1,963 | -0.63 | | 2.02 | |
| SOY | Sunopta Inc | 8.000 | 7.610 | 7.890 | 89,329 | -0.170 | | 2.11 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.20 | 10.20 | 10.20 | 19,000 | 0.02 | | 0.20 | |
| SPAC.WT.U | Mercer Park Opportunities Corp Wts USD | 0.1500 | 0.1500 | 0.1500 | 1,500 | 0.0500 | | 50.00 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 26.27 | 26.21 | 26.25 | 8,845 | -0.06 | | 0.23 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.00 | 19.00 | 19.00 | 10,000 | -0.08 | | 0.42 | |
| SPB | Superior Plus Corp | 6.920 | 6.870 | 6.900 | 841,090 | -0.020 | | 0.29 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.350 | 9.330 | 9.340 | 2,745 | -0.030 | | 0.32 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.10 | 11.06 | 11.10 | 34,149 | 0.03 | | 0.27 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 16.63 | 16.45 | 16.63 | 9,769 | 0.14 | | 0.85 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 12.65 | 12.00 | 12.00 | 2,850 | -0.53 | | 4.23 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 13.42 | 13.14 | 13.33 | 683,543 | 0.43 | | 3.33 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.36 | 10.26 | 10.34 | 116,556 | 0.18 | | 1.77 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 27.27 | 26.66 | 26.86 | 476,958 | -0.96 | | 3.45 | |
| SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 17.35 | 16.93 | 17.20 | 15,269 | 0.68 | | 4.12 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 25.45 | 24.40 | 24.46 | 9,193 | -1.75 | | 6.68 | |
| SQQQ | Betapro -3X Nasdaq-100 Daily Leverage | 18.28 | 17.65 | 18.09 | 213,567 | 1.01 | | 5.91 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.46 | 25.26 | 25.40 | 324,388 | 0.00 | | 0.00 | |
| SRV.UN | Sir Royalty Income Fund | 14.50 | 14.28 | 14.30 | 3,877 | -0.17 | | 1.17 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.500 | 6.400 | 6.430 | 19,391 | -0.060 | | 0.92 | |
| SSL | Sandstorm Gold Ltd | 13.20 | 12.93 | 13.00 | 307,432 | 0.03 | | 0.23 | |
| SSPX | Betapro -3X S&P 500 Daily Leveraged Bear | 18.50 | 18.08 | 18.34 | 18,301 | 0.86 | | 4.92 | |
| SSRM | Ssr Mining Inc | 16.95 | 16.36 | 16.66 | 255,188 | 0.11 | | 0.66 | |
| STC | Sangoma Technologies Corp | 7.830 | 7.750 | 7.830 | 5,982 | -0.020 | | 0.25 | |
| STCK | Stack Capital Group Inc | 13.10 | 12.75 | 13.10 | 19,688 | 0.10 | | 0.77 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 4.990 | 4.990 | 4.990 | 100 | -0.260 | | 4.95 | |
| STEP | Step Energy Services Ltd | 4.450 | 4.350 | 4.410 | 7,122 | 0.010 | | 0.23 | |
| STGO | Steppe Gold Ltd | 1.200 | 1.150 | 1.170 | 138,334 | -0.020 | | 1.68 | |
| STLR | Stllr Gold Inc | 0.8400 | 0.8000 | 0.8100 | 46,834 | 0.0200 | | 2.53 | |
| STN | Stantec Inc | 150.5 | 147.5 | 149.9 | 285,221 | -1.6 | | 1.02 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 23.95 | 23.66 | 23.95 | 7,400 | 0.20 | | 0.84 | |
| SU | Suncor Energy Inc | 54.13 | 53.17 | 53.86 | 2,946,361 | -0.79 | | 1.45 | |
| SVA | Sernova Corp | 0.2050 | 0.1900 | 0.1900 | 104,821 | -0.0100 | | 5.00 | |
| SVB | Silver Bull Resources Inc | 0.2850 | 0.2750 | 0.2850 | 7,500 | -0.0050 | | 1.72 | |
| SVI | Storagevault Canada Inc | 4.680 | 4.630 | 4.660 | 417,258 | 0.020 | | 0.43 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.6 | 100.2 | 100.6 | 15,000 | 0.4 | | 0.41 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.1 | 100.1 | 100.1 | 63,000 | 0.0 | | 0.01 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 100.00 | 99.88 | 100.00 | 197,000 | 0.01 | | 0.01 | |
| SVM | Silvercorp Metals Inc | 6.160 | 5.910 | 5.960 | 488,566 | -0.070 | | 1.16 | |
| SVR | Ishares Silver Bullion ETF Hdg | 17.67 | 17.52 | 17.57 | 39,021 | 0.09 | | 0.51 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 19.46 | 19.38 | 19.46 | 930 | 0.36 | | 1.88 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.63 | 15.45 | 15.45 | 2,325 | -0.13 | | 0.83 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.330 | 4.220 | 4.220 | 1,102 | -0.180 | | 4.09 | |
| SXGC | | 5.010 | 4.640 | 4.770 | 223,070 | 0.150 | | 3.25 | |
| SXI | Synex Intl J | 2.390 | 2.360 | 2.390 | 125,300 | 0.060 | | 2.58 | |
| SXP | Supremex Inc | 4.180 | 4.120 | 4.150 | 6,905 | 0.010 | | 0.24 | |
| SYLD | Purpose Strategic Yield Fund | 19.31 | 19.30 | 19.30 | 826 | -0.10 | | 0.52 | |
| SYZ | Sylogist Ltd | 9.300 | 9.180 | 9.300 | 4,590 | 0.050 | | 0.54 | |