| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sherritt Intl Rv | 0.1600 | 0.1550 | 0.1600 | 178,600 | 0.0000 |  | 0.00 |   |
| SAFE | Global X Eql Wght CDN Insurance Indx ETF | 21.69 | 21.69 | 21.69 | 240 | -0.05 |  | 0.23 | |
| SAM | Starcore International Mines Ltd | 0.3200 | 0.3100 | 0.3200 | 70,700 | 0.0000 | | 0.00 | |
| SAP | Saputo Inc | 27.51 | 26.50 | 26.52 | 924,791 | -0.95 | | 3.46 | |
| SAU | ST Augustine Gold and Copper Ltd | 0.1275 | 0.1250 | 0.1275 | 93,100 | 0.0025 |  | 2.00 | |
| SBC | Brompton Split Banc Corp Cl A | 10.30 | 10.18 | 10.24 | 18,383 | 0.11 | | 1.09 | |
| SBC.PR.A | Brompton Split Banc Corp Pref | 10.85 | 10.83 | 10.83 | 567 | -0.01 | | 0.09 | |
| SBI | Serabi Gold Plc | 3.460 | 3.300 | 3.310 | 47,216 | 0.020 | | 0.61 | |
| SBT | Purpose Silver Bullion ETF | 18.72 | 18.64 | 18.71 | 5,186 | 0.03 | | 0.16 | |
| SBT.B | Silver Bullion Trust CAD ETF Non Cur | 26.20 | 26.12 | 26.20 | 242 | 0.15 | | 0.58 | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.23 | 19.23 | 19.23 | 100 | 19.23 | | ∞ | |
| SBT.U | Silver Bullion Trust USD ETF Non Cur | 19.23 | 19.23 | 19.23 | 100 | 1.83 | | 10.52 | |
| SCR | Strathcona Resources Ltd. | 33.01 | 31.33 | 31.50 | 81,439 | -1.37 | | 4.17 | |
| SDE | Spartan Delta Corp | 3.940 | 3.730 | 3.900 | 537,491 | 0.130 | | 3.45 | |
| SEA | Seabridge Gold Inc | 20.30 | 19.84 | 20.24 | 162,061 | -0.04 | | 0.20 | |
| SEC | Senvest Capital | 300.5 | 300.5 | 300.5 | 110 | -13.8 | | 4.38 | |
| SES | Secure Energy Services Inc | 15.95 | 15.59 | 15.87 | 308,416 | 0.20 | | 1.28 | |
| SFC | Sagicor Financial Company Ltd | 8.690 | 8.520 | 8.540 | 6,830 | -0.160 | | 1.84 | |
| SFD | Nxt Energy Solutions Inc | 0.5300 | 0.4800 | 0.5300 | 61,500 | 0.0550 | | 11.58 | |
| SFI | Solution Financial Inc | 0.2850 | 0.2800 | 0.2850 | 7,500 | 0.0050 | | 1.79 | |
| SGR.U | Slate Grocery REIT USD | 10.67 | 10.67 | 10.67 | 2,310 | 0.04 | | 0.38 | |
| SGR.UN | Slate Grocery REIT | 14.52 | 14.41 | 14.49 | 55,753 | -0.03 | | 0.21 | |
| SGY | Surge Energy Inc | 6.150 | 5.960 | 6.090 | 572,736 | 0.040 | | 0.66 | |
| SGY.DB.B | Surge Energy Inc. 8.50% | 104.0 | 103.3 | 104.0 | 35,000 | 0.8 | | 0.73 | |
| SHLD | Global X Defence Tech Index ETF | 23.23 | 22.85 | 22.87 | 57,547 | -0.19 | | 0.82 | |
| SHLE | Source Energy Services Ltd | 12.25 | 11.88 | 11.90 | 11,418 | -0.37 | | 3.02 | |
| SHOP | Shopify Inc | 145.5 | 142.4 | 143.2 | 1,566,712 | -5.4 | | 3.62 | |
| SIA | Sienna Senior Living Inc | 18.65 | 18.38 | 18.48 | 420,847 | -0.22 | | 1.18 | |
| SIH.UN | Sustainable Innovation & Health Dividend | 12.49 | 12.30 | 12.30 | 3,734 | -0.22 | | 1.76 | |
| SII | Sprott Inc | 87.81 | 85.00 | 87.76 | 73,547 | 1.70 | | 1.98 | |
| SIS | Savaria Corp | 19.13 | 18.88 | 18.92 | 30,845 | -0.19 | | 0.99 | |
| SJ | Stella Jones Inc | 76.75 | 75.68 | 75.72 | 69,250 | -0.80 | | 1.05 | |
| SKE | Skeena Resources Ltd | 20.06 | 19.71 | 19.96 | 152,497 | -0.04 | | 0.20 | |
| SKYY | First Trust Cloud Computing ETF | 27.96 | 27.91 | 27.96 | 303 | 0.41 | | 1.49 | |
| SLF | Sun Life Financial Inc | 88.47 | 87.47 | 87.84 | 2,199,958 | 0.55 | | 0.63 | |
| SLF.PR.C | Sun Life Pref Ser 3 | 20.25 | 20.13 | 20.19 | 4,061 | -0.09 | | 0.44 | |
| SLF.PR.D | Sun Life Pref Ser 4 | 20.20 | 20.11 | 20.20 | 1,880 | 0.00 | | 0.00 | |
| SLF.PR.E | Sun Life Pref Ser 5 | 20.59 | 20.32 | 20.32 | 3,400 | -0.08 | | 0.39 | |
| SLF.PR.G | Sun Life Pref Ser 8R | 17.70 | 17.66 | 17.66 | 5,899 | -0.04 | | 0.23 | |
| SLF.PR.H | Sun Life Pref Ser H | 20.61 | 20.61 | 20.61 | 200 | -0.04 | | 0.19 | |
| SLF.PR.J | Sun Life Pref Ser 9Qr | 17.56 | 17.55 | 17.55 | 500 | -0.05 | | 0.28 | |
| SLF.PR.K | Sun Life Pref Ser 11Qr | 20.65 | 20.65 | 20.65 | 200 | -0.60 | | 2.82 | |
| SLR | Solitario Zinc Corp | 0.9300 | 0.9300 | 0.9300 | 7,462 | 0.0000 | | 0.00 | |
| SLS | Solaris Resources Inc | 6.350 | 6.150 | 6.260 | 91,977 | -0.020 | | 0.32 | |
| SLT.U | Saltire Capital Ltd | 9.470 | 9.470 | 9.470 | 100 | -0.240 | | 2.47 | |
| SLVD | Betapro Silver 2X Daily Bear ETF | 4.970 | 4.900 | 4.940 | 151,827 | 0.030 | | 0.61 | |
| SLVU | Betapro Silver 2X Daily Bull ETF | 34.41 | 33.89 | 34.10 | 30,669 | 0.13 | | 0.38 | |
| SMAX | Hamilton U.S. Equity Yield Maximizer ETF | 18.58 | 18.46 | 18.54 | 20,646 | 0.09 | | 0.49 | |
| SMC | Sulliden Mining Capital Inc | 0.0150 | 0.0150 | 0.0150 | 25,000 | 0.0000 | | 0.00 | |
| SMT | Sierra Metals Inc | 1.150 | 1.140 | 1.140 | 124,390 | 0.000 | | 0.00 | |
| SMVP | Hamilton Champions US Div Indx Hdg ETF | 15.92 | 15.78 | 15.84 | 3,827 | 0.05 | | 0.32 | |
| SOBO | South Bow Corporation WI | 37.15 | 36.48 | 36.62 | 1,558,345 | -0.17 | | 0.46 | |
| SOIL | Saturn Oil and Gas Inc | 2.180 | 2.110 | 2.140 | 293,093 | -0.040 | | 1.83 | |
| SOLA | Evolve Solana Unhg ETF | 11.68 | 11.42 | 11.68 | 4,052 | 0.91 | | 8.45 | |
| SOLA.U | Evolve Solana Unhg ETF USD | 11.91 | 11.91 | 11.91 | 300 | 0.93 | | 8.47 | |
| SOLG | Solgold Plc | 0.1300 | 0.1250 | 0.1300 | 1,210,529 | 0.0050 | | 4.00 | |
| SOLL | | 11.58 | 11.32 | 11.36 | 18,577 | -0.76 | | 6.27 | |
| SOLL.B | | 11.22 | 11.00 | 11.00 | 1,411 | -0.77 | | 6.54 | |
| SOLL.U | Purpose Solana NC Hdg ETF USD | 11.55 | 11.37 | 11.37 | 5,158 | -1.03 | | 8.31 | |
| SOLQ | 3iQ Solana Staking ETF | 16.89 | 16.49 | 16.75 | 35,720 | 1.31 | | 8.48 | |
| SOLQ.U | 3iQ Solana Staking ETF USD | 12.46 | 12.28 | 12.35 | 6,452 | 0.96 | | 8.43 | |
| SOLX.B | CI Galaxy Solana Unhg ETF | 11.76 | 11.52 | 11.76 | 4,700 | 0.99 | | 9.19 | |
| SOLX.U | CI Galaxy Solana Unhg ETF USD | 12.01 | 11.93 | 12.01 | 2,300 | 1.01 | | 9.18 | |
| SOXD | Megashort -3X US Semicnd Dly Lvg Alt ETF | 14.53 | 14.49 | 14.53 | 300 | -1.33 | | 8.39 | |
| SOXU | Megalong 3X US Semicnd Dly Lvg Alt ETF | 25.40 | 25.40 | 25.40 | 100 | 0.49 | | 1.97 | |
| SOY | Sunopta Inc | 8.330 | 8.010 | 8.180 | 60,704 | 0.100 | | 1.24 | |
| SPAC.RT.U | Mercer Park Opportunities Corp. Rights | 0.0500 | 0.0500 | 0.0500 | 24,000 | 0.0000 | | 0.00 | |
| SPAC.U | Mercer Park Opportunities Corp Cla USD | 10.01 | 10.01 | 10.01 | 1,200 | 0.00 | | 0.00 | |
| SPAY | GX Short-Term U.S. Treas Prem Yld ETF | 25.96 | 25.85 | 25.89 | 10,294 | -0.04 | | 0.15 | |
| SPAY.U | GX Short-Term U.S. Treas Prem Yld ETF | 19.01 | 19.00 | 19.00 | 3,229 | -0.02 | | 0.11 | |
| SPB | Superior Plus Corp | 8.180 | 8.030 | 8.120 | 643,281 | -0.020 | | 0.25 | |
| SPFD | Mulvihill Enhanced Split Pref Shr ETF | 9.330 | 9.260 | 9.310 | 9,779 | -0.020 | | 0.21 | |
| SPLT | Brompton Split Corp Preferred Share ETF | 11.05 | 11.02 | 11.04 | 50,328 | -0.01 | | 0.09 | |
| SPPP | Sprott Physical Platinum Palladium CAD | 16.12 | 15.26 | 15.28 | 88,381 | -0.49 | | 3.11 | |
| SPPP.U | Sprott Physical Platinum Palladium USD | 11.68 | 11.68 | 11.68 | 100 | 0.36 | | 3.18 | |
| SPXD | Betapro Sp500 2X Daily Bear ETF | 14.22 | 14.06 | 14.14 | 581,645 | -0.28 | | 1.94 | |
| SPXI | Betapro Sp500 Daily Inverse ETF | 10.76 | 10.66 | 10.75 | 34,816 | 0.13 | | 1.22 | |
| SPXU | Betapro Sp500 2X Daily Bull ETF | 25.57 | 25.23 | 25.38 | 403,773 | 0.43 | | 1.72 | |
| SPYD | Megashort -3X SP 500 Dly Lvgd Altern ETF | 18.50 | 18.37 | 18.46 | 27,976 | -0.36 | | 1.91 | |
| SPYU | Megalong 3X SP 500 Dly Lvgd Altern ETF | 22.35 | 22.04 | 22.35 | 675 | 0.82 | | 3.81 | |
| SRU.UN | Smartcentres Real Estate Investment | 25.82 | 25.59 | 25.60 | 129,669 | 0.01 | | 0.04 | |
| SRV.UN | Sir Royalty Income Fund | 13.87 | 13.50 | 13.82 | 7,031 | 0.34 | | 2.52 | |
| SSF.UN | Symphony Floating Rate Sr Loan Fd | 6.740 | 6.700 | 6.740 | 1,800 | 0.050 | | 0.75 | |
| SSL | Sandstorm Gold Ltd | 12.70 | 12.49 | 12.63 | 161,789 | -0.07 | | 0.55 | |
| SSRM | Ssr Mining Inc | 17.92 | 17.08 | 17.53 | 667,993 | 0.21 | | 1.21 | |
| STC | Sangoma Technologies Corp | 7.950 | 7.720 | 7.730 | 13,447 | -0.210 | | 2.64 | |
| STCK | Stack Capital Group Inc | 12.60 | 12.28 | 12.46 | 8,054 | 0.05 | | 0.40 | |
| STCK.WT.A | Stack Capital Group Inc Wts | 2.840 | 2.700 | 2.700 | 200 | -0.010 | | 0.37 | |
| STEP | Step Energy Services Ltd | 3.950 | 3.800 | 3.800 | 71,185 | -0.060 | | 1.55 | |
| STGO | Steppe Gold Ltd | 1.370 | 1.320 | 1.360 | 167,224 | 0.010 | | 0.74 | |
| STLR | Stllr Gold Inc | 0.9000 | 0.8700 | 0.9000 | 67,900 | -0.0200 | | 2.17 | |
| STN | Stantec Inc | 146.9 | 144.6 | 144.9 | 311,137 | -2.0 | | 1.37 | |
| STPL | BMO Glb Consumer Staples Hgd To CAD ETF | 24.80 | 24.70 | 24.70 | 377 | 0.00 | | 0.00 | |
| SU | Suncor Energy Inc | 55.85 | 54.74 | 55.21 | 12,890,720 | -0.46 | | 0.83 | |
| SVA | Sernova Corp | 0.1700 | 0.1650 | 0.1650 | 24,667 | -0.0050 | | 2.94 | |
| SVB | Silver Bull Resources Inc | 0.2500 | 0.2400 | 0.2500 | 19,224 | 0.0050 | | 2.04 | |
| SVI | Storagevault Canada Inc | 4.130 | 4.000 | 4.020 | 314,862 | -0.110 | | 2.66 | |
| SVI.DB | Storagevault Canada Inc 5.75 Pct Debs | 100.1 | 100.0 | 100.1 | 27,000 | 0.0 | | 0.02 | |
| SVI.DB.B | Storagevault Canada Inc 5.50 Pct Debs | 100.00 | 99.66 | 99.66 | 39,000 | -0.05 | | 0.05 | |
| SVI.DB.C | Storagevault Canada Inc 5 Pct Debs | 97.45 | 97.02 | 97.02 | 65,000 | -0.43 | | 0.44 | |
| SVM | Silvercorp Metals Inc | 6.080 | 5.780 | 5.960 | 819,916 | 0.130 | | 2.23 | |
| SVR | Ishares Silver Bullion ETF Hdg | 17.54 | 17.28 | 17.41 | 112,407 | 0.04 | | 0.23 | |
| SVR.C | Ishares Silver Bullion ETF Non Hdg | 18.83 | 18.74 | 18.82 | 3,995 | 0.00 | | 0.00 | |
| SWIN | Hamilton Champions Enhncd US Div Hdg ETF | 15.50 | 15.50 | 15.50 | 100 | 0.05 | | 0.32 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.270 | 3.270 | 3.270 | 1,300 | 0.020 | | 0.62 | |
| SXI | Synex Intl J | 2.330 | 2.330 | 2.330 | 1,605 | 0.000 | | 0.00 | |
| SXP | Supremex Inc | 4.050 | 3.950 | 3.950 | 21,500 | -0.100 | | 2.47 | |
| SYLD | Purpose Strategic Yield Fund | 19.08 | 19.06 | 19.06 | 7,918 | -0.02 | | 0.10 | |
| SYZ | Sylogist Ltd | 9.020 | 8.720 | 8.920 | 3,168 | -0.140 | | 1.55 | |