CollectAI

close-tor_stocks

2025/03/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250328 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20250328 0 10.63 10.75 10.51 10.71 329400 10.71 up up correct
ABX.TO Barrick Gold Corporation 20250328 0 28.19 28.44 27.33 27.38 2862300 27.38 down down correct
AC.TO Air Canada 20250328 0 14.59 14.6 14.12 14.13 5111900 14.13 down down correct
ACB.TO Aurora Cannabis Inc 20250328 0 6.56 6.64 6.26 6.34 353800 6.34 down down correct
ACD.TO Accord Financial Corp 20250328 0 3.56 3.6 3.56 3.58 1100 3.58 up up correct
ACO-X.TO ATCO Ltd 20250328 0 49.25 50.11 49.03 49.94 295400 49.94 up up correct
ACQ.TO AutoCanada Inc 20250328 0 16.59 16.76 16.03 16.12 10100 16.12 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20250328 0 20.2 20.24 20.2 20.24 1400 20.24 up up correct
AD-UN.TO Alaris Equity Partners Income Trust 20250328 0 19.74 19.77 19.35 19.41 51500 19.07 down down correct
ADCO.TO Adcore Inc 20250328 0 0.225 0.24 0.195 0.24 483000 0.24 up up correct
ADN.TO Acadian Timber Corp 20250328 0 17.89 17.94 17.63 17.64 2711 17.35 down down correct
ADW-A.TO Andrew Peller Limited 20250328 0 4.71 4.72 4.63 4.64 81100 4.578 down down correct
AEG.TO Aegis Brands Inc 20250328 0 0.4 0.4 0.4 0.4 3400 0.4
AEM.TO Agnico Eagle Mines Limited 20250328 0 154.77 157.88 152.76 153.79 1118000 153.79 down down correct
AFN.TO Ag Growth International Inc 20250328 0 34.95 35 33.74 34.76 158700 34.61 down down correct
AGF-B.TO AGF Management Limited 20250328 0 10.19 10.19 9.95 9.97 43700 9.97 down down correct
AGI.TO Alamos Gold Inc 20250328 0 38.48 38.98 37.8 38.07 1096500 38.07 down down correct
AI.TO Atrium Mortgage Investment Corporation 20250328 0 10.8 10.8 10.71 10.71 56200 10.63 down down correct
AIF.TO Altus Group Limited 20250328 0 52.23 52.42 51.09 51.1 54367 50.95 down down correct
AII.TO Almonty Industries Inc 20250328 0 2.2 2.26 2.13 2.14 358900 2.14 down down correct
AIM-PA.TO Aimia Inc 20250328 0 17.25 17.25 17.25 17.25 200 17.25
AIM-PC.TO Aimia Inc 20250328 0 17.46 17.59 17.46 17.5 2002 17.5 up up correct
AIM.TO Aimia Inc 20250328 0 2.42 2.65 2.4 2.6 125800 2.6 up up correct
AKT-A.TO AKITA Drilling Ltd 20250328 0 1.84 1.9 1.84 1.86 7500 1.86 up up correct
ALA-PA.TO ALA-PA 20250328 0 20.97 20.97 20.97 20.97 0 20.97
ALA-PB.TO ALA-PB 20250328 0 22.26 22.26 22.26 22.26 0 22.26
ALA-PG.TO AltaGas Ltd 20250328 0 24 24 24 24 300 24
ALA.TO AltaGas Ltd 20250328 0 38.79 39.2 38.4 38.99 1214100 38.99 up up correct
ALC.TO Algoma Central Corporation 20250328 0 15.28 15.3 15.15 15.29 6017 15.29 up up correct
ALS.TO Altius Minerals Corporation 20250328 0 25.59 25.89 24.97 25.07 52500 25.07 down down correct
ALYA.TO Alithya Group Inc 20250328 0 1.8 1.82 1.7 1.75 26300 1.75 down down correct
AMM.TO Almaden Minerals Ltd 20250328 0 0.12 0.12 0.12 0.12 78100 0.12
AND.TO Andlauer Healthcare Group Inc 20250328 0 40.01 40.96 39.69 39.82 35100 39.7 down down correct
AOI.TO Africa Oil Corp 20250328 0 2.07 2.07 2.04 2.06 407500 2.06 down down correct
AOT.TO Ascot Resources Ltd 20250328 0 0.12 0.13 0.11 0.11 2290900 0.11 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20250328 0 16.75 16.75 16.5 16.61 574000 16.46 down down correct
APLI.TO Appili Therapeutics Inc 20250328 0 0.04 0.04 0.04 0.04 421001 0.04
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250328 0 10.35 10.36 10.23 10.33 34700 10.263 down down correct
APS.TO Aptose Biosciences Inc 20250328 0 4.89 4.94 4.61 4.81 4200 4.81 down down correct
AQN-PA.TO AQN-PA 20250328 0 23.15 23.32 23.15 23.32 7588 23.32 up up correct
AQN-PD.TO AQN-PD 20250328 0 24.46 24.55 24.43 24.55 905 24.55 up up correct
AQN.TO Algonquin Power & Utilities Corp 20250328 0 7.42 7.505 7.395 7.42 2379709 7.33
ARB.TO Accelerate Arbitrage Fund 20250328 0 26.68 26.68 26.68 26.68 0 26.42
ARE.TO Aecon Group Inc 20250328 0 17.18 17.22 16.56 16.78 803400 16.78 down down correct
ARG.TO Amerigo Resources Ltd 20250328 0 1.94 1.95 1.89 1.91 327800 1.91 down down correct
ARIS.TO Aris Gold Corp 20250328 0 6.72 6.77 6.47 6.51 482700 6.51 down down correct
ARX.TO ARC Resources Ltd 20250328 0 28.51 28.85 28.35 28.62 1278900 28.43 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20250328 0 2.85 2.86 2.68 2.7 559600 2.7 down down correct
ASND.TO Ascendant Resources Inc 20250328 0 0.06 0.06 0.06 0.06 41000 0.06
ATH.TO Athabasca Oil Corporation 20250328 0 5.56 5.6 5.51 5.53 2085500 5.53 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250328 0 26.64 26.64 26.64 26.64 0 26.64
ATZ.TO Aritzia Inc 20250328 0 52.42 52.56 49.68 50.83 607700 50.83 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250328 0 45.56 45.56 45.56 45.56 0 45.56
AUMN.TO Golden Minerals Company 20250328 0 0.27 0.29 0.26 0.26 41900 0.26 down down correct
AVCN.TO Avicanna Inc 20250328 0 0.315 0.325 0.305 0.325 7500 0.325 up up correct
AVL.TO Avalon Advanced Materials Inc 20250328 0 0.03 0.03 0.03 0.03 352500 0.03
AVNT.TO Avant Brands Inc 20250328 0 1.04 1.06 1.04 1.05 14100 1.05 up up correct
AX-PE.TO Artis Real Estate Investment Trust 20250328 0 20.5 20.5 20.5 20.5 0 20.0501
AX-PI.TO Artis Real Estate Investment Trust 20250328 0 20.81 20.81 20.8 20.81 1200 20.81
AX-UN.TO Artis Real Estate Investment Trust 20250328 0 7.77 7.79 7.67 7.67 115575 7.62 down down correct
AYA.TO Aya Gold & Silver Inc 20250328 0 12.59 12.73 10.37 10.8 3242800 10.8 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250328 0 24.63 24.63 24.63 24.63 400 24.43
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250328 0 22.76 22.76 22.58 22.58 700 22.38 down down correct
BB.TO BlackBerry Limited 20250328 0 5.63 5.74 5.57 5.63 1628400 5.63
BBD-A.TO Bombardier Inc 20250328 0 81 82.04 79.51 80.3 8600 80.3 down down correct
BBD-B.TO Bombardier Inc 20250328 0 80 82.23 79.35 80.36 420335 80.36 up up correct
BBD-PB.TO Bombardier Inc 20250328 0 15.87 15.87 15.87 15.87 101 15.7649
BBD-PC.TO Bombardier Inc 20250328 0 20.95 20.95 20.95 20.95 1496 20.95
BBD-PD.TO Bombardier Inc 20250328 0 15.54 15.54 15.54 15.54 100 15.54
BBU-UN.TO Brookfield Business Partners L.P 20250328 0 34.625 34.8 34.1 34.36 27900 34.36 down down correct
BCE-PB.TO BCE Inc 20250328 0 16.9 16.98 16.85 16.96 5104 16.8548 up up correct
BCE-PC.TO BCE Inc 20250328 0 17.5 17.54 17.5 17.54 200 17.54 up up correct
BCE-PD.TO BCE Inc 20250328 0 16.85 16.85 16.71 16.75 5323 16.6449 down down correct
BCE-PE.TO BCE Inc 20250328 0 16.88 16.88 16.86 16.88 1725 16.7748
BCE-PF.TO BCE Inc 20250328 0 18.91 18.99 18.88 18.99 52177 18.65 up up correct
BCE-PG.TO BCE Inc 20250328 0 16.6 16.79 16.6 16.79 1400 16.58 up up correct
BCE-PH.TO BCE Inc 20250328 0 16.91 16.95 16.9 16.95 1825 16.8449 up up correct
BCE-PI.TO BCE Inc 20250328 0 16.86 16.86 16.46 16.75 2500 16.54 down down correct
BCE-PJ.TO BCE Inc 20250328 0 16.9 16.9 16.9 16.9 0 16.7948
BCE-PK.TO BCE Inc 20250328 0 16.25 16.56 16.25 16.54 2589 16.54 up up correct
BCE-PL.TO BCE Inc 20250328 0 16.33 16.33 16.33 16.33 0 16.33
BCE-PM.TO BCE Inc 20250328 0 16.93 17.14 16.92 17.14 2202 17.14 up up correct
BCE-PN.TO BCE Inc 20250328 0 17.2 17.2 17.2 17.2 0 17.2
BCE-PQ.TO BCE Inc 20250328 0 23.11 23.15 23.11 23.15 30100 23.15 up up correct
BCE-PR.TO BCE Inc 20250328 0 16.85 16.85 16.85 16.85 0 16.85
BCE-PS.TO BCE Inc 20250328 0 16.8 16.8 16.8 16.8 200 16.6948
BCE-PT.TO BCE Inc 20250328 0 17.25 17.54 17.25 17.54 5900 17.23 up up correct
BCE-PZ.TO BCE Inc 20250328 0 18.28 18.3 18.28 18.3 3798 18.3 up up correct
BCE.TO BCE Inc 20250328 0 33.2 33.25 32.86 32.87 2138200 32.87 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250328 0 39.62 39.93 38.73 38.89 125000 38.702 down down correct
BDI.TO Black Diamond Group Limited 20250328 0 9.04 9.11 8.96 9.07 61546 9.03 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20250328 0 22.07 22.07 22 22 300 21.88 down down correct
BDT.TO Bird Construction Inc 20250328 0 22.07 22.14 21.25 21.32 321800 21.25 down up incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250328 0 66.61 66.61 65.42 66.04 71117 65.905 down up incorrect
BEP-PG.TO Brookfield Renewable Partners L.P 20250328 0 25 25.09 25 25.01 2600 25.01 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20250328 0 24.1 24.1 24.1 24.1 15100 24.1
BEP-UN.TO Brookfield Renewable Partners L.P 20250328 0 32.02 32.56 31.87 31.88 272673 31.88 down down correct
BEPC.TO Brookfield Renewable Corporation 20250328 0 40.11 40.79 39.93 40.05 194200 40.05 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250328 0 16.22 16.22 16.22 16.22 0 16.22
BFIN.TO Brompton North American Financials Dividend ETF 20250328 0 24.05 24.05 24.05 24.05 0 23.93
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250328 0 33.34 33.34 33.34 33.34 0 33.34
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250328 0 5.23 5.25 5.21 5.25 9800 5.1 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250328 0 33.21 33.21 33.21 33.21 0 33.21
BGU.TO Bristol Gate Concentrated US Equity ETF 20250328 0 46.72 46.72 46.63 46.66 11400 46.66 down down correct
BHC.TO Bausch Health Companies Inc 20250328 0 9.61 9.64 9.23 9.29 269100 9.29 down down correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20250328 0 24.1 24.1 24.1 24.1 0 24.1
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250328 0 24.81 24.81 24.81 24.81 0 24.81
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250328 0 23.6 23.6 23.6 23.6 800 23.6
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250328 0 23.15 23.2 23.15 23.2 1550 23.2 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250328 0 43.32 43.72 42.22 42.51 496168 42.51 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20250328 0 52.56 52.72 51.68 51.71 122200 51.71 down down correct
BIR.TO Birchcliff Energy Ltd 20250328 0 6.68 6.71 6.6 6.65 1653600 6.65 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20250328 0 13.8 13.8 13.8 13.8 0 13.8
BITC.TO Ninepoint Bitcoin ETF 20250328 0 18.93 18.93 18.93 18.93 0 18.93
BITI.TO BetaPro Inverse Bitcoin ETF 20250328 0 23.4 23.94 23.4 23.87 43100 23.87 up up correct
BK-PA.TO BK-PA 20250328 0 10.45 10.45 10.41 10.45 12890 10.3963
BK.TO Canadian Banc Corp 20250328 0 11.14 11.16 10.97 11.02 135200 10.874 down down correct
BKI.TO Black Iron Inc 20250328 0 0.15 0.15 0.14 0.14 37500 0.14 down down correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250328 0 35.89 35.89 35.89 35.89 0 35.77
BLDP.TO Ballard Power Systems Inc 20250328 0 1.69 1.71 1.61 1.62 1008000 1.62 down down correct
BLN.TO Blackline Safety Corp 20250328 0 6.49 6.54 6.44 6.49 92200 6.49
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250328 0 23.95 23.95 23.95 23.95 0 23.865
BLX.TO Boralex Inc 20250328 0 29.11 29.61 29.09 29.1 395500 29.1 down down correct
BMO-PE.TO Bank of Montreal 20250328 0 25.92 26.01 25.92 26.01 3400 26.01 up up correct
BMO-PY.TO Bank of Montreal 20250328 0 24.53 24.53 24.53 24.53 500 24.53
BMO.TO Bank of Montreal 20250328 0 138.25 138.7 136.28 136.44 3829300 136.44 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250328 0 17.82 17.85 17.82 17.83 7300 17.83 up up correct
BNE.TO Bonterra Energy Corp 20250328 0 3.61 3.61 3.53 3.54 6400 3.54 down down correct
BNG.TO Bengal Energy Ltd 20250328 0 0.02 0.02 0.02 0.02 0 0.02
BNK-PA.TO Big Banc Split Corp 20250328 0 10.57 10.57 10.57 10.57 0 10.5
BNS.TO The Bank of Nova Scotia 20250328 0 69 69.21 68.25 68.36 8450541 67.298 down down correct
BOS.TO AirBoss of America Corp 20250328 0 3.8 3.99 3.79 3.96 13845 3.92 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20250328 0 17.26 17.26 16.88 17.02 34934 17.02 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20250328 0 16.62 16.74 16.51 16.51 6253 16.51 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20250328 0 22.81 22.81 22.7 22.7 725 22.7 down down correct
BPO-PE.TO BPO-PE 20250328 0 17.21 17.21 16.96 17.03 12036 17.03 down down correct
BPO-PG.TO BPO-PG 20250328 0 17.52 17.52 17.17 17.17 8000 17.17 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20250328 0 16.91 16.91 16.75 16.76 7400 16.76 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20250328 0 14.1 14.11 13.92 13.98 29322 13.98 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20250328 0 14.21 14.21 13.9 14.07 13700 14.07 down down correct
BPO-PR.TO BPO-PR 20250328 0 15.17 15.18 14.9 14.9 32254 14.9 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20250328 0 17.42 17.42 17.24 17.25 1874 17.25 down down correct
BPO-PW.TO Brookfield Office Properties Inc 20250328 0 10.1 10.1 9.69 9.7 1870 9.7 down down correct
BPO-PX.TO Brookfield Office Properties Inc 20250328 0 9.93 9.93 9.6 9.6 5200 9.6 down down correct
BPO-PY.TO Brookfield Office Properties Inc 20250328 0 10.01 10.01 10 10 800 10 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250328 0 22.82 22.82 22.82 22.82 100 22.71
BPS-PA.TO BPS-PA 20250328 0 25.16 25.16 25.16 25.16 0 25.16
BPS-PB.TO BPS-PB 20250328 0 25 25 25 25 0 25
BPS-PC.TO BPS-PC 20250328 0 25.2 25.2 25.2 25.2 0 25.2
BPS-PU.TO BPS-PU 20250328 0 24.85 24.85 24.85 24.85 0 24.85
BR.TO Big Rock Brewery Inc 20250328 0 1.14 1.14 1.14 1.14 700 1.14
BRAG.TO Bragg Gaming Group Inc 20250328 0 6.27 6.5 6.08 6.13 6600 6.13 down up incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20250328 0 14.44 14.44 14.21 14.39 14186 14.28 down up incorrect
BREA.TO Brompton Global Real Assets Dividend ETF 20250328 0 27.14 27.14 27.14 27.14 0 27.02
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250328 0 19.81 19.85 19.81 19.85 8400 19.85 up down incorrect
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250328 0 19.57 19.82 19.55 19.8 4900 19.8 up down incorrect
BRF-PC.TO BRF-PC 20250328 0 23.05 23.05 23.05 23.05 100 23.05
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250328 0 20.62 20.78 20.62 20.77 930 20.77 up down incorrect
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250328 0 20.11 20.5 20.11 20.45 5074 20.45 up down incorrect
BRMI.TO Boat Rocker Media Inc 20250328 0 0.65 0.72 0.63 0.69 66200 0.69 up down incorrect
BRY.TO Bri-Chem Corp 20250328 0 0.32 0.32 0.32 0.32 0 0.32
BSX.TO Belo Sun Mining Corp 20250328 0 0.18 0.19 0.17 0.18 509100 0.18
BTB-UN.TO BTB Real Estate Investment Trust 20250328 0 3.44 3.44 3.39 3.41 57475 3.385 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20250328 0 17.22 17.27 16.87 16.93 348700 16.93 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20250328 0 15.27 15.3 14.98 15 63800 15 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250328 0 15.73 15.74 15.38 15.425 339100 15.425 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250328 0 19.25 19.25 18.93 18.94 5700 18.94 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20250328 0 17.93 17.98 17.56 17.625 271200 17.625 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20250328 0 15.89 15.89 15.56 15.58 33925 15.58 down down correct
BTE.TO Baytex Energy Corp 20250328 0 3.19 3.23 3.1 3.11 2726500 3.11 down down correct
BTO.TO B2Gold Corp 20250328 0 4.48 4.48 4.08 4.15 8961700 4.15 down down correct
BU.TO Burcon NutraScience Corporation 20250328 0 0.09 0.1 0.09 0.1 70800 0.1 up up correct
BUI.TO Buhler Industries Inc 20250328 0 7.27 7.27 7.27 7.27 0 7.27
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250328 0 10.2 10.2 10.2 10.2 700 10.2
BYD.TO Boyd Group Services Inc 20250328 0 215.45 216 206.33 207.4 63900 207.247 down down correct
BYL.TO Baylin Technologies Inc 20250328 0 0.26 0.28 0.25 0.28 12500 0.28 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250328 0 20.25 20.28 20.25 20.28 6300 20.207 up up correct
CAE.TO CAE Inc 20250328 0 36 36.11 34.94 35.06 544400 35.06 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250328 0 19.82 19.88 19.82 19.83 46740 19.772 up up correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250328 0 45.11 45.12 45.08 45.1 1700 45.1 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250328 0 47.92 47.92 47.92 47.92 1600 47.92
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250328 0 16.86 16.86 16.84 16.84 100 16.84 down down correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250328 0 14.55 14.55 14.55 14.55 0 14.55
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250328 0 12.55 12.55 12.29 12.33 11000 12.205 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250328 0 43.23 43.51 42.82 43.18 610857 43.0508 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250328 0 18.35 18.35 18.2 18.2 900 18.18 down down correct
CAS.TO Cascades Inc 20250328 0 9.83 9.87 9.65 9.72 161300 9.72 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250328 0 18.03 18.03 18.01 18.01 1100 18.01 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20250328 0 9.29 9.29 9.27 9.29 6351 9.2619
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250328 0 18.41 18.45 18.41 18.44 17900 18.44 up up correct
CCA.TO Cogeco Communications Inc 20250328 0 69.13 69.37 68.38 68.4 45900 68.4 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20250328 0 18.41 18.44 18.41 18.42 12600 18.373 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20250328 0 27.29 27.34 27.05 27.05 2700 26.876 down down correct
CCL-B.TO CCL Industries Inc 20250328 0 70.34 70.46 69.05 69.35 332146 69.35 down down correct
CCM.TO Canagold Resources Ltd 20250328 0 0.37 0.37 0.32 0.34 138700 0.34 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250328 0 18.36 18.36 18.36 18.36 0 18.292
CCO.TO Cameco Corporation 20250328 0 60.59 61.84 59.6 59.9 914200 59.9 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250328 0 18.08 18.08 18.08 18.08 900 18.008
CCS-PC.TO CCS-PC 20250328 0 22.37 22.38 22.35 22.35 1600 22.35 down down correct
CDIV.TO Manulife Smart Dividend ETF 20250328 0 15.25 15.25 15.115 15.13 9200 14.945 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250328 0 17.56 17.56 17.56 17.56 0 17.56
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250328 0 17.15 17.15 17.15 17.15 0 17.15
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250328 0 16.79 16.79 16.79 16.79 0 16.79
CEF-U.TO Sprott Physical Gold and Silver Trust 20250328 0 28.09 28.19 28.09 28.09 300 28.09
CEF.TO Sprott Physical Gold and Silver Trust 20250328 0 40.3 40.39 40.1 40.2 15300 40.2 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250328 0 19.63 19.65 19.63 19.65 400 19.65 up up correct
CEU.TO CES Energy Solutions Corp 20250328 0 7.43 7.58 7.42 7.55 948300 7.51 up down incorrect
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250328 0 20.58 20.61 20.48 20.48 3400 20.48 down up incorrect
CF-PA.TO Canaccord Genuity Group Inc 20250328 0 18.1 18.1 18.1 18.1 500 18.1
CF-PC.TO Canaccord Genuity Group Inc 20250328 0 22.54 22.54 22.54 22.54 0 22.54
CF.TO Canaccord Genuity Group Inc 20250328 0 8.5 8.61 8.42 8.46 74500 8.46 down up incorrect
CFF.TO Conifex Timber Inc 20250328 0 0.35 0.35 0.34 0.34 4500 0.34 down up incorrect
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250328 0 17.03 17.03 17.03 17.03 0 16.95
CFP.TO Canfor Corporation 20250328 0 15.12 15.16 14.75 14.78 180700 14.78 down up incorrect
CFW.TO Calfrac Well Services Ltd 20250328 0 3.84 3.84 3.75 3.75 333200 3.75 down down correct
CFX.TO Canfor Pulp Products Inc 20250328 0 0.72 0.72 0.72 0.72 0 0.72
CG.TO Centerra Gold Inc 20250328 0 9.23 9.35 9.07 9.09 507000 9.09 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20250328 0 27.6 27.6 27.6 27.6 200 27.6
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250328 0 17.54 17.58 17.54 17.58 10800 17.543 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20250328 0 9.6 9.79 9.54 9.75 27200 9.75 up up correct
CGI.TO Canadian General Investments Limited 20250328 0 36.46 36.46 36.05 36.11 1400 36.11 down down correct
CGL-C.TO iShares Gold Bullion ETF 20250328 0 37 37.17 36.94 37.09 62400 37.09 up up correct
CGL.TO iShares Gold Bullion ETF 20250328 0 24.18 24.32 24.17 24.27 192900 24.27 up up correct
CGLO.TO CIBC Global Growth ETF 20250328 0 29.05 29.05 29.05 29.05 300 29.05
CGO.TO Cogeco Inc 20250328 0 62.01 62.53 61.65 61.8 16300 61.8 down up incorrect
CGR.TO iShares Global Real Estate Index ETF 20250328 0 30.47 30.62 30.47 30.62 1800 30.62 up down incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250328 0 22.93 22.93 22.93 22.93 0 22.93
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250328 0 21.31 21.43 21.31 21.43 100 21.43 up down incorrect
CGX.TO Cineplex Inc 20250328 0 9.87 10.04 9.76 9.84 395700 9.84 down up incorrect
CGXF.TO CI Gold+ Giants Covered Call ETF 20250328 0 13.38 13.56 13.27 13.27 16900 13.27 down down correct
CGY.TO Calian Group Ltd 20250328 0 43.75 44 42.75 42.98 37300 42.98 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20250328 0 9.71 9.71 9.57 9.65 213390 9.5925 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250328 0 25.25 25.25 25.25 25.25 0 25.25
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250328 0 13.88 13.99 13.79 13.96 314500 13.896 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20250328 0 34.5 34.5 33.55 33.75 7900 33.75 down down correct
CHR.TO Chorus Aviation Inc 20250328 0 19.81 19.97 19.18 19.7 102700 19.7 down down correct
CIA.TO Champion Iron Limited 20250328 0 4.67 4.68 4.5 4.56 262500 4.56 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250328 0 53.16 53.16 52.25 52.61 3100 52.6 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20250328 0 11.6 11.6 11.48 11.48 10000 11.48 down down correct
CIEI.TO CIBC International Equity Index ETF 20250328 0 25.42 25.45 25.41 25.445 1400 25.354 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20250328 0 20.02 20.02 19.86 19.87 900 19.87 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20250328 0 47.57 47.57 47.11 47.33 10100 47.33 down down correct
CIGI.TO Colliers International Group Inc 20250328 0 175.72 175.99 172.09 172.45 63200 172.45 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250328 0 28.17 28.17 28.11 28.16 1800 28.16 down down correct
CINT.TO CIBC International Equity ETF 20250328 0 23.06 23.06 23.06 23.06 200 23.06
CINV.TO CI Global Alpha Innovation ETF 20250328 0 24.02 24.02 23.9 23.91 800 23.91 down down correct
CIQ-UN.TO Canadian High Income Equity Fund 20250328 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250328 0 19.88 19.88 19.88 19.88 0 19.88
CIU-PC.TO CIU-PC 20250328 0 14.6 14.6 14.6 14.6 500 14.6
CIX.TO CI Financial Corp 20250328 0 31.2 31.31 31.19 31.22 404998 31.02 up up correct
CJ.TO Cardinal Energy Ltd 20250328 0 6.56 6.56 6.4 6.49 685602 6.43 down down correct
CJR-B.TO Corus Entertainment Inc 20250328 0 0.13 0.13 0.12 0.13 340100 0.13
CJT.TO Cargojet Inc 20250328 0 85.63 85.93 82 82.62 66696 82.62 down down correct
CKI.TO Clarke Inc 20250328 0 22.5 22.5 22.19 22.19 1000 22.19 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250328 0 17.55 17.58 17.55 17.58 3600 17.58 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250328 0 17.47 17.49 17.47 17.49 18800 17.49 up up correct
CLML.TO CI Global Climate Leaders Fund 20250328 0 31.13 31.13 31.13 31.13 1100 31.13
CLP-UN.TO International Clean Power Dividend Fund 20250328 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250328 0 119.7 123.74 116.73 118.36 829600 118.36 down down correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20250328 0 24.7 24.7 24.55 24.55 16500 24.55 down down correct
CM-PS.TO CM-PS 20250328 0 25.25 25.26 25.16 25.19 8904 25.19 down down correct
CM.TO Canadian Imperial Bank of Commerce 20250328 0 80.77 81.47 79.95 80.4 11790100 80.4 down up incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250328 0 26.07 26.07 26.07 26.07 4000 26.07
CMAG.TO CI Munro Alternative Global Growth ETF 20250328 0 34.69 34.69 34.48 34.53 11400 34.53 down up incorrect
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250328 0 18.61 18.61 18.61 18.61 0 18.61
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250328 0 18.19 18.19 18.19 18.19 0 18.19
CMDO.TO CI Alternative Diversified Opportunities Fund 20250328 0 19.59 19.59 19.55 19.58 1600 19.58 down up incorrect
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250328 0 19.74 19.74 19.74 19.74 0 19.74
CMG.TO Computer Modelling Group Ltd 20250328 0 8.01 8.08 7.9 8 177300 8 down up incorrect
CMGG.TO CI Munro Global Growth Equity Fund 20250328 0 31.67 31.67 31 31.05 1900 31.05 down up incorrect
CMR.TO iShares Premium Money Market ETF 20250328 0 50.01 50.03 50.01 50.03 57300 50.03 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20250328 0 28.53 28.53 28.49 28.49 6800 28.49 down down correct
CNE.TO Canacol Energy Ltd 20250328 0 3.64 3.67 3.61 3.67 5100 3.67 up up correct
CNQ.TO Canadian Natural Resources Limited 20250328 0 43.91 44.18 43.41 43.73 21330311 43.73 down up incorrect
CNR.TO Canadian National Railway Company 20250328 0 142.09 142.13 139.37 139.52 776700 139.52 down up incorrect
CNT.TO Century Global Commodities Corporation 20250328 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20250328 0 40.98 40.99 40.33 40.36 600 40.36 down up incorrect
COW.TO iShares Global Agriculture Index ETF 20250328 0 66.23 66.23 65.81 65.98 3700 65.98 down up incorrect
CP.TO Canadian Pacific Railway Limited 20250328 0 101.3 102.22 99.2 99.4 2160900 99.4 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20250328 0 12.85 12.86 12.22 12.57 22600 12.57 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250328 0 18.09 18.09 18.09 18.09 0 18.012
CPX-PA.TO CPX-PA 20250328 0 17.5 17.5 17.49 17.5 3000 17.5
CPX-PC.TO CPX-PC 20250328 0 24.8 24.8 24.61 24.61 2300 24.61 down down correct
CPX-PE.TO CPX-PE 20250328 0 24.21 24.25 24.16 24.16 2597 24.16 down down correct
CPX.TO Capital Power Corporation 20250328 0 49.24 49.75 48.71 49.03 948063 48.38 down down correct
CRDL.TO Cardiol Therapeutics Inc 20250328 0 1.46 1.46 1.34 1.38 176700 1.38 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250328 0 20.5 20.5 20.5 20.5 0 20.5
CRED.TO CI Alternative Investment Grade Credit Fund 20250328 0 20.15 20.15 20.15 20.15 0 20.15
CRON.TO Cronos Group Inc 20250328 0 2.62 2.62 2.54 2.56 122700 2.56 down down correct
CRP.TO Ceres Global Ag Corp 20250328 0 2.53 2.53 2.53 2.53 0 2.53
CRR-UN.TO Crombie Real Estate Investment Trust 20250328 0 14.16 14.16 14 14.12 126703 14.046 down down correct
CRRX.TO CareRx Corporation 20250328 0 2.74 2.76 2.74 2.76 3500 2.76 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20250328 0 14.48 14.51 14.38 14.45 160200 14.373 down down correct
CRWN.TO Crown Capital Partners Inc 20250328 0 1.24 1.24 1.24 1.24 700 1.24
CS.TO Capstone Mining Corp 20250328 0 8.02 8.14 7.68 7.73 1876500 7.73 down down correct
CSAV.TO CI High Interest Savings ETF 20250328 0 50.02 50.03 50.02 50.025 21100 50.025 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20250328 0 15.345 15.345 15.345 15.345 266 15.345
CSH-UN.TO Chartwell Retirement Residences 20250328 0 16.7 16.85 16.6 16.71 325455 16.659 up up correct
CSU.TO Constellation Software Inc 20250328 0 4660.8101 4660.8101 4526.71 4564.7998 39900 4564.7998 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20250328 0 14.5 14.74 14.29 14.71 9900 14.71 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20250328 0 13.35 13.58 13.3 13.58 7200 13.58 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20250328 0 148.99 149.72 148.31 149.27 210900 149.27 up up correct
CTC.TO Canadian Tire Corporation Limited 20250328 0 208.51 208.51 208.51 208.51 0 208.51
CTF-UN.TO Citadel Income Fund 20250328 0 2.86 2.86 2.76 2.76 3000 2.74 down down correct
CTS.TO Converge Technology Solutions Corp 20250328 0 5.46 5.47 5.46 5.46 1192000 5.46
CTX.TO Crescita Therapeutics Inc 20250328 0 0.58 0.58 0.58 0.58 3700 0.58
CU-PC.TO CU-PC 20250328 0 21.05 21.1 21.05 21.09 4200 21.09 up up correct
CU-PD.TO CU-PD 20250328 0 21.47 21.47 21.47 21.47 100 21.47
CU-PE.TO Canadian Utilities Limited 20250328 0 21.34 21.35 21.34 21.35 2100 21.35 up up correct
CU-PF.TO Canadian Utilities Limited 20250328 0 20.03 20.05 20.03 20.05 1000 20.05 up up correct
CU-PG.TO CU-PG 20250328 0 20.1 20.1 20.08 20.08 2400 20.08 down down correct
CU-PH.TO Canadian Utilities Limited 20250328 0 23.38 23.45 23.38 23.39 2500 23.39 up up correct
CU-PI.TO Canadian Utilities Limited 20250328 0 24.82 24.85 24.82 24.85 1600 24.85 up up correct
CU.TO Canadian Utilities Limited 20250328 0 36.38 36.95 36.23 36.76 425400 36.76 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250328 0 53.48 53.48 53.22 53.22 2700 53.22 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20250328 0 32.1 32.1 31.58 31.61 6589 31.529 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20250328 0 13.26 13.26 13.25 13.25 2400 13.25 down down correct
CVD.TO iShares Convertible Bond Index ETF 20250328 0 17.48 17.48 17.36 17.36 1100 17.36 down down correct
CVE-PA.TO Cenovus Energy Inc 20250328 0 22.9 23 22.9 23 2500 23 up up correct
CVE-PB.TO Cenovus Energy Inc 20250328 0 22.6 22.6 22.6 22.6 0 22.6
CVE-PE.TO Cenovus Energy Inc 20250328 0 24.99 24.99 24.99 24.99 400 24.99
CVE-PG.TO Cenovus Energy Inc 20250328 0 24.84 24.84 24.84 24.84 2400 24.84
CVE.TO Cenovus Energy Inc 20250328 0 20.03 20.14 19.7 19.73 6372200 19.73 down down correct
CVG.TO Clairvest Group Inc 20250328 0 69.8 69.8 69.8 69.8 1000 69.8
CWEB.TO Charlotte's Web Holdings Inc 20250328 0 0.13 0.13 0.13 0.13 1100 0.13
CWL.TO The Caldwell Partners International Inc 20250328 0 0.86 0.89 0.86 0.89 1500 0.89 up up correct
CWW.TO iShares Global Water Index ETF 20250328 0 59.5 59.64 58.99 59.15 1700 59.15 down down correct
CXB.TO Calibre Mining Corp 20250328 0 3.29 3.34 3.19 3.22 2509800 3.22 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20250328 0 10.14 10.14 10.06 10.08 2000 10.08 down down correct
CXI.TO Currency Exchange International Corp 20250328 0 20.68 20.69 20.3 20.55 2000 20.55 down down correct
CYB.TO Cymbria Corporation 20250328 0 76 76.25 73.07 73.72 5300 73.72 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20250328 0 59.1 59.1 59.1 59.1 100 59.09
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250328 0 51.77 51.77 50.7 50.7 2000 50.69 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250328 0 22.62 22.62 22.41 22.41 1500 22.41 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20250328 0 17.78 17.78 17.53 17.58 8200 17.497 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20250328 0 28.97 28.97 28.97 28.97 0 28.96
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250328 0 24.57 24.57 24.57 24.57 100 24.56
DBM.TO Doman Building Materials Group Ltd 20250328 0 6.99 7.05 6.92 6.99 279300 6.85
DBO.TO D-BOX Technologies Inc 20250328 0 0.17 0.17 0.17 0.17 32300 0.17
DC-A.TO Dundee Corporation 20250328 0 2.28 2.29 2.25 2.28 8900 2.28
DCBO.TO Docebo Inc 20250328 0 44.39 44.44 41.91 41.99 42400 41.99 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250328 0 18.48 18.48 18.48 18.48 0 18.48
DCM.TO DATA Communications Management Corp 20250328 0 1.93 1.93 1.84 1.9 7200 1.9 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250328 0 19.88 19.88 19.88 19.88 0 19.88
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250328 0 19.11 19.11 19.11 19.11 5400 19.11
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250328 0 18.12 18.13 18.12 18.13 1100 18.13 up up correct
DF-PA.TO DF-PA 20250328 0 10.95 10.95 10.82 10.83 7200 10.7717 down down correct
DF.TO Dividend 15 Split Corp. II 20250328 0 5.5 5.5 5.35 5.39 54400 5.29 down down correct
DFN-PA.TO DFN-PA 20250328 0 10.66 10.66 10.62 10.64 39240 10.5817 down down correct
DFN.TO Dividend 15 Split Corp 20250328 0 5.6 5.62 5.53 5.58 349200 5.48 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250328 0 54.39 54.39 53.84 53.84 3000 53.84 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250328 0 40.36 40.36 40.17 40.17 5600 40.17 down down correct
DGS-PA.TO DGS-PA 20250328 0 10.6 10.6 10.55 10.55 46637 10.55 down down correct
DGS.TO Dividend Growth Split Corp 20250328 0 6.38 6.38 6.28 6.36 134734 6.26 down down correct
DHT-U.TO DRI Healthcare Trust 20250328 0 8 8 8 8 0 7.9
DHT-UN.TO DRI Healthcare Trust 20250328 0 11.51 11.64 11.43 11.59 61800 11.447 up up correct
DIAM.TO Star Diamond Corporation 20250328 0 0.07 0.07 0.07 0.07 36000 0.07
DII-B.TO Dorel Industries Inc 20250328 0 2.01 2.01 1.93 1.98 13300 1.98 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250328 0 11.45 11.46 11.33 11.38 504820 11.3217 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250328 0 40.695 40.695 40.06 40.06 2400 40.06 down down correct
DIV.TO Diversified Royalty Corp 20250328 0 2.82 2.83 2.78 2.78 281400 2.78 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250328 0 16.46 16.46 16.46 16.46 0 16.39
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250328 0 10.21 10.22 10.21 10.215 383914 10.182 up up correct
DLR.TO Horizons US Dollar Currency ETF 20250328 0 14.6 14.63 14.58 14.63 1369600 14.583 up up correct
DML.TO Denison Mines Corp 20250328 0 1.97 2 1.91 1.91 2011000 1.91 down down correct
DND.TO Dye & Durham Limited 20250328 0 11.2 11.37 10.88 11.33 156000 11.33 up up correct
DNG.TO Dynacor Gold Mines Inc 20250328 0 5.01 5.01 4.8 4.89 145600 4.8789 down down correct
DNTL.TO dentalcorp Holdings Ltd 20250328 0 8.09 8.25 8.08 8.18 196200 8.18 up up correct
DOL.TO Dollarama Inc 20250328 0 152.44 152.71 150.2 151.68 665500 151.68 down down correct
DOO.TO BRP Inc 20250328 0 50.29 50.55 47.16 48.65 209700 48.5036 down down correct
DPM.TO Dundee Precious Metals Inc 20250328 0 18.93 19.14 18.77 18.91 435696 18.85 down down correct
DR.TO Medical Facilities Corporation 20250328 0 15.93 16.15 15.93 15.97 34317 15.88 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250328 0 18.93 18.93 18.93 18.93 0 18.93
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250328 0 32.68 32.68 32.68 32.68 116 32.68
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250328 0 26.27 26.27 26.27 26.27 0 26.27
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250328 0 24 24 23.82 23.82 1300 23.82 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250328 0 31.82 31.82 31.36 31.36 357 31.36 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250328 0 37.31 37.31 37.31 37.31 0 37.31
DRM.TO Dream Unlimited Corp 20250328 0 20.1 20.1 19.56 19.6 34700 19.6 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250328 0 32.34 32.34 31.89 31.89 1100 31.89 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250328 0 28.11 28.14 28.1 28.14 500 28.14 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250328 0 18.93 18.96 18.78 18.81 10900 18.81 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250328 0 42.33 42.46 42.33 42.33 490 42.33
DRT.TO DIRTT Environmental Solutions Ltd 20250328 0 1.02 1.06 1.02 1.04 1900 1.04 up up correct
DRX.TO ADF Group Inc 20250328 0 7.14 7.17 6.97 7.08 79900 7.08 down down correct
DS.TO Dividend Select 15 Corp 20250328 0 6.4 6.4 6.39 6.4 5800 6.344
DSG.TO The Descartes Systems Group Inc 20250328 0 144.49 144.99 142.54 143.53 142300 143.53 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20250328 0 17.98 17.98 17.98 17.98 100 17.98
DXC.TO Dynamic Active Canadian Dividend ETF 20250328 0 38.12 38.12 37.74 37.75 3200 37.75 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20250328 0 13.75 13.75 13.75 13.75 0 13.75
DXET.TO Dynamic Active Energy Evolution ETF 20250328 0 17.22 17.22 17.22 17.22 0 17.22
DXF.TO Dynamic Active Global Financial Services ETF 20250328 0 49.66 49.66 49.66 49.66 0 49.66
DXG.TO Dynamic Active Global Dividend ETF 20250328 0 63.63 63.63 62.81 62.91 5100 62.91 down down correct
DXIF.TO Dynamic Active International ETF 20250328 0 24.86 24.86 24.86 24.86 600 24.86
DXN.TO Dynamic Active Global Infrastructure ETF 20250328 0 22 22 22 22 100 22
DXO.TO Dynamic Active Crossover Bond ETF 20250328 0 19.4 19.4 19.38 19.38 400 19.38 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20250328 0 23.5 23.5 23.41 23.41 4900 23.41 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20250328 0 22.73 22.73 22.73 22.73 0 22.73
DXT.TO Dexterra Group Inc 20250328 0 7.99 8.05 7.93 8.05 36400 7.962 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20250328 0 57.69 57.69 57.51 57.51 200 57.51 down up incorrect
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250328 0 19.61 19.61 19.6 19.61 27600 19.61
DXW.TO Dynamic Active International Dividend ETF 20250328 0 23.65 23.65 23.65 23.65 0 23.65
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250328 0 13.51 13.51 13.21 13.22 2000 13.22 down up incorrect
DYA.TO dynaCERT Inc 20250328 0 0.18 0.18 0.165 0.17 1117549 0.17 down up incorrect
E.TO Enterprise Group Inc 20250328 0 1.35 1.39 1.34 1.37 489600 1.37 up down incorrect
EARN.TO Evolve Active Global Fixed Income Fund 20250328 0 48.86 48.86 48.86 48.86 0 48.735
EBIT-U.TO Bitcoin ETF 20250328 0 29.92 30.04 29.77 29.77 810 29.77 down up incorrect
EBIT.TO Bitcoin ETF CAD 20250328 0 43.38 43.44 42.52 42.66 29300 42.66 down up incorrect
ECN-PC.TO ECN Capital Corp 20250328 0 21.01 21.01 20.85 20.9 1300 20.9 down up incorrect
ECN.TO ECN Capital Corp 20250328 0 2.68 2.68 2.55 2.62 227500 2.62 down up incorrect
ECO.TO EcoSynthetix Inc 20250328 0 4.39 4.47 4.39 4.43 3300 4.43 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20250328 0 19.85 19.85 19.85 19.85 0 19.84
EDGE.TO Evolve Innovation Index Fund 20250328 0 37.36 37.36 37.24 37.27 900 37.26 down up incorrect
EDGF.TO Brompton European Dividend Growth ETF 20250328 0 11.05 11.05 11.05 11.05 0 10.9975
EDR.TO Endeavour Silver Corp 20250328 0 6.52 6.6 6.11 6.17 1168600 6.17 down up incorrect
EDT.TO Spectral Medical Inc 20250328 0 0.75 0.75 0.72 0.75 12062 0.75
EDV.TO Endeavour Mining plc 20250328 0 34.36 34.55 33.8 33.93 534200 33.93 down down correct
EFN.TO Element Fleet Management Corp 20250328 0 29.05 29.28 28.56 28.7 597818 28.57 down down correct
EFR.TO Energy Fuels Inc 20250328 0 5.7 5.78 5.37 5.37 678700 5.37 down down correct
EFX.TO Enerflex Ltd 20250328 0 10.89 11.01 10.78 10.98 215400 10.98 up down incorrect
EGIF.TO Exemplar Growth and Income Fund 20250328 0 22.36 22.36 22.36 22.36 0 22.291
EGLX.TO Enthusiast Gaming Holdings Inc 20250328 0 0.095 0.1 0.095 0.1 7500 0.1 up down incorrect
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250328 0 34.55 34.55 34.55 34.55 0 34.55
EIF.TO Exchange Income Corporation 20250328 0 50.18 50.34 49.86 50.18 95300 49.96
EIT-PA.TO Canoe EIT Income Fund 20250328 0 25.08 25.08 25.08 25.08 400 25.08
EIT-PB.TO Canoe EIT Income Fund 20250328 0 25.07 25.07 25.07 25.07 300 25.07
EIT-UN.TO Canoe EIT Income Fund 20250328 0 15.1 15.13 15 15 87061 15 down up incorrect
ELD.TO Eldorado Gold Corporation 20250328 0 24.05 24.56 23.87 23.98 334000 23.98 down up incorrect
ELEF.TO Silver Elephant Mining Corp 20250328 0 0.24 0.24 0.21 0.21 15600 0.21 down up incorrect
ELF-PF.TO ELF-PF 20250328 0 22.54 22.54 22.54 22.54 200 22.2087
ELF-PG.TO ELF-PG 20250328 0 20.46 20.46 20.34 20.34 800 20.0431 down up incorrect
ELF-PH.TO E-L Financial Corporation Limited 20250328 0 23.42 23.45 23.4 23.41 3300 23.0662 down up incorrect
ELF.TO E-L Financial Corporation Limited 20250328 0 1336.21 1346.95 1315.94 1315.94 2108 1312.19 down down correct
ELR.TO Eastern Platinum Limited 20250328 0 0.16 0.16 0.15 0.15 95500 0.15 down down correct
EMA-PA.TO Emera Incorporated 20250328 0 16.81 16.81 16.81 16.81 1000 16.81
EMA-PB.TO EMA-PB 20250328 0 16.95 16.95 16.95 16.95 200 16.95
EMA-PC.TO Emera Incorporated 20250328 0 23.39 23.5 23.39 23.4 32050 23.4 up up correct
EMA-PE.TO EMA-PE 20250328 0 19.39 19.49 19.39 19.49 2100 19.49 up up correct
EMA-PF.TO Emera Incorporated 20250328 0 21.95 21.95 21.89 21.9 3100 21.9 down down correct
EMA-PH.TO Emera Incorporated 20250328 0 24.3 24.3 24.3 24.3 250 24.3
EMA.TO Emera Incorporated 20250328 0 59.42 60.59 58.99 60.32 1221900 60.32 up up correct
EMP-A.TO Empire Company Limited 20250328 0 46.37 46.84 46.32 46.63 398500 46.63 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250328 0 30.21 30.21 29.91 29.97 1500 29.97 down down correct
ENB-PA.TO ENB-PA 20250328 0 23.51 23.51 23.5 23.5 600 23.5 down down correct
ENB-PB.TO ENB-PB 20250328 0 18.7 18.78 18.7 18.73 1933 18.73 up up correct
ENB-PD.TO Enbridge Inc 20250328 0 19.25 19.31 19.16 19.3 2119 19.3 up up correct
ENB-PF.TO ENB-PF 20250328 0 19.45 19.45 19.45 19.45 300 19.45
ENB-PFA.TO Enbridge Inc 20250328 0 20.05 20.05 20.05 20.05 1000 20.05
ENB-PFC.TO Enbridge Inc 20250328 0 19.51 19.51 19.51 19.51 0 19.51
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250328 0 19 19 19 19 100 19
ENB-PFG.TO Enbridge Inc 20250328 0 19 19 19 19 1400 19
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250328 0 23.85 23.89 23.82 23.89 4300 23.89 up up correct
ENB-PFU.TO Enbridge Inc 20250328 0 23.18 23.34 23.18 23.26 3239 23.26 up up correct
ENB-PFV.TO Enbridge Inc 20250328 0 23.95 24 23.95 24 300 24 up up correct
ENB-PH.TO ENB-PH 20250328 0 20.68 20.68 20.68 20.68 1359 20.68
ENB-PJ.TO Enbridge Inc 20250328 0 20.5 20.52 20.49 20.52 5825 20.52 up up correct
ENB-PN.TO ENB-PN 20250328 0 22.65 22.65 22.65 22.65 700 22.65
ENB-PP.TO Enbridge Inc 20250328 0 20.11 20.18 20.1 20.18 1900 20.18 up up correct
ENB-PT.TO ENB-PT 20250328 0 20.98 21.06 20.98 21.06 3564 21.06 up up correct
ENB-PV.TO Enbridge Inc 20250328 0 23.55 23.69 23.54 23.68 2050 23.68 up up correct
ENB-PY.TO Enbridge Inc 20250328 0 18.85 18.93 18.85 18.92 53489 18.92 up up correct
ENB.TO Enbridge Inc 20250328 0 63.38 63.84 63.25 63.62 2971600 63.62 up up correct
ENGH.TO Enghouse Systems Limited 20250328 0 25.99 26.53 25.16 25.35 277200 25.35 down down correct
ENS-PA.TO E Split Corp 20250328 0 11.4 11.45 11.4 11.45 4200 11.275 up up correct
ENS.TO E Split Corp 20250328 0 14.31 14.36 14.23 14.32 32400 14.19 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20250328 0 4.7 4.82 4.59 4.76 19800 4.76 up up correct
EQB.TO Equitable Group Inc 20250328 0 97.31 97.31 95.94 97.04 94800 97.04 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250328 0 30.52 30.57 30.13 30.17 27034 30.17 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250328 0 26.29 26.3 26.08 26.11 1100 26.11 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250328 0 37.95 37.95 37.29 37.345 30700 37.345 down down correct
EQX.TO Equinox Gold Corp 20250328 0 10.23 10.35 9.81 9.85 1000900 9.85 down down correct
ERD.TO Erdene Resource Development Corporation 20250328 0 0.78 0.79 0.75 0.76 226500 0.76 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20250328 0 2.55 2.55 2.52 2.52 136100 2.512 down down correct
ERO.TO Ero Copper Corp 20250328 0 18.57 18.61 17.5 17.52 240600 17.52 down up incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250328 0 36.93 36.93 36.66 36.66 300 36.66 down up incorrect
ESG.TO Invesco S&P 500 ESG Index ETF 20250328 0 42.11 42.11 41.48 41.53 700 41.53 down up incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250328 0 40.75 40.75 40.22 40.22 1300 40.22 down up incorrect
ESGB.TO BMO ESG Corporate Bond Index ETF 20250328 0 27.875 27.88 27.82 27.88 900 27.88 up down incorrect
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250328 0 35.99 35.99 35.99 35.99 300 35.99
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250328 0 24.07 24.07 24.07 24.07 0 24.07
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250328 0 47.98 47.98 47.95 47.95 400 47.95 down up incorrect
ESGH.TO BMO ESG High Yield US Corporate Bond Index ETF 20250328 0 30.07 30.07 30.07 30.07 0 30.07
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250328 0 40.81 40.81 40.81 40.81 100 40.81
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250328 0 55.34 55.34 54.83 54.83 500 54.83 down up incorrect
ESI.TO Ensign Energy Services Inc 20250328 0 2.36 2.38 2.29 2.29 123000 2.29 down up incorrect
ESM.TO Euro Sun Mining Inc 20250328 0 0.08 0.1 0.08 0.095 3609500 0.095 up up correct
ET.TO Evertz Technologies Limited 20250328 0 10.71 10.76 10.39 10.44 43200 10.44 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20250328 0 7.4 7.4 7.26 7.29 46800 7.29 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250328 0 51.71 51.71 51.14 51.14 600 50.999 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20250328 0 10.66 10.66 10.48 10.55 7000 10.55 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20250328 0 9.14 9.16 8.98 9.03 24600 9.03 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20250328 0 9.67 9.69 9.5 9.56 214200 9.56 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20250328 0 17.67 17.67 17.67 17.67 0 17.605
EVT.TO Economic Investment Trust Limited 20250328 0 164.03 164.03 162.4 162.4 500 162.4 down down correct
EXE.TO Extendicare Inc 20250328 0 13.09 13.16 12.95 13.02 187172 12.98 down up incorrect
EXN.TO Excellon Resources Inc 20250328 0 0.14 0.14 0.14 0.14 24900 0.14
EXRO.TO Exro Technologies Inc 20250328 0 0.095 0.095 0.09 0.095 228600 0.095
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250328 0 2.9 2.91 2.9 2.91 14500 2.91 up up correct
FAR.TO Foraco International SA 20250328 0 2.13 2.13 2.03 2.06 14600 2.06 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250328 0 17.66 17.66 17.66 17.66 0 17.5759
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250328 0 30.09 30.09 30.09 30.09 0 30.09
FC.TO Firm Capital Mortgage Investment Corporation 20250328 0 12 12.05 11.91 11.94 24989 11.86 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250328 0 30.35 30.35 30.15 30.15 2500 30.15 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250328 0 37.7 37.7 37.25 37.25 4200 37.25 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20250328 0 15.235 15.235 15.13 15.13 700 15.13 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20250328 0 14.16 14.16 14.16 14.16 260 14.16
FCID.TO Fidelity International High Dividend Index ETF 20250328 0 29.36 29.36 29.3 29.3 300 29.3 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250328 0 23.41 23.495 23.39 23.49 17500 23.474 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20250328 0 41.18 41.18 40.96 41.05 6000 41.05 down down correct
FCIV.TO Fidelity International Value Index ETF 20250328 0 38.59 38.59 38.17 38.22 11400 38.22 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250328 0 13.31 13.31 13.31 13.31 0 13.31
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250328 0 55.99 55.99 55.99 55.99 0 55.99
FCR-UN.TO First Capital Real Estate Investment Trust 20250328 0 16.41 16.57 16.34 16.54 273300 16.466 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250328 0 42.87 42.87 42.87 42.87 100 42.87
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250328 0 23.94 23.94 23.94 23.94 0 23.94
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250328 0 38.05 38.19 37.88 37.9 3600 37.9 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250328 0 32.14 32.14 32.14 32.14 0 32.14
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250328 0 63.38 63.38 62.67 62.7 2600 62.7 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20250328 0 20.03 20.06 19.79 19.82 77600 19.82 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250328 0 17.92 17.92 17.9 17.9 2137 17.9 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20250328 0 25.86 25.86 25.86 25.86 100 25.86
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250328 0 46 46 45.76 45.76 500 45.76 down down correct
FEC.TO Frontera Energy Corporation 20250328 0 6.9 6.9 6.67 6.75 9800 6.7059 down down correct
FF.TO First Mining Gold Corp 20250328 0 0.14 0.14 0.135 0.14 1118129 0.14
FFH-PE.TO Fairfax Financial Holdings Limited 20250328 0 25 25 25 25 175 25
FFH-PF.TO Fairfax Financial Holdings Limited 20250328 0 25 25 25 25 0 25
FFH-PG.TO Fairfax Financial Holdings Limited 20250328 0 23.5 23.53 23.45 23.53 1349 23.53 up up correct
FFH-PH.TO Fairfax Financial Holdings Limited 20250328 0 23.7 23.7 23.7 23.7 1772 23.7
FFH-PI.TO Fairfax Financial Holdings Limited 20250328 0 23.63 23.69 23.63 23.69 1074 23.69 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20250328 0 23.94 23.94 23.94 23.94 173 23.94
FFH-PK.TO Fairfax Financial Holdings Limited 20250328 0 24.56 24.56 24.55 24.55 1100 24.55 down down correct
FFH-PM.TO Fairfax Financial Holdings Limited 20250328 0 24.99 25 24.99 25 1628 25 up up correct
FFH.TO Fairfax Financial Holdings Limited 20250328 0 2049.01 2052 2032.98 2036.73 35800 2036.73 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250328 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250328 0 10.97 10.97 10.89 10.89 39325 10.8171 down down correct
FFN.TO North American Financial 15 Split Corp 20250328 0 6.25 6.27 6.07 6.12 418100 6.007 down down correct
FGB.TO CI Short Term Government Bond Index Class ETF 20250328 0 18.59 18.59 18.59 18.59 0 18.59
FGGE.TO Franklin Global Growth Active ETF 20250328 0 24.52 24.52 24.52 24.52 0 24.52
FGO-U.TO CI Enhanced Government Bond ETF 20250328 0 10.34 10.34 10.34 10.34 100 10.34
FGO.TO CI Enhanced Government Bond ETF 20250328 0 10.07 10.09 10.07 10.085 2000 10.085 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20250328 0 17.17 17.17 17.17 17.17 0 17.17
FHC.TO First Trust Dow Jones Internet ETF 20250328 0 25.86 25.94 25.86 25.94 100 25.94 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250328 0 53.16 53.16 52.25 52.61 3141 52.6 down down correct
FHE.TO First Trust Indxx NextG ETF 20250328 0 12.21 12.21 12.21 12.21 0 12.21
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250328 0 13.48 13.48 13.47 13.47 100 13.46 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250328 0 53.39 53.39 53.39 53.39 0 53.33
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250328 0 28.13 28.13 28.13 28.13 0 28.125
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250328 0 40.13 40.13 40.13 40.13 0 40.12
FHI-B.TO CI Health Care Giants Covered Call ETF 20250328 0 12.99 12.99 12.99 12.99 0 12.99
FHI.TO CI Health Care Giants Covered Call ETF 20250328 0 11.03 11.03 11.03 11.03 300 11.03
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250328 0 29.91 29.91 29.91 29.91 0 29.91
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250328 0 48.74 48.74 48.74 48.74 0 48.74
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250328 0 90.33 90.33 90.18 90.18 300 90.18 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250328 0 97.926 99.6484 97.926 97.926 0 97.926
FIE.TO iShares Canadian Financial Monthly Income ETF 20250328 0 8.17 8.17 8.11 8.13 109700 8.13 down down correct
FIG-U.TO CI Investment Grade Bond ETF 20250328 0 9.28 9.28 9.28 9.28 0 9.28
FIG.TO CI Investment Grade Bond ETF 20250328 0 9.52 9.55 9.51 9.54 17300 9.54 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20250328 0 16.83 17.01 16.3 16.35 78200 16.35 down down correct
FINO.TO Franklin Innovation Active ETF 20250328 0 23.78 23.78 23.78 23.78 100 23.78
FINT.TO First Trust International Capital Strength ETF 20250328 0 28.58 28.58 28.58 28.58 0 28.58
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250328 0 18.23 18.23 18.23 18.23 7400 18.1537
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250328 0 18.16 18.22 18.16 18.22 1997 18.151 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250328 0 18.93 18.93 18.93 18.93 0 18.888
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250328 0 11.74 11.74 11.445 11.445 2700 11.445 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20250328 0 5.96 5.96 5.95 5.95 1000 5.95 down down correct
FLOT.TO Purpose Floating Rate Income Fund 20250328 0 7.02 7.05 7.02 7.05 1500 7.05 up up correct
FLOW.TO Flow Beverage Corp 20250328 0 0.12 0.12 0.115 0.115 45700 0.115 down down correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250328 0 47.38 47.38 47.38 47.38 0 47.38
FM.TO First Quantum Minerals Ltd 20250328 0 20.75 20.91 19.5 19.79 3266100 19.79 down down correct
FN-PA.TO First National Financial Corporation 20250328 0 14.7 14.7 14.7 14.7 900 14.5191
FN-PB.TO FN-PB 20250328 0 15.36 15.6 15.36 15.6 3900 15.2578 up up correct
FN.TO First National Financial Corporation 20250328 0 39.08 39.08 38.52 38.83 25583 38.62 down down correct
FNV.TO Franco-Nevada Corporation 20250328 0 225.56 227.84 222.37 222.56 263600 222.56 down down correct
FOOD.TO Goodfood Market Corp 20250328 0 0.32 0.33 0.32 0.32 23400 0.32
FORA.TO VerticalScope Holdings Inc 20250328 0 9.17 9.18 9 9.01 60500 9.01 down down correct
FOUR.TO Horizons Industry 4.0 Index ETF 20250328 0 52.05 52.05 52.05 52.05 0 52.05
FPR.TO CI Preferred Share ETF 20250328 0 23.41 23.41 23.41 23.41 0 23.41
FRU.TO Freehold Royalties Ltd 20250328 0 12.83 12.915 12.81 12.85 497500 12.76 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20250328 0 9.26 9.26 9.21 9.21 200 9.21 down down correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250328 0 9.96 9.96 9.96 9.96 0 9.96
FSB.TO CI Enhanced Short Duration Bond Fund 20250328 0 9.67 9.68 9.67 9.67 5800 9.67
FSF.TO CI Global Financial Sector ETF 20250328 0 32.52 32.52 32.52 32.52 0 32.52
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250328 0 16.77 16.77 16.77 16.77 0 16.675
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250328 0 35.65 35.71 35.64 35.71 663 35.385 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20250328 0 55.85 55.85 55.85 55.85 100 55.67
FSV.TO FirstService Corporation 20250328 0 241.95 242.245 236.01 237.86 76500 237.58 down down correct
FSY.TO Forsys Metals Corp 20250328 0 0.66 0.69 0.63 0.66 178200 0.66
FSZ.TO Fiera Capital Corporation 20250328 0 6.28 6.28 6.11 6.15 330900 6.15 down down correct
FT.TO Fortune Minerals Limited 20250328 0 0.06 0.06 0.06 0.06 88600 0.06
FTG.TO Firan Technology Group Corporation 20250328 0 7.64 7.64 7.43 7.6 17200 7.6 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250328 0 10.97 10.97 10.86 10.88 32002 10.8092 down down correct
FTN.TO Financial 15 Split Corp 20250328 0 8.63 8.68 8.48 8.53 231300 8.404 down down correct
FTS-PF.TO Fortis Inc 20250328 0 22.04 22.04 22.03 22.03 1300 22.03 down down correct
FTS-PG.TO FTS-PG 20250328 0 22.1 22.12 22.07 22.12 2350 22.12 up up correct
FTS-PH.TO Fortis Inc 20250328 0 16.16 16.16 16.16 16.16 0 16.16
FTS-PI.TO Fortis Inc 20250328 0 16.5 16.5 16.5 16.5 0 16.5
FTS-PJ.TO Fortis Inc 20250328 0 21.15 21.15 20.96 20.96 1800 20.96 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20250328 0 21.1 21.1 21.1 21.1 600 21.1
FTS-PM.TO Fortis Inc 20250328 0 21.45 21.55 21.45 21.55 44700 21.55 up up correct
FTS.TO Fortis Inc 20250328 0 64.2 65.28 63.73 64.82 1636800 64.82 up up correct
FTT.TO Finning International Inc 20250328 0 41.07 41.12 39.92 40.14 404500 40.14 down down correct
FTU-PB.TO FTU-PB 20250328 0 7.4 7.4 7.33 7.33 700 7.2608 down down correct
FTU.TO US Financial 15 Split Corp 20250328 0 0.38 0.38 0.38 0.38 0 0.38
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250328 0 35.97 35.97 35.97 35.97 0 35.9
FURY.TO Fury Gold Mines Limited 20250328 0 0.58 0.59 0.57 0.59 100100 0.59 up up correct
FVI.TO Fortuna Silver Mines Inc 20250328 0 9.09 9.17 8.69 8.76 1382500 8.76 down down correct
FVL.TO Freegold Ventures Limited 20250328 0 0.89 0.95 0.86 0.87 756000 0.87 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20250328 0 25.85 25.85 25.67 25.67 1300 25.67 down down correct
GAU.TO Galiano Gold Inc 20250328 0 1.82 1.84 1.76 1.79 45800 1.79 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20250328 0 50.9 50.9 50.9 50.9 800 50.9
GBT.TO BMTC Group Inc 20250328 0 12.14 12.14 11.5 11.5 2200 11.5 down down correct
GCBD.TO Guardian Canadian Bond ETF 20250328 0 18.52 18.56 18.52 18.56 1000 18.56 up down incorrect
GCG.TO Guardian Capital Group Limited 20250328 0 40.26 40.26 40.26 40.26 100 40.26
GCL.TO Colabor Group Inc 20250328 0 1 1 0.97 0.98 111500 0.98 down up incorrect
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250328 0 44.88 44.88 44.88 44.88 0 44.88
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250328 0 26.83 26.83 26.83 26.83 0 26.83
GDC.TO Genesis Land Development Corp 20250328 0 3.22 3.22 3.22 3.22 100 3.22
GDEP-B.TO Guardian Directed Equity Path ETF 20250328 0 20.11 20.11 20.11 20.11 0 20.11
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250328 0 19.78 19.78 19.77 19.77 600 19.77 down up incorrect
GDI.TO GDI Integrated Facility Services Inc 20250328 0 35 35 32.145 32.84 6900 32.84 down down correct
GDL.TO Goodfellow Inc 20250328 0 11.9 12.2 11.87 12.2 2500 12.2 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20250328 0 20.88 20.88 20.88 20.88 0 20.88
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250328 0 20.32 20.32 20.32 20.32 0 20.32
GDV-PA.TO Global Dividend Growth Split Corp 20250328 0 10.91 10.91 10.91 10.91 0 10.91
GDV.TO Global Dividend Growth Split Corp 20250328 0 10.19 10.19 9.98 10.01 28700 9.91 down down correct
GEI.TO Gibson Energy Inc 20250328 0 22.5 22.73 22.33 22.69 964076 22.26 up up correct
GENM.TO Generation Mining Limited 20250328 0 0.2 0.205 0.18 0.18 386593 0.18 down down correct
GEO.TO Geodrill Limited 20250328 0 3 3 2.91 2.91 8300 2.91 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20250328 0 63.82 63.82 62.88 62.88 2800 62.88 down down correct
GFL.TO GFL Environmental Inc 20250328 0 69.51 69.87 68.08 68.36 484500 68.36 down down correct
GGD.TO GoGold Resources Inc 20250328 0 1.84 1.84 1.755 1.76 837500 1.76 down up incorrect
GGRO.TO iShares ESG Growth ETF Portfolio 20250328 0 57 57 56.68 56.69 1500 56.69 down up incorrect
GH.TO Gamehost Inc 20250328 0 10.19 10.19 10.12 10.12 500 10.07 down up incorrect
GIB-A.TO CGI Inc 20250328 0 141.56 141.94 139.53 140.53 367200 140.53 down down correct
GIL.TO Gildan Activewear Inc 20250328 0 63.84 64.49 63.84 64.37 591400 64.37 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250328 0 30.18 30.18 30.18 30.18 500 30.18
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250328 0 27.48 27.48 27.48 27.48 0 27.48
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250328 0 32.27 32.27 32.27 32.27 0 32.27
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250328 0 28.45 28.45 28.45 28.45 0 28.45
GLO.TO Global Atomic Corporation 20250328 0 0.6 0.6 0.53 0.58 2193200 0.58 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20250328 0 17.75 18.1 16.4 16.45 1237100 16.45 down down correct
GMX.TO Globex Mining Enterprises Inc 20250328 0 1.47 1.5 1.46 1.46 17700 1.46 down down correct
GOLD.TO GoldMining Inc 20250328 0 1.21 1.21 1.165 1.18 79900 1.18 down down correct
GOOS.TO Canada Goose Holdings Inc 20250328 0 11.89 11.9 11.65 11.78 227100 11.78 down down correct
GRA.TO NanoXplore Inc 20250328 0 2.35 2.35 2.33 2.34 46700 2.34 down down correct
GRC.TO Gold Springs Resource Corp 20250328 0 0.06 0.07 0.06 0.07 61000 0.07 up up correct
GRID.TO Tantalus Systems Holding Inc 20250328 0 1.99 2 1.95 2 45900 2 up up correct
GRN.TO Greenlane Renewables Inc 20250328 0 0.1 0.105 0.09 0.105 100400 0.105 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20250328 0 68 68 66.92 66.99 132681 66.707 down down correct
GSY.TO goeasy Ltd 20250328 0 150.32 151.09 148.5 149.95 40513 149.95 down down correct
GTE.TO Gran Tierra Energy Inc 20250328 0 7.13 7.19 7.04 7.14 16100 7.14 up up correct
GUD.TO Knight Therapeutics Inc 20250328 0 6.03 6.1 6 6.09 58400 6.09 up up correct
GURU.TO Guru Organic Energy Corp 20250328 0 1.75 1.81 1.75 1.81 600 1.81 up up correct
GVC.TO Glacier Media Inc 20250328 0 0.16 0.16 0.16 0.16 0 0.16
GWO-PG.TO GWO-PG 20250328 0 22.69 22.71 22.59 22.61 3801 22.61 down down correct
GWO-PH.TO GWO-PH 20250328 0 21.02 21.04 21.01 21.04 5170 21.04 up up correct
GWO-PI.TO Great-West Lifeco Inc 20250328 0 19.8 19.92 19.8 19.81 4300 19.81 up up correct
GWO-PL.TO GWO-PL 20250328 0 24 24 24 24 0 24
GWO-PM.TO GWO-PM 20250328 0 24.69 24.69 24.51 24.51 3520 24.51 down down correct
GWO-PN.TO Great-West Lifeco Inc 20250328 0 15.9 15.9 15.83 15.83 2634 15.83 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250328 0 23.44 23.44 23.33 23.33 3100 23.33 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20250328 0 22.25 22.31 22.2 22.2 1800 22.2 down down correct
GWO-PR.TO GWO-PR 20250328 0 20.78 20.78 20.67 20.67 8649 20.67 down down correct
GWO-PS.TO Great-West Lifeco Inc 20250328 0 22.8 22.8 22.8 22.8 0 22.8
GWO-PT.TO Great-West Lifeco Inc 20250328 0 22.28 22.35 22.28 22.31 12204 22.31 up up correct
GWO.TO Great-West Lifeco Inc 20250328 0 54.4 55.32 54.4 55.26 3898600 55.26 up up correct
H.TO Hydro One Limited 20250328 0 48.23 48.4 46.42 48.03 1770000 48.03 down up incorrect
HAB.TO Horizons Active Corporate Bond ETF 20250328 0 10.32 10.38 10.32 10.38 9500 10.3475 up down incorrect
HAC.TO Horizons Seasonal Rotation ETF 20250328 0 30.71 30.71 30.71 30.71 300 30.71
HAD.TO Horizons Active Cdn Bond ETF 20250328 0 9.2 9.2 9.2 9.2 300 9.1765
HAF.TO Horizons Active Global Fixed Income ETF 20250328 0 7.14 7.15 7.14 7.15 3100 7.122 up down incorrect
HAI.TO Haivision Systems Inc 20250328 0 4.27 4.3 4.22 4.22 1000 4.22 down up incorrect
HAL.TO Horizons Active Cdn Dividend ETF 20250328 0 21.7 21.73 21.69 21.73 5152 21.73 up down incorrect
HAZ.TO Horizons Active Global Dividend ETF 20250328 0 38.24 38.24 38.07 38.08 5200 37.98 down up incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250328 0 26.67 26.67 26.61 26.62 900 26.31 down up incorrect
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250328 0 15.85 15.85 15.79 15.79 1000 15.755 down up incorrect
HBB.TO Horizons Cdn Select Universe Bond ETF 20250328 0 49.68 49.82 49.63 49.81 10100 49.81 up down incorrect
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250328 0 19.64 19.69 19.46 19.53 19246 19.53 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250328 0 11.49 11.5 11.49 11.5 100 11.435 up up correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250328 0 11.08 11.09 11.07 11.09 3085 11.025 up up correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20250328 0 9.74 9.74 9.64 9.66 11100 9.595 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250328 0 19.51 19.51 19.51 19.51 0 19.51
HBGD.TO Horizons Big Data & Hardware Index ETF 20250328 0 26 26 26 26 500 26
HBLK.TO Blockchain Technologies ETF 20250328 0 14.74 14.74 14.15 14.225 1900 14.225 down down correct
HBM.TO Hudbay Minerals Inc 20250328 0 11.35 11.46 10.89 10.99 1598000 10.99 down down correct
HBP.TO Helix BioPharma Corp 20250328 0 0.8 0.8 0.8 0.8 0 0.8
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250328 0 22.32 22.45 22.2 22.37 32989 22.37 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250328 0 23.26 23.26 23.24 23.24 300 23.144 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250328 0 23.55 23.55 23.23 23.23 19500 23.103 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20250328 0 7.28 7.32 7.28 7.32 1700 7.32 up down incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20250328 0 13.96 13.96 13.95 13.95 1400 13.915 down up incorrect
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250328 0 26.7 26.7 26.7 26.7 0 26.7
HDGE.TO Accelerate Absolute Return Hedge Fund 20250328 0 26.06 26.06 26.06 26.06 0 25.96
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250328 0 17.58 17.58 17.29 17.31 119400 17.138 down up incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250328 0 13.16 13.18 13.16 13.16 5800 13.04
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250328 0 19.2 19.2 18.81 18.86 40842 18.6873 down up incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20250328 0 13.86 13.86 13.81 13.81 17586 13.665 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20250328 0 12.24 12.25 11.94 11.96 104044 11.84 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250328 0 33.9 34.58 33.66 33.79 44540 33.56 down down correct
HERO.TO Evolve E-Gaming Index ETF 20250328 0 37.34 37.34 37.34 37.34 100 37.29
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250328 0 37.22 37.22 37.15 37.15 400 37.15 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20250328 0 12.35 12.35 12.3 12.3 3927 12.21 down down correct
HFG.TO Hamilton Global Financials ETF 20250328 0 29.02 29.03 28.94 29.03 1600 28.96 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250328 0 9.76 9.76 9.71 9.71 500 9.675 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20250328 0 2.3 2.3 2.3 2.3 1000 2.3
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250328 0 10.09 10.09 10.09 10.09 13470 10.058
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250328 0 16.1 16.79 15.67 16.67 212238 16.67 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250328 0 43.94 43.94 43.94 43.94 0 43.94
HGR.TO Harvest Global REIT Leaders Income ETF 20250328 0 5.96 5.99 5.95 5.99 7600 5.9442 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250328 0 18.14 18.14 17.85 17.9 19029 17.87 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250328 0 36.11 37.13 34.7 34.89 264533 34.89 down down correct
HGY.TO Horizons Gold Yield ETF 20250328 0 12.67 12.67 12.65 12.665 11680 12.605 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250328 0 9.34 9.34 9.34 9.34 0 9.28
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250328 0 8.48 8.48 8.48 8.48 303 8.42
HHL.TO Harvest Healthcare Leaders Income ETF 20250328 0 7.94 7.94 7.88 7.885 164784 7.825 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250328 0 11.485 11.68 11.46 11.67 72847 11.67 up up correct
HLF.TO High Liner Foods Incorporated 20250328 0 17.06 17.06 16.75 16.95 15600 16.95 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20250328 0 13.73 13.73 13.57 13.57 300 13.57 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250328 0 29.28 29.36 29.28 29.29 1900 29.29 up up correct
HLS.TO HLS Therapeutics Inc 20250328 0 4.6 4.67 4.6 4.66 6300 4.66 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20250328 0 8.62 8.63 8.55 8.56 14700 8.56 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250328 0 5.17 5.17 5.17 5.17 0 5.148
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250328 0 7.19 7.19 7.13 7.14 3161 7.109 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250328 0 9.75 9.75 9.75 9.75 0 9.728
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250328 0 5.6 5.77 5.12 5.13 5088400 5.13 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250328 0 51.67 56.03 49.89 55.93 243100 55.93 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250328 0 6.05 6.2 6.05 6.17 871400 6.17 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250328 0 11.46 11.46 11.46 11.46 0 11.3796
HOM-U.TO BSR Real Estate Investment Trust 20250328 0 13.16 13.46 13.16 13.23 33400 13.183 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20250328 0 18.74 19.12 18.74 19.08 17241 19.013 up up correct
HOT-U.TO HOT-U 20250328 0 0.53 0.53 0.52 0.52 14000 0.52 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20250328 0 0.53 0.53 0.52 0.52 14000 0.52 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250328 0 12.07 12.08 11.77 11.83 503900 11.83 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20250328 0 3.23 3.23 3.21 3.22 54020 3.195 down down correct
HPR.TO Horizons Active Preferred Share ETF 20250328 0 9.38 9.44 9.38 9.44 28800 9.4115 up up correct
HPS-A.TO Hammond Power Solutions Inc 20250328 0 81.25 81.99 78 79.45 84400 79.45 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250328 0 8.2 8.2 8.2 8.2 0 8.2
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250328 0 11.72 12.3 11.71 12.26 1004373 12.26 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250328 0 20.32 20.36 19.31 19.37 1412312 19.37 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20250328 0 10.03 10.03 9.875 9.99 339185 9.99 down down correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250328 0 13.86 13.86 13.86 13.86 0 13.86
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250328 0 15.87 15.87 15.87 15.87 0 15.87
HSAV.TO Horizons Cash Maximizer ETF 20250328 0 114.83 114.86 114.74 114.85 38500 114.85 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250328 0 16.85 17.48 16.83 17.46 452369 17.46 up down incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250328 0 69.33 69.33 68.47 68.47 300 68.47 down up incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250328 0 23.32 23.36 22.45 22.49 713157 22.49 down up incorrect
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250328 0 114.25 114.3 114.22 114.22 10200 114.22 down up incorrect
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250328 0 18.57 18.57 18.23 18.25 270 18.11 down up incorrect
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250328 0 18.08 18.08 18.05 18.05 646 17.91 down up incorrect
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250328 0 16.86 16.86 16.46 16.51 97400 16.37 down up incorrect
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250328 0 42.04 42.04 42.04 42.04 0 42.04
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250328 0 60.17 60.17 60.17 60.17 0 60.17
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250328 0 14.42 14.42 14.42 14.42 0 14.32
HUBL.TO Harvest US Bank Leaders Income ETF 20250328 0 12.49 12.49 12.4 12.43 600 12.33 down up incorrect
HUC.TO Horizons Crude Oil ETF 20250328 0 20.98 20.98 20.9 20.91 800 20.91 down up incorrect
HUG.TO Horizons Gold ETF 20250328 0 23.71 23.72 23.68 23.72 5600 23.72 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20250328 0 67.7 67.7 67.36 67.38 2400 67.38 down down correct
HULC.TO Horizons US Large Cap Index ETF 20250328 0 97.3 97.3 96.31 96.44 13200 96.44 down down correct
HUN.TO Horizons Natural Gas ETF 20250328 0 9.55 9.55 9.55 9.55 600 9.55
HURA.TO Horizons Global Uranium Index ETF 20250328 0 28.5 28.5 27.8 27.8 4800 27.8 down down correct
HUT.TO Hut 8 Mining Corp 20250328 0 17.5 17.64 16.68 16.79 896600 16.79 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250328 0 18.26 18.37 18.23 18.35 10200 18.2284 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250328 0 8.48 9.1 8.39 9.08 316110 9.08 up up correct
HUZ.TO Horizons Silver ETF 20250328 0 15.35 15.35 15.05 15.05 15200 15.05 down down correct
HWO.TO High Arctic Energy Services Inc 20250328 0 1.15 1.17 1.15 1.17 1000 1.17 up up correct
HWX.TO Headwater Exploration Inc 20250328 0 6.5 6.54 6.42 6.42 644800 6.31 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250328 0 36.01 36.01 36.01 36.01 0 36.01
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250328 0 51.3 51.3 50.97 51.07 10000 51.07 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250328 0 39.34 39.34 38.82 38.83 3000 38.83 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20250328 0 55.05 55.05 55.05 55.05 0 55.05
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250328 0 56.56 56.56 55.2 55.29 8900 55.29 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20250328 0 80.88 80.9 78.99 79.19 49500 79.19 down down correct
HXS.TO Horizons S&P 500 Index ETF 20250328 0 83.17 83.18 81.89 82.02 48900 82.02 down down correct
HXX.TO Horizons Europe 50 Index ETF 20250328 0 58.1 58.1 57.74 57.81 4400 57.81 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250328 0 9.76 9.76 9.76 9.76 500 9.725
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250328 0 5.52 5.74 5.51 5.7 127338 5.7 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250328 0 33.81 33.92 32.48 32.75 223868 32.75 down down correct
IAG.TO iA Financial Corporation Inc 20250328 0 136.31 139.22 136.15 136.99 278700 136.99 up up correct
ICE.TO Canlan Ice Sports Corp 20250328 0 3.92 3.92 3.92 3.92 0 3.89
ICPB.TO IA Clarington Core Plus Bond Fund 20250328 0 9.42 9.42 9.42 9.42 2200 9.4089
IFA.TO iFabric Corp 20250328 0 1.17 1.17 1.16 1.16 2600 1.16 down down correct
IFC-PA.TO Intact Financial Corporation 20250328 0 20 20 20 20 400 20
IFC-PC.TO Intact Financial Corporation 20250328 0 21.34 21.34 21.3 21.3 3985 21.3 down down correct
IFC-PE.TO Intact Financial Corporation 20250328 0 23.5 23.65 23.5 23.65 2500 23.65 up up correct
IFC-PF.TO Intact Financial Corporation 20250328 0 23.41 23.5 23.4 23.46 4005 23.46 up up correct
IFC-PG.TO Intact Financial Corporation 20250328 0 23.79 23.79 23.76 23.76 800 23.76 down down correct
IFC-PI.TO Intact Financial Corporation 20250328 0 24 24 23.8 23.81 3400 23.81 down down correct
IFC.TO Intact Financial Corporation 20250328 0 286.35 287.52 285 286.15 265700 286.15 down down correct
IFP.TO Interfor Corporation 20250328 0 15.44 15.44 14.72 14.79 136400 14.79 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20250328 0 8.01 8.01 8.01 8.01 0 8.01
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250328 0 15.19 15.19 15.19 15.19 0 15.19
IGB.TO Purpose Global Bond Class 20250328 0 18.23 18.34 18.23 18.33 6400 18.33 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250328 0 16.25 16.25 16.25 16.25 0 16.25
IGM.TO IGM Financial Inc 20250328 0 45.16 45.275 44.27 44.29 156326 43.73 down down correct
III.TO Imperial Metals Corporation 20250328 0 2.82 2.82 2.6 2.7 53000 2.7 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20250328 0 11.37 11.52 11.19 11.3 480317 11.2669 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250328 0 8.88 8.88 8.88 8.88 0 8.855
IMG.TO IAMGOLD Corporation 20250328 0 9.26 9.38 8.955 9.01 1810025 9.01 down down correct
IMO.TO Imperial Oil Limited 20250328 0 103.03 103.55 101.25 101.55 615200 101.55 down down correct
IMP.TO Intermap Technologies Corporation 20250328 0 1.96 2.34 1.96 2.06 245200 2.06 up up correct
INC-UN.TO Income Financial Trust 20250328 0 8.07 8.07 8.07 8.07 0 7.9973
INE-PA.TO Innergex Renewable Energy Inc 20250328 0 24.61 24.61 24.55 24.58 26800 24.3772 down down correct
INE-PC.TO INE-PC 20250328 0 25.1 25.14 25.1 25.14 500 24.7806 up up correct
INE.TO Innergex Renewable Energy Inc 20250328 0 13.57 13.6 13.55 13.57 571400 13.48
INO-UN.TO Inovalis Real Estate Investment Trust 20250328 0 0.9 0.98 0.9 0.9 23500 0.9
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250328 0 14.85 14.85 14.84 14.84 2900 14.7586 down down correct
IPCO.TO International Petroleum Corporation 20250328 0 21.78 21.78 21.28 21.45 50900 21.45 down down correct
IPO.TO InPlay Oil Corp 20250328 0 1.65 1.65 1.6 1.6 109000 1.6 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250328 0 30.97 30.97 30.94 30.95 1500 30.95 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250328 0 33.63 33.63 33.63 33.63 200 33.63
ISIF.TO IA Clarington Strategic Income Fund 20250328 0 12.01 12.01 12.01 12.01 0 12.01
ITH.TO International Tower Hill Mines Ltd 20250328 0 0.99 1 0.92 0.93 21000 0.93 down down correct
IVN.TO Ivanhoe Mines Ltd 20250328 0 13.93 14.03 13.03 13.2 3475700 13.2 down up incorrect
IVQ.TO Invesque Inc 20250328 0 0.165 0.165 0.165 0.165 1100 0.165
JAG.TO Jaguar Mining Inc 20250328 0 3.04 3.04 2.86 2.88 60800 2.88 down up incorrect
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250328 0 36.55 36.55 36.335 36.335 1000 36.335 down up incorrect
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250328 0 50.53 50.53 50.22 50.24 3600 50.24 down up incorrect
JFS-UN.TO JFT Strategies Fund 20250328 0 24.42 24.42 24.25 24.25 1600 24.25 down up incorrect
JOY.TO Journey Energy Inc 20250328 0 1.82 1.82 1.76 1.76 37000 1.76 down up incorrect
JWEL.TO Jamieson Wellness Inc 20250328 0 29.46 30.55 29.46 30.53 102800 30.53 up down incorrect
K.TO Kinross Gold Corporation 20250328 0 18.02 18.45 17.84 17.88 3021700 17.88 down up incorrect
KBL.TO K-Bro Linen Inc 20250328 0 34.11 34.11 33.36 33.96 5402 33.86 down up incorrect
KEG-UN.TO The Keg Royalties Income Fund 20250328 0 14 14 13.6 13.68 24203 13.68 down down correct
KEI.TO Kolibri Global Energy Inc 20250328 0 11.99 11.99 11.3 11.93 67600 11.93 down down correct
KEL.TO Kelt Exploration Ltd 20250328 0 6.8 6.84 6.72 6.74 383500 6.74 down down correct
KEY.TO Keyera Corp 20250328 0 44.48 44.54 44.11 44.48 1038100 44.48
KILO-B.TO Purpose Gold Bullion Fund 20250328 0 52.37 52.46 52.34 52.41 7900 52.41 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20250328 0 47.58 47.68 47.58 47.68 225 47.68 up up correct
KILO.TO Purpose Gold Bullion Fund 20250328 0 45.2 45.34 45.1 45.27 29200 45.27 up up correct
KITS.TO Kits Eyecare Ltd 20250328 0 12.15 12.15 11.21 11.86 16700 11.86 down down correct
KLS.TO Kelso Technologies Inc 20250328 0 0.15 0.16 0.15 0.16 6300 0.16 up down incorrect
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250328 0 17.55 17.6 17.26 17.35 174930 17.29 down up incorrect
KNT.TO K92 Mining Inc 20250328 0 12.27 12.5 11.93 11.99 564200 11.99 down up incorrect
KPT.TO KP Tissue Inc 20250328 0 8.15 8.15 8.01 8.05 12000 7.87 down down correct
KRN.TO Karnalyte Resources Inc 20250328 0 0.19 0.19 0.19 0.19 0 0.19
KXS.TO Kinaxis Inc 20250328 0 156.25 156.25 154.48 155.24 101400 155.24 down down correct
L.TO Loblaw Companies Limited 20250328 0 196.02 198.8 195.56 198.3 352800 198.3 up up correct
LABS.TO MediPharm Labs Corp 20250328 0 0.095 0.1 0.09 0.1 567700 0.1 up up correct
LAC.TO Lithium Americas Corp 20250328 0 4.04 4.06 3.845 3.88 351436 3.88 down down correct
LAM.TO Laramide Resources Ltd 20250328 0 0.69 0.69 0.65 0.65 247200 0.65 down down correct
LAS-A.TO Lassonde Industries Inc 20250328 0 211.08 216.88 211.02 213 1142 213 up up correct
LB-PH.TO LB-PH 20250328 0 20.6 20.6 20.59 20.59 1350 20.59 down down correct
LB.TO Laurentian Bank of Canada 20250328 0 27.54 27.68 27.01 27.08 229024 26.6133 down down correct
LBS-PA.TO LBS-PA 20250328 0 11 11 10.98 11 3164 11
LBS.TO Life & Banc Split Corp 20250328 0 8.48 8.5 8.34 8.41 49900 8.31 down down correct
LCFS.TO Tidewater Renewables Ltd 20250328 0 3.15 3.48 3.15 3.34 63000 3.34 up up correct
LCS-PA.TO LCS-PA 20250328 0 11.18 11.18 11.18 11.18 800 11.18
LCS.TO Brompton Lifeco Split Corp 20250328 0 8.45 8.59 8.45 8.53 13200 8.455 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250328 0 23.62 23.62 23.62 23.62 0 23.46
LEAD.TO Evolve Future Leadership Hedged 20250328 0 20.75 20.75 20.69 20.72 2500 20.56 down down correct
LFE-PB.TO Canadian Life Companies Split Corp 20250328 0 10.86 10.86 10.86 10.86 100 10.8017
LFE.TO Canadian Life Companies Split Corp 20250328 0 6.09 6.12 6.04 6.11 37200 6.01 up up correct
LGD.TO Liberty Gold Corp 20250328 0 0.35 0.36 0.34 0.34 546500 0.34 down down correct
LGO.TO Largo Resources Ltd 20250328 0 2.57 2.57 2.45 2.45 18300 2.45 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20250328 0 30.26 30.26 29.82 29.94 467449 29.44 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250328 0 20.01 20.01 20.01 20.01 0 20.01
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250328 0 20.12 20.17 20.12 20.15 24400 19.96 up up correct
LN.TO Loncor Gold Inc 20250328 0 0.62 0.62 0.6 0.6 42300 0.6 down down correct
LNF.TO Leon's Furniture Limited 20250328 0 23.87 24 23.69 23.82 25992 23.82 down down correct
LNR.TO Linamar Corporation 20250328 0 51.07 51.1 49.45 49.5 165700 49.5 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20250328 0 36.49 36.49 36.49 36.49 0 36.49
LS.TO Middlefield Healthcare & Life Sciences ETF 20250328 0 11.88 11.91 11.88 11.91 600 11.86 up up correct
LSPD.TO Lightspeed POS Inc 20250328 0 13.21 13.37 12.87 13.01 782900 13.01 down down correct
LUC.TO Lucara Diamond Corp 20250328 0 0.36 0.36 0.35 0.36 110600 0.36
LUG.TO Lundin Gold Inc 20250328 0 44.1 44.63 43.42 43.49 299600 43.49 down down correct
LUN.TO Lundin Mining Corporation 20250328 0 12.27 12.38 11.85 11.92 1458300 11.92 down down correct
MAG.TO MAG Silver Corp 20250328 0 24.03 24.03 22.3 22.44 357700 22.44 down up incorrect
MAL.TO Magellan Aerospace Corporation 20250328 0 13 13 12.4 12.73 18600 12.73 down up incorrect
MARI.TO Marimaca Copper Corp 20250328 0 5.35 5.35 4.99 5.17 29900 5.17 down up incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20250328 0 25.29 25.29 25.29 25.29 3308 25.29
MBX.TO Microbix Biosystems Inc 20250328 0 0.43 0.44 0.41 0.41 47400 0.41 down down correct
MCB.TO McCoy Global Inc 20250328 0 3.14 3.14 3 3.01 70700 2.98 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250328 0 42.48 42.48 42.48 42.48 0 42.48
MCON.TO Mackenzie Conservative Allocation ETF 20250328 0 22.27 22.27 22.27 22.27 0 22.27
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250328 0 19.93 20 19.93 20 4500 19.947 up down incorrect
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250328 0 42.3 42.3 42.3 42.3 100 42.3
MDI.TO Major Drilling Group International Inc 20250328 0 8.21 8.22 7.77 7.92 629900 7.92 down up incorrect
MDNA.TO Medicenna Therapeutics Corp 20250328 0 0.99 1 0.97 0.98 9600 0.98 down up incorrect
MDP.TO Medexus Pharmaceuticals Inc 20250328 0 2.5 2.51 2.36 2.4 81500 2.4 down up incorrect
MDS-UN.TO Healthcare Special Opportunities Fund 20250328 0 12.88 12.88 12.88 12.88 0 12.8134
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20250328 0 28.1 28.1 28.1 28.1 150 28.1
MEG.TO MEG Energy Corp 20250328 0 24.9 24.96 24.62 24.9 1311900 24.9
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250328 0 31.25 31.25 31.25 31.25 0 31.25
MEQ.TO Mainstreet Equity Corp 20250328 0 186.9 189.73 185.42 185.42 5800 185.42 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20250328 0 20.75 20.75 20.735 20.735 11500 20.735 down down correct
MFC-PC.TO Manulife Financial Corporation 20250328 0 20.41 20.41 20.35 20.37 2000 20.37 down down correct
MFC-PF.TO Manulife Financial Corporation 20250328 0 16.38 16.38 16.37 16.37 600 16.37 down down correct
MFC-PI.TO MFC-PI 20250328 0 24.91 24.95 24.86 24.86 2600 24.86 down down correct
MFC-PJ.TO Manulife Financial Corporation 20250328 0 24.61 24.61 24.61 24.61 400 24.61
MFC-PK.TO Manulife Financial Corporation 20250328 0 23.75 23.75 23.35 23.5 9600 23.5 down down correct
MFC-PL.TO Manulife Financial Corporation 20250328 0 22.75 22.75 22.67 22.71 2700 22.71 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20250328 0 23.15 23.15 23.15 23.15 0 23.15
MFC-PN.TO Manulife Financial Corporation 20250328 0 22.32 22.32 22.32 22.32 200 22.32
MFC-PP.TO MFC-PP 20250328 0 17.3 18.2 17.3 18.19 2447 18.19 up up correct
MFC-PQ.TO MFC-PQ 20250328 0 24.5 24.5 24.39 24.39 1700 24.39 down down correct
MFC.TO Manulife Financial Corporation 20250328 0 44.44 44.72 43.92 44.06 4718300 44.06 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250328 0 48.0102 48.0102 48.0102 48.0102 0 48.0102
MFI.TO Maple Leaf Foods Inc 20250328 0 24.98 25.11 24.83 24.92 181100 24.92 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20250328 0 16.87 16.87 16.82 16.86 10300 16.7548 down down correct
MG.TO Magna International Inc 20250328 0 49.92 49.92 48.59 48.7 1000100 48.7 down down correct
MGA.TO Mega Uranium Ltd 20250328 0 0.275 0.285 0.26 0.26 552273 0.26 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250328 0 17.04 17.04 17.04 17.04 0 16.9877
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250328 0 16.11 16.2 16.1 16.2 3000 16.1298 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20250328 0 29.02 29.02 29.02 29.02 0 29.02
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250328 0 17.25 17.34 17.23 17.23 27800 17.178 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250328 0 13.52 13.57 13.37 13.4 85700 13.357 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250328 0 36.78 36.78 36.78 36.78 0 36.78
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250328 0 40.33 40.33 40.33 40.33 0 40.33
MIVG.TO Mackenzie Ivy Global Equity ETF 20250328 0 37.08 37.08 37.08 37.08 0 37.08
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250328 0 19.46 19.49 19.44 19.47 9600 19.413 up up correct
MKP.TO MCAN Mortgage Corporation 20250328 0 18.45 18.45 18.26 18.27 22500 18.27 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20250328 0 2.11 2.11 2.08 2.1 6500 2.09 down down correct
MND.TO Mandalay Resources Corporation 20250328 0 5.33 5.33 5.06 5.16 202000 5.16 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250328 0 28.13 28.13 27.75 27.86 4000 27.86 down down correct
MNT-U.TO MNT-U 20250328 0 33.28 33.48 33.28 33.48 7300 33.48 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250328 0 47.13 47.98 47.13 47.97 25700 47.97 up up correct
MOGO.TO Mogo Inc 20250328 0 1.42 1.42 1.27 1.29 42200 1.29 down down correct
MPC-C.TO Madison Pacific Properties Inc 20250328 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20250328 0 5.3 5.3 5.3 5.3 0 5.3
MPCT-UN.TO Dream Impact Trust 20250328 0 3.04 3.04 2.95 3 20200 3 down up incorrect
MPVD.TO Mountain Province Diamonds Inc 20250328 0 0.07 0.07 0.07 0.07 3300 0.07
MR-UN.TO Melcor Real Estate Investment Trust 20250328 0 5.4 5.45 5.4 5.45 3800 5.45 up down incorrect
MRC.TO Morguard Corporation 20250328 0 120.99 121.74 120.99 121.47 900 121.47 up down incorrect
MRD.TO Melcor Developments Ltd 20250328 0 12.34 12.49 12.33 12.46 2100 12.46 up down incorrect
MRE.TO Martinrea International Inc 20250328 0 7.44 7.45 7.17 7.19 233843 7.14 down up incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250328 0 17.18 17.47 17.18 17.29 85506 17.2267 up down incorrect
MRT-UN.TO Morguard Real Estate Investment Trust 20250328 0 5.53 5.53 5.53 5.53 702 5.51
MRU.TO Metro Inc 20250328 0 96.88 98.04 96.74 97.75 392200 97.75 up down incorrect
MSV.TO Minco Silver Corporation 20250328 0 0.22 0.22 0.22 0.22 3600 0.22
MTL.TO Mullen Group Ltd 20250328 0 12.85 12.89 12.67 12.68 206100 12.61 down down correct
MTY.TO MTY Food Group Inc 20250328 0 42.17 42.47 40.79 40.95 108000 40.95 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20250328 0 18.28 18.31 18.27 18.3 10200 18.2333 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250328 0 58.5 58.5 58.5 58.5 100 58.5
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250328 0 51.09 51.09 51.09 51.09 0 51.09
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250328 0 50.52 50.52 50.52 50.52 0 50.52
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250328 0 42.94 42.94 42.94 42.94 0 42.94
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250328 0 32.38 32.38 32.38 32.38 0 32.38
MUX.TO McEwen Mining Inc 20250328 0 11.62 11.7 10.96 11 67900 11 down down correct
MX.TO Methanex Corporation 20250328 0 51.12 51.38 50.24 50.58 195600 50.58 down down correct
MXG.TO Maxim Power Corp 20250328 0 4.54 4.54 4.3 4.36 15500 4.36 down down correct
NA-PC.TO National Bank of Canada 20250328 0 26.25 26.25 26.25 26.25 0 26.25
NA-PE.TO National Bank of Canada 20250328 0 25.09 25.09 24.98 25.05 1100 25.05 down down correct
NA-PG.TO National Bank of Canada 20250328 0 26.07 26.07 26.07 26.07 0 26.07
NA-PS.TO National Bank of Canada 20250328 0 25.11 25.18 25.1 25.17 5200 24.7727 up up correct
NA.TO National Bank of Canada 20250328 0 119.94 120.81 119.08 119.22 2116451 118.08 down down correct
NALT.TO NBI Liquid Alternatives ETF 20250328 0 22.41 22.41 22.365 22.38 1200 22.38 down down correct
NANO.TO Nano One Materials Corp 20250328 0 0.67 0.67 0.64 0.65 11700 0.65 down down correct
NCF.TO Northcliff Resources Ltd 20250328 0 0.035 0.035 0.035 0.035 20000 0.035
NDIV.TO NBI Canadian Dividend Income ETF 20250328 0 33.89 33.89 33.89 33.89 0 33.89
NDM.TO Northern Dynasty Minerals Ltd 20250328 0 1.64 1.74 1.58 1.6 1096700 1.6 down down correct
NEO.TO Neo Performance Materials Inc 20250328 0 8.8 8.82 8.47 8.58 63500 8.58 down down correct
NEXT.TO NextSource Materials Inc 20250328 0 0.41 0.41 0.39 0.39 38000 0.39 down down correct
NFI.TO NFI Group Inc 20250328 0 12.06 12.27 11.6 11.72 209800 11.72 down down correct
NG.TO NovaGold Resources Inc 20250328 0 4.46 4.46 4.12 4.22 373400 4.22 down down correct
NGD.TO New Gold Inc 20250328 0 5.25 5.39 5.13 5.18 2888900 5.18 down down correct
NGPE.TO NBI Global Private Equity ETF 20250328 0 50.48 50.48 50.48 50.48 0 50.48
NGT.TO Newmont Corporation 20250328 0 69.82 70.82 68.66 68.83 276800 68.83 down down correct
NHYB.TO NBI High Yield Bond ETF 20250328 0 21.56 21.56 21.56 21.56 0 21.56
NINT.TO NBI Active International Equity ETF 20250328 0 26.51 26.51 26.51 26.51 100 26.51
NOA.TO North American Construction Group Ltd 20250328 0 22.95 23.09 22.73 22.9 54400 22.9 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250328 0 41.65 41.65 41.65 41.65 0 41.65
NPI-PA.TO NPI-PA 20250328 0 19.15 19.16 19.15 19.16 1914 19.16 up up correct
NPI-PB.TO NPI-PB 20250328 0 19.6 19.6 19.6 19.6 0 19.6
NPI.TO Northland Power Inc 20250328 0 20.14 20.36 19.66 19.67 827918 19.57 down down correct
NPK.TO Verde Agritech Plc 20250328 0 0.68 0.68 0.66 0.66 8700 0.66 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250328 0 24.44 24.44 24.2 24.2 1500 24.2 down down correct
NREA.TO NBI Global Real Assets Income ETF 20250328 0 23.6 23.6 23.6 23.6 500 23.6
NSCB.TO NBI Sustainable Canadian Bond ETF 20250328 0 22.76 22.8 22.76 22.8 800 22.8 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250328 0 22.69 22.69 22.69 22.69 200 22.69
NSCE.TO NBI Sustainable Canadian Equity ETF 20250328 0 44.89 44.89 44.89 44.89 0 44.89
NSGE.TO NBI Sustainable Global Equity ETF 20250328 0 39.36 39.36 39.36 39.36 0 39.36
NTR.TO Nutrien Ltd 20250328 0 72.43 72.75 71.42 71.74 1996000 70.96 down down correct
NUAG.TO New Pacific Metals Corp 20250328 0 1.78 1.785 1.66 1.68 42100 1.68 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20250328 0 21.03 21.03 20.97 20.97 12500 20.97 down down correct
NUSA.TO NBI Active U.S. Equity ETF 20250328 0 43.29 43.29 43.23 43.24 5100 43.24 down down correct
NVA.TO NuVista Energy Ltd 20250328 0 13.69 13.7 13.44 13.5 804700 13.5 down down correct
NVO.TO Novo Resources Corp 20250328 0 0.1 0.1 0.095 0.095 90000 0.095 down down correct
NWC.TO The North West Company Inc 20250328 0 49.27 49.52 48.53 49.1 103100 49.1 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250328 0 5.03 5.04 4.97 5.02 698650 4.99 down down correct
NXE.TO NexGen Energy Ltd 20250328 0 6.88 6.93 6.48 6.49 1882200 6.49 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250328 0 7.77 7.77 7.77 7.77 100 7.77
NXF.TO CI Energy Giants Covered Call ETF 20250328 0 5.74 5.74 5.66 5.68 16900 5.68 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250328 0 7.04 7.04 6.9 6.9 262700 6.847 down down correct
NXTG.TO First Trust Indxx NextG ETF 20250328 0 12.07 12.07 12.07 12.07 0 12.07
OBE.TO Obsidian Energy Ltd 20250328 0 8.56 8.61 8.36 8.4 248100 8.4 down down correct
OGC.TO OceanaGold Corporation 20250328 0 4.68 4.8 4.66 4.72 2352000 4.72 up up correct
OGD.TO Orbit Garant Drilling Inc 20250328 0 1.21 1.24 1.18 1.21 17100 1.21
OGI.TO OrganiGram Holdings Inc 20250328 0 1.53 1.54 1.44 1.45 115500 1.45 down down correct
OLA.TO Orla Mining Ltd 20250328 0 13.4 13.67 13.06 13.1 670800 13.1 down down correct
OLY.TO Olympia Financial Group Inc 20250328 0 106.51 106.51 103.11 103.18 2900 103.18 down down correct
ONC.TO Oncolytics Biotech Inc 20250328 0 0.89 0.89 0.85 0.85 82100 0.85 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20250328 0 49.48 49.48 49.48 49.48 0 49.48
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250328 0 23.65 23.65 23.65 23.65 0 23.55
ONEQ.TO ONE Global Equity ETF 20250328 0 42.18 42.18 42.18 42.18 0 42.18
ONEX.TO Onex Corporation 20250328 0 97.4 97.41 94.52 95.16 109200 95.16 down down correct
OPT.TO Optiva Inc 20250328 0 1.99 1.99 1.66 1.8 4500 1.8 down up incorrect
OR.TO Osisko Gold Royalties Ltd 20250328 0 30.32 30.45 29.71 29.96 167427 29.89 down up incorrect
ORA.TO Aura Minerals Inc 20250328 0 28 28.36 27.59 27.74 149700 27.74 down up incorrect
ORV.TO Orvana Minerals Corp 20250328 0 0.4 0.41 0.39 0.39 47200 0.39 down up incorrect
OTEX.TO Open Text Corporation 20250328 0 37.74 37.9 36.17 36.17 1017700 36.17 down down correct
OVV.TO Ovintiv Inc 20250328 0 61.71 61.76 60.2 60.45 112900 60.45 down down correct
PAAS.TO Pan American Silver Corp 20250328 0 38.1 38.62 36.86 37.14 1154200 37.14 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250328 0 18.73 18.73 18.72 18.72 1000 18.72 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250328 0 16.57 16.57 16.57 16.57 0 16.57
PBH.TO Premium Brands Holdings Corporation 20250328 0 78.79 78.84 77 78.13 109483 77.28 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250328 0 58.19 58.19 58.19 58.19 0 58.19
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250328 0 42.57 42.69 42.57 42.69 400 42.69 up up correct
PBL.TO Pollard Banknote Limited 20250328 0 20.33 20.44 20.15 20.4 7591 20.35 up down incorrect
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250328 0 16.02 16.02 15.98 15.98 9200 15.9383 down up incorrect
PCOR.TO PIMCO Managed Core Bond Pool 20250328 0 18.25 18.28 18.23 18.23 3800 18.23 down up incorrect
PD.TO Precision Drilling Corporation 20250328 0 66.51 66.51 64.8 64.82 139200 64.82 down up incorrect
PDC.TO Invesco Canadian Dividend Index ETF 20250328 0 33.93 33.93 33.88 33.88 900 33.88 down up incorrect
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250328 0 33.97 33.97 33.97 33.97 300 33.97
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250328 0 9.27 9.27 9.14 9.14 24900 9.14 down up incorrect
PDV-PA.TO PDV-PA 20250328 0 11.08 11.09 11.08 11.09 800 11.0292 up down incorrect
PDV.TO Prime Dividend Corp 20250328 0 8.15 8.15 8.15 8.15 0 8.084
PEA.TO Pieridae Energy Limited 20250328 0 0.37 0.37 0.32 0.35 115900 0.35 down up incorrect
PET.TO Pet Valu Holdings Ltd 20250328 0 26.98 26.98 25.9 26.06 52200 25.94 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20250328 0 18.21 18.27 18.05 18.1 589900 17.99 down up incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250328 0 20.85 20.85 20.85 20.85 0 20.85
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250328 0 17.77 17.77 17.77 17.77 0 17.77
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250328 0 10.05 10.08 10.04 10.07 5000 10.07 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250328 0 19.45 19.46 19.45 19.46 5100 19.46 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250328 0 18.26 18.26 18.23 18.26 5700 18.26
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250328 0 15.28 15.38 15.28 15.36 25000 15.36 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250328 0 9.57 9.57 9.57 9.57 0 9.57
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250328 0 7.44 7.44 7.44 7.44 2400 7.383
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250328 0 39.64 39.65 39.58 39.64 5400 39.64
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250328 0 34.6 34.6 34.53 34.53 6300 34.53 down down correct
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250328 0 20.23 20.23 20.23 20.23 0 20.23
PHX.TO PHX Energy Services Corp 20250328 0 9.21 9.21 9.09 9.17 36023 8.97 down down correct
PHYS-U.TO PHYS-U 20250328 0 23.79 23.84 23.76 23.81 2400 23.81 up up correct
PHYS.TO Sprott Physical Gold Trust 20250328 0 34.02 34.18 33.96 34.13 257300 34.13 up up correct
PIC-A.TO Premium Income Corporation 20250328 0 5.16 5.2 5.1 5.1 30800 5.1 down down correct
PIC-PA.TO PIC-PA 20250328 0 15.14 15.14 15.1 15.14 10651 15.14
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250328 0 26.02 26.08 26.02 26.04 7800 26.04 up up correct
PIF.TO Polaris Infrastructure Inc 20250328 0 11.89 11.92 11.75 11.75 15400 11.75 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20250328 0 18.62 18.63 18.62 18.63 800 18.63 up up correct
PINV.TO Purpose Global Innovators Fund ETF 20250328 0 19.92 19.92 19.92 19.92 0 19.92
PKI.TO Parkland Corporation 20250328 0 36.22 36.39 35.78 36.2 587200 36.2 down down correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20250328 0 18.68 18.68 18.68 18.68 0 18.68
PLV.TO Invesco Low Volatility Portfolio ETF 20250328 0 25.8 25.8 25.8 25.8 0 25.8
PLZ-UN.TO Plaza Retail REIT 20250328 0 3.78 3.8 3.755 3.755 29182 3.7317 down down correct
PME.TO Sentry Select Primary Metals Corp 20250328 0 2.83 2.88 2.83 2.88 6000 2.865 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250328 0 19.34 19.38 19.34 19.38 9000 19.38 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250328 0 17.96 18.04 17.96 18.04 109700 18.04 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250328 0 23.61 23.63 23.61 23.63 800 23.63 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250328 0 19 19 19 19 600 19
PNC-A.TO Postmedia Network Canada Corp 20250328 0 0.97 0.97 0.97 0.97 0 0.97
PNC-B.TO Postmedia Network Canada Corp 20250328 0 1.01 1.01 1.01 1.01 0 1.01
PNE.TO Pine Cliff Energy Ltd 20250328 0 0.72 0.72 0.69 0.7 535800 0.7 down down correct
PNP.TO Pinetree Capital Ltd 20250328 0 14.2 14.45 14.1 14.2 8700 14.2
POU.TO Paramount Resources Ltd 20250328 0 18.58 18.74 18.27 18.35 413464 18.35 down up incorrect
POW-PA.TO POW-PA 20250328 0 23.65 23.65 23.65 23.65 200 23.65
POW-PB.TO POW-PB 20250328 0 22.8 22.8 22.57 22.67 7175 22.67 down up incorrect
POW-PC.TO Power Corp of Canada 5.80% 20250328 0 24.61 24.62 24.6 24.62 2800 24.62 up down incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250328 0 21.51 21.51 21.4 21.4 1000 21.4 down up incorrect
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250328 0 23.8 23.8 23.65 23.65 9700 23.65 down down correct
POW.TO Power Corporation of Canada 20250328 0 51.73 51.74 50.435 51.11 9445910 50.5 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20250328 0 22.55 22.55 22.54 22.54 900 22.54 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20250328 0 22.32 22.35 22.3 22.31 12870 22.31 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20250328 0 23.93 24 23.93 23.97 1650 23.97 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250328 0 24.3 24.49 24.3 24.49 2463 24.49 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20250328 0 24.42 24.69 24.42 24.69 2912 24.69 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20250328 0 22.45 22.49 22.45 22.49 200 22.49 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20250328 0 24.6 24.6 24.6 24.6 300 24.6
PPL-PO.TO Pembina Pipeline Corporation 20250328 0 23.14 23.15 23.14 23.15 1615 23.15 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20250328 0 24 24 24 24 0 24
PPL-PS.TO Pembina Pipeline Corporation 20250328 0 24.89 24.95 24.88 24.95 26600 24.95 up up correct
PPL.TO Pembina Pipeline Corporation 20250328 0 56.87 57.29 56.73 57.15 5218700 57.15 up up correct
PPR.TO Prairie Provident Resources Inc 20250328 0 0.035 0.035 0.03 0.035 236000 0.035
PPTA.TO Midas Gold Corp. 20250328 0 15.79 16.05 15.54 15.65 89200 15.65 down up incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20250328 0 9.9 9.9 9.9 9.9 0 9.861
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250328 0 30 30 30 30 0 30
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250328 0 10.69 10.69 10.66 10.68 4500 10.622 down up incorrect
PRM-PA.TO Big Pharma Split Corp 20250328 0 10.1 10.1 10.1 10.1 0 9.975
PRM.TO Big Pharma Split Corp 20250328 0 12.95 12.95 12.8 12.82 1700 12.717 down up incorrect
PRN.TO Profound Medical Corp 20250328 0 8.9 8.9 6.77 8.68 71000 8.68 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20250328 0 19.83 19.83 19.83 19.83 0 19.83
PRQ.TO Petrus Resources Ltd 20250328 0 1.34 1.34 1.32 1.32 26100 1.32 down up incorrect
PRU.TO Perseus Mining Limited 20250328 0 2.95 2.99 2.93 2.97 86900 2.97 up down incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20250328 0 5.03 5.03 4.97 5.01 62800 4.972 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250328 0 50.01 50.02 50.01 50.02 95995 50.02 up down incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20250328 0 17.99 18.01 17.97 18.01 2700 18.01 up up correct
PSD.TO Pulse Seismic Inc 20250328 0 2.52 2.55 2.51 2.51 3400 2.51 down down correct
PSI.TO Pason Systems Inc 20250328 0 13.33 13.33 13.045 13.1 159617 13.1 down down correct
PSK.TO PrairieSky Royalty Ltd 20250328 0 26.27 26.39 26.09 26.16 379400 25.9 down down correct
PSLV-U.TO PSLV-U 20250328 0 11.74 11.74 11.52 11.59 204600 11.59 down down correct
PSLV.TO Sprott Physical Silver Trust 20250328 0 16.79 16.81 16.47 16.57 268800 16.57 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250328 0 100.03 100.04 100.03 100.04 2500 100.04 up up correct
PTB.TO Invesco Tactical Bond ETF 20250328 0 16.2 16.2 16.2 16.2 0 16.2
PTI-UN.TO PIMCO Tactical Income Fund 20250328 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250328 0 1.86 1.87 1.68 1.72 64000 1.72 down down correct
PVS-PF.TO PVS-PF 20250328 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250328 0 25.24 25.24 25.24 25.24 1000 25.24
PVS-PH.TO Partners Value Split Corp 20250328 0 25.07 25.09 25.01 25.09 2200 25.09 up up correct
PVS-PI.TO Partners Value Split Corp 20250328 0 25.06 25.06 25.05 25.05 2200 25.05 down down correct
PWF-PA.TO Power Financial Corporation 20250328 0 13.71 13.71 13.71 13.71 0 13.71
PWF-PE.TO Power Financial Corporation 20250328 0 23.8 23.8 23.68 23.68 3500 23.68 down down correct
PWF-PF.TO Power Financial Corporation 20250328 0 22.53 22.53 22.44 22.44 1500 22.44 down down correct
PWF-PH.TO PWF-PH 20250328 0 24.35 24.35 24.35 24.35 500 24.35
PWF-PK.TO Power Financial Corporation 20250328 0 21.16 21.3 21.16 21.3 1300 21.3 up up correct
PWF-PL.TO Power Financial Corporation 20250328 0 21.8 21.8 21.8 21.8 900 21.8
PWF-PO.TO Power Financial Corporation 20250328 0 24.74 24.76 24.72 24.72 7453 24.72 down down correct
PWF-PP.TO Power Financial Corporation 20250328 0 15.9 15.9 15.9 15.9 0 15.9
PWF-PQ.TO Power Financial Corporation 20250328 0 16.2 16.2 16.2 16.2 200 16.2
PWF-PR.TO Power Financial Corporation 20250328 0 23.46 23.48 23.45 23.45 1615 23.45 down down correct
PWF-PS.TO Power Financial Corporation 20250328 0 20.63 20.63 20.6 20.63 2200 20.63
PWF-PT.TO Power Financial Corporation 20250328 0 22.86 22.86 22.86 22.86 1600 22.86
PWF-PZ.TO Power Financial Corporation 20250328 0 21.97 21.97 21.83 21.85 22100 21.85 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250328 0 42.08 42.08 42.08 42.08 1500 42.08
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250328 0 49.97 49.97 49.82 49.82 1200 49.82 down down correct
PXT.TO Parex Resources Inc 20250328 0 13.64 13.66 13.4 13.49 425000 13.49 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250328 0 62.06 62.06 62.06 62.06 2400 62.06
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250328 0 21.71 21.71 21.71 21.71 0 21.71
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250328 0 19.63 19.63 19.63 19.63 0 19.63
PYF.TO Purpose Premium Yield Fund Series ETF 20250328 0 17.33 17.43 17.31 17.43 22100 17.43 up up correct
PYR.TO PyroGenesis Canada Inc. 20250328 0 0.52 0.54 0.5 0.53 91000 0.53 up up correct
PZA.TO Pizza Pizza Royalty Corp 20250328 0 13.86 13.86 13.7 13.78 56656 13.7 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250328 0 24.81 24.81 24.81 24.81 0 24.81
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250328 0 34.93 34.93 34.93 34.93 100 34.93
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250328 0 186.76 186.76 182.81 182.81 800 182.81 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250328 0 94.83 95 94.79 94.99 1300 94.7416 up up correct
QBR-A.TO Quebecor Inc 20250328 0 37.73 37.75 37.73 37.75 300 37.75 up up correct
QBR-B.TO Quebecor Inc 20250328 0 36.41 36.47 36.01 36.31 684200 36.31 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20250328 0 86.04 86.04 83.24 83.24 2400 83.24 down down correct
QBTC.TO Bitcoin Fund Unit 20250328 0 120.21 121.75 118.23 118.52 13900 118.52 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250328 0 21.49 21.59 21.49 21.59 552300 21.59 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250328 0 151.23 151.23 150.61 150.61 500 150.61 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250328 0 13.48 13.48 13.48 13.48 100 13.47
QCN.TO Mackenzie Canadian Equity Index ETF 20250328 0 152.13 152.13 150.88 150.88 4400 150.88 down down correct
QDX.TO Mackenzie International Equity Index ETF 20250328 0 128.71 128.71 128.17 128.32 13100 128.32 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250328 0 87.66 88.13 87.66 88.13 600 87.979 up down incorrect
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250328 0 139.87 139.87 139.87 139.87 0 139.87
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250328 0 78.14 78.14 78.14 78.14 0 77.8606
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250328 0 77.51 77.51 77.51 77.51 0 77.2303
QEC.TO Questerre Energy Corporation 20250328 0 0.28 0.28 0.28 0.28 7500 0.28
QETH-U.TO The Ether Fund 20250328 0 30.6 30.6 29.83 29.83 600 29.83 down up incorrect
QETH-UN.TO The Ether Fund 20250328 0 44.68 44.68 42.9 43 3200 43 down up incorrect
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250328 0 81.35 81.67 81.35 81.67 200 81.2659 up down incorrect
QIE.TO AGFiQ International Equity ETF 20250328 0 35.21 35.21 34.9 35.13 7200 34.8162 down up incorrect
QINF.TO Mackenzie Global Infrastructure Index ETF 20250328 0 145.07 145.07 145.07 145.07 100 145.07
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250328 0 155.62 155.65 151.8 152.15 15100 152.15 down up incorrect
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250328 0 27.77 27.77 27.77 27.77 0 27.77
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250328 0 22 22 22 22 0 22
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250328 0 115.23 115.23 115.23 115.23 0 115.23
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250328 0 100.02 100.02 100.02 100.02 0 99.7592
QSP-UN.TO Restaurant Brands International Limited Partnership 20250328 0 95.64 95.64 95.64 95.64 100 95.64
QSR.TO Restaurant Brands International Inc 20250328 0 97.07 97.1 92.25 92.41 1088700 92.41 down up incorrect
QTRH.TO Quarterhill Inc 20250328 0 1.49 1.5 1.46 1.47 26800 1.47 down down correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250328 0 81.23 81.23 81.23 81.23 300 81.0132
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250328 0 85.13 85.13 85.13 85.13 0 84.8593
QUS.TO AGFiQ US Equity ETF 20250328 0 57.15 57.15 57.15 57.15 1200 57.0408
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20250328 0 163.32 163.32 161.49 161.49 700 161.49 down down correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250328 0 233.05 233.05 229.18 229.47 2200 229.47 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250328 0 21.12 21.15 21.12 21.15 2800 21.069 up up correct
RAY-A.TO Stingray Group Inc 20250328 0 8.99 8.99 8.85 8.91 17100 8.91 down down correct
RAY-B.TO Stingray Group Inc 20250328 0 7.9 7.9 7.9 7.9 0 7.9
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250328 0 142.04 142.66 139.84 140.17 201000 140.17 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20250328 0 27.3 27.3 27.05 27.055 3800 27.055 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250328 0 18.79 18.79 18.79 18.79 0 18.79
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250328 0 19.59 19.59 19.59 19.59 300 19.59
RBOT.TO Horizons Robotics and Automation Index ETF 20250328 0 28.26 28.26 27.5 27.5 4700 27.5 down down correct
RBY.TO Rubellite Energy Inc. 20250328 0 1.94 1.99 1.93 1.94 13800 1.94
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250328 0 29.87 29.87 29.72 29.74 3400 29.74 down down correct
RCG-PB.TO RF Capital Group Inc 20250328 0 14.5 14.53 14.5 14.53 1000 14.53 up up correct
RCG.TO RF Capital Group Inc 20250328 0 10.17 10.17 10.17 10.17 100 10.17
RCH.TO Richelieu Hardware Ltd 20250328 0 33.43 33.62 33.06 33.3 92093 33.3 down down correct
RCI-A.TO Rogers Communications Inc 20250328 0 43.05 43.05 42.31 42.31 1300 42.31 down down correct
RCI-B.TO Rogers Communications Inc 20250328 0 39.87 39.91 39.05 39.06 1491400 39.06 down down correct
REAL.TO Real Matters Inc 20250328 0 6 6.05 5.92 5.92 290100 5.92 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20250328 0 17.3 17.3 17.05 17.2 838347 17.1035 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250328 0 20.53 20.53 20.53 20.53 0 20.53
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250328 0 29.29 29.29 29.24 29.24 900 29.24 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250328 0 30.62 30.62 30.62 30.62 1000 30.62
RIFI.TO Russell Investments Fixed Income Pool 20250328 0 18.05 18.05 18.05 18.05 0 18.05
RIIN.TO Russell Investments Global Infrastructure Pool 20250328 0 21.52 21.52 21.52 21.52 1867 21.52
RIRA.TO Russell Investments Real Assets 20250328 0 17.96 17.96 17.86 17.89 2300 17.89 down down correct
RIT.TO CI Canadian REIT ETF 20250328 0 15.85 15.85 15.76 15.84 8100 15.84 down down correct
ROOT.TO Roots Corporation 20250328 0 2.35 2.36 2.26 2.35 6900 2.35
RPD-U.TO RBC Quant European Dividend Leaders ETF 20250328 0 20 20 20 20 0 20
RPD.TO RBC Quant European Dividend Leaders ETF 20250328 0 28.6 28.6 28.55 28.55 600 28.55 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250328 0 28.16 28.16 28.16 28.16 200 28.16
RPF.TO RBC Canadian Preferred Share ETF 20250328 0 21.89 21.93 21.86 21.93 4500 21.93 up up correct
RPI-UN.TO Richards Packaging Income Fund 20250328 0 27.6 27.6 26.97 27.36 3200 27.25 down down correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250328 0 20.11 20.11 20.11 20.11 0 20.11
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250328 0 18.82 18.84 18.82 18.835 46400 18.835 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250328 0 18.38 18.4 18.36 18.395 33400 18.395 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20250328 0 10.31 10.31 10.31 10.31 0 10.1788
RS.TO Real Estate & E-Commerce Split Corp 20250328 0 9.44 9.45 9.3 9.45 28100 9.32 up up correct
RSI.TO Rogers Sugar Inc 20250328 0 5.46 5.46 5.34 5.4 422100 5.4 down down correct
RTG.TO RTG Mining Inc 20250328 0 0.03 0.03 0.03 0.03 0 0.03
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250328 0 19.06 19.06 19.06 19.06 0 19.06
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250328 0 17.1 17.1 17.1 17.1 0 17.1
RUBY.TO RBC U.S. Banks Yield Index ETF 20250328 0 24.09 24.09 24.09 24.09 0 24.09
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250328 0 16.8 16.8 16.72 16.72 2300 16.72 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250328 0 24.4 24.4 23.9 23.94 13600 23.94 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250328 0 23.7 23.7 23.6 23.6 1300 23.6 down down correct
RUS.TO Russel Metals Inc 20250328 0 39.17 39.63 39.06 39.31 233200 39.31 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250328 0 22.12 22.12 22.12 22.12 0 22.12
RVX.TO Resverlogix Corp 20250328 0 0.05 0.05 0.05 0.05 3000 0.05
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250328 0 22.51 22.51 22.51 22.51 0 22.51
RY-PJ.TO Royal Bank of Canada 20250328 0 24.9 24.9 24.82 24.82 2107 24.82 down down correct
RY-PM.TO Royal Bank of Canada 20250328 0 24.43 24.43 24.43 24.43 10000 24.43
RY-PN.TO RY-PN 20250328 0 24.6 24.6 24.6 24.6 0 24.6
RY-PO.TO Royal Bank of Canada 20250328 0 24.55 24.58 24.47 24.5 38200 24.5 down down correct
RY-PS.TO Royal Bank of Canada 20250328 0 25.42 25.49 25.42 25.49 760 25.49 up up correct
RY.TO Royal Bank of Canada 20250328 0 163.89 164.24 160.33 160.58 3935900 160.58 down down correct
S.TO Sherritt International Corporation 20250328 0 0.14 0.15 0.14 0.14 91100 0.14
SAM.TO Starcore International Mines Ltd 20250328 0 0.19 0.19 0.19 0.19 47500 0.19
SAP.TO Saputo Inc 20250328 0 25.05 25.3 24.36 24.58 898800 24.58 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20250328 0 0.09 0.09 0.09 0.09 73100 0.09
SBC-PA.TO SBC-PA 20250328 0 10.72 10.8 10.65 10.79 16100 10.79 up up correct
SBC.TO Brompton Split Banc Corp 20250328 0 9.4 9.4 9.17 9.19 24000 9.09 down down correct
SBI.TO Serabi Gold plc 20250328 0 2.75 2.82 2.67 2.7 20100 2.7 down down correct
SBR.TO Silver Bear Resources Plc 20250328 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250328 0 26.2 26.2 26.02 26.09 1300 26.09 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20250328 0 18.21 18.21 18.21 18.21 1000 18.21
SBT.TO Purpose Silver Bullion Fund 20250328 0 17.73 17.73 17.73 17.73 200 17.73
SCR.TO Score Media and Gaming Inc 20250328 0 29.51 29.52 28.71 28.74 21977 28.74 down down correct
SDE.TO Spartan Delta Corp. 20250328 0 3.31 3.31 3.23 3.23 94400 3.23 down up incorrect
SEA.TO Seabridge Gold Inc 20250328 0 17.55 17.93 16.33 16.85 215200 16.85 down up incorrect
SEC.TO Senvest Capital Inc 20250328 0 388.19 388.19 388.19 388.19 0 388.19
SES.TO Secure Energy Services Inc 20250328 0 15.71 15.88 15.67 15.84 483577 15.739 up down incorrect
SFC.TO Sagicor Financial Company Ltd 20250328 0 7.89 7.94 7.76 7.94 53700 7.94 up down incorrect
SFD.TO NXT Energy Solutions Inc 20250328 0 0.24 0.24 0.24 0.24 0 0.24
SFI.TO Solution Financial Inc. 20250328 0 0.285 0.285 0.285 0.285 10000 0.285
SGR-U.TO Slate Grocery REIT 20250328 0 9.88 9.88 9.8 9.8 2500 9.728 down down correct
SGR-UN.TO Slate Grocery REIT 20250328 0 14.21 14.21 14 14.13 44941 14.0264 down down correct
SGY.TO Surge Energy Inc 20250328 0 6.27 6.32 6.14 6.22 648800 6.18 down down correct
SHLE.TO Source Energy Services Ltd 20250328 0 10.41 10.41 9.96 10.21 18700 10.21 down down correct
SHOP.TO Shopify Inc 20250328 0 141.95 143.31 137.3 138.25 2201400 138.25 down down correct
SIA.TO Sienna Senior Living Inc 20250328 0 16.22 16.35 16.14 16.31 272200 16.232 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250328 0 12.83 12.83 12.83 12.83 7900 12.797
SII.TO Sprott Inc 20250328 0 64.98 65.73 63.1 63.39 30700 63.39 down down correct
SIS.TO Savaria Corporation 20250328 0 16.57 16.57 16.18 16.26 69700 16.21 down down correct
SJ.TO Stella-Jones Inc 20250328 0 68.51 68.58 67.38 67.75 87200 67.4422 down down correct
SKE.TO Skeena Resources Limited 20250328 0 14.85 15.04 14.09 14.44 226200 14.44 down down correct
SKYY.TO First Trust Cloud Computing ETF 20250328 0 26.5 26.5 25.93 25.93 1300 25.93 down down correct
SLF-PC.TO Sun Life Financial Inc 20250328 0 20.43 20.5 20.31 20.35 5000 20.35 down down correct
SLF-PD.TO Sun Life Financial Inc 20250328 0 20.29 20.3 20.23 20.29 4888 20.29
SLF-PE.TO Sun Life Financial Inc 20250328 0 20.4 20.5 20.32 20.5 2793 20.5 up up correct
SLF-PG.TO Sun Life Financial Inc 20250328 0 17 17 16.92 16.95 2250 16.95 down down correct
SLF-PH.TO Sun Life Financial Inc 20250328 0 20.06 20.45 20.02 20.45 2100 20.45 up up correct
SLF-PJ.TO Sun Life Financial Inc 20250328 0 17 17 17 17 0 17
SLF-PK.TO Sun Life Financial Inc 20250328 0 20.4 20.4 20.4 20.4 0 20.4
SLF.TO Sun Life Financial Inc 20250328 0 81.55 81.81 80.88 81.12 1800100 81.12 down down correct
SLR.TO Solitario Zinc Corp 20250328 0 0.91 0.91 0.9 0.9 8000 0.9 down down correct
SLS.TO Solaris Resources Inc 20250328 0 4.84 5.08 4.72 4.87 546400 4.87 up up correct
SMC.TO Sulliden Mining Capital Inc 20250328 0 0.025 0.025 0.025 0.025 470000 0.025
SMT.TO Sierra Metals Inc 20250328 0 0.83 0.83 0.79 0.79 213700 0.79 down down correct
SOLG.TO SolGold Plc 20250328 0 0.135 0.135 0.125 0.135 521400 0.135
SOY.TO SunOpta Inc 20250328 0 7.2 7.2 6.91 6.98 35000 6.98 down up incorrect
SPB.TO Superior Plus Corp 20250328 0 6.62 6.67 6.49 6.49 816412 6.445 down up incorrect
SPPP-U.TO SPPP-U 20250328 0 9.77 9.77 9.77 9.77 0 9.77
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250328 0 14.02 14.02 13.89 13.96 35200 13.96 down up incorrect
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250328 0 25.28 25.28 25 25.26 184300 25.106 down up incorrect
SRV-UN.TO SIR Royalty Income Fund 20250328 0 12.89 13 12.55 12.55 5855 12.55 down up incorrect
SSL.TO Sandstorm Gold Ltd 20250328 0 10.96 11.07 10.81 10.85 744300 10.85 down down correct
SSRM.TO SSR Mining Inc 20250328 0 16.2 16.39 15.43 15.58 427000 15.58 down down correct
STEP.TO STEP Energy Services Ltd 20250328 0 4.35 4.45 4.29 4.41 12400 4.41 up up correct
STGO.TO Steppe Gold Ltd 20250328 0 0.75 0.75 0.7 0.71 57300 0.71 down down correct
STN.TO Stantec Inc 20250328 0 119.17 119.86 116.97 117.48 221500 117.48 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250328 0 24.52 24.54 24.4 24.45 6400 24.45 down down correct
SU.TO Suncor Energy Inc 20250328 0 55.1 55.42 54.58 54.92 6190500 54.92 down down correct
SUN104.TO Sun Life Mfs International Value A 20250328 0 30.6662 31.0451 30.6662 30.6662 0 30.6662
SVB.TO Silver Bull Resources Inc 20250328 0 0.16 0.16 0.14 0.14 58000 0.14 down down correct
SVM.TO Silvercorp Metals Inc 20250328 0 5.93 5.94 5.56 5.56 584800 5.56 down down correct
SVR-C.TO iShares Silver Bullion ETF 20250328 0 18.79 18.89 18.6 18.68 5700 18.68 down down correct
SVR.TO iShares Silver Bullion ETF 20250328 0 16.6 16.6 16.36 16.39 14900 16.39 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250328 0 3.36 3.36 3.36 3.36 3000 3.36
SXI.TO Synex International Inc 20250328 0 2.25 2.34 2.25 2.31 28100 2.31 up up correct
SXP.TO Supremex Inc 20250328 0 4.1 4.2 4.08 4.08 30800 4.08 down down correct
SYLD.TO Purpose Strategic Yield Fund 20250328 0 19.18 19.18 19.01 19.01 1400 19.01 down down correct
SYZ.TO Sylogist Ltd. 20250328 0 8.11 8.25 7.98 8.15 32200 8.15 up up correct
SZLS.TO StageZero Life Sciences Ltd 20250328 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250328 0 20.5 20.58 20.31 20.44 3267700 20.44 down down correct
TA-PD.TO TransAlta Corporation 20250328 0 15.47 15.47 15.47 15.47 0 15.47
TA-PE.TO TA-PE 20250328 0 16.15 16.15 16.15 16.15 0 16.15
TA-PF.TO TA-PF 20250328 0 21.22 21.3 21.17 21.24 4456 21.24 up up correct
TA-PH.TO TA-PH 20250328 0 23.41 23.52 23.41 23.52 500 23.52 up up correct
TA-PJ.TO TransAlta Corporation 20250328 0 24.61 24.61 24.5 24.5 1650 24.5 down down correct
TA.TO TransAlta Corporation 20250328 0 13.41 13.73 13.4 13.56 2188600 13.56 up up correct
TBL.TO Taiga Building Products Ltd 20250328 0 3.75 3.8 3.75 3.75 3600 3.75
TC.TO Tucows Inc 20250328 0 24.87 24.99 24.32 24.52 2200 24.52 down down correct
TCL-A.TO Transcontinental Inc 20250328 0 18.71 18.77 18.31 18.32 100873 17.1227 down down correct
TCL-B.TO Transcontinental Inc 20250328 0 18.67 18.67 18.67 18.67 100 18.67
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250328 0 120.63 121.21 120.47 121.21 4700 121.21 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20250328 0 22.85 22.85 22.81 22.83 4800 22.83 down down correct
TCS.TO Tecsys Inc 20250328 0 40.26 40.26 39.83 39.99 1900 39.99 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250328 0 14.76 14.77 14.76 14.77 18700 14.77 up up correct
TCW.TO Trican Well Service Ltd 20250328 0 4.58 4.63 4.57 4.62 410900 4.62 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250328 0 24.61 24.61 24.54 24.59 2800 24.2721 down down correct
TD-PFD.TO The Toronto-Dominion Bank 20250328 0 24.72 24.72 24.72 24.72 1000 24.5184
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20250328 0 24.58 24.58 24.57 24.57 1020 24.3675 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20250328 0 25.9 25.9 25.81 25.81 2400 25.4134 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250328 0 25.5 25.5 25.39 25.39 6350 25.39 down down correct
TD.TO The Toronto-Dominion Bank 20250328 0 87.04 87.32 86.175 86.37 9035156 85.253 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20250328 0 13.15 13.2 13.15 13.2 109600 13.2 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20250328 0 19.02 19.02 18.98 19.01 2400 19.01 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20250328 0 41.75 41.82 40.71 40.81 169300 40.81 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250328 0 16.46 16.57 15.98 16.015 12300 16.013 down down correct
TECK-A.TO Teck Resources Limited 20250328 0 54.81 54.81 53.42 53.5 2445 53.5 down down correct
TECK-B.TO Teck Resources Limited 20250328 0 55.66 56.11 53.2 53.61 1200930 53.61 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250328 0 9.75 9.77 9.75 9.75 21100 9.722
TF.TO Timbercreek Financial Corp 20250328 0 6.67 6.68 6.6 6.61 204500 6.552 down down correct
TFII.TO TFI International Inc 20250328 0 117.23 117.43 110.09 110.2 399400 109.556 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20250328 0 25.86 25.86 25.42 25.52 50000 25.52 down down correct
TGFI.TO TD Active Global Income ETF 20250328 0 20.21 20.21 20.14 20.14 5600 20.14 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20250328 0 27.38 27.38 26.83 26.84 8300 26.84 down down correct
TGO.TO TeraGo Inc 20250328 0 1.02 1.02 1.02 1.02 2900 1.02
TGRE.TO TD Active Global Real Estate Equity ETF 20250328 0 15.14 15.14 15.14 15.14 1000 15.14
TH.TO Theratechnologies Inc 20250328 0 2.35 2.35 2.15 2.22 82400 2.22 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20250328 0 26.265 26.28 26.19 26.235 7300 26.235 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250328 0 37.12 37.12 36.81 36.87 1800 36.87 down down correct
TI.TO Titan Mining Corporation 20250328 0 0.445 0.445 0.42 0.42 23500 0.42 down down correct
TIH.TO Toromont Industries Ltd 20250328 0 113.74 114.04 111.05 112.51 128600 112.51 down down correct
TILV.TO TD Q International Low Volatility ETF 20250328 0 18.03 18.09 18.03 18.09 4700 18.09 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20250328 0 22.16 22.21 22.08 22.19 15600 22.19 up up correct
TIXT.TO TELUS International 20250328 0 3.96 3.98 3.83 3.85 142600 3.85 down down correct
TKO.TO Taseko Mines Limited 20250328 0 3.45 3.45 3.23 3.25 760700 3.25 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20250328 0 22.49 22.49 21.97 21.97 4900 21.845 down down correct
TLG.TO Troilus Gold Corp 20250328 0 0.44 0.45 0.43 0.45 730100 0.45 up down incorrect
TLO.TO Talon Metals Corp 20250328 0 0.1 0.12 0.1 0.12 1617300 0.12 up down incorrect
TLRY.TO Tilray Inc 20250328 0 1.02 1.02 0.94 0.95 1009800 0.95 down up incorrect
TMQ.TO Trilogy Metals Inc 20250328 0 2.42 2.42 2.26 2.3 31700 2.3 down up incorrect
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250328 0 10.05 10.05 9.75 9.94 16000 9.882 down up incorrect
TNX.TO Tanzanian Gold Corporation 20250328 0 43.26 43.4 42.51 42.55 0 42.55 down up incorrect
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250328 0 23.02 23.02 22.8 22.82 21525 22.82 down up incorrect
TOCC.TO TD One-Click Conservative ETF Portfolio 20250328 0 15.61 15.61 15.57 15.6 3655 15.6 down up incorrect
TOCM.TO TD One-Click Moderate ETF Portfolio 20250328 0 19.09 19.09 18.98 18.99 13352 18.99 down down correct
TOT.TO Total Energy Services Inc 20250328 0 9.69 9.69 9.41 9.49 43784 9.39 down down correct
TOU.TO Tourmaline Oil Corp 20250328 0 68.33 68.98 67.89 68.16 1651500 68.16 down down correct
TOY.TO Spin Master Corp 20250328 0 25.41 25.55 24.58 24.71 117700 24.71 down down correct
TPE.TO TD International Equity Index ETF 20250328 0 24.08 24.08 23.95 24.025 31200 24.025 down down correct
TPRF.TO TD Active Preferred Share ETF 20250328 0 11.16 11.18 11.15 11.18 10400 11.18 up up correct
TPU.TO TD U.S. Equity Index ETF 20250328 0 45.9 46 45.15 45.24 102800 45.24 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20250328 0 19.83 19.845 19.64 19.69 26300 19.69 down down correct
TQGD.TO TD Q Global Dividend ETF 20250328 0 20.67 20.67 20.36 20.41 20900 20.41 down down correct
TQGM.TO TD Q Global Multifactor ETF 20250328 0 19.73 19.75 19.73 19.75 300 19.75 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250328 0 23.5 23.54 23.04 23.19 16500 23.19 down down correct
TRI-PB.TO Thomson Reuters Corp 20250328 0 14.94 14.97 14.8 14.8 11000 14.8 down down correct
TRI.TO Thomson Reuters Corporation 20250328 0 247.36 247.41 244.31 244.7 151285 244.7 down down correct
TRP-PA.TO TC Energy Corporation 20250328 0 18.1 18.35 18.1 18.3 8776 18.3 up up correct
TRP-PB.TO TC Energy Corporation 20250328 0 14.81 14.81 14.81 14.81 1300 14.81
TRP-PC.TO TC Energy Corporation 20250328 0 15.14 15.14 15.14 15.14 600 15.02
TRP-PD.TO TRP-PD 20250328 0 21.52 21.59 21.52 21.59 3707 21.22 up up correct
TRP-PE.TO TRP-PE 20250328 0 19.74 19.74 19.7 19.7 2200 19.38 down down correct
TRP-PF.TO TC Energy Corporation 20250328 0 17.55 17.55 17.55 17.55 492 17.55
TRP-PG.TO TRP-PG 20250328 0 22.98 22.99 22.89 22.9 1600 22.9 down down correct
TRP-PH.TO TRP-PH 20250328 0 14.69 14.69 14.69 14.69 0 14.69
TRP-PI.TO TRP-PI 20250328 0 15.55 15.55 15.55 15.55 0 15.2611
TRP.TO TC Energy Corporation 20250328 0 69.11 69.26 68.27 68.82 12702650 67.97 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250328 0 24.85 24.85 24.85 24.85 0 24.85
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250328 0 27.02 27.05 27 27.05 400 27.05 up up correct
TRZ.TO Transat A.T. Inc 20250328 0 1.47 1.47 1.41 1.45 27300 1.45 down down correct
TSK.TO Talisker Resources Ltd 20250328 0 0.59 0.6 0.57 0.57 28869 0.57 down down correct
TSL.TO Tree Island Steel Ltd 20250328 0 2.61 2.61 2.59 2.59 2940 2.57 down down correct
TSU.TO Trisura Group Ltd 20250328 0 32.96 33.53 32.47 33.51 97200 33.51 up up correct
TTP.TO TD Canadian Equity Index ETF 20250328 0 28.64 28.64 28.285 28.285 18000 28.285 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250328 0 28.64 28.64 28.05 28.12 21800 28.12 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20250328 0 20.61 20.61 20.49 20.51 7100 20.51 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250328 0 116.3 116.3 116.115 116.23 2400 116.23 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20250328 0 23.34 23.39 23.34 23.36 4000 23.36 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250328 0 10.02 10.02 10.02 10.02 2700 10.02
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250328 0 14.67 14.67 14.66 14.66 3500 14.66 down down correct
TVA-B.TO TVA Group Inc 20250328 0 0.85 0.85 0.85 0.85 4000 0.85
TVE.TO Tamarack Valley Energy Ltd 20250328 0 4.37 4.41 4.31 4.34 990800 4.327 down down correct
TVK.TO TerraVest Industries Inc 20250328 0 144.67 145.235 139.74 140.32 67573 140.14 down down correct
TWC.TO TWC Enterprises Limited 20250328 0 18.4 18.5 18.4 18.5 2000 18.5 up up correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250328 0 0.255 0.27 0.255 0.265 975400 0.265 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250328 0 23.89 23.89 23.89 23.89 300 23.89
TXF.TO CI Tech Giants Covered Call ETF 20250328 0 18.43 18.43 17.98 18.06 202500 18.06 down down correct
TXG.TO Torex Gold Resources Inc 20250328 0 38.7 39.47 38.22 38.4 374000 38.4 down down correct
TXP.TO Touchstone Exploration Inc 20250328 0 0.43 0.43 0.41 0.41 9900 0.41 down down correct
U-U.TO Sprott Physical Uranium Trust 20250328 0 14.17 14.34 13.98 14.01 88800 14.01 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250328 0 14.8 14.8 14.8 14.8 0 14.762
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250328 0 14.08 14.08 14.08 14.08 100 13.997
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250328 0 12.66 12.66 12.58 12.6 22100 12.528 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250328 0 38.71 38.71 38.71 38.71 0 38.71
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250328 0 52.67 52.67 52.67 52.67 100 52.67
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250328 0 26.54 26.54 26.54 26.54 0 26.54
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250328 0 42.29 42.29 42.29 42.29 0 42.29
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250328 0 32.81 32.81 32.81 32.81 0 32.81
UNC.TO United Corporations Limited 20250328 0 122.5 122.5 121 121 700 121 down down correct
UNI.TO Unisync Corp 20250328 0 1.17 1.17 1.15 1.15 900 1.15 down down correct
URB-A.TO Urbana Corporation 20250328 0 5.81 5.82 5.81 5.81 1400 5.81
URB.TO Urbana Corporation 20250328 0 6.37 6.37 6.07 6.07 5500 6.07 down down correct
URE.TO Ur-Energy Inc 20250328 0 1.03 1.03 0.94 0.95 182300 0.95 down down correct
USA.TO Americas Gold and Silver Corporation 20250328 0 0.79 0.8 0.77 0.78 666500 0.78 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250328 0 40.23 40.23 39.77 39.8 8100 39.8 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250328 0 23.34 23.43 23.34 23.42 102462 23.3547 up up correct
VALT-U.TO CI Gold Bullion Fund 20250328 0 30.37 30.37 30.37 30.37 0 30.37
VALT.TO CI Gold Bullion Fund 20250328 0 37.96 37.96 37.86 37.93 2200 37.93 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20250328 0 33.48 33.48 33.19 33.2 96200 33.0122 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250328 0 24.36 24.42 24.36 24.42 6900 24.3405 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20250328 0 55.22 55.22 54.55 54.58 29600 54.58 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250328 0 26.41 26.41 26.335 26.37 11100 26.1669 down down correct
VCM.TO Vecima Networks Inc 20250328 0 10.39 10.39 9.8 9.8 10600 9.8 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250328 0 51.21 51.26 50.58 50.6 155300 50.6 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250328 0 29.6 29.6 29.465 29.48 6800 29.2857 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250328 0 46.48 46.48 46.08 46.17 25400 46.17 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250328 0 49.58 49.61 49.15 49.16 92900 48.9614 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250328 0 39.65 39.67 39.52 39.58 30800 39.58 down up incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250328 0 39.37 39.37 38.9 39 37500 39 down up incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250328 0 58.21 58.25 57.81 57.86 5000 57.86 down up incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20250328 0 45.39 45.39 44.73 44.8 290600 44.8 down up incorrect
VET.TO Vermilion Energy Inc 20250328 0 11.76 11.81 11.62 11.68 470000 11.55 down up incorrect
VFV.TO Vanguard S&P 500 Index ETF 20250328 0 144.25 144.25 141.32 141.53 533500 141.53 down up incorrect
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250328 0 94.8 94.8 93.42 93.56 35200 93.56 down up incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250328 0 62.69 62.83 62.08 62.19 11300 62.19 down up incorrect
VGRO.TO Vanguard Growth ETF Portfolio 20250328 0 37.63 37.63 37.21 37.24 179200 37.0661 down up incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20250328 0 22.78 22.8 22.78 22.8 5100 22.743 up down incorrect
VGZ.TO Vista Gold Corp 20250328 0 1.1 1.14 1.09 1.12 25400 1.12 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250328 0 41.02 41.02 40.735 40.77 18900 40.77 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250328 0 35.27 35.27 35.12 35.2 40100 35.2 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250328 0 37.1 37.12 36.86 36.98 147100 36.98 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250328 0 21.41 21.45 21.34 21.44 3100 21.371 up up correct
VLE.TO Valeura Energy Inc 20250328 0 8.38 8.63 8.27 8.4 453900 8.4 up up correct
VLN.TO Velan Inc 20250328 0 16 16.44 16 16.3 10000 16.3 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250328 0 62.96 62.96 61.87 61.99 19100 61.99 down down correct
VNP.TO 5N Plus Inc 20250328 0 5.27 5.32 5.21 5.26 331500 5.26 down down correct
VQS.TO Viq Solutions Inc 20250328 0 0.2 0.2 0.2 0.2 7000 0.2
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250328 0 30.77 30.79 30.77 30.79 700 30.7144 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250328 0 25.17 25.17 25.09 25.105 29300 25.0221 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250328 0 23.5 23.51 23.49 23.51 37188 23.455 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250328 0 24.22 24.26 24.22 24.26 10100 24.1847 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250328 0 91.45 91.45 89.67 89.76 80400 89.76 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250328 0 108.08 108.24 106.22 106.4 134400 106.4 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250328 0 97 97.11 96.37 96.54 3800 96.54 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250328 0 52.56 52.56 51.71 51.87 5900 51.87 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250328 0 38.14 38.17 38.14 38.17 800 38.17 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250328 0 64.11 64.11 63.12 63.27 25900 63.27 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20250328 0 35.35 35.35 35.35 35.35 0 35.35
VXM.TO CI Morningstar International Value Index ETF 20250328 0 37.29 37.29 37.29 37.29 1200 37.29
WCM-A.TO Wilmington Capital Management Inc 20250328 0 2.15 2.15 2.15 2.15 0 2.15
WCN.TO Waste Connections Inc 20250328 0 276.68 278.28 275.63 275.99 261900 275.99 down down correct
WCP.TO Whitecap Resources Inc 20250328 0 9.36 9.43 9.26 9.31 4476900 9.25 down down correct
WDO.TO Wesdome Gold Mines Ltd 20250328 0 17 17.13 16.53 16.84 518500 16.84 down down correct
WEED.TO Canopy Growth Corporation 20250328 0 1.5 1.5 1.4 1.42 1056600 1.42 down down correct
WEF.TO Western Forest Products Inc 20250328 0 0.45 0.45 0.42 0.43 139200 0.43 down down correct
WELL.TO WELL Health Technologies Corp 20250328 0 5.06 5.06 4.85 4.97 1129500 4.97 down down correct
WFC.TO Wall Financial Corporation 20250328 0 10.75 10.75 10.54 10.75 13300 10.75
WFG.TO West Fraser Timber Co Ltd 20250328 0 109.93 110.56 107.33 108.36 119300 108.36 down down correct
WILD.TO WildBrain Ltd 20250328 0 1.96 1.96 1.85 1.87 11900 1.87 down down correct
WJX.TO Wajax Corporation 20250328 0 17.43 17.49 17.15 17.36 151400 17.36 down up incorrect
WLLW.TO Willow Biosciences Inc 20250328 0 0.01 0.01 0.01 0.01 626000 0.01
WM.TO Wallbridge Mining Company Limited 20250328 0 0.06 0.06 0.06 0.06 705000 0.06
WN-PC.TO George Weston Limited 20250328 0 22.79 22.79 22.79 22.79 100 22.79
WN-PD.TO George Weston Limited 20250328 0 22.85 22.85 22.85 22.85 776 22.85
WN-PE.TO George Weston Limited 20250328 0 21.63 21.67 21.26 21.67 1100 21.67 up down incorrect
WN.TO George Weston Limited 20250328 0 238.48 240.69 237.36 239.98 121200 239.98 up down incorrect
WOMN.TO BMO Women in Leadership Fund 20250328 0 38.07 38.07 38 38 300 38 down up incorrect
WPK.TO Winpak Ltd 20250328 0 39.65 39.65 38.9 38.99 35877 38.9403 down up incorrect
WPM.TO Wheaton Precious Metals Corp 20250328 0 110.5 111.37 108.97 110.03 1106500 109.7965 down up incorrect
WPRT.TO Westport Fuel Systems Inc 20250328 0 5.94 5.94 5.44 5.57 4300 5.57 down down correct
WRG.TO Western Energy Services Corp 20250328 0 2.22 2.22 2.22 2.22 0 2.22
WRN.TO Western Copper and Gold Corporation 20250328 0 1.7 1.7 1.65 1.66 75800 1.66 down down correct
WRX.TO Western Resources Corp 20250328 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250328 0 248.18 249.84 241.07 241.07 245586 240.69 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250328 0 31.26 31.26 31.15 31.23 12700 31.23 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250328 0 43.84 43.86 43.83 43.86 1500 43.86 up up correct
WTE.TO Westshore Terminals Investment Corporation 20250328 0 25.37 25.37 24.59 24.72 180334 24.34 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20250328 0 32.72 32.72 32.45 32.48 4800 32.48 down down correct
X.TO TMX Group Limited 20250328 0 52.18 52.89 52.13 52.5 272800 52.5 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20250328 0 38.85 38.96 38.85 38.96 200 38.96 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250328 0 33.18 33.22 33.18 33.22 10497 33.22 up up correct
XAM.TO Xanadu Mines Limited 20250328 0 0.045 0.045 0.045 0.045 39500 0.045
XAU.TO Goldmoney Inc 20250328 0 8.3 8.3 8.15 8.17 3800 8.17 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250328 0 31.7 31.7 31.7 31.7 0 31.7
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250328 0 44.53 44.56 43.92 44.005 46000 44.005 down up incorrect
XBAL.TO iShares Core Balanced ETF Portfolio 20250328 0 30.25 30.25 30.03 30.06 47800 30.06 down up incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250328 0 28.53 28.62 28.53 28.61 152500 28.61 up down incorrect
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250328 0 20.28 20.3 20.25 20.29 60600 20.29 up down incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250328 0 37.88 37.93 37.88 37.93 1900 37.93 up down incorrect
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20250328 0 36.79 36.81 36.79 36.81 1184 36.81 up down incorrect
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250328 0 56.44 56.44 56.44 56.44 400 56.44
XCG.TO iShares Canadian Growth Index ETF 20250328 0 56.39 56.39 55.49 55.49 4200 55.49 down up incorrect
XCH.TO iShares China Index ETF 20250328 0 24.54 24.54 24.31 24.36 43500 24.36 down up incorrect
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250328 0 23.59 23.59 23.55 23.55 3000 23.55 down up incorrect
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250328 0 76.1 76.1 75.05 75.09 6300 75.09 down up incorrect
XCV.TO iShares Canadian Value Index ETF 20250328 0 40.12 40.12 40.12 40.12 0 40.12
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250328 0 20.09 20.09 20.09 20.09 0 20.09
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250328 0 28.51 28.6 28.5 28.57 7300 28.57 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250328 0 27.53 27.53 27.48 27.48 2400 27.48 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250328 0 31.21 31.21 31.04 31.09 72100 31.09 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250328 0 61.15 61.18 61.08 61.18 1800 61.18 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250328 0 22.72 22.72 22.72 22.72 0 22.72
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250328 0 32.29 32.29 32.11 32.2 3000 32.2 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250328 0 27.69 27.69 27.69 27.69 0 27.69
XDV.TO iShares Canadian Select Dividend Index ETF 20250328 0 31.87 31.87 31.66 31.68 41300 31.68 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250328 0 15.75 15.75 15.73 15.73 1900 15.73 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250328 0 21.54 21.54 21.54 21.54 0 21.54
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250328 0 30.22 30.22 29.91 29.99 53200 29.99 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250328 0 28.57 28.57 28.57 28.57 1700 28.57
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250328 0 40.99 41.01 40.73 40.87 324200 40.87 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250328 0 34.59 34.59 34.4 34.4 5300 34.4 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20250328 0 34.83 34.83 34.54 34.56 43800 34.56 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20250328 0 33.93 33.93 33.44 33.49 572900 33.49 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250328 0 30.31 30.32 30.13 30.13 3500 30.13 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20250328 0 33.45 33.45 33.32 33.4 7500 33.4 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250328 0 33.53 33.53 33.29 33.325 30300 33.325 down down correct
XFR.TO iShares Floating Rate Index ETF 20250328 0 20.03 20.03 20 20.01 26100 20.01 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20250328 0 19.58 19.65 19.58 19.65 60600 19.65 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250328 0 54.77 54.77 54.77 54.77 0 54.77
XGRO.TO iShares Core Growth ETF Portfolio 20250328 0 30.51 30.52 30.22 30.26 109200 30.26 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250328 0 19.85 19.9 19.85 19.89 2100 19.89 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250328 0 67.86 67.96 67.66 67.66 2800 67.66 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250328 0 34.92 35.01 34.92 35.01 2300 35.01 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250328 0 34.71 34.94 34.71 34.94 900 34.94 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250328 0 16.57 16.57 16.47 16.51 9400 16.51 down down correct
XID.TO iShares India Index ETF 20250328 0 55.48 55.48 55.14 55.18 13700 55.18 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250328 0 19.65 19.72 19.65 19.72 2000 19.72 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250328 0 37.32 37.36 37.32 37.36 3200 37.36 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250328 0 37.91 37.91 37.59 37.61 10593 37.61 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250328 0 20.64 20.64 20.51 20.53 2200 20.53 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250328 0 19.44 19.53 19.44 19.53 37900 19.53 up up correct
XLY.TO Auxly Cannabis Group Inc 20250328 0 0.08 0.085 0.08 0.08 639300 0.08
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250328 0 22.9 22.9 22.49 22.54 600 22.54 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250328 0 32.56 32.56 31.87 32.05 22600 32.05 down down correct
XMF-A.TO M Split Corp 20250328 0 0.6 0.6 0.6 0.6 0 0.6
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250328 0 5.19 5.19 5.19 5.19 0 5.1588
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250328 0 4.12 4.12 4.11 4.11 400 4.11 down down correct
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20250328 0 26.49 26.49 25.89 25.93 12200 25.93 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250328 0 42.65 42.65 42.65 42.65 700 42.65
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250328 0 29.52 29.52 29.52 29.52 0 29.52
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250328 0 29.79 29.79 29.79 29.79 200 29.79
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250328 0 38.39 38.39 38.26 38.26 200 38.26 down down correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250328 0 35.64 35.64 35.08 35.08 1100 35.08 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250328 0 62.48 62.48 62.48 62.48 0 62.48
XMU.TO iShares MSCI Min Vol USA Index ETF 20250328 0 89.27 89.27 89.22 89.25 500 89.25 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250328 0 47.44 47.44 47.19 47.22 4100 47.22 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20250328 0 58.49 58.49 58.32 58.38 4900 58.38 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250328 0 32.58 32.58 32.58 32.58 0 32.58
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250328 0 19.19 19.24 19.19 19.24 14300 19.24 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250328 0 40.38 40.38 39.65 39.69 14700 39.69 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250328 0 49.4 49.43 48.18 48.27 556200 48.27 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250328 0 23.41 23.48 23.36 23.48 3800 23.48 up down incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250328 0 18.37 18.4 18.35 18.4 10100 18.4 up down incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250328 0 27 27.03 26.99 27.02 61400 27.02 up down incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250328 0 17.92 17.92 17.92 17.92 1500 17.92
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250328 0 18.02 18.02 18.02 18.02 500 18.02
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250328 0 28.17 28.2 28.03 28.04 3500 28.04 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250328 0 22.13 22.13 21.94 21.97 800 21.97 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250328 0 19.09 19.12 19.09 19.12 18600 19.12 up down incorrect
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250328 0 39.43 39.47 39.43 39.45 1900 39.45 up down incorrect
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250328 0 44.23 44.23 44.23 44.23 100 44.23
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250328 0 17.06 17.06 17.06 17.06 0 17.06
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250328 0 30.43 30.44 29.69 29.92 15700 29.92 down up incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250328 0 26.12 26.12 25.525 25.605 19100 25.605 down up incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250328 0 58.75 58.88 57.73 57.81 512700 57.81 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250328 0 19.86 19.88 19.86 19.88 2800 19.88 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250328 0 38.03 38.05 38.03 38.05 1100 38.05 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250328 0 44.56 44.67 44.52 44.65 1600 44.65 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250328 0 39.36 39.36 38.45 38.61 35900 38.61 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250328 0 42.58 42.58 41.97 42.06 1500 42.06 down down correct
XTC.TO Exco Technologies Limited 20250328 0 5.76 5.84 5.72 5.8 39700 5.8 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20250328 0 10.6 10.6 10.6 10.6 0 10.5417
XTD.TO TDb Split Corp 20250328 0 3.69 3.69 3.69 3.69 600 3.64
XTG.TO Xtra-Gold Resources Corp 20250328 0 2.12 2.15 2.12 2.13 20300 2.13 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20250328 0 11.41 11.44 11.41 11.44 6900 11.44 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250328 0 46.28 46.34 45.45 45.51 15600 45.51 down up incorrect
XUS-U.TO iShares Core S&P 500 Index ETF 20250328 0 35.61 35.61 35.08 35.13 1600 35.13 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20250328 0 50.34 50.42 49.46 49.55 146400 49.55 down up incorrect
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250328 0 86.82 86.82 85.33 85.39 1800 85.39 down up incorrect
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250328 0 41.51 41.58 41.51 41.58 203 41.58 up down incorrect
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250328 0 59.74 59.74 58.56 58.7 36600 58.7 down up incorrect
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250328 0 28.65 28.65 28.33 28.39 800 28.39 down up incorrect
XWD.TO iShares MSCI World Index ETF 20250328 0 95.3 95.47 94.04 94.16 55400 94.16 down up incorrect
Y.TO Yellow Pages Limited 20250328 0 10.76 10.8 10.6 10.6 1900 10.6 down up incorrect
YCM-PA.TO Commerce Split Corp Class I Pre 20250328 0 5.17 5.17 5.17 5.17 0 5.145
YCM-PB.TO Commerce Split Corp Class II PR 20250328 0 5.2 5.2 5.2 5.2 2100 5.1687
YCM.TO New Commerce Split Fund 20250328 0 3.74 3.74 3.74 3.74 0 3.74
YGR.TO Yangarra Resources Ltd 20250328 0 1.03 1.03 1.01 1.02 8300 1.02 down down correct
YRB.TO Yorbeau Resources Inc 20250328 0 0.04 0.04 0.04 0.04 229000 0.04
ZACE.TO BMO U.S. All Cap Equity Fund 20250328 0 46.32 46.34 46.26 46.34 500 46.34 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20250328 0 13.99 14.03 13.98 14.03 301500 14.03 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250328 0 40.53 40.53 40.09 40.13 6500 40.13 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250328 0 28.81 28.81 28.81 28.81 200 28.81
ZBK.TO BMO Equal Weight US Banks Index ETF 20250328 0 35.4 35.4 34.35 34.56 70300 34.56 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20250328 0 47.49 47.58 47.48 47.58 5600 47.58 up up correct
ZCH.TO BMO China Equity Index ETF 20250328 0 19.25 19.25 18.91 18.98 32600 18.98 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20250328 0 12.7 12.7 12.6 12.62 1600 12.62 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20250328 0 15.68 15.7 15.66 15.68 21900 15.68
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250328 0 35.49 35.49 35.27 35.29 2900 35.29 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250328 0 28.32 28.32 28.32 28.32 2200 28.32
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250328 0 24.87 24.87 24.87 24.87 0 24.87
ZCS.TO BMO Short Corporate Bond Index ETF 20250328 0 13.98 13.99 13.98 13.99 24300 13.99 up up correct
ZDB.TO BMO Discount Bond Index ETF 20250328 0 15.23 15.29 15.23 15.29 11000 15.29 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250328 0 28.47 28.47 28.38 28.4 9400 28.4 down down correct
ZDI.TO BMO International Dividend ETF 20250328 0 26 26 25.86 25.91 47500 25.91 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250328 0 64.3 64.3 63.83 63.91 3100 63.91 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250328 0 30.86 30.86 30.69 30.7 15600 30.7 down down correct
ZDV.TO BMO Canadian Dividend ETF 20250328 0 22.65 22.65 22.46 22.48 24000 22.48 down down correct
ZDY-U.TO BMO US Dividend ETF 20250328 0 33.14 33.14 33.04 33.04 500 33.04 down down correct
ZDY.TO BMO US Dividend ETF 20250328 0 46.45 46.45 46.04 46.1 4600 46.1 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20250328 0 24.92 24.92 24.77 24.83 97900 24.83 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20250328 0 40.32 40.47 39.92 39.94 2295400 39.94 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250328 0 12.32 12.32 12.31 12.31 300 12.31 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250328 0 22.42 22.42 22.13 22.2 16400 22.2 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250328 0 75.58 75.62 75.25 75.57 14600 75.57 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250328 0 30.62 30.68 30.62 30.66 18600 30.66 up up correct
ZESG.TO BMO Balanced ESG ETF 20250328 0 38.05 38.05 38.05 38.05 0 38.05
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250328 0 43.52 43.52 43.52 43.52 0 43.52
ZFH.TO BMO Floating Rate High Yield ETF 20250328 0 14.85 14.85 14.69 14.725 19600 14.725 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20250328 0 13.09 13.16 13.07 13.16 53500 13.16 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20250328 0 14.93 14.97 14.92 14.97 63300 14.97 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20250328 0 55.21 55.21 54.55 54.67 12200 54.67 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20250328 0 22.37 22.37 22.37 22.37 0 22.37
ZFS.TO BMO Short Federal Bond Index ETF 20250328 0 13.94 13.96 13.94 13.96 19900 13.96 up up correct
ZGB.TO BMO Government Bond Index ETF 20250328 0 46.47 46.47 46.47 46.47 0 46.47
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250328 0 137.01 139.04 135.06 135.69 17500 135.69 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20250328 0 53.51 53.63 53.4 53.56 2300 53.56 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250328 0 68.46 68.46 67.3 67.31 20400 67.31 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20250328 0 46 46 45.36 45.46 18100 45.46 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20250328 0 27.05 27.07 27.05 27.07 200 27.07 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250328 0 17.58 17.58 17.56 17.56 200 17.56 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20250328 0 42.42 42.42 42.42 42.42 0 42.42
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250328 0 11.1 11.1 11.03 11.03 24900 11.03 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250328 0 13.18 13.18 13.18 13.18 100 13.18
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250328 0 18.6 18.66 18.59 18.66 4500 18.66 up up correct
ZID.TO BMO India Equity Index ETF 20250328 0 48.57 48.57 48.39 48.45 1100 48.45 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20250328 0 38.04 38.04 37.95 37.95 700 37.95 down down correct
ZJG.TO BMO Junior Gold Index ETF 20250328 0 118.99 119.98 117.68 117.68 1500 117.68 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250328 0 19.12 19.14 19.03 19.14 8400 19.14 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250328 0 49.24 49.27 48.97 49.06 555300 49.06 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20250328 0 15.53 15.57 15.5 15.51 25000 15.51 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250328 0 29.13 29.19 29.08 29.09 3500 29.09 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250328 0 19.36 19.36 19.27 19.29 1400 19.29 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250328 0 35.98 35.98 35.85 35.9 1800 35.9 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20250328 0 27.83 27.93 27.83 27.93 7300 27.93 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20250328 0 41.72 41.72 41.53 41.61 1400 41.61 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20250328 0 58.18 58.2 57.96 58.05 8800 58.05 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20250328 0 30.62 30.62 30.62 30.62 0 30.62
ZMI.TO BMO Monthly Income ETF 20250328 0 17.65 17.65 17.5 17.51 9400 17.51 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250328 0 39.47 39.47 39.47 39.47 0 39.47
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250328 0 42.22 42.22 42.22 42.22 600 42.22
ZMID.TO BMO S&P US Mid Cap Index ETF 20250328 0 44.6 44.6 44.55 44.55 600 44.55 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20250328 0 14.16 14.2 14.16 14.2 1200 14.2 up up correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250328 0 28.95 28.95 28.95 28.95 0 28.95
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250328 0 62.92 62.92 62.92 62.92 100 62.92
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250328 0 12.62 12.65 12.62 12.65 1800 12.65 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250328 0 91.03 91.21 89.05 89.24 14300 89.24 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20250328 0 28.18 28.18 27.86 27.87 7525 27.87 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20250328 0 29.16 29.16 29.16 29.16 600 29.16
ZPAY.TO BMO Premium Yield ETF 20250328 0 32.32 32.35 31.98 32 19000 32 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250328 0 14.21 14.21 13.97 13.98 5100 13.98 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250328 0 12.47 12.53 12.47 12.53 12300 12.53 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250328 0 11.03 11.03 10.98 11.01 103200 11.01 down down correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250328 0 22.94 22.94 22.94 22.94 0 22.94
ZPS.TO BMO Short Provincial Bond Index ETF 20250328 0 12.44 12.47 12.44 12.47 13400 12.47 up up correct
ZPW-U.TO BMO US Put Write ETF 20250328 0 14.72 14.72 14.72 14.72 3000 14.72
ZPW.TO BMO US Put Write ETF 20250328 0 15.85 15.85 15.7 15.7 7400 15.7 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250328 0 29.11 29.15 29.11 29.15 600 29.15 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.