CollectAI

close-tor_stocks

2025/04/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250407 0 0.04 0.04 0.03 0.03 53000 0.03 down down correct
AAV.TO Advantage Energy Ltd 20250407 0 8.79 9.2 8.51 8.95 867300 8.95 up up correct
ABX.TO Barrick Gold Corporation 20250407 0 24.3 26.3 24.28 25.12 5408700 25.12 up down incorrect
AC.TO Air Canada 20250407 0 13.08 13.73 12.98 13.01 5349500 13.01 down up incorrect
ACB.TO Aurora Cannabis Inc 20250407 0 5.39 6.02 5.35 5.75 593300 5.75 up down incorrect
ACD.TO Accord Financial Corp 20250407 0 3.22 3.47 3.15 3.2 1900 3.2 down down correct
ACO-X.TO ATCO Ltd 20250407 0 49.05 49.8 48.06 48.71 230400 48.71 down down correct
ACQ.TO AutoCanada Inc 20250407 0 14.03 15.42 14.03 14.94 22400 14.94 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20250407 0 18.1 18.22 18.05 18.22 300 18.22 up up correct
AD-UN.TO Alaris Equity Partners Income Trust 20250407 0 16.7 17.76 16.58 17.29 157100 17.29 up up correct
ADCO.TO Adcore Inc 20250407 0 0.21 0.21 0.195 0.21 63900 0.21
ADN.TO Acadian Timber Corp 20250407 0 16.69 17.07 16.39 16.54 16200 16.54 down down correct
ADW-A.TO Andrew Peller Limited 20250407 0 4.47 4.5 4.36 4.41 39300 4.41 down down correct
ADW-B.TO Andrew Peller Limited 20250407 0 6.45 6.45 6.45 6.45 0 6.45
AEG.TO Aegis Brands Inc 20250407 0 0.33 0.39 0.33 0.39 2500 0.39 up up correct
AEM.TO Agnico Eagle Mines Limited 20250407 0 136.11 147.06 135.4 141.89 2036000 141.89 up up correct
AFN.TO Ag Growth International Inc 20250407 0 31.65 32.92 30.81 31.58 203900 31.58 down down correct
AGF-B.TO AGF Management Limited 20250407 0 8.86 9.31 8.65 9.09 83500 9.09 up up correct
AGI.TO Alamos Gold Inc 20250407 0 33.67 36.3 33.5 34.94 1470800 34.94 up up correct
AI.TO Atrium Mortgage Investment Corporation 20250407 0 10.23 10.44 10.09 10.23 187500 10.23
AIF.TO Altus Group Limited 20250407 0 48.12 49.61 47.31 48.4 171700 48.4 up up correct
AII.TO Almonty Industries Inc 20250407 0 1.96 2.02 1.85 1.97 492300 1.97 up up correct
AIM-PA.TO Aimia Inc 20250407 0 16.9 16.9 16.9 16.9 200 16.9
AIM-PC.TO Aimia Inc 20250407 0 17.4 17.4 17.4 17.4 0 17.4
AIM.TO Aimia Inc 20250407 0 2.33 2.41 2.29 2.36 73500 2.36 up up correct
AKT-A.TO AKITA Drilling Ltd 20250407 0 1.57 1.71 1.57 1.68 10200 1.68 up up correct
ALA-PA.TO ALA-PA 20250407 0 19.71 19.71 19.68 19.68 4500 19.68 down down correct
ALA-PB.TO ALA-PB 20250407 0 23 23 21.14 21.14 4100 21.14 down down correct
ALA-PG.TO AltaGas Ltd 20250407 0 22.8 22.8 22.38 22.5 6200 22.5 down down correct
ALA.TO AltaGas Ltd 20250407 0 35.81 37.05 35.33 36.65 1521200 36.65 up up correct
ALC.TO Algoma Central Corporation 20250407 0 14.4 14.82 14.07 14.82 19700 14.82 up up correct
ALS.TO Altius Minerals Corporation 20250407 0 22.75 23.63 22.55 23.16 159700 23.16 up up correct
ALYA.TO Alithya Group Inc 20250407 0 1.55 1.55 1.4 1.52 42200 1.52 down down correct
AMM.TO Almaden Minerals Ltd 20250407 0 0.11 0.11 0.11 0.11 10000 0.11
AND.TO Andlauer Healthcare Group Inc 20250407 0 39.54 40.15 39 39.78 52100 39.78 up up correct
AOI.TO Africa Oil Corp 20250407 0 1.69 1.77 1.65 1.72 1098200 1.72 up down incorrect
AOT.TO Ascot Resources Ltd 20250407 0 0.12 0.12 0.1 0.1 1723900 0.1 down up incorrect
AP-UN.TO Allied Properties Real Estate Investment Trust 20250407 0 14.93 15.37 14.5 14.78 1458200 14.78 down up incorrect
APLI.TO Appili Therapeutics Inc 20250407 0 0.03 0.03 0.03 0.03 0 0.03
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250407 0 9.98 9.985 9.5 9.84 117200 9.84 down up incorrect
APS.TO Aptose Biosciences Inc 20250407 0 4.95 5.8 3.6 3.85 26400 3.85 down up incorrect
AQN-PA.TO AQN-PA 20250407 0 22.64 22.64 22.42 22.42 2443 22.42 down down correct
AQN-PD.TO AQN-PD 20250407 0 23.85 23.85 23.52 23.55 3055 23.55 down down correct
AQN.TO Algonquin Power & Utilities Corp 20250407 0 6.62 6.96 6.51 6.69 2729100 6.69 up up correct
ARB.TO Accelerate Arbitrage Fund 20250407 0 25.88 25.88 25.84 25.84 500 25.84 down down correct
ARE.TO Aecon Group Inc 20250407 0 15.9 16.92 15.86 16.51 441400 16.51 up up correct
ARG.TO Amerigo Resources Ltd 20250407 0 1.63 1.71 1.61 1.63 961400 1.63
ARIS.TO Aris Gold Corp 20250407 0 6.15 6.37 6.03 6.07 1028700 6.07 down down correct
ARX.TO ARC Resources Ltd 20250407 0 24.2 25.68 24.1 25.03 3195000 25.03 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20250407 0 2.07 2.25 1.95 2.1 521000 2.1 up up correct
ASND.TO Ascendant Resources Inc 20250407 0 0.06 0.06 0.05 0.05 17100 0.05 down down correct
ATH.TO Athabasca Oil Corporation 20250407 0 4.2 4.61 4.16 4.46 2691700 4.46 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250407 0 25.22 25.22 25.22 25.22 0 25.22
ATZ.TO Aritzia Inc 20250407 0 40.31 42.25 39.3 41.5 994800 41.5 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250407 0 42.58 42.58 42.11 42.13 3000 42.13 down down correct
AUMN.TO Golden Minerals Company 20250407 0 0.18 0.24 0.18 0.22 71100 0.22 up up correct
AVCN.TO Avicanna Inc 20250407 0 0.23 0.25 0.225 0.24 444000 0.24 up up correct
AVL.TO Avalon Advanced Materials Inc 20250407 0 0.03 0.03 0.03 0.03 809700 0.03
AVNT.TO Avant Brands Inc 20250407 0 0.97 0.98 0.97 0.97 8300 0.97
AX-PE.TO Artis Real Estate Investment Trust 20250407 0 19.17 19.3 18.82 18.82 2495 18.82 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20250407 0 20.01 20.01 19.63 19.63 7775 19.63 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20250407 0 6.27 7.04 6.27 6.79 676508 6.79 up up correct
AYA.TO Aya Gold & Silver Inc 20250407 0 8.65 9.35 8.53 9.04 1507300 9.04 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250407 0 20.45 21 20.44 21 1200 21 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250407 0 19.25 19.76 18.83 19.65 10400 19.65 up up correct
BB.TO BlackBerry Limited 20250407 0 4 4.53 4 4.19 3542700 4.19 up up correct
BBD-A.TO Bombardier Inc 20250407 0 74.18 77.56 72 76.11 20600 76.11 up up correct
BBD-B.TO Bombardier Inc 20250407 0 73 78.55 71.79 76.17 1064612 76.17 up up correct
BBD-PB.TO Bombardier Inc 20250407 0 14.61 15.01 14.61 15 3515 15 up up correct
BBD-PC.TO Bombardier Inc 20250407 0 20.73 20.98 20.15 20.98 13947 20.98 up up correct
BBD-PD.TO Bombardier Inc 20250407 0 15.4 15.4 15.4 15.4 0 15.4
BBU-UN.TO Brookfield Business Partners L.P 20250407 0 27.11 30.305 27.11 28.44 75500 28.44 up up correct
BCE-PB.TO BCE Inc 20250407 0 16.5 16.5 15.7 15.7 4733 15.7 down down correct
BCE-PC.TO BCE Inc 20250407 0 17.02 17.02 16.55 16.56 7672 16.56 down down correct
BCE-PD.TO BCE Inc 20250407 0 16.21 16.21 15.91 15.92 4516 15.92 down down correct
BCE-PE.TO BCE Inc 20250407 0 16.05 16.15 15.96 16.09 7080 16.09 up up correct
BCE-PF.TO BCE Inc 20250407 0 18.19 18.33 17.91 18.17 24711 18.17 down down correct
BCE-PG.TO BCE Inc 20250407 0 16.29 16.29 15.69 15.69 6255 15.69 down up incorrect
BCE-PH.TO BCE Inc 20250407 0 16.2 16.2 16.04 16.08 3880 16.08 down up incorrect
BCE-PI.TO BCE Inc 20250407 0 15.6 15.6 15.49 15.49 1800 15.49 down up incorrect
BCE-PJ.TO BCE Inc 20250407 0 16.15 16.15 16 16 1900 16 down up incorrect
BCE-PK.TO BCE Inc 20250407 0 15.26 15.26 14.86 14.86 18872 14.86 down up incorrect
BCE-PL.TO BCE Inc 20250407 0 15.9 15.9 15.72 15.72 1300 15.72 down up incorrect
BCE-PM.TO BCE Inc 20250407 0 15.79 15.9 15.56 15.56 9690 15.56 down up incorrect
BCE-PN.TO BCE Inc 20250407 0 15.57 16.15 15.57 16.15 1100 16.15 up down incorrect
BCE-PQ.TO BCE Inc 20250407 0 22.8 22.85 22.3 22.3 17629 22.3 down up incorrect
BCE-PR.TO BCE Inc 20250407 0 15.93 15.96 15.93 15.94 2900 15.94 up down incorrect
BCE-PS.TO BCE Inc 20250407 0 16.2 16.2 15.95 16.08 5400 16.08 down down correct
BCE-PT.TO BCE Inc 20250407 0 15.91 15.91 15.91 15.91 200 15.91
BCE-PZ.TO BCE Inc 20250407 0 17.82 17.82 17.82 17.82 0 17.82
BCE.TO BCE Inc 20250407 0 31.38 32.04 30.82 31.49 6082100 31.49 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250407 0 34.72 36.18 33.62 35.46 132900 35.46 up up correct
BDI.TO Black Diamond Group Limited 20250407 0 8.01 8.11 7.63 7.87 88300 7.87 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20250407 0 19.2 19.79 19.2 19.75 1100 19.75 up up correct
BDT.TO Bird Construction Inc 20250407 0 18.25 19.83 17.52 19.17 243400 19.17 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250407 0 63.01 63.03 60.47 62.01 162648 62.01 down up incorrect
BEP-PG.TO Brookfield Renewable Partners L.P 20250407 0 24.5 24.61 24.4 24.6 1900 24.6 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20250407 0 22.5 22.5 22 22 2054 22 down up incorrect
BEP-UN.TO Brookfield Renewable Partners L.P 20250407 0 28.42 30 27.5 29.22 456311 29.22 up down incorrect
BEPC.TO Brookfield Renewable Corporation 20250407 0 35 37.44 34.34 36.33 208100 36.33 up down incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250407 0 16.24 16.24 15.91 15.91 10900 15.91 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20250407 0 20.47 20.47 20.46 20.46 900 20.46 down down correct
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250407 0 31.08 31.23 31 31.22 900 31.22 up up correct
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250407 0 4.81 4.81 4.64 4.67 43400 4.67 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250407 0 29.39 29.78 29.39 29.78 1400 29.78 up up correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20250407 0 41.19 42.36 41.19 42.36 4800 42.36 up up correct
BHC.TO Bausch Health Companies Inc 20250407 0 7.34 7.55 6.77 7.46 427200 7.46 up up correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20250407 0 23.25 23.25 22.6 22.6 600 22.6 down down correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250407 0 24.42 24.6 24.21 24.4 6727 24.4 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250407 0 23.21 23.21 22.4 22.4 4005 22.4 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250407 0 22.78 22.78 22.18 22.2 12100 22.2 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250407 0 37.84 39.5 36.61 38.55 1364262 38.55 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20250407 0 47.46 49.88 45.88 47.8 332300 47.8 up up correct
BIR.TO Birchcliff Energy Ltd 20250407 0 5.7 6 5.57 5.89 1940700 5.89 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20250407 0 11.05 11.39 11.05 11.39 1786 11.39 up up correct
BITC.TO Ninepoint Bitcoin ETF 20250407 0 15.93 16.21 15.93 16.21 1650 16.21 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20250407 0 25.61 26.26 24.5 25.3 150500 25.3 down down correct
BK-PA.TO BK-PA 20250407 0 10.06 10.08 9.95 10.06 102001 10.06
BK.TO Canadian Banc Corp 20250407 0 10.11 10.55 9.81 10.17 346000 10.17 up up correct
BKI.TO Black Iron Inc 20250407 0 0.09 0.09 0.07 0.09 1227400 0.09
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250407 0 31.88 31.88 31.88 31.88 0 31.88
BLDP.TO Ballard Power Systems Inc 20250407 0 1.46 1.63 1.45 1.55 624900 1.55 up up correct
BLN.TO Blackline Safety Corp 20250407 0 6.38 6.6 6.22 6.36 191100 6.36 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250407 0 22.14 22.28 22.14 22.28 2000 22.28 up up correct
BLX.TO Boralex Inc 20250407 0 25.22 26.22 24.97 26.16 601600 26.16 up up correct
BMO-PE.TO Bank of Montreal 20250407 0 25.39 25.47 25.11 25.46 6993 25.46 up down incorrect
BMO-PY.TO Bank of Montreal 20250407 0 24.11 24.17 24.1 24.16 26200 24.16 up up correct
BMO.TO Bank of Montreal 20250407 0 122 128.5 121.97 125.63 6337400 125.63 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250407 0 17.53 17.55 17.47 17.54 31900 17.54 up up correct
BNE.TO Bonterra Energy Corp 20250407 0 2.99 3.03 2.84 2.92 164700 2.92 down down correct
BNG.TO Bengal Energy Ltd 20250407 0 0.02 0.02 0.02 0.02 5000 0.02
BNK-PA.TO Big Banc Split Corp 20250407 0 10.26 10.26 10.25 10.25 437 10.25 down down correct
BNS.TO The Bank of Nova Scotia 20250407 0 64.11 66.08 63.4 63.48 14924800 63.48 down up incorrect
BOS.TO AirBoss of America Corp 20250407 0 3.34 3.58 3.34 3.5 15300 3.5 up down incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20250407 0 15.8 16.45 15.5 16.22 123163 16.22 up down incorrect
BPO-PA.TO Brookfield Office Properties Inc 20250407 0 14.69 14.69 14.18 14.4 17925 14.4 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20250407 0 20.85 20.85 19.99 19.99 3600 19.99 down up incorrect
BPO-PE.TO BPO-PE 20250407 0 14.17 15.3 13.59 15.3 30878 15.3 up down incorrect
BPO-PG.TO BPO-PG 20250407 0 14.76 15 14.3 15 20062 15 up down incorrect
BPO-PI.TO Brookfield Office Properties Inc 20250407 0 15.09 15.09 14.1 14.55 8090 14.55 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20250407 0 12.58 12.58 11.78 12.05 7679 12.05 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20250407 0 11.99 12.11 11.81 12.07 9600 12.07 up up correct
BPO-PR.TO BPO-PR 20250407 0 12.75 13.4 12.74 12.81 19567 12.81 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20250407 0 15.11 15.17 14.7 15.12 7675 15.12 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20250407 0 9.05 9.05 9.05 9.05 0 9.05
BPO-PX.TO Brookfield Office Properties Inc 20250407 0 9.5 9.5 9.5 9.5 200 9.5
BPO-PY.TO Brookfield Office Properties Inc 20250407 0 9.35 9.5 9.34 9.5 1200 9.5 up up correct
BPRF-U.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250407 0 22.03 22.29 22.03 22.19 2600 22.19 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250407 0 22.14 22.45 22.135 22.23 2300 22.23 up up correct
BPS-PA.TO BPS-PA 20250407 0 25.05 25.05 25.05 25.05 0 25.05
BPS-PB.TO BPS-PB 20250407 0 24.95 24.95 24.95 24.95 0 24.95
BPS-PC.TO BPS-PC 20250407 0 25.2 25.2 25.2 25.2 0 25.2
BPS-PU.TO BPS-PU 20250407 0 24.8 24.8 24.8 24.8 0 24.8
BR.TO Big Rock Brewery Inc 20250407 0 1.05 1.05 1.05 1.05 1000 1.05
BRAG.TO Bragg Gaming Group Inc 20250407 0 5 5.37 4.8 5.23 35600 5.23 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20250407 0 11.75 12.86 11.46 12.56 34900 12.56 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20250407 0 23.36 24.12 23.36 24.09 2401 24.09 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250407 0 18.31 18.39 18 18 6100 18 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250407 0 18.26 18.26 18.07 18.07 1275 18.07 down down correct
BRF-PC.TO BRF-PC 20250407 0 22.21 22.21 21.2 21.2 3000 21.2 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250407 0 19.01 19.09 19 19 400 19 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250407 0 19.01 19.21 18.64 18.9 8731 18.9 down down correct
BRMI.TO Boat Rocker Media Inc 20250407 0 0.85 0.85 0.83 0.85 141100 0.85
BRY.TO Bri-Chem Corp 20250407 0 0.26 0.26 0.26 0.26 5000 0.26
BSX.TO Belo Sun Mining Corp 20250407 0 0.19 0.22 0.18 0.22 413500 0.22 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20250407 0 2.93 3.2 2.93 3.13 242151 3.13 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20250407 0 15.47 16.23 15.22 15.7 1369000 15.7 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20250407 0 13.78 14.32 13.58 13.98 135700 13.98 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250407 0 14.16 14.93 13.95 14.38 1499600 14.38 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250407 0 17.33 17.93 17.1 17.59 53200 17.59 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20250407 0 16.08 16.91 15.85 16.34 1044200 16.34 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20250407 0 14.29 14.94 14.21 14.5 41131 14.5 up up correct
BTE.TO Baytex Energy Corp 20250407 0 2.12 2.44 2.12 2.33 9499100 2.33 up up correct
BTO.TO B2Gold Corp 20250407 0 3.69 3.99 3.62 3.76 4610300 3.76 up up correct
BU.TO Burcon NutraScience Corporation 20250407 0 0.09 0.09 0.08 0.08 57000 0.08 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250407 0 10.23 10.23 10.19 10.19 5100 10.19 down up incorrect
BYD.TO Boyd Group Services Inc 20250407 0 199.29 202.5 192.05 199.75 64000 199.75 up down incorrect
BYL.TO Baylin Technologies Inc 20250407 0 0.22 0.23 0.2 0.22 63300 0.22
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250407 0 20.2 20.2 19.96 19.99 136000 19.99 down up incorrect
CAE.TO CAE Inc 20250407 0 29.59 30.74 28.98 30.03 1295800 30.03 up down incorrect
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250407 0 19.86 19.86 19.66 19.82 5440 19.82 down up incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250407 0 45.18 45.18 44.91 44.91 5100 44.91 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250407 0 48.06 48.06 48.06 48.06 0 48.06
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250407 0 13.73 14.33 13.73 14.29 3801 14.29 up up correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250407 0 12.3 12.3 12.13 12.13 865 12.13 down down correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250407 0 10.23 10.78 10.11 10.64 59900 10.64 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250407 0 39.01 40 38.35 39.28 810743 39.28 up up correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20250407 0 19.96 19.96 19.96 19.96 0 19.96
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250407 0 16.38 16.38 16.38 16.38 0 16.38
CAS.TO Cascades Inc 20250407 0 9.25 9.47 8.95 9.23 285500 9.23 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250407 0 18.03 18.03 17.95 17.95 6500 17.95 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20250407 0 9.21 9.21 9.17 9.17 4516 9.17 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250407 0 18.44 18.45 18.39 18.4 13200 18.4 down down correct
CCA.TO Cogeco Communications Inc 20250407 0 65.1 67.28 64.56 66.02 97400 66.02 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20250407 0 18.47 18.47 18.29 18.29 128500 18.29 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20250407 0 24.68 24.98 24.63 24.83 11603 24.83 up up correct
CCL-B.TO CCL Industries Inc 20250407 0 66.03 68.88 65.36 67.34 566400 67.34 up up correct
CCM.TO Canagold Resources Ltd 20250407 0 0.33 0.33 0.33 0.33 26000 0.33
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250407 0 18.33 18.33 18.14 18.21 6300 18.21 down down correct
CCO.TO Cameco Corporation 20250407 0 51.28 55.58 49.75 52.94 1994200 52.94 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250407 0 17.99 17.99 17.93 17.93 18000 17.93 down down correct
CCS-PC.TO CCS-PC 20250407 0 21.69 21.69 21.2 21.2 7050 21.2 down down correct
CDIV.TO Manulife Smart Dividend ETF 20250407 0 13.72 13.99 13.64 13.96 18400 13.96 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250407 0 17.64 17.64 17.64 17.64 0 17.64
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250407 0 17.37 17.37 17.37 17.37 0 17.37
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250407 0 16.97 16.97 16.97 16.97 0 16.97
CEF-U.TO Sprott Physical Gold and Silver Trust 20250407 0 26.71 26.71 26.11 26.11 700 26.11 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20250407 0 37.95 37.98 36.94 37.22 75700 37.22 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250407 0 18.12 18.34 18.01 18.12 22800 18.12
CEU.TO CES Energy Solutions Corp 20250407 0 5.8 6.24 5.69 6.08 1456500 6.08 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250407 0 18.91 19.44 18.82 19.16 32800 19.16 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20250407 0 17.26 17.26 17.25 17.25 1600 17.25 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20250407 0 21.85 21.85 21.76 21.76 6200 21.76 down down correct
CF.TO Canaccord Genuity Group Inc 20250407 0 7.48 8.06 7.45 7.81 157500 7.81 up up correct
CFF.TO Conifex Timber Inc 20250407 0 0.28 0.28 0.28 0.28 10000 0.28
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250407 0 16.88 16.92 16.88 16.92 13200 16.92 up up correct
CFP.TO Canfor Corporation 20250407 0 13.58 14.15 13.22 13.36 251700 13.36 down down correct
CFW.TO Calfrac Well Services Ltd 20250407 0 3.5 3.55 3.21 3.26 123500 3.26 down down correct
CFX.TO Canfor Pulp Products Inc 20250407 0 0.68 0.77 0.68 0.77 22000 0.77 up up correct
CG.TO Centerra Gold Inc 20250407 0 7.82 8.37 7.72 8 1016100 8 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20250407 0 25.69 25.69 25.37 25.56 3700 25.56 down down correct
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250407 0 17.74 17.74 17.65 17.65 500 17.65 down down correct
CGG.TO China Gold International Resources Corp. Ltd 20250407 0 7.1 8.31 7.1 7.96 12900 7.96 up up correct
CGI.TO Canadian General Investments Limited 20250407 0 32.02 32.02 30.4 31.35 13800 31.35 down down correct
CGL-C.TO iShares Gold Bullion ETF 20250407 0 36.08 36.3 35.43 35.65 145800 35.65 down down correct
CGL.TO iShares Gold Bullion ETF 20250407 0 23.7 23.86 23.26 23.33 346200 23.33 down down correct
CGLO.TO CIBC Global Growth ETF 20250407 0 25.85 26.79 25.85 26.79 13900 26.79 up up correct
CGO.TO Cogeco Inc 20250407 0 59.26 59.99 57.64 59.33 18500 59.33 up up correct
CGR.TO iShares Global Real Estate Index ETF 20250407 0 28.74 28.74 27.85 28.08 10100 28.08 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250407 0 20.95 21.31 20.95 21.12 3000 21.12 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250407 0 19.48 20.08 19.48 19.84 1400 19.84 up up correct
CGX.TO Cineplex Inc 20250407 0 8.57 9.28 8.45 9.2 488100 9.2 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20250407 0 11.9 12.63 11.82 12.28 59700 12.28 up up correct
CGY.TO Calian Group Ltd 20250407 0 40.41 43.14 40.41 42.24 38400 42.24 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20250407 0 8.81 9.2 8.5 9.03 465421 9.03 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250407 0 22.02 22.35 21.15 21.44 8434 21.44 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250407 0 13.88 14.16 13.67 13.96 1155700 13.96 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20250407 0 27.6 30.3 27.21 29.56 14800 29.56 up up correct
CHR.TO Chorus Aviation Inc 20250407 0 17.62 18.52 17.62 18.28 77900 18.28 up up correct
CIA.TO Champion Iron Limited 20250407 0 3.65 4.1 3.65 3.87 900500 3.87 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250407 0 46 48.61 46 47.35 15200 47.35 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20250407 0 10.7 11 10.7 10.84 15600 10.84 up up correct
CIEI.TO CIBC International Equity Index ETF 20250407 0 22.36 23.06 22.19 22.56 4600 22.56 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20250407 0 17.43 17.95 17.36 17.58 4400 17.58 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20250407 0 42.63 43.65 41.82 43.63 22000 43.63 up up correct
CIGI.TO Colliers International Group Inc 20250407 0 154.28 162.04 152.01 157.17 128800 157.17 up up correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250407 0 25.77 26.63 25.71 26.1 39500 26.1 up up correct
CINT.TO CIBC International Equity ETF 20250407 0 20.64 20.93 20.64 20.93 1600 20.93 up up correct
CINV.TO CI Global Alpha Innovation ETF 20250407 0 22.08 22.08 22.08 22.08 0 22.08
CIQ-UN.TO Canadian High Income Equity Fund 20250407 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250407 0 19.5 19.5 18.93 19.18 3805 19.18 down down correct
CIU-PC.TO CIU-PC 20250407 0 14.45 14.45 14.45 14.45 0 14.45
CIX.TO CI Financial Corp 20250407 0 30.33 30.82 30.33 30.68 701300 30.68 up down incorrect
CJ.TO Cardinal Energy Ltd 20250407 0 5.42 5.58 5.19 5.29 3100000 5.29 down up incorrect
CJR-B.TO Corus Entertainment Inc 20250407 0 0.13 0.13 0.12 0.13 369000 0.13
CJT.TO Cargojet Inc 20250407 0 71.42 75.3 69.6 73.37 151100 73.37 up down incorrect
CKI.TO Clarke Inc 20250407 0 22.51 22.97 22.5 22.85 1800 22.85 up down incorrect
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250407 0 17.64 17.65 17.58 17.59 2500 17.59 down up incorrect
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250407 0 17.58 17.6 17.48 17.48 32400 17.48 down up incorrect
CLML.TO CI Global Climate Leaders Fund 20250407 0 27.03 28.17 27.03 28.15 9500 28.15 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20250407 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250407 0 86.75 106.51 86.75 100.18 1364800 100.18 up up correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20250407 0 24.15 24.23 24.03 24.21 14400 24.21 up up correct
CM-PS.TO CM-PS 20250407 0 24.03 24.34 24.01 24.25 3200 24.25 up up correct
CM.TO Canadian Imperial Bank of Commerce 20250407 0 77.67 80.06 77.27 78.29 8260300 78.29 up down incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250407 0 25.02 25.13 24.84 25.05 6700 25.05 up down incorrect
CMAG.TO CI Munro Alternative Global Growth ETF 20250407 0 33.48 33.48 32.95 33.28 5200 33.28 down up incorrect
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250407 0 18.57 18.57 18.57 18.57 0 18.57
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250407 0 17.99 17.99 17.99 17.99 100 17.99
CMDO.TO CI Alternative Diversified Opportunities Fund 20250407 0 18.96 18.99 18.93 18.93 8800 18.93 down up incorrect
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250407 0 19.33 19.33 19.33 19.33 4600 19.33
CMG.TO Computer Modelling Group Ltd 20250407 0 7.21 7.55 7.02 7.09 322400 7.09 down up incorrect
CMGG.TO CI Munro Global Growth Equity Fund 20250407 0 27.33 28.47 27.3 28.31 11500 28.31 up down incorrect
CMR.TO iShares Premium Money Market ETF 20250407 0 50.05 50.06 50.05 50.05 235600 50.05
CNAO.TO CI Alternative North American Opportunities Fund 20250407 0 26.17 26.17 26.17 26.17 100 26.17
CNE.TO Canacol Energy Ltd 20250407 0 3.06 3.35 3.06 3.35 5100 3.35 up up correct
CNQ.TO Canadian Natural Resources Limited 20250407 0 37.92 39.76 36.98 37.84 22179700 37.84 down down correct
CNR.TO Canadian National Railway Company 20250407 0 133.38 137.64 131.92 135 2633700 135 up up correct
CNT.TO Century Global Commodities Corporation 20250407 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20250407 0 35.48 36.74 35.48 36.585 1200 36.585 up up correct
COW.TO iShares Global Agriculture Index ETF 20250407 0 61.18 62 59.37 60.32 27700 60.32 down down correct
CP.TO Canadian Pacific Railway Limited 20250407 0 97 100.54 94.88 97.68 3111700 97.68 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20250407 0 12.06 12.41 11.5 11.63 73000 11.63 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250407 0 17.99 18 17.99 18 10100 18 up up correct
CPX-PA.TO CPX-PA 20250407 0 17.1 17.1 16.53 16.76 5687 16.76 down down correct
CPX-PC.TO CPX-PC 20250407 0 24.51 24.51 24.23 24.23 13000 24.23 down down correct
CPX-PE.TO CPX-PE 20250407 0 23.88 23.88 23.27 23.32 1240 23.32 down down correct
CPX.TO Capital Power Corporation 20250407 0 42.66 44.99 41.87 44.47 1413800 44.47 up up correct
CRDL.TO Cardiol Therapeutics Inc 20250407 0 1.09 1.35 1.09 1.22 225400 1.22 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250407 0 20.37 20.37 20.37 20.37 0 20.37
CRED.TO CI Alternative Investment Grade Credit Fund 20250407 0 19.86 19.86 19.86 19.86 100 19.86
CRON.TO Cronos Group Inc 20250407 0 2.32 2.45 2.31 2.37 212900 2.37 up up correct
CRP.TO Ceres Global Ag Corp 20250407 0 2.53 2.54 2.53 2.54 2700 2.54 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20250407 0 13.83 14.06 13.5 13.89 494367 13.89 up up correct
CRRX.TO CareRx Corporation 20250407 0 2.54 2.65 2.54 2.65 22200 2.65 up down incorrect
CRT-UN.TO CT Real Estate Investment Trust 20250407 0 14.15 14.37 13.81 14.15 348600 14.15
CRWN.TO Crown Capital Partners Inc 20250407 0 1.07 1.07 1.07 1.07 0 1.07
CS.TO Capstone Mining Corp 20250407 0 5.43 5.78 5.35 5.64 6242000 5.64 up down incorrect
CSAV.TO CI High Interest Savings ETF 20250407 0 50.05 50.06 50.05 50.05 92300 50.05
CSE-PA.TO Capstone Infrastructure Corporation 20250407 0 15.23 15.23 15.23 15.23 0 15.23
CSH-UN.TO Chartwell Retirement Residences 20250407 0 16.3 16.46 15.8 16.32 924273 16.32 up down incorrect
CSU.TO Constellation Software Inc 20250407 0 4211.6802 4475 4203 4345 56200 4345 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20250407 0 14.62 15 14.51 14.74 15100 14.74 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20250407 0 13.34 13.4 13.34 13.4 1400 13.4 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20250407 0 139.98 145.58 139.52 143.86 462900 143.86 up down incorrect
CTC.TO Canadian Tire Corporation Limited 20250407 0 205.9 205.9 203.25 203.25 600 203.25 down up incorrect
CTF-UN.TO Citadel Income Fund 20250407 0 2.56 2.56 2.56 2.56 0 2.56
CTS.TO Converge Technology Solutions Corp 20250407 0 5.96 5.98 5.74 5.95 4758600 5.95 down up incorrect
CTX.TO Crescita Therapeutics Inc 20250407 0 0.56 0.56 0.54 0.54 5000 0.54 down up incorrect
CU-PC.TO CU-PC 20250407 0 19.13 19.2 18.93 19.07 5550 19.07 down up incorrect
CU-PD.TO CU-PD 20250407 0 20.3 20.43 20.29 20.29 1462 20.29 down up incorrect
CU-PE.TO Canadian Utilities Limited 20250407 0 20.65 20.65 20.26 20.26 2352 20.26 down up incorrect
CU-PF.TO Canadian Utilities Limited 20250407 0 19.34 19.34 18.96 18.97 950 18.97 down up incorrect
CU-PG.TO CU-PG 20250407 0 19.02 19.02 18.92 18.92 1200 18.92 down down correct
CU-PH.TO Canadian Utilities Limited 20250407 0 23.25 23.25 23.25 23.25 0 23.25
CU-PI.TO Canadian Utilities Limited 20250407 0 24.45 24.55 24.31 24.55 7400 24.55 up up correct
CU.TO Canadian Utilities Limited 20250407 0 35.69 36.25 35.07 35.58 1268900 35.58 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250407 0 48.64 49.3 48.64 49 3200 49 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20250407 0 27.29 29.03 27.16 28.39 30479 28.39 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20250407 0 12.95 12.95 12.95 12.95 0 12.95
CVD.TO iShares Convertible Bond Index ETF 20250407 0 17.09 17.24 17.09 17.19 1000 17.19 up up correct
CVE-PA.TO Cenovus Energy Inc 20250407 0 23.14 23.14 22.36 22.36 32252 22.36 down down correct
CVE-PB.TO Cenovus Energy Inc 20250407 0 21.55 21.75 21.55 21.75 700 21.75 up up correct
CVE-PG.TO Cenovus Energy Inc 20250407 0 24.03 24.26 24.03 24.26 3000 24.26 up up correct
CVE.TO Cenovus Energy Inc 20250407 0 15.24 16.48 14.99 15.94 8783100 15.94 up up correct
CVG.TO Clairvest Group Inc 20250407 0 66.75 66.8 66.75 66.8 300 66.8 up up correct
CWEB.TO Charlotte's Web Holdings Inc 20250407 0 0.11 0.13 0.11 0.12 95200 0.12 up down incorrect
CWL.TO The Caldwell Partners International Inc 20250407 0 0.86 0.86 0.86 0.86 500 0.86
CWW.TO iShares Global Water Index ETF 20250407 0 54.61 55 54.21 54.34 9600 54.34 down up incorrect
CXB.TO Calibre Mining Corp 20250407 0 2.65 2.84 2.62 2.65 2946100 2.65
CXF.TO CI Canadian Convertible Bond ETF Common 20250407 0 9.9 9.9 9.79 9.79 200 9.79 down down correct
CXI.TO Currency Exchange International Corp 20250407 0 20.15 20.3 20.15 20.15 43600 20.15
CYB.TO Cymbria Corporation 20250407 0 72.03 72.03 70.09 72 8900 72 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20250407 0 55.7 55.7 55.25 55.25 5900 55.25 down down correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250407 0 44.15 46.38 44.08 46.34 3200 46.34 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250407 0 20.36 20.47 20.06 20.22 20800 20.22 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20250407 0 16.4 16.77 15.3 15.38 78300 15.38 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20250407 0 25.42 25.42 25.42 25.42 0 25.42
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250407 0 20.97 22.05 20.96 22.05 1400 22.05 up up correct
DBM.TO Doman Building Materials Group Ltd 20250407 0 6.42 6.74 6.3 6.57 337600 6.57 up up correct
DBO.TO D-BOX Technologies Inc 20250407 0 0.16 0.17 0.15 0.17 360500 0.17 up up correct
DC-A.TO Dundee Corporation 20250407 0 1.83 1.95 1.8 1.81 106200 1.81 down down correct
DCBO.TO Docebo Inc 20250407 0 37.98 40.11 37.25 38.71 95500 38.71 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250407 0 18.59 18.59 18.56 18.56 700 18.56 down down correct
DCM.TO DATA Communications Management Corp 20250407 0 1.72 1.73 1.52 1.63 50400 1.63 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250407 0 19.39 19.39 19.39 19.39 0 19.39
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250407 0 19.19 19.19 19.15 19.15 1600 19.15 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250407 0 18.21 18.21 18.13 18.13 3200 18.13 down down correct
DF-PA.TO DF-PA 20250407 0 10.35 10.35 10.05 10.2 22040 10.2 down down correct
DF.TO Dividend 15 Split Corp. II 20250407 0 4.34 4.85 4.31 4.85 207600 4.85 up up correct
DFN-PA.TO DFN-PA 20250407 0 10.16 10.21 9.9 10.19 171448 10.19 up up correct
DFN.TO Dividend 15 Split Corp 20250407 0 4.9 5.1 4.85 5.06 1207100 5.06 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250407 0 48.05 49.13 48.05 48.66 2000 48.66 up up correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250407 0 36.48 37.5 36.48 36.91 9100 36.91 up up correct
DGS-PA.TO DGS-PA 20250407 0 10.07 10.17 9.96 10.155 51820 10.155 up up correct
DGS.TO Dividend Growth Split Corp 20250407 0 5.29 5.68 5.21 5.59 347600 5.59 up up correct
DHT-U.TO DRI Healthcare Trust 20250407 0 8 8 8 8 0 8
DHT-UN.TO DRI Healthcare Trust 20250407 0 10.7 11.24 10.7 11.24 52000 11.24 up up correct
DIAM.TO Star Diamond Corporation 20250407 0 0.06 0.06 0.05 0.05 300000 0.05 down down correct
DII-B.TO Dorel Industries Inc 20250407 0 1.42 1.58 1.35 1.55 46500 1.55 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250407 0 10.09 10.4 9.79 10.24 1336412 10.24 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250407 0 35.99 36.94 35.99 36.94 2300 36.94 up up correct
DIV.TO Diversified Royalty Corp 20250407 0 2.65 2.7 2.57 2.66 560700 2.66 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250407 0 16.1 16.1 16.1 16.1 0 16.1
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250407 0 10.19 10.19 10.18 10.19 964272 10.19
DLR.TO Horizons US Dollar Currency ETF 20250407 0 14.52 14.54 14.46 14.52 1452200 14.52
DML.TO Denison Mines Corp 20250407 0 1.59 1.77 1.58 1.69 2724000 1.69 up up correct
DND.TO Dye & Durham Limited 20250407 0 8.41 8.75 7.92 8.37 402200 8.37 down down correct
DNG.TO Dynacor Gold Mines Inc 20250407 0 4.1 4.53 4 4.34 207500 4.3302 up up correct
DNTL.TO dentalcorp Holdings Ltd 20250407 0 7.47 7.79 7.33 7.74 237300 7.74 up up correct
DOL.TO Dollarama Inc 20250407 0 148.48 155 147.85 151 1077500 151 up up correct
DOO.TO BRP Inc 20250407 0 48.42 52.28 48.29 50.82 391000 50.82 up up correct
DPM.TO Dundee Precious Metals Inc 20250407 0 17.5 18.06 17.29 17.76 570400 17.76 up up correct
DR.TO Medical Facilities Corporation 20250407 0 14.45 15.48 14.28 15.24 137800 15.24 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250407 0 19.13 19.13 19.05 19.05 400 19.05 down down correct
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250407 0 30.05 30.73 30.01 30.43 6333 30.43 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250407 0 23.71 23.71 23.71 23.71 0 23.71
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250407 0 21.72 21.72 21.44 21.51 2800 21.51 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250407 0 27.8 28.25 27.78 28.25 607 28.25 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250407 0 32.35 32.35 31.87 32.31 651 32.31 down down correct
DRM.TO Dream Unlimited Corp 20250407 0 17.91 18.24 17.18 18.24 39000 18.24 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250407 0 28.84 29.81 28.84 29.56 3200 29.56 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250407 0 24.74 24.89 24.74 24.89 500 24.89 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250407 0 16.9 17.04 16.72 16.87 16200 16.87 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250407 0 36.8 39.1 36.8 38.17 15920 38.17 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20250407 0 0.95 1.06 0.95 1.04 30100 1.04 up up correct
DRX.TO ADF Group Inc 20250407 0 6.44 7.1 6.4 6.84 110000 6.84 up up correct
DS.TO Dividend Select 15 Corp 20250407 0 6.19 6.2 5.95 5.95 30600 5.95 down down correct
DSG.TO The Descartes Systems Group Inc 20250407 0 131.17 140.52 131.17 136.12 323300 136.12 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20250407 0 18.03 18.03 17.87 17.87 18900 17.87 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20250407 0 34.92 36.1 34.77 35.48 53200 35.48 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20250407 0 12.22 12.22 12.22 12.22 7700 12.22
DXET.TO Dynamic Active Energy Evolution ETF 20250407 0 15.38 15.38 15.38 15.38 0 15.38
DXF.TO Dynamic Active Global Financial Services ETF 20250407 0 44.28 44.28 44.28 44.28 300 44.28
DXG.TO Dynamic Active Global Dividend ETF 20250407 0 54.43 56.54 53.61 56.26 154900 56.26 up up correct
DXIF.TO Dynamic Active International ETF 20250407 0 21.56 22.16 21.56 22 3600 22 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20250407 0 20.36 20.55 20.36 20.42 1400 20.42 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20250407 0 19.04 19.04 19.04 19.04 1600 19.04
DXP.TO Dynamic Active Preferred Shares ETF 20250407 0 20 22.38 20 22.21 25400 22.21 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20250407 0 21.83 21.83 21.83 21.83 0 21.83
DXT.TO Dexterra Group Inc 20250407 0 6.95 7.36 6.92 7.33 246900 7.33 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20250407 0 50.5 52.5 50.5 52.42 4700 52.42 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250407 0 19.53 19.55 19.435 19.51 61000 19.51 down down correct
DXW.TO Dynamic Active International Dividend ETF 20250407 0 20.95 20.95 20.95 20.95 300 20.95
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250407 0 12 12.33 11.99 11.99 1700 11.99 down down correct
DYA.TO dynaCERT Inc 20250407 0 0.155 0.16 0.15 0.15 139813 0.15 down down correct
E.TO Enterprise Group Inc 20250407 0 1.08 1.27 1.08 1.22 481100 1.22 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20250407 0 48.34 48.34 48.34 48.34 0 48.34
EBIT-U.TO Bitcoin ETF 20250407 0 27.33 28.49 27.33 27.86 14000 27.86 up up correct
EBIT.TO Bitcoin ETF CAD 20250407 0 38.88 40.67 38.42 39.48 147400 39.48 up up correct
ECN-PC.TO ECN Capital Corp 20250407 0 20.18 20.18 19.98 19.98 1000 19.98 down down correct
ECN.TO ECN Capital Corp 20250407 0 2.5 2.63 2.41 2.52 161700 2.52 up up correct
ECO.TO EcoSynthetix Inc 20250407 0 3.8 4.1 3.8 3.8 10200 3.8
EDGE-U.TO Evolve Innovation Index Fund 20250407 0 17.61 17.61 17.61 17.61 0 17.61
EDGE.TO Evolve Innovation Index Fund 20250407 0 34 34 33.08 33.73 700 33.73 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20250407 0 10.5 10.5 9.5 9.67 2185 9.67 down down correct
EDR.TO Endeavour Silver Corp 20250407 0 4.5 5.01 4.36 4.68 1263200 4.68 up up correct
EDT.TO Spectral Medical Inc 20250407 0 0.68 0.7 0.66 0.7 73660 0.7 up up correct
EDV.TO Endeavour Mining plc 20250407 0 30.92 32.93 30.81 31.26 653800 31.26 up up correct
EFN.TO Element Fleet Management Corp 20250407 0 27.13 28.23 25.76 27.74 1088500 27.74 up down incorrect
EFR.TO Energy Fuels Inc 20250407 0 4.62 5.13 4.59 4.91 606400 4.91 up up correct
EFX.TO Enerflex Ltd 20250407 0 8.89 9.64 8.76 9.47 506600 9.47 up up correct
EGIF.TO Exemplar Growth and Income Fund 20250407 0 22.36 22.36 22.36 22.36 0 22.36
EGLX.TO Enthusiast Gaming Holdings Inc 20250407 0 0.06 0.063 0.05 0.055 264700 0.055 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250407 0 30.04 30.04 30.04 30.04 300 30.04
EIF.TO Exchange Income Corporation 20250407 0 45 47.9 45 47.01 212700 47.01 up up correct
EIT-PA.TO Canoe EIT Income Fund 20250407 0 25.24 25.24 25.12 25.12 3200 25.12 down down correct
EIT-PB.TO Canoe EIT Income Fund 20250407 0 25.08 25.21 25.08 25.08 5500 25.08
EIT-UN.TO Canoe EIT Income Fund 20250407 0 13.6 14.4 13.28 13.93 669809 13.93 up up correct
ELD.TO Eldorado Gold Corporation 20250407 0 22.3 23.59 21.82 22.32 717800 22.32 up up correct
ELEF.TO Silver Elephant Mining Corp 20250407 0 0.15 0.17 0.15 0.15 64200 0.15
ELF-PF.TO ELF-PF 20250407 0 21.7 21.91 21.49 21.75 10423 21.75 up up correct
ELF-PG.TO ELF-PG 20250407 0 19.77 19.77 19.77 19.77 100 19.77
ELF-PH.TO E-L Financial Corporation Limited 20250407 0 22.6 22.6 22.15 22.4 2864 22.4 down down correct
ELF.TO E-L Financial Corporation Limited 20250407 0 1212 1212 1212 1212 0 1212
ELR.TO Eastern Platinum Limited 20250407 0 0.14 0.14 0.13 0.13 222900 0.13 down down correct
EMA-PA.TO Emera Incorporated 20250407 0 16.65 16.65 15.99 15.99 22604 15.99 down down correct
EMA-PB.TO EMA-PB 20250407 0 16 16 16 16 910 16
EMA-PC.TO Emera Incorporated 20250407 0 22.92 22.92 22.45 22.45 66400 22.45 down down correct
EMA-PE.TO EMA-PE 20250407 0 18.65 18.71 18.65 18.65 5502 18.65
EMA-PF.TO Emera Incorporated 20250407 0 20.99 21 20.83 20.99 8300 20.99
EMA-PH.TO Emera Incorporated 20250407 0 23.27 23.4 22.9 23.07 6415 23.07 down down correct
EMA.TO Emera Incorporated 20250407 0 59.17 59.93 58.08 59.02 3842800 59.02 down down correct
EMP-A.TO Empire Company Limited 20250407 0 46.88 46.88 45.73 46.12 526000 46.12 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250407 0 27.2 27.51 27.05 27.37 4100 27.37 up up correct
ENB-PA.TO ENB-PA 20250407 0 22.52 22.67 22.5 22.5 2216 22.5 down down correct
ENB-PB.TO ENB-PB 20250407 0 17.79 17.79 16.9 17.07 34891 17.07 down down correct
ENB-PD.TO Enbridge Inc 20250407 0 17.86 18.35 17.68 17.75 10849 17.75 down down correct
ENB-PF.TO ENB-PF 20250407 0 18.01 18.115 17.75 17.75 23060 17.75 down down correct
ENB-PFA.TO Enbridge Inc 20250407 0 19.09 19.09 18.61 18.63 15942 18.63 down down correct
ENB-PFC.TO Enbridge Inc 20250407 0 18.48 18.5 18.2 18.21 18554 18.21 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250407 0 18 18 17.6 17.65 18482 17.65 down down correct
ENB-PFG.TO Enbridge Inc 20250407 0 17.87 17.96 17.67 17.67 18413 17.67 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250407 0 23.56 23.56 23.05 23.25 12994 23.25 down down correct
ENB-PFU.TO Enbridge Inc 20250407 0 21.73 22 21.5 21.85 12216 21.85 up up correct
ENB-PFV.TO Enbridge Inc 20250407 0 22.6 22.91 22.38 22.91 8101 22.91 up up correct
ENB-PH.TO ENB-PH 20250407 0 19.75 19.85 18.97 19.05 17266 19.05 down down correct
ENB-PJ.TO Enbridge Inc 20250407 0 19.31 19.5 19.2 19.2 5552 19.2 down down correct
ENB-PN.TO ENB-PN 20250407 0 21.75 21.75 21 21 9900 21 down down correct
ENB-PP.TO Enbridge Inc 20250407 0 19.26 19.26 18.75 18.8 10617 18.8 down down correct
ENB-PT.TO ENB-PT 20250407 0 20.09 20.09 19.6 19.6 15242 19.6 down down correct
ENB-PV.TO Enbridge Inc 20250407 0 22.06 22.54 22.06 22.39 8445 22.39 up up correct
ENB-PY.TO Enbridge Inc 20250407 0 18 18 17.57 17.66 17105 17.66 down down correct
ENB.TO Enbridge Inc 20250407 0 57.28 61.22 57.1 59.78 9717900 59.78 up up correct
ENGH.TO Enghouse Systems Limited 20250407 0 23.43 24.01 22.76 23.19 153000 23.19 down down correct
ENS-PA.TO E Split Corp 20250407 0 10.51 11.05 10.51 11.05 4650 11.05 up up correct
ENS.TO E Split Corp 20250407 0 12.43 13.2 12 12.75 96900 12.75 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20250407 0 4.1 4.4 3.96 4.31 45800 4.31 up up correct
EQB.TO Equitable Group Inc 20250407 0 89.32 92.18 86.55 88.77 217800 88.77 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250407 0 26.65 28.12 26.42 27.36 211647 27.36 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250407 0 23.32 23.95 23.3 23.68 32100 23.68 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250407 0 32.01 34.51 31.93 33.72 311400 33.72 up up correct
EQX.TO Equinox Gold Corp 20250407 0 8.28 8.72 7.98 8.2 2946000 8.2 down down correct
ERD.TO Erdene Resource Development Corporation 20250407 0 0.68 0.72 0.66 0.7 301000 0.7 up down incorrect
ERE-UN.TO European Residential Real Estate Investment Trust 20250407 0 2.41 2.46 2.37 2.42 769800 2.42 up down incorrect
ERO.TO Ero Copper Corp 20250407 0 13.41 14.98 13.37 14.34 520800 14.34 up down incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250407 0 33.09 33.09 33.03 33.05 400 33.05 down up incorrect
ESG.TO Invesco S&P 500 ESG Index ETF 20250407 0 36.19 37.32 35.98 37.32 11800 37.32 up down incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250407 0 36.21 37.92 36.21 37.11 11700 37.11 up down incorrect
ESGB.TO BMO ESG Corporate Bond Index ETF 20250407 0 27.86 27.89 27.78 27.78 5100 27.78 down up incorrect
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250407 0 31.73 32.39 31.7 31.95 14800 31.95 up down incorrect
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250407 0 23.83 23.83 23.76 23.76 5000 23.76 down up incorrect
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250407 0 42.01 43.48 42.01 43.34 5600 43.34 up down incorrect
ESGH.TO BMO ESG High Yield US Corporate Bond Index ETF 20250407 0 28.53 28.53 28.53 28.53 100 28.53
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250407 0 36.69 38.025 36.69 37.29 4400 37.29 up down incorrect
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250407 0 49.88 49.95 49.28 49.58 4300 49.58 down up incorrect
ESI.TO Ensign Energy Services Inc 20250407 0 1.89 1.99 1.8 1.94 382300 1.94 up down incorrect
ESM.TO Euro Sun Mining Inc 20250407 0 0.08 0.08 0.07 0.07 2308300 0.07 down down correct
ET.TO Evertz Technologies Limited 20250407 0 9.5 9.95 9.45 9.69 33100 9.69 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20250407 0 6.14 6.45 5.67 6.03 194600 6.03 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250407 0 44.88 46.56 44.88 46.17 3300 46.17 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20250407 0 8.6 8.9 8.36 8.665 29500 8.665 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20250407 0 7.2 7.6 7.15 7.405 41500 7.405 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20250407 0 8.1 8.2 7.54 7.84 840800 7.84 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20250407 0 17.24 17.24 17.24 17.24 0 17.24
EVT.TO Economic Investment Trust Limited 20250407 0 159.5 159.5 159.5 159.5 0 159.5
EXE.TO Extendicare Inc 20250407 0 12.76 13.1 12.51 12.76 302600 12.76
EXN.TO Excellon Resources Inc 20250407 0 0.13 0.13 0.12 0.13 251600 0.13
EXRO.TO Exro Technologies Inc 20250407 0 0.08 0.085 0.07 0.075 158800 0.075 down up incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250407 0 2.86 2.88 2.81 2.88 52200 2.88 up down incorrect
FAR.TO Foraco International SA 20250407 0 1.85 1.85 1.8 1.82 4200 1.82 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250407 0 17.52 17.52 17.52 17.52 0 17.52
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250407 0 27.5 27.5 27.5 27.5 0 27.5
FC.TO Firm Capital Mortgage Investment Corporation 20250407 0 11.4 11.48 11.07 11.19 106000 11.19 down up incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250407 0 27.73 28.3 27.73 28.16 4300 28.16 up down incorrect
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250407 0 33.91 35.15 33.83 34.65 10700 34.65 up down incorrect
FCCV.TO Fidelity Canadian Value Index ETF 20250407 0 13.44 13.91 13.44 13.845 4100 13.845 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20250407 0 13.17 13.17 13.17 13.17 1500 13.17
FCID.TO Fidelity International High Dividend Index ETF 20250407 0 26.39 26.39 25.45 25.83 3500 25.83 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250407 0 22.1 22.31 21.89 21.95 900 21.95 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20250407 0 36.79 37.76 36.32 36.82 14300 36.82 up up correct
FCIV.TO Fidelity International Value Index ETF 20250407 0 32.79 33.66 32.79 33.43 20700 33.43 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250407 0 12.58 12.58 12.58 12.58 114 12.58
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250407 0 50.12 50.29 49.6 50.29 4000 50.29 up up correct
FCR-UN.TO First Capital Real Estate Investment Trust 20250407 0 15.85 16.16 15.51 15.89 634800 15.89 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250407 0 37.25 38.52 37.25 38.52 53900 38.52 up up correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250407 0 23.94 23.94 23.94 23.94 0 23.94
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250407 0 33.49 34.73 32.81 33.92 71500 33.92 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250407 0 27.88 29.24 27.75 28.38 45000 28.38 up up correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250407 0 55.73 57.46 54.86 56.88 18200 56.88 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20250407 0 17.44 18.16 17.2 17.98 132400 17.98 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250407 0 16.55 16.55 16.16 16.26 5953 16.26 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20250407 0 23 23.35 22.94 23.26 5100 23.26 up up correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250407 0 42.54 42.54 42.54 42.54 0 42.54
FEC.TO Frontera Energy Corporation 20250407 0 5.01 5.31 4.95 5.12 81000 5.12 up up correct
FF.TO First Mining Gold Corp 20250407 0 0.12 0.125 0.115 0.12 1050264 0.12
FFH-PG.TO Fairfax Financial Holdings Limited 20250407 0 22.5 22.61 21.95 22.61 12300 22.61 up up correct
FFH-PH.TO Fairfax Financial Holdings Limited 20250407 0 23.1 23.1 22.4 22.85 4700 22.85 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20250407 0 22.3 22.6 22.3 22.54 3400 22.54 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20250407 0 23 23 22.8 22.8 2406 22.8 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20250407 0 24.3 24.45 23.99 24.45 9445 24.45 up up correct
FFH.TO Fairfax Financial Holdings Limited 20250407 0 1892.48 1955.7 1836.92 1896.12 75800 1896.12 up down incorrect
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250407 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250407 0 10.26 10.29 10 10.23 147904 10.23 down up incorrect
FFN.TO North American Financial 15 Split Corp 20250407 0 4.5 5.15 4.33 5.08 978400 5.08 up down incorrect
FGGE.TO Franklin Global Growth Active ETF 20250407 0 21.13 21.48 20.92 21.09 29500 21.09 down up incorrect
FGO-U.TO CI Enhanced Government Bond ETF 20250407 0 10.38 10.38 10.38 10.38 100 10.38
FGO.TO CI Enhanced Government Bond ETF 20250407 0 10.21 10.21 10.13 10.13 900 10.13 down up incorrect
FHC-F.TO First Trust Dow Jones Internet ETF 20250407 0 15.1 15.15 15.1 15.15 1000 15.15 up up correct
FHC.TO First Trust Dow Jones Internet ETF 20250407 0 23 23.35 22.94 23.31 5115 23.31 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250407 0 46 48.61 46 47.58 15206 47.58 up up correct
FHE.TO First Trust Indxx NextG ETF 20250407 0 10.55 10.57 10.55 10.57 600 10.57 up up correct
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250407 0 12.09 12.62 11.91 11.99 16762 11.99 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250407 0 45.78 46.64 45.78 46.33 500 46.33 up up correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250407 0 28.13 28.13 28.13 28.13 0 28.13
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250407 0 37 37 37 37 0 37
FHI-B.TO CI Health Care Giants Covered Call ETF 20250407 0 12.74 12.74 12.74 12.74 0 12.74
FHI.TO CI Health Care Giants Covered Call ETF 20250407 0 10.36 10.43 10.1 10.29 10600 10.29 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250407 0 28.77 28.77 28.77 28.77 0 28.77
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250407 0 41.19 41.71 40.67 41.25 4400 41.25 up up correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250407 0 79.26 79.64 77.98 79.64 4300 79.64 up up correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250407 0 89.5186 89.5186 89.5186 89.5186 0 89.5186
FIE.TO iShares Canadian Financial Monthly Income ETF 20250407 0 7.64 7.8 7.58 7.67 275300 7.67 up down incorrect
FIG.TO CI Investment Grade Bond ETF 20250407 0 9.51 9.51 9.44 9.44 1300 9.44 down up incorrect
FIH-U.TO Fairfax India Holdings Corporation 20250407 0 15.17 15.48 15.09 15.13 95600 15.13 down up incorrect
FINO.TO Franklin Innovation Active ETF 20250407 0 20.43 20.89 20.43 20.89 1000 20.89 up down incorrect
FINT.TO First Trust International Capital Strength ETF 20250407 0 25.45 25.51 25.45 25.51 1600 25.51 up down incorrect
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250407 0 18.14 18.14 18.06 18.06 900 18.06 down up incorrect
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250407 0 18.13 18.13 18.07 18.1 4000 18.1 down up incorrect
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250407 0 19 19 19 19 300 19
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250407 0 10.08 10.36 10 10.36 4100 10.36 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20250407 0 5.95 5.95 5.95 5.95 0 5.95
FLOT.TO Purpose Floating Rate Income Fund 20250407 0 6.79 6.87 6.79 6.87 3341 6.87 up up correct
FLOW.TO Flow Beverage Corp 20250407 0 0.1 0.1 0.085 0.085 34100 0.085 down down correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20250407 0 19.41 19.41 19.41 19.41 0 19.41
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250407 0 41.73 42.04 41.43 42.04 5000 42.04 up up correct
FM.TO First Quantum Minerals Ltd 20250407 0 15.25 16.75 15.15 15.59 4469400 15.59 up up correct
FN-PA.TO First National Financial Corporation 20250407 0 14.5 14.5 13.86 14.25 17860 14.25 down down correct
FN-PB.TO FN-PB 20250407 0 14.5 14.5 14 14.2 6245 14.2 down down correct
FN.TO First National Financial Corporation 20250407 0 35.76 37.59 35.5 36.37 87000 36.37 up up correct
FNV.TO Franco-Nevada Corporation 20250407 0 200.83 213.1 199.61 207.05 599600 207.05 up up correct
FOOD.TO Goodfood Market Corp 20250407 0 0.205 0.22 0.19 0.22 49800 0.22 up up correct
FORA.TO VerticalScope Holdings Inc 20250407 0 7.9 8.41 7.69 8.06 55600 8.06 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20250407 0 41.99 43.35 41.99 43.35 300 43.35 up up correct
FPR.TO CI Preferred Share ETF 20250407 0 22.73 22.73 22.73 22.73 0 22.73
FRU.TO Freehold Royalties Ltd 20250407 0 10.82 11.4 10.71 11.18 1194300 11.18 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20250407 0 7.23 7.58 7.23 7.58 200 7.58 up up correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250407 0 9.91 9.91 9.91 9.91 0 9.91
FSB.TO CI Enhanced Short Duration Bond Fund 20250407 0 9.63 9.63 9.58 9.58 16000 9.58 down down correct
FSF.TO CI Global Financial Sector ETF 20250407 0 28.02 28.02 28.02 28.02 0 28.02
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250407 0 16.15 16.33 16.15 16.33 900 16.33 up up correct
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250407 0 32.15 32.2 32.15 32.2 204 32.2 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20250407 0 50.3 51.75 50.3 51.57 1900 51.57 up up correct
FSV.TO FirstService Corporation 20250407 0 223.95 231.45 220.39 230.13 158100 230.13 up up correct
FSY.TO Forsys Metals Corp 20250407 0 0.54 0.57 0.51 0.53 125500 0.53 down down correct
FSZ.TO Fiera Capital Corporation 20250407 0 5.58 5.95 5.51 5.71 664100 5.71 up up correct
FT.TO Fortune Minerals Limited 20250407 0 0.05 0.06 0.05 0.05 666700 0.05
FTG.TO Firan Technology Group Corporation 20250407 0 7 7 6.66 6.86 71000 6.86 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250407 0 10.21 10.59 10.01 10.47 141418 10.47 up up correct
FTN.TO Financial 15 Split Corp 20250407 0 7.19 7.52 6.75 7.43 686800 7.43 up up correct
FTS-PF.TO Fortis Inc 20250407 0 21.02 21.35 21 21.05 5116 21.05 up up correct
FTS-PG.TO FTS-PG 20250407 0 21.75 21.75 21 21.2 12011 21.2 down down correct
FTS-PH.TO Fortis Inc 20250407 0 14.86 14.86 14.64 14.66 19187 14.66 down down correct
FTS-PI.TO Fortis Inc 20250407 0 15.21 15.21 14.72 15.01 14930 15.01 down down correct
FTS-PJ.TO Fortis Inc 20250407 0 20.5 20.5 20.27 20.27 3959 20.27 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20250407 0 21.25 21.25 19.85 20.17 16326 20.17 down down correct
FTS-PM.TO Fortis Inc 20250407 0 21.1 21.1 20.34 20.45 10800 20.45 down down correct
FTS.TO Fortis Inc 20250407 0 63.91 65.54 63.25 64.32 2357800 64.32 up up correct
FTT.TO Finning International Inc 20250407 0 35.01 37.39 34.59 36.52 558600 36.52 up up correct
FTU-PB.TO FTU-PB 20250407 0 6.97 6.97 6.95 6.95 692 6.95 down down correct
FTU.TO US Financial 15 Split Corp 20250407 0 0.38 0.38 0.38 0.38 0 0.38
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250407 0 33.84 33.84 33.84 33.84 0 33.84
FURY.TO Fury Gold Mines Limited 20250407 0 0.49 0.55 0.49 0.54 76900 0.54 up up correct
FVI.TO Fortuna Silver Mines Inc 20250407 0 7.32 8.2 7.31 7.65 1382500 7.65 up up correct
FVL.TO Freegold Ventures Limited 20250407 0 0.73 0.79 0.69 0.75 481100 0.75 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20250407 0 22.81 23.64 22.8 23.34 11300 23.34 up up correct
GAU.TO Galiano Gold Inc 20250407 0 1.51 1.61 1.44 1.52 135100 1.52 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20250407 0 48.07 48.23 48.07 48.23 1000 48.23 up up correct
GBT.TO BMTC Group Inc 20250407 0 11.75 11.75 11.75 11.75 1000 11.75
GCBD.TO Guardian Canadian Bond ETF 20250407 0 18.71 18.71 18.71 18.71 0 18.71
GCG.TO Guardian Capital Group Limited 20250407 0 39.48 39.5 39.48 39.5 1000 39.5 up up correct
GCL.TO Colabor Group Inc 20250407 0 0.88 0.94 0.87 0.9 37300 0.9 up up correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250407 0 43.37 43.37 43.37 43.37 0 43.37
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250407 0 24.77 24.77 24.76 24.76 4400 24.76 down down correct
GDC.TO Genesis Land Development Corp 20250407 0 2.91 2.99 2.91 2.98 5500 2.98 up down incorrect
GDEP-B.TO Guardian Directed Equity Path ETF 20250407 0 19.32 19.32 19.32 19.32 0 19.32
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250407 0 19.13 19.13 19.13 19.13 0 19.13
GDI.TO GDI Integrated Facility Services Inc 20250407 0 31.27 31.53 30.74 31.28 13300 31.28 up down incorrect
GDL.TO Goodfellow Inc 20250407 0 11.03 11.38 10.84 11.1 5500 11.1 up down incorrect
GDPY-B.TO Guardian Directed Premium Yield ETF 20250407 0 19.58 19.58 19.58 19.58 0 19.58
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250407 0 18.15 18.7 18.15 18.7 700 18.7 up down incorrect
GDV-PA.TO Global Dividend Growth Split Corp 20250407 0 9.85 10.23 9.84 10.205 3500 10.205 up down incorrect
GDV.TO Global Dividend Growth Split Corp 20250407 0 8.77 8.99 8.38 8.83 68300 8.83 up down incorrect
GEI.TO Gibson Energy Inc 20250407 0 20.26 21.2 20.12 20.61 1400000 20.61 up up correct
GENM.TO Generation Mining Limited 20250407 0 0.135 0.16 0.135 0.16 225837 0.16 up up correct
GEO.TO Geodrill Limited 20250407 0 2.41 2.68 2.4 2.57 27200 2.57 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20250407 0 56.04 58 55.59 56.96 3000 56.96 up up correct
GFL.TO GFL Environmental Inc 20250407 0 61.76 63.27 60.19 61.22 681100 61.22 down down correct
GGD.TO GoGold Resources Inc 20250407 0 1.47 1.58 1.42 1.45 961800 1.45 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20250407 0 52.18 52.71 51.78 52.3 2400 52.3 up up correct
GH.TO Gamehost Inc 20250407 0 9.64 9.64 9.43 9.45 3200 9.45 down down correct
GIB-A.TO CGI Inc 20250407 0 133.6 140.65 132.09 138.26 927400 138.26 up up correct
GIL.TO Gildan Activewear Inc 20250407 0 54.65 57.79 54.22 55.74 698000 55.74 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250407 0 26.94 27.5 26.94 27.5 1500 27.5 up up correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250407 0 24.36 24.41 24.36 24.41 400 24.41 up up correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250407 0 27.88 28.26 27.73 28.26 1700 28.26 up up correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250407 0 25.18 25.18 25.18 25.18 1000 25.18
GLO.TO Global Atomic Corporation 20250407 0 0.52 0.56 0.5 0.56 1068800 0.56 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20250407 0 11.95 13.44 11.27 12.34 3722200 12.34 up up correct
GMX.TO Globex Mining Enterprises Inc 20250407 0 1.21 1.25 1.18 1.24 58400 1.24 up up correct
GOLD.TO GoldMining Inc 20250407 0 1.06 1.08 1.035 1.045 184900 1.045 down down correct
GOOS.TO Canada Goose Holdings Inc 20250407 0 10.35 10.75 10.1 10.41 280500 10.41 up up correct
GRA.TO NanoXplore Inc 20250407 0 2.3 2.405 2.25 2.4 131100 2.4 up up correct
GRC.TO Gold Springs Resource Corp 20250407 0 0.07 0.07 0.07 0.07 0 0.07
GRID.TO Tantalus Systems Holding Inc 20250407 0 1.76 1.84 1.75 1.8 206300 1.8 up up correct
GRN.TO Greenlane Renewables Inc 20250407 0 0.09 0.09 0.085 0.085 120000 0.085 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20250407 0 55.25 61.87 55.25 59.54 216800 59.54 up down incorrect
GSY.TO goeasy Ltd 20250407 0 136.54 144.52 134.01 140.33 148043 140.33 up up correct
GTE.TO Gran Tierra Energy Inc 20250407 0 5.65 5.91 5.37 5.65 80700 5.65
GUD.TO Knight Therapeutics Inc 20250407 0 5.68 5.82 5.55 5.69 153900 5.69 up up correct
GURU.TO Guru Organic Energy Corp 20250407 0 1.6 1.62 1.55 1.56 6900 1.56 down down correct
GVC.TO Glacier Media Inc 20250407 0 0.14 0.14 0.14 0.14 20500 0.14
GWO-PG.TO GWO-PG 20250407 0 21.67 21.67 21.31 21.5 7772 21.5 down up incorrect
GWO-PH.TO GWO-PH 20250407 0 20.07 20.07 19.84 19.99 6889 19.99 down up incorrect
GWO-PI.TO Great-West Lifeco Inc 20250407 0 19.01 19.01 18.81 18.81 11378 18.81 down up incorrect
GWO-PL.TO GWO-PL 20250407 0 23.3 23.42 22.99 23.01 9024 23.01 down up incorrect
GWO-PM.TO GWO-PM 20250407 0 23.45 23.65 23.45 23.65 1193 23.65 up up correct
GWO-PN.TO Great-West Lifeco Inc 20250407 0 15.28 15.28 14.69 14.69 5400 14.69 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250407 0 22.67 22.67 22.19 22.44 8300 22.44 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20250407 0 21.3 21.3 21.04 21.08 13749 21.08 down down correct
GWO-PR.TO GWO-PR 20250407 0 19.88 19.88 19.7 19.8 3225 19.8 down down correct
GWO-PS.TO Great-West Lifeco Inc 20250407 0 21.71 21.71 21.61 21.64 10234 21.64 down down correct
GWO-PT.TO Great-West Lifeco Inc 20250407 0 21.14 21.2 21 21.2 12569 21.2 up up correct
GWO.TO Great-West Lifeco Inc 20250407 0 55.1 55.1 53.05 53.43 2417100 53.43 down down correct
H.TO Hydro One Limited 20250407 0 47.86 49.08 47.21 48.47 1804500 48.47 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20250407 0 10.35 10.35 10.17 10.23 28400 10.23 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20250407 0 27.21 28.36 27.21 28.22 5200 28.22 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20250407 0 9.2 9.2 9.2 9.2 1000 9.2
HAF.TO Horizons Active Global Fixed Income ETF 20250407 0 7.02 7.09 7.02 7.09 6500 7.09 up up correct
HAI.TO Haivision Systems Inc 20250407 0 3.88 3.92 3.73 3.75 22500 3.75 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20250407 0 19.94 20.41 19.94 20.32 5976 20.32 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20250407 0 33.4 35.01 33 34.7 39900 34.7 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250407 0 23.97 24.54 23.36 24.29 2300 24.29 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250407 0 15.02 15.02 14.71 14.83 36500 14.83 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20250407 0 50.01 50.08 49.37 49.47 186600 49.47 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250407 0 20.6 21.3 20.25 21.02 96780 21.02 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250407 0 10.51 10.52 10.51 10.52 1200 10.52 up up correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250407 0 9.94 10.21 9.94 10.13 3200 10.13 up up correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20250407 0 8.69 8.99 8.57 8.91 52500 8.91 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250407 0 19.51 19.51 19.51 19.51 0 19.51
HBGD.TO Horizons Big Data & Hardware Index ETF 20250407 0 20.5 22.62 20.5 22.62 1700 22.62 up up correct
HBLK.TO Blockchain Technologies ETF 20250407 0 12.01 13.01 12.01 13.01 2500 13.01 up up correct
HBM.TO Hudbay Minerals Inc 20250407 0 8.51 9.59 8.49 9.03 2832500 9.03 up up correct
HBP.TO Helix BioPharma Corp 20250407 0 0.79 0.79 0.79 0.79 0 0.79
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250407 0 21.28 21.45 20.33 20.59 179159 20.59 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250407 0 21.48 21.85 21.48 21.63 12800 21.63 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250407 0 20.11 22.09 20.04 21.47 275000 21.47 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20250407 0 6.46 6.83 6.46 6.63 1600 6.63 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20250407 0 13.5 13.5 13.4 13.4 800 13.4 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250407 0 24.96 25 24.81 25 1100 25 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20250407 0 24.94 25.02 24.94 25.02 1500 25.02 up up correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250407 0 14.58 15.91 14.58 15.41 498000 15.41 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250407 0 11.33 12 11.2 11.86 24584 11.86 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250407 0 16.18 17.18 16.18 16.97 163896 16.97 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20250407 0 12.71 13.21 12.7 12.93 26076 12.93 up down incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20250407 0 10.01 10.89 10.01 10.72 279652 10.72 up down incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250407 0 29.79 31.99 29.25 30.74 75125 30.74 up down incorrect
HERO.TO Evolve E-Gaming Index ETF 20250407 0 33.04 34.18 33.04 34.18 400 34.18 up down incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250407 0 35.11 35.66 34.91 35.22 17100 35.22 up down incorrect
HEX.TO Horizons Enhanced Income Equity ETF 20250407 0 11.14 11.69 11.13 11.36 48232 11.36 up down incorrect
HFG.TO Hamilton Global Financials ETF 20250407 0 25.5 25.6 24.74 25.6 800 25.6 up down incorrect
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250407 0 9.11 9.21 9.11 9.21 3204 9.21 up down incorrect
HFPC-U.TO Helios Fairfax Partners Corporation 20250407 0 2.22 2.22 2.11 2.11 2000 2.11 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250407 0 10.04 10.04 10.01 10.02 247700 10.02 down down correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250407 0 19.92 21.3 17.92 19.66 280013 19.66 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250407 0 38.55 40.18 38.55 40.18 3500 40.18 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20250407 0 6.2 6.2 5.27 5.54 52200 5.54 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250407 0 15.21 16.6 15.21 16.12 213125 16.12 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250407 0 26.33 31.2 26.27 28.67 387616 28.67 up up correct
HGY.TO Horizons Gold Yield ETF 20250407 0 12.23 12.42 12.18 12.22 33300 12.22 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250407 0 8.5 8.6 8.5 8.52 300 8.52 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250407 0 7.55 7.86 7.55 7.8 10858 7.8 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20250407 0 7.05 7.42 7.01 7.27 626400 7.27 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20250407 0 7.51 7.51 7.29 7.43 6200 7.43 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250407 0 13.2 13.36 12.37 12.82 282500 12.82 down down correct
HLF.TO High Liner Foods Incorporated 20250407 0 16.59 16.64 16.03 16.45 42400 16.45 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20250407 0 11.225 11.225 10.48 10.66 2200 10.66 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250407 0 28.01 28.01 27.54 27.54 1700 27.54 down down correct
HLS.TO HLS Therapeutics Inc 20250407 0 4.2 4.2 4.1 4.15 7700 4.15 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20250407 0 7.97 8.04 7.65 7.65 4800 7.65 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250407 0 4.51 4.51 4.51 4.51 0 4.51
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250407 0 6.19 6.37 6.11 6.32 7700 6.32 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250407 0 9.76 9.76 9.76 9.76 600 9.76
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250407 0 5.68 6.39 5.43 6.26 5663100 6.26 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250407 0 48.91 51.05 42.99 43.9 526500 43.9 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250407 0 7.73 7.88 7 7.65 2635500 7.65 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250407 0 10.77 10.77 10.4 10.58 4734 10.58 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20250407 0 12.5 12.5 12.12 12.16 29000 12.16 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20250407 0 17.39 17.74 17.13 17.33 13500 17.33 down down correct
HOT-U.TO HOT-U 20250407 0 0.46 0.47 0.46 0.46 29900 0.46
HOT-UN.TO American Hotel Income Properties REIT LP 20250407 0 0.46 0.47 0.46 0.46 29880 0.46
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250407 0 9.03 9.99 8.83 9.13 2345800 9.13 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20250407 0 3.41 3.41 3.41 3.41 0 3.41
HPF.TO Harvest Energy Leaders Plus Income ETF 20250407 0 2.68 2.8 2.63 2.72 37600 2.72 up up correct
HPR.TO Horizons Active Preferred Share ETF 20250407 0 8.87 9.21 8.78 8.85 240100 8.85 down down correct
HPS-A.TO Hammond Power Solutions Inc 20250407 0 72.09 76.5 69.29 72.08 116900 72.08 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250407 0 12 12 10.2 10.36 61425 10.36 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250407 0 15.87 16.22 13.44 14.68 7328102 14.68 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250407 0 14.55 17.11 14.1 15.71 8491018 15.71 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20250407 0 9.23 9.65 9.15 9.42 680358 9.42 up up correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250407 0 14.8 15.9 14.8 15.51 750 15.51 up up correct
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250407 0 14.68 14.68 14.68 14.68 0 14.68
HSAV.TO Horizons Cash Maximizer ETF 20250407 0 114.69 114.78 114.69 114.76 79800 114.76 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250407 0 22.14 22.7 19.33 20.82 9095051 20.82 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250407 0 60.58 64.44 60.3 61.81 10400 61.81 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250407 0 17.28 19.6 16.74 18.41 6538182 18.41 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250407 0 114.29 114.35 114.28 114.32 25100 114.32 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250407 0 15.23 15.99 15.23 15.98 3000 15.98 up up correct
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250407 0 15.59 16.64 15.59 15.75 14800 15.75 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250407 0 14.06 15.2 13.85 14.48 283200 14.48 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250407 0 43.13 43.13 42.78 43.08 21700 43.08 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250407 0 61.39 61.39 60.7 60.89 235400 60.89 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250407 0 11.74 12.39 11.74 11.96 1400 11.96 up up correct
HUBL.TO Harvest US Bank Leaders Income ETF 20250407 0 10.3 11.005 10.22 10.63 28200 10.63 up up correct
HUC.TO Horizons Crude Oil ETF 20250407 0 18.81 19.41 18.7 18.98 19400 18.98 up up correct
HUG.TO Horizons Gold ETF 20250407 0 23.17 23.25 22.76 22.8 8700 22.8 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20250407 0 60.85 61.24 60.01 60.96 15300 60.96 up up correct
HULC.TO Horizons US Large Cap Index ETF 20250407 0 83.89 89 83.35 86.95 39900 86.95 up up correct
HUN.TO Horizons Natural Gas ETF 20250407 0 8.89 9.12 8.86 8.86 9700 8.86 down down correct
HURA.TO Horizons Global Uranium Index ETF 20250407 0 24.33 25.4 24.33 24.85 5100 24.85 up up correct
HUT.TO Hut 8 Mining Corp 20250407 0 14.34 17.73 14.34 16.28 1727100 16.28 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250407 0 16.9 17.28 16.51 17.14 32100 17.14 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250407 0 15.64 15.64 11 13.14 510328 13.14 down down correct
HUZ.TO Horizons Silver ETF 20250407 0 13.04 13.09 12.93 12.97 21900 12.97 down down correct
HWO.TO High Arctic Energy Services Inc 20250407 0 0.79 0.82 0.79 0.82 9100 0.82 up up correct
HWX.TO Headwater Exploration Inc 20250407 0 5.12 5.38 4.89 5.23 1651900 5.23 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250407 0 30.86 31.92 30.86 31.71 19848 31.71 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250407 0 45.24 46 43.54 45.16 73000 45.16 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250407 0 35.9 36.1 33.95 34.37 18600 34.37 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20250407 0 49.8 52.05 49.8 50.51 8500 50.51 up up correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250407 0 48.2 50.52 47.81 49.79 67400 49.79 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20250407 0 68.52 73.79 67.62 71.22 165400 71.22 up up correct
HXS.TO Horizons S&P 500 Index ETF 20250407 0 71.68 76.5 70.75 74.59 214500 74.59 up up correct
HXX.TO Horizons Europe 50 Index ETF 20250407 0 49.43 51.25 48 51.15 14700 51.15 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250407 0 9.11 9.11 9.11 9.11 3200 9.11
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250407 0 7.31 7.52 7.06 7.44 138129 7.44 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250407 0 24.05 24.85 23.39 23.68 297845 23.68 down up incorrect
IAG.TO iA Financial Corporation Inc 20250407 0 117.94 123.79 115.21 121.98 272400 121.98 up up correct
ICE.TO Canlan Ice Sports Corp 20250407 0 3.8 3.8 3.5 3.5 1000 3.5 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20250407 0 9.29 9.31 9.29 9.31 17500 9.31 up up correct
IFA.TO iFabric Corp 20250407 0 1.07 1.07 1.07 1.07 1400 1.07
IFC-PA.TO Intact Financial Corporation 20250407 0 18.19 18.21 18.1 18.1 12400 18.1 down down correct
IFC-PC.TO Intact Financial Corporation 20250407 0 19.74 19.8 19.68 19.68 3826 19.68 down down correct
IFC-PE.TO Intact Financial Corporation 20250407 0 22.4 22.59 22.4 22.58 1300 22.58 up up correct
IFC-PF.TO Intact Financial Corporation 20250407 0 22.5 22.5 22.5 22.5 300 22.5
IFC-PG.TO Intact Financial Corporation 20250407 0 22.51 23 22.3 22.45 2600 22.45 down down correct
IFC-PI.TO Intact Financial Corporation 20250407 0 23.1 23.85 23.1 23.18 1800 23.18 up up correct
IFC.TO Intact Financial Corporation 20250407 0 276.85 280.95 271.25 277.69 409400 277.69 up up correct
IFP.TO Interfor Corporation 20250407 0 13.29 14.25 13.25 13.73 193800 13.73 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20250407 0 7.95 7.95 7.95 7.95 0 7.95
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250407 0 13.87 13.87 13.87 13.87 600 13.87
IGB.TO Purpose Global Bond Class 20250407 0 17.97 17.97 17.97 17.97 7200 17.97
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250407 0 16.48 16.48 16.48 16.48 0 16.48
IGM.TO IGM Financial Inc 20250407 0 39.07 41.38 38.89 40.21 625700 40.21 up up correct
III.TO Imperial Metals Corporation 20250407 0 2.25 2.49 2.25 2.38 67800 2.38 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20250407 0 10.09 10.48 9.96 10.17 686279 10.17 up up correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250407 0 8.79 8.79 8.79 8.79 1200 8.79
IMG.TO IAMGOLD Corporation 20250407 0 7.73 8.54 7.63 8.07 2467300 8.07 up up correct
IMO.TO Imperial Oil Limited 20250407 0 87.52 91 85.09 87.86 1684100 87.86 up up correct
IMP.TO Intermap Technologies Corporation 20250407 0 1.59 1.64 1.49 1.64 61500 1.64 up up correct
INC-UN.TO Income Financial Trust 20250407 0 7.04 7.64 6.78 7.64 8298 7.64 up down incorrect
INE-PA.TO Innergex Renewable Energy Inc 20250407 0 24.4 24.48 24.25 24.48 12400 24.48 up down incorrect
INE-PC.TO INE-PC 20250407 0 24.61 24.61 24.6 24.61 5000 24.61
INE.TO Innergex Renewable Energy Inc 20250407 0 13.45 13.55 13.4 13.43 1871700 13.43 down up incorrect
INO-UN.TO Inovalis Real Estate Investment Trust 20250407 0 0.84 0.93 0.83 0.84 25800 0.84
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250407 0 14.34 14.34 13.97 13.99 99300 13.99 down up incorrect
IPCO.TO International Petroleum Corporation 20250407 0 16.51 17.79 16.32 17.43 207300 17.43 up up correct
IPO.TO InPlay Oil Corp 20250407 0 1.33 1.45 1.33 1.39 411200 1.39 up down incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250407 0 27.38 27.38 27.38 27.38 200 27.38
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250407 0 28.28 30.34 28.28 30.27 15800 30.27 up down incorrect
ISIF.TO IA Clarington Strategic Income Fund 20250407 0 11.12 11.12 11.12 11.12 100 11.12
ITH.TO International Tower Hill Mines Ltd 20250407 0 0.68 0.78 0.66 0.69 46800 0.69 up up correct
IVN.TO Ivanhoe Mines Ltd 20250407 0 9.83 11.39 9.79 11.15 5567800 11.15 up up correct
IVQ.TO Invesque Inc 20250407 0 0.16 0.16 0.16 0.16 0 0.16
JAG.TO Jaguar Mining Inc 20250407 0 2.5 2.7 2.33 2.44 176600 2.44 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250407 0 31.2 32.08 31.2 31.77 31300 31.77 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250407 0 42.44 43.75 41.81 43.42 18700 43.42 up up correct
JFS-UN.TO JFT Strategies Fund 20250407 0 23.59 24.35 23.59 23.7 600 23.7 up up correct
JOY.TO Journey Energy Inc 20250407 0 1.4 1.52 1.36 1.47 196600 1.47 up up correct
JWEL.TO Jamieson Wellness Inc 20250407 0 30.5 30.67 29.75 29.92 85500 29.92 down down correct
K.TO Kinross Gold Corporation 20250407 0 16.03 17.9 16.03 17.04 6676200 17.04 up up correct
KBL.TO K-Bro Linen Inc 20250407 0 33.18 33.65 32.71 33.33 17200 33.33 up up correct
KEG-UN.TO The Keg Royalties Income Fund 20250407 0 13.15 13.2 12.86 13.12 14723 13.12 down down correct
KEI.TO Kolibri Global Energy Inc 20250407 0 8.91 10.11 8.91 9.66 54600 9.66 up up correct
KEL.TO Kelt Exploration Ltd 20250407 0 5.48 5.76 5.33 5.61 644100 5.61 up up correct
KEY.TO Keyera Corp 20250407 0 40.36 41.9 39.66 40.9 1762200 40.9 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20250407 0 50.7 51.04 50 50.26 20500 50.26 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20250407 0 46.55 46.55 46.55 46.55 1107 46.55
KILO.TO Purpose Gold Bullion Fund 20250407 0 44.24 44.5 43.45 43.58 26100 43.58 down down correct
KITS.TO Kits Eyecare Ltd 20250407 0 9.58 10.6 9.58 10.47 39500 10.47 up up correct
KLS.TO Kelso Technologies Inc 20250407 0 0.16 0.16 0.16 0.16 1500 0.16
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250407 0 16.01 16.57 15.75 16.24 661816 16.24 up up correct
KNT.TO K92 Mining Inc 20250407 0 10.32 11.58 10.28 11.19 1027000 11.19 up up correct
KPT.TO KP Tissue Inc 20250407 0 7.65 7.83 7.61 7.71 24600 7.71 up down incorrect
KRN.TO Karnalyte Resources Inc 20250407 0 0.16 0.17 0.14 0.14 25500 0.14 down up incorrect
KXS.TO Kinaxis Inc 20250407 0 152.77 160.8 151.16 155.75 104100 155.75 up down incorrect
L.TO Loblaw Companies Limited 20250407 0 200.39 204.44 197.89 198.49 638300 198.49 down up incorrect
LABS.TO MediPharm Labs Corp 20250407 0 0.085 0.09 0.085 0.085 220400 0.085
LAC.TO Lithium Americas Corp 20250407 0 3.46 3.81 3.43 3.74 366197 3.74 up down incorrect
LAM.TO Laramide Resources Ltd 20250407 0 0.57 0.61 0.57 0.6 265300 0.6 up down incorrect
LAS-A.TO Lassonde Industries Inc 20250407 0 194.99 200.1 194.99 200 4300 200 up up correct
LB-PH.TO LB-PH 20250407 0 20.13 20.13 19.5 20 13300 20 down down correct
LB.TO Laurentian Bank of Canada 20250407 0 24.83 25.75 24.37 25.25 438700 25.25 up up correct
LBS-PA.TO LBS-PA 20250407 0 10.4 10.44 10.14 10.44 32975 10.44 up up correct
LBS.TO Life & Banc Split Corp 20250407 0 7.4 7.98 7.31 7.77 179300 7.77 up up correct
LCFS.TO Tidewater Renewables Ltd 20250407 0 3.13 3.13 3.01 3.01 28700 3.01 down down correct
LCS-PA.TO LCS-PA 20250407 0 10.66 10.8 10.61 10.76 20300 10.76 up up correct
LCS.TO Brompton Lifeco Split Corp 20250407 0 6.99 7.58 6.4 7.3 19300 7.3 up down incorrect
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250407 0 20.48 20.48 20.48 20.48 0 20.48
LEAD.TO Evolve Future Leadership Hedged 20250407 0 18.38 18.47 18.29 18.47 2500 18.47 up down incorrect
LFE-PB.TO Canadian Life Companies Split Corp 20250407 0 10.26 10.29 10.01 10.25 15905 10.25 down up incorrect
LFE.TO Canadian Life Companies Split Corp 20250407 0 5.27 5.27 4.91 5.08 107900 5.08 down up incorrect
LGD.TO Liberty Gold Corp 20250407 0 0.3 0.32 0.3 0.31 292200 0.31 up down incorrect
LGO.TO Largo Resources Ltd 20250407 0 1.78 2 1.78 1.86 50400 1.86 up down incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20250407 0 25.9 27.41 25.85 26.89 581600 26.89 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20250407 0 22.17 22.79 22.13 22.79 9300 22.79 up up correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250407 0 17.87 18.09 17.63 18.09 6486 18.09 up up correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250407 0 18 18.42 17.66 18.27 58700 18.27 up up correct
LN.TO Loncor Gold Inc 20250407 0 0.6 0.6 0.56 0.56 101300 0.56 down down correct
LNF.TO Leon's Furniture Limited 20250407 0 20.51 21.61 20.51 21.58 64000 21.58 up up correct
LNR.TO Linamar Corporation 20250407 0 45.02 48.35 44.58 46.29 302400 46.29 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20250407 0 33.55 33.55 33.55 33.55 100 33.55
LS.TO Middlefield Healthcare & Life Sciences ETF 20250407 0 10.86 11.03 10.84 11.02 3500 11.02 up up correct
LSPD.TO Lightspeed POS Inc 20250407 0 10.55 11.65 10.5 11.34 1309100 11.34 up up correct
LUC.TO Lucara Diamond Corp 20250407 0 0.33 0.37 0.33 0.37 82900 0.37 up up correct
LUG.TO Lundin Gold Inc 20250407 0 41.75 43.77 40.71 43.02 523000 43.02 up up correct
LUN.TO Lundin Mining Corporation 20250407 0 9.27 10.06 9.09 9.69 3426400 9.69 up up correct
MAG.TO MAG Silver Corp 20250407 0 18.52 20.16 18.14 18.97 419900 18.97 up up correct
MAL.TO Magellan Aerospace Corporation 20250407 0 11.39 11.65 11.29 11.39 23700 11.39
MARI.TO Marimaca Copper Corp 20250407 0 4.2 4.68 4.2 4.43 13700 4.43 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20250407 0 24 24 23.68 23.8 7143 23.8 down down correct
MBX.TO Microbix Biosystems Inc 20250407 0 0.4 0.41 0.38 0.41 35800 0.41 up up correct
MCB.TO McCoy Global Inc 20250407 0 2.56 2.75 2.5 2.54 190700 2.54 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250407 0 37 38.91 37 38.91 1700 38.91 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20250407 0 22.38 22.38 22.38 22.38 0 22.38
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250407 0 19.99 19.99 19.99 19.99 0 19.99
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250407 0 36.85 36.85 36.85 36.85 200 36.85
MDI.TO Major Drilling Group International Inc 20250407 0 6.7 7.09 6.53 6.75 336700 6.75 up up correct
MDNA.TO Medicenna Therapeutics Corp 20250407 0 0.87 0.93 0.87 0.93 21700 0.93 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20250407 0 1.96 2.25 1.96 2.17 75900 2.17 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20250407 0 12.46 12.46 12.46 12.46 0 12.46
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20250407 0 26.25 26.5 26.2 26.3 33475 26.3 up up correct
MEG.TO MEG Energy Corp 20250407 0 18.67 20.7 18.43 19.86 3074000 19.86 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250407 0 27.44 27.85 27.44 27.7 900 27.7 up up correct
MEQ.TO Mainstreet Equity Corp 20250407 0 181.74 186.74 181 186.74 6000 186.74 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20250407 0 19.82 19.91 19.65 19.84 17922 19.84 up up correct
MFC-PC.TO Manulife Financial Corporation 20250407 0 19.7 19.7 19.32 19.4 13042 19.4 down down correct
MFC-PF.TO Manulife Financial Corporation 20250407 0 15.46 15.46 15.3 15.3 300 15.3 down down correct
MFC-PI.TO MFC-PI 20250407 0 24 24 23.39 23.76 11160 23.76 down down correct
MFC-PJ.TO Manulife Financial Corporation 20250407 0 23.41 23.5 23.15 23.3 8000 23.3 down down correct
MFC-PK.TO Manulife Financial Corporation 20250407 0 22.85 23.1 22.7 22.71 25379 22.71 down down correct
MFC-PL.TO Manulife Financial Corporation 20250407 0 21.65 21.65 21.43 21.43 700 21.43 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20250407 0 21 22.14 21 21.75 4600 21.75 up up correct
MFC-PN.TO Manulife Financial Corporation 20250407 0 21.48 21.48 20.99 21.14 2600 21.14 down down correct
MFC-PP.TO MFC-PP 20250407 0 16.21 16.21 16.1 16.1 3707 16.1 down down correct
MFC-PQ.TO MFC-PQ 20250407 0 23.25 23.25 22.78 23 6900 23 down down correct
MFC.TO Manulife Financial Corporation 20250407 0 37.72 39.56 36.93 39.07 12263700 39.07 up up correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250407 0 44.6377 44.6377 44.6377 44.6377 0 44.6377
MFI.TO Maple Leaf Foods Inc 20250407 0 23.27 24.15 23.04 23.54 206100 23.54 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20250407 0 16.09 16.36 16.09 16.27 97000 16.27 up up correct
MG.TO Magna International Inc 20250407 0 44.23 46.45 43.69 44.92 1236600 44.92 up up correct
MGA.TO Mega Uranium Ltd 20250407 0 0.25 0.26 0.23 0.25 767800 0.25
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250407 0 17.29 17.29 16.85 16.85 1100 16.85 down down correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250407 0 16.12 16.16 16.06 16.16 5500 16.16 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20250407 0 26.5 26.5 26.5 26.5 300 26.5
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250407 0 16 16.24 15.85 16 12700 16
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250407 0 12.5 12.8 12.2 12.38 272900 12.38 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250407 0 32.19 32.45 32.19 32.45 200 32.45 up up correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250407 0 34.96 35.72 34.96 35.61 1500 35.61 up up correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20250407 0 34.12 34.12 33.74 33.74 400 33.74 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250407 0 19.51 19.57 19.36 19.38 45700 19.38 down down correct
MKP.TO MCAN Mortgage Corporation 20250407 0 17.39 18 17 17.42 131900 17.42 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20250407 0 1.87 1.87 1.73 1.87 13030 1.87
MND.TO Mandalay Resources Corporation 20250407 0 4.65 4.89 4.3 4.55 190300 4.55 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250407 0 24.34 25.19 24.34 24.85 3900 24.85 up up correct
MNT-U.TO MNT-U 20250407 0 32 32 32 32 200 32
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250407 0 44.34 45.49 43.35 43.35 84800 43.35 down down correct
MOGO.TO Mogo Inc 20250407 0 1.12 1.16 1.1 1.14 30400 1.14 up up correct
MPC-C.TO Madison Pacific Properties Inc 20250407 0 4.25 4.25 4.25 4.25 0 4.25
MPC.TO Madison Pacific Properties Inc 20250407 0 4.73 4.73 4.73 4.73 0 4.73
MPCT-UN.TO Dream Impact Trust 20250407 0 2.7 2.7 2.57 2.62 24100 2.62 down down correct
MPVD.TO Mountain Province Diamonds Inc 20250407 0 0.06 0.06 0.06 0.06 88100 0.06
MR-UN.TO Melcor Real Estate Investment Trust 20250407 0 5.3 5.43 5.3 5.38 423300 5.38 up up correct
MRC.TO Morguard Corporation 20250407 0 115 115 110.51 112.28 3900 112.28 down down correct
MRD.TO Melcor Developments Ltd 20250407 0 11.8 11.8 11.3 11.7 15500 11.7 down down correct
MRE.TO Martinrea International Inc 20250407 0 6.44 6.94 6.39 6.57 291300 6.57 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250407 0 16.26 16.27 15.35 15.8 76363 15.8 down up incorrect
MRT-UN.TO Morguard Real Estate Investment Trust 20250407 0 5.5 5.51 5.45 5.51 60304 5.51 up down incorrect
MRU.TO Metro Inc 20250407 0 96.87 98.75 96.83 96.96 941300 96.96 up down incorrect
MSV.TO Minco Silver Corporation 20250407 0 0.19 0.19 0.19 0.19 9500 0.19
MTL.TO Mullen Group Ltd 20250407 0 11.9 12.36 11.81 12.28 466900 12.28 up down incorrect
MTY.TO MTY Food Group Inc 20250407 0 37.67 39.52 36.79 38.2 78300 38.2 up down incorrect
MUB.TO Mackenzie Unconstrained Bond ETF 20250407 0 18.21 18.24 17.85 17.86 78800 17.86 down down correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250407 0 53.68 53.68 51.85 52.72 2700 52.72 down down correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250407 0 44.72 45.08 44.44 45.08 500 45.08 up up correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250407 0 44.94 44.94 44.94 44.94 0 44.94
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250407 0 38.44 38.44 38.44 38.44 0 38.44
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250407 0 32.38 32.38 32.38 32.38 0 32.38
MUX.TO McEwen Mining Inc 20250407 0 9.13 10.08 9.13 9.5 92400 9.5 up up correct
MX.TO Methanex Corporation 20250407 0 38.89 40.53 37.3 39.05 441100 39.05 up up correct
MXG.TO Maxim Power Corp 20250407 0 3.99 4.22 3.81 3.84 4700 3.84 down down correct
NA-PC.TO National Bank of Canada 20250407 0 25.02 25.64 25.02 25.39 7100 25.39 up up correct
NA-PE.TO National Bank of Canada 20250407 0 24.33 24.33 23.88 24.22 8355 24.22 down down correct
NA-PG.TO National Bank of Canada 20250407 0 25.08 25.4 24.94 25.15 16516 25.15 up up correct
NA-PS.TO National Bank of Canada 20250407 0 23.07 24.2 23.07 24.01 14710 24.01 up up correct
NA.TO National Bank of Canada 20250407 0 109.53 113.5 109.51 110.64 3815000 110.64 up up correct
NALT.TO NBI Liquid Alternatives ETF 20250407 0 21.16 21.6 21.11 21.11 5600 21.11 down down correct
NANO.TO Nano One Materials Corp 20250407 0 0.6 0.61 0.59 0.6 67200 0.6
NCF.TO Northcliff Resources Ltd 20250407 0 0.035 0.035 0.035 0.035 5800 0.035
NDIV.TO NBI Canadian Dividend Income ETF 20250407 0 33.89 33.89 33.89 33.89 0 33.89
NDM.TO Northern Dynasty Minerals Ltd 20250407 0 1.17 1.35 1.15 1.23 919100 1.23 up up correct
NEO.TO Neo Performance Materials Inc 20250407 0 7.63 8.15 7.41 7.9 72900 7.9 up up correct
NEXT.TO NextSource Materials Inc 20250407 0 0.28 0.32 0.27 0.32 299900 0.32 up up correct
NFI.TO NFI Group Inc 20250407 0 10 11.03 9.83 10.59 388600 10.59 up up correct
NG.TO NovaGold Resources Inc 20250407 0 3.59 3.91 3.54 3.67 459500 3.67 up up correct
NGD.TO New Gold Inc 20250407 0 4.18 4.58 4.12 4.26 3074400 4.26 up up correct
NGPE.TO NBI Global Private Equity ETF 20250407 0 40.51 42.17 40.51 42.15 2100 42.15 up up correct
NGT.TO Newmont Corporation 20250407 0 61.58 66.5 61.22 63.88 370000 63.88 up up correct
NHYB.TO NBI High Yield Bond ETF 20250407 0 21 21 21 21 200 21
NINT.TO NBI Active International Equity ETF 20250407 0 23.1 23.79 23.1 23.44 5200 23.44 up up correct
NOA.TO North American Construction Group Ltd 20250407 0 19.5 20.59 19.39 19.83 166700 19.83 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250407 0 41.13 41.13 41.13 41.13 0 41.13
NPI-PA.TO NPI-PA 20250407 0 18.99 18.99 18.73 18.75 6347 18.75 down down correct
NPI-PB.TO NPI-PB 20250407 0 18.77 18.77 18.71 18.71 2300 18.71 down down correct
NPI.TO Northland Power Inc 20250407 0 17.9 18.71 17.6 18.29 1111900 18.29 up up correct
NPK.TO Verde Agritech Plc 20250407 0 0.56 0.59 0.54 0.59 42400 0.59 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250407 0 23.07 23.07 22.88 23 4400 23 down down correct
NREA.TO NBI Global Real Assets Income ETF 20250407 0 21.91 22.03 21.91 22.03 400 22.03 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20250407 0 23.1 23.1 22.9 22.9 300 22.9 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250407 0 22.67 22.67 22.66 22.66 1600 22.66 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20250407 0 42.93 43.03 42.62 42.79 4500 42.79 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20250407 0 31.65 35.47 31.65 34.86 4355 34.86 up up correct
NTR.TO Nutrien Ltd 20250407 0 65.88 69.06 65.35 67.71 3741400 67.71 up up correct
NUAG.TO New Pacific Metals Corp 20250407 0 1.48 1.48 1.31 1.38 104200 1.38 down up incorrect
NUBF.TO NBI Unconstrained Fixed Income ETF 20250407 0 20.74 20.74 20.74 20.74 800 20.74
NUSA.TO NBI Active U.S. Equity ETF 20250407 0 36.5 39.22 36.5 39.11 5700 39.11 up down incorrect
NVA.TO NuVista Energy Ltd 20250407 0 10.99 11.9 10.88 11.86 1390600 11.86 up down incorrect
NVO.TO Novo Resources Corp 20250407 0 0.09 0.095 0.09 0.095 27500 0.095 up down incorrect
NWC.TO The North West Company Inc 20250407 0 50.62 52.53 49.96 50.29 198200 50.29 down up incorrect
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250407 0 4.5 4.73 4.44 4.65 1220504 4.65 up up correct
NXE.TO NexGen Energy Ltd 20250407 0 5.62 6.27 5.59 5.82 2365200 5.82 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250407 0 6.47 6.74 6.47 6.6 33200 6.6 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20250407 0 4.74 4.97 4.7 4.815 46000 4.815 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250407 0 6.47 6.66 6.26 6.47 402600 6.47
NXTG.TO First Trust Indxx NextG ETF 20250407 0 10.55 10.57 10.55 10.57 600 10.57 up up correct
OBE.TO Obsidian Energy Ltd 20250407 0 6.17 6.69 5.97 6.34 568100 6.34 up down incorrect
OGC.TO OceanaGold Corporation 20250407 0 4.32 4.68 4.26 4.4 2465300 4.4 up down incorrect
OGD.TO Orbit Garant Drilling Inc 20250407 0 1.26 1.29 1.21 1.21 91400 1.21 down up incorrect
OGI.TO OrganiGram Holdings Inc 20250407 0 1.28 1.37 1.24 1.34 346300 1.34 up down incorrect
OLA.TO Orla Mining Ltd 20250407 0 10.53 12.35 10.43 11.72 692700 11.72 up down incorrect
OLY.TO Olympia Financial Group Inc 20250407 0 100.04 104 99.5 104 4600 104 up down incorrect
ONC.TO Oncolytics Biotech Inc 20250407 0 0.72 0.79 0.68 0.79 57200 0.79 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20250407 0 49.89 49.89 49.89 49.89 0 49.89
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250407 0 22.11 22.11 22.11 22.11 400 22.11
ONEQ.TO ONE Global Equity ETF 20250407 0 38.03 38.03 37.5 37.72 3800 37.72 down down correct
ONEX.TO Onex Corporation 20250407 0 88 93.56 87.47 90.33 245100 90.33 up up correct
OPT.TO Optiva Inc 20250407 0 1.26 1.26 1.26 1.26 100 1.26
OR.TO Osisko Gold Royalties Ltd 20250407 0 27.52 28.86 27.08 27.75 325600 27.75 up up correct
ORA.TO Aura Minerals Inc 20250407 0 21.84 23.67 21.69 22.18 54100 22.18 up up correct
ORV.TO Orvana Minerals Corp 20250407 0 0.46 0.46 0.42 0.43 59600 0.43 down down correct
OTEX.TO Open Text Corporation 20250407 0 33.2 34.94 32.41 32.82 1942900 32.82 down down correct
OVV.TO Ovintiv Inc 20250407 0 44.59 48.28 43.33 46.62 911700 46.62 up up correct
PAAS.TO Pan American Silver Corp 20250407 0 29.58 32.75 29.31 31.11 1628900 31.11 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250407 0 17.4 17.4 17.17 17.17 1700 17.17 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250407 0 16.36 16.36 16.36 16.36 0 16.36
PBH.TO Premium Brands Holdings Corporation 20250407 0 75.33 77.82 74.14 75.59 122600 75.59 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250407 0 50.5 50.89 49.91 50.89 4900 50.89 up up correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250407 0 38.46 38.48 38.13 38.29 4200 38.29 down down correct
PBL.TO Pollard Banknote Limited 20250407 0 18 19 17.67 18 17600 18
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250407 0 15.85 15.85 15.43 15.45 10041 15.45 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20250407 0 18.25 18.25 18.15 18.22 2300 18.22 down down correct
PD.TO Precision Drilling Corporation 20250407 0 53.13 58 52.86 57.4 342600 57.4 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20250407 0 31.51 32.12 31.51 31.88 19800 31.88 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250407 0 31.46 31.69 31.21 31.49 13300 31.49 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250407 0 8.58 8.75 8.37 8.59 40600 8.59 up up correct
PDV-PA.TO PDV-PA 20250407 0 10.68 10.68 10.68 10.68 0 10.68
PDV.TO Prime Dividend Corp 20250407 0 7.09 7.09 7.09 7.09 600 7.09
PEA.TO Pieridae Energy Limited 20250407 0 0.28 0.3 0.28 0.3 10400 0.3 up up correct
PET.TO Pet Valu Holdings Ltd 20250407 0 24.12 24.12 23.25 23.67 86700 23.67 down down correct
PEY.TO Peyto Exploration & Development Corp 20250407 0 15.61 16.54 15.5 15.98 1792300 15.98 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250407 0 18.67 18.87 18.6 18.6 1621 18.6 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250407 0 17.25 17.25 17.2 17.2 1300 17.2 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250407 0 10.14 10.14 10.07 10.1 13300 10.1 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250407 0 19.46 19.47 19.46 19.465 10100 19.465 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250407 0 17.09 17.5 17.09 17.5 400 17.5 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250407 0 15.34 15.46 15.19 15.26 170100 15.26 down down correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250407 0 9.58 9.58 9.58 9.58 0 9.58
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250407 0 7.17 7.19 7.01 7.01 27700 7.01 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250407 0 38.2 38.2 38.18 38.18 5000 38.18 down down correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250407 0 32.9 32.9 32.89 32.89 5000 32.89 down down correct
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250407 0 19.09 19.09 19.09 19.09 0 19.09
PHX.TO PHX Energy Services Corp 20250407 0 7.29 7.51 6.64 7.42 197800 7.42 up up correct
PHYS-U.TO PHYS-U 20250407 0 23.26 23.26 22.74 22.88 7400 22.88 down down correct
PHYS.TO Sprott Physical Gold Trust 20250407 0 33.16 33.21 32.25 32.51 338700 32.51 down down correct
PIC-A.TO Premium Income Corporation 20250407 0 4.9 5.07 4.89 4.94 44000 4.94 up up correct
PIC-PA.TO PIC-PA 20250407 0 14.51 14.92 14.02 14.89 6500 14.89 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250407 0 23.52 23.52 23.12 23.29 2600 23.29 down down correct
PIF.TO Polaris Infrastructure Inc 20250407 0 11.01 11.43 10.7 11.19 124900 11.19 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20250407 0 17.54 17.77 17.52 17.77 900 17.77 up up correct
PINV.TO Purpose Global Innovators Fund ETF 20250407 0 17.33 17.33 17.33 17.33 0 17.33
PKI.TO Parkland Corporation 20250407 0 30.65 32.22 30.15 31.78 1192100 31.78 up up correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20250407 0 18.65 18.65 18.65 18.65 5800 18.65
PLV.TO Invesco Low Volatility Portfolio ETF 20250407 0 24.86 24.86 24.86 24.86 100 24.86
PLZ-UN.TO Plaza Retail REIT 20250407 0 3.53 3.61 3.51 3.56 98782 3.56 up up correct
PME.TO Sentry Select Primary Metals Corp 20250407 0 2.47 2.47 2.1 2.36 3700 2.36 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250407 0 19.35 19.355 19.25 19.29 2700 19.29 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250407 0 18.01 18.01 17.79 17.855 164200 17.855 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250407 0 23.04 23.04 23.04 23.04 100 23.04
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250407 0 18.995 19 18.995 19 700 19 up up correct
PNC-A.TO Postmedia Network Canada Corp 20250407 0 0.95 0.95 0.95 0.95 0 0.95
PNC-B.TO Postmedia Network Canada Corp 20250407 0 1.01 1.01 1.01 1.01 0 1.01
PNE.TO Pine Cliff Energy Ltd 20250407 0 0.6 0.6 0.56 0.58 494200 0.58 down down correct
PNP.TO Pinetree Capital Ltd 20250407 0 15 15 13.84 14 19600 14 down down correct
POU.TO Paramount Resources Ltd 20250407 0 15 15.94 14.76 15.77 1330400 15.77 up up correct
POW-PA.TO POW-PA 20250407 0 23.04 23.04 22.67 22.71 3450 22.71 down down correct
POW-PB.TO POW-PB 20250407 0 22.25 22.25 21.84 21.9 8700 21.9 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20250407 0 24.01 24.01 23.56 23.63 1227 23.63 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250407 0 21 21 21 21 0 21
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250407 0 23.18 23.18 22.79 22.79 500 22.79 down down correct
POW.TO Power Corporation of Canada 20250407 0 49.17 49.47 47.9 48.83 6060500 48.83 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20250407 0 21.55 21.6 21.31 21.32 4100 21.32 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20250407 0 21.25 21.25 21.12 21.12 800 21.12 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20250407 0 23.5 23.5 23 23.01 2100 23.01 down down correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250407 0 24.16 24.16 23.71 23.71 5121 23.71 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20250407 0 24.4 24.4 23.74 24 7176 24 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20250407 0 21.72 21.72 21.72 21.72 200 21.72
PPL-PI.TO Pembina Pipeline Corporation 20250407 0 24.11 24.27 23.92 24.05 4166 24.05 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20250407 0 22.51 22.53 22.5 22.53 12400 22.53 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20250407 0 23.25 23.25 23.25 23.25 600 23.25
PPL-PS.TO Pembina Pipeline Corporation 20250407 0 24.48 24.68 24.4 24.47 10289 24.47 down up incorrect
PPL.TO Pembina Pipeline Corporation 20250407 0 51.02 52.95 50.54 51.76 4093300 51.76 up down incorrect
PPR.TO Prairie Provident Resources Inc 20250407 0 0.03 0.03 0.03 0.03 28800 0.03
PPTA.TO Midas Gold Corp. 20250407 0 13.19 14.34 12.62 12.78 167600 12.78 down up incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20250407 0 9.76 9.76 9.76 9.76 0 9.76
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250407 0 27.6 27.6 26.9 27.05 1300 27.05 down up incorrect
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250407 0 9.2 10.27 9.2 10.27 51400 10.27 up down incorrect
PRM-PA.TO Big Pharma Split Corp 20250407 0 10.05 10.05 10.05 10.05 0 10.05
PRM.TO Big Pharma Split Corp 20250407 0 11.03 11.7 11 11.58 6600 11.58 up down incorrect
PRN.TO Profound Medical Corp 20250407 0 7.15 7.15 6.69 6.69 3600 6.69 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20250407 0 19.67 19.67 19.67 19.67 0 19.67
PRQ.TO Petrus Resources Ltd 20250407 0 1.17 1.26 1.17 1.24 72700 1.24 up up correct
PRU.TO Perseus Mining Limited 20250407 0 2.6 2.67 2.59 2.59 57800 2.59 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20250407 0 4.65 4.68 4.42 4.61 278900 4.61 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250407 0 50.04 50.05 50.04 50.04 248596 50.04
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20250407 0 18 18 17.93 17.93 5500 17.93 down down correct
PSD.TO Pulse Seismic Inc 20250407 0 2.38 2.39 2.31 2.31 12800 2.31 down up incorrect
PSI.TO Pason Systems Inc 20250407 0 11.15 11.55 10.66 11.13 467337 11.13 down up incorrect
PSK.TO PrairieSky Royalty Ltd 20250407 0 22.87 23.87 22.7 23.12 899300 23.12 up down incorrect
PSLV-U.TO PSLV-U 20250407 0 10.27 10.27 9.99 9.99 6800 9.99 down up incorrect
PSLV.TO Sprott Physical Silver Trust 20250407 0 14.56 14.66 14.2 14.21 501900 14.21 down up incorrect
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250407 0 100.12 100.13 100.12 100.125 37800 100.125 up down incorrect
PTB.TO Invesco Tactical Bond ETF 20250407 0 16.24 16.24 15.91 15.99 10940 15.99 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20250407 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250407 0 1.5 1.56 1.41 1.44 74700 1.44 down down correct
PVS-PF.TO PVS-PF 20250407 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250407 0 25.01 25.03 24.95 24.95 5200 24.95 down down correct
PVS-PH.TO Partners Value Split Corp 20250407 0 24.99 24.99 24.85 24.99 2300 24.99
PVS-PI.TO Partners Value Split Corp 20250407 0 24.95 25.06 24.94 24.995 13800 24.995 up up correct
PWF-PA.TO Power Financial Corporation 20250407 0 13.55 13.55 13.4 13.4 5100 13.4 down down correct
PWF-PE.TO Power Financial Corporation 20250407 0 22.9 22.97 22.9 22.97 400 22.6282 up up correct
PWF-PF.TO Power Financial Corporation 20250407 0 22.01 22.01 21.59 21.6 11239 21.2761 down down correct
PWF-PH.TO PWF-PH 20250407 0 23.8 23.8 23.46 23.49 2900 23.1329 down down correct
PWF-PK.TO Power Financial Corporation 20250407 0 20.86 20.86 20.43 20.49 3450 20.1815 down down correct
PWF-PL.TO Power Financial Corporation 20250407 0 21.23 21.23 21 21 2231 20.682 down down correct
PWF-PO.TO Power Financial Corporation 20250407 0 23.91 23.95 23.69 23.7 5092 23.3417 down down correct
PWF-PP.TO Power Financial Corporation 20250407 0 14 14.5 14 14.35 6054 14.2308 up up correct
PWF-PQ.TO Power Financial Corporation 20250407 0 16 16 16 16 0 15.7111
PWF-PR.TO Power Financial Corporation 20250407 0 23 23 22.56 22.75 3600 22.4063 down down correct
PWF-PS.TO Power Financial Corporation 20250407 0 20.14 20.14 19.95 19.95 4433 19.6492 down down correct
PWF-PT.TO Power Financial Corporation 20250407 0 22.55 22.55 22.3 22.34 1500 21.9919 down down correct
PWF-PZ.TO Power Financial Corporation 20250407 0 21.4 21.4 21.05 21.08 2778 20.7614 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250407 0 37 39.53 37 38.91 15000 38.91 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250407 0 45.12 45.12 44.32 44.71 7200 44.71 down down correct
PXT.TO Parex Resources Inc 20250407 0 10.6 11.24 10.37 10.91 1320500 10.91 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250407 0 54.58 56.56 54.58 56.5 6400 56.5 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250407 0 21.71 21.71 21.71 21.71 0 21.71
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250407 0 18.32 18.32 18.16 18.16 2700 18.16 down down correct
PYF.TO Purpose Premium Yield Fund Series ETF 20250407 0 16.71 16.73 16.34 16.6 24900 16.6 down down correct
PYR.TO PyroGenesis Canada Inc. 20250407 0 0.455 0.46 0.43 0.45 113800 0.45 down down correct
PZA.TO Pizza Pizza Royalty Corp 20250407 0 12.71 13.02 12.59 12.94 118300 12.94 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250407 0 24.28 24.28 24.28 24.28 0 24.28
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250407 0 31.02 31.02 31.02 31.02 1000 31.02
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250407 0 162.69 170.53 162.69 166.02 9100 166.02 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250407 0 95.2 95.24 94.52 94.52 1800 94.52 down down correct
QBR-A.TO Quebecor Inc 20250407 0 37.36 37.36 37.36 37.36 0 37.36
QBR-B.TO Quebecor Inc 20250407 0 36.19 36.55 35.59 36.13 1336800 36.13 down up incorrect
QBTC-U.TO The Bitcoin Fund Class A 20250407 0 76.1 78.29 75.11 78.21 8600 78.21 up down incorrect
QBTC.TO Bitcoin Fund Unit 20250407 0 104.51 114 104.51 108.97 32800 108.97 up down incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250407 0 22.02 22.02 21.9 21.9 4900 21.9 down up incorrect
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250407 0 138.48 140.56 138.48 139.29 9600 139.29 up down incorrect
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250407 0 12.09 12.62 11.91 12 16800 12 down up incorrect
QCN.TO Mackenzie Canadian Equity Index ETF 20250407 0 136.04 141.24 135.74 139.32 50400 139.32 up down incorrect
QDX.TO Mackenzie International Equity Index ETF 20250407 0 113.19 113.9 113.19 113.9 3800 113.9 up down incorrect
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250407 0 88.39 88.39 88.39 88.39 100 88.39
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250407 0 121.6 124.27 121.6 122.78 432 122.78 up down incorrect
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250407 0 77.31 77.31 77.31 77.31 0 77.31
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250407 0 76.31 76.31 76.31 76.31 0 76.31
QEC.TO Questerre Energy Corporation 20250407 0 0.28 0.29 0.25 0.25 66000 0.25 down up incorrect
QETH-U.TO The Ether Fund 20250407 0 25.37 25.51 25.37 25.5 532 25.5 up down incorrect
QETH-UN.TO The Ether Fund 20250407 0 36.5 36.67 35 35.5 7100 35.5 down up incorrect
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250407 0 79.6 79.6 79.6 79.6 0 79.6
QIE.TO AGFiQ International Equity ETF 20250407 0 36 38 34.5 35 18200 34.6874 down up incorrect
QINF.TO Mackenzie Global Infrastructure Index ETF 20250407 0 136.13 136.13 135.32 135.32 400 135.32 down up incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250407 0 132.84 143.6 130.98 137 41600 137 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250407 0 24.89 24.89 23.88 24.26 4411 24.26 down down correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250407 0 19.16 19.16 19.16 19.16 100 19.16
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250407 0 104.83 105.07 104.83 105.07 410 105.07 up up correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250407 0 100.2 100.2 100.2 100.2 0 100.2
QSP-UN.TO Restaurant Brands International Limited Partnership 20250407 0 89.96 89.96 89.96 89.96 100 89.96
QSR.TO Restaurant Brands International Inc 20250407 0 88 90.9 86.64 88.32 2881700 88.32 up up correct
QTRH.TO Quarterhill Inc 20250407 0 1.3 1.45 1.3 1.37 69800 1.37 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250407 0 81.03 81.03 81.03 81.03 100 81.03
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250407 0 84.76 84.77 84.26 84.26 5200 84.26 down down correct
QUS.TO AGFiQ US Equity ETF 20250407 0 51.62 51.91 50.85 51.5 4300 51.4016 down down correct
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20250407 0 142.34 148.77 142.34 143.86 8400 143.86 up up correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250407 0 199.18 210.435 197.78 206.88 16000 206.88 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250407 0 20.92 20.92 20.92 20.92 100 20.92
RAY-A.TO Stingray Group Inc 20250407 0 8 8.12 7.62 7.62 53600 7.62 down down correct
RAY-B.TO Stingray Group Inc 20250407 0 8 8 8 8 400 8
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250407 0 126.75 132.7 125.54 129.01 257700 129.01 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20250407 0 25.31 26 25.22 25.41 36200 25.41 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250407 0 18.83 18.83 18.78 18.78 3000 18.78 down up incorrect
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250407 0 16.8 16.8 16.38 16.65 700 16.65 down up incorrect
RBOT.TO Horizons Robotics and Automation Index ETF 20250407 0 23.29 23.88 23.29 23.68 3900 23.68 up down incorrect
RBY.TO Rubellite Energy Inc. 20250407 0 1.66 1.74 1.62 1.7 21400 1.7 up down incorrect
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250407 0 27.21 27.79 27.21 27.7 2300 27.7 up down incorrect
RCG-PB.TO RF Capital Group Inc 20250407 0 14.07 14.07 14.07 14.07 200 14.07
RCG.TO RF Capital Group Inc 20250407 0 8.79 10.12 8.79 10.12 5900 10.12 up down incorrect
RCH.TO Richelieu Hardware Ltd 20250407 0 32.16 34.45 32.16 34.17 166623 34.17 up down incorrect
RCI-A.TO Rogers Communications Inc 20250407 0 39.95 40.49 39.7 39.7 4600 39.7 down down correct
RCI-B.TO Rogers Communications Inc 20250407 0 35.72 36.53 35.08 35.23 3348500 35.23 down down correct
REAL.TO Real Matters Inc 20250407 0 5.24 5.61 5.24 5.54 67700 5.54 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20250407 0 16.2 16.51 15.81 16.4 1792610 16.4 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250407 0 18.94 18.94 18.94 18.94 0 18.94
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250407 0 25.34 25.96 25.34 25.48 1600 25.48 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250407 0 27.66 27.66 27.3 27.3 1200 27.3 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20250407 0 17.95 17.95 17.95 17.95 3698 17.95
RIIN.TO Russell Investments Global Infrastructure Pool 20250407 0 19.87 19.87 19.87 19.87 749 19.87
RIRA.TO Russell Investments Real Assets 20250407 0 16.43 16.71 16.43 16.62 13400 16.62 up up correct
RIT.TO CI Canadian REIT ETF 20250407 0 14.99 15.08 14.62 14.94 31000 14.94 down down correct
ROOT.TO Roots Corporation 20250407 0 2.11 2.2 2.1 2.2 3900 2.2 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20250407 0 17.87 17.87 17.87 17.87 100 17.87
RPD.TO RBC Quant European Dividend Leaders ETF 20250407 0 25.53 26.82 25.53 26.82 700 26.82 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250407 0 25.06 25.195 24.84 25.195 1500 25.195 up up correct
RPF.TO RBC Canadian Preferred Share ETF 20250407 0 21 21 20.51 20.65 48200 20.65 down down correct
RPI-UN.TO Richards Packaging Income Fund 20250407 0 26.5 27 26.5 26.53 4875 26.53 up up correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250407 0 20.11 20.11 20.11 20.11 100 20.11
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250407 0 18.84 18.84 18.825 18.83 20600 18.83 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250407 0 18.39 18.39 18.35 18.35 11600 18.35 down down correct
RS-PA.TO Real Estate & E-Comm Split Corp 20250407 0 9.97 10.01 9.96 10.01 16010 10.01 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20250407 0 8.38 8.56 8.285 8.56 46900 8.56 up up correct
RSI.TO Rogers Sugar Inc 20250407 0 5.3 5.4 5.22 5.25 348000 5.25 down down correct
RTG.TO RTG Mining Inc 20250407 0 0.03 0.03 0.03 0.03 0 0.03
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250407 0 15 16.42 15 16.14 6100 16.14 up up correct
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250407 0 14.12 14.12 14.12 14.12 577 14.12
RUBY.TO RBC U.S. Banks Yield Index ETF 20250407 0 19.51 20.2 19.51 20.2 4800 20.2 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250407 0 15.16 15.16 14.96 14.97 26800 14.97 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250407 0 19.01 22.32 19.01 21.66 122700 21.66 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250407 0 20.69 22.29 20.69 22.29 28400 22.29 up up correct
RUS.TO Russel Metals Inc 20250407 0 35.5 37 34.62 35.94 273100 35.94 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250407 0 22.05 22.05 22.05 22.05 0 22.05
RVX.TO Resverlogix Corp 20250407 0 0.05 0.05 0.05 0.05 1000 0.05
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250407 0 20 20.11 19.735 19.735 3400 19.735 down down correct
RY-PJ.TO Royal Bank of Canada 20250407 0 24.32 24.32 24 24.05 43770 24.05 down down correct
RY-PM.TO Royal Bank of Canada 20250407 0 23.94 23.94 23.78 23.78 10275 23.78 down down correct
RY-PN.TO RY-PN 20250407 0 24.21 24.21 23.8 24.15 8538 24.15 down down correct
RY-PO.TO Royal Bank of Canada 20250407 0 24.22 24.4 23.75 24.23 13275 24.23 up up correct
RY-PS.TO Royal Bank of Canada 20250407 0 25.08 25.08 24.61 24.7 19018 24.7 down down correct
RY.TO Royal Bank of Canada 20250407 0 151.72 158.97 151.25 155.54 9351000 155.54 up up correct
S.TO Sherritt International Corporation 20250407 0 0.14 0.14 0.13 0.13 383300 0.13 down down correct
SAM.TO Starcore International Mines Ltd 20250407 0 0.17 0.17 0.16 0.17 61600 0.17
SAP.TO Saputo Inc 20250407 0 24.04 24.71 23.94 24.09 1007800 24.09 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20250407 0 0.09 0.09 0.09 0.09 0 0.09
SBC-PA.TO SBC-PA 20250407 0 10.16 10.24 10.1 10.2 20780 10.2 up up correct
SBC.TO Brompton Split Banc Corp 20250407 0 8.3 8.67 7.5 8.54 93400 8.54 up up correct
SBI.TO Serabi Gold plc 20250407 0 2.27 2.49 2.01 2.35 39200 2.35 up up correct
SBR.TO Silver Bear Resources Plc 20250407 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250407 0 22.68 22.68 22.39 22.39 1000 22.39 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20250407 0 15.8 15.8 15.8 15.8 0 15.8
SBT.TO Purpose Silver Bullion Fund 20250407 0 15.63 15.67 15.54 15.61 400 15.61 down down correct
SCR.TO Score Media and Gaming Inc 20250407 0 23.33 25.45 23.23 25 76564 25 up up correct
SDE.TO Spartan Delta Corp. 20250407 0 2.75 2.83 2.58 2.77 442900 2.77 up up correct
SEA.TO Seabridge Gold Inc 20250407 0 13.76 14.81 13.44 14.09 159200 14.09 up up correct
SEC.TO Senvest Capital Inc 20250407 0 338.53 338.53 338.53 338.53 100 338.53
SES.TO Secure Energy Services Inc 20250407 0 12.24 13.18 12.04 12.63 928400 12.63 up up correct
SFC.TO Sagicor Financial Company Ltd 20250407 0 7.85 7.9 7.7 7.71 42400 7.71 down down correct
SFD.TO NXT Energy Solutions Inc 20250407 0 0.21 0.21 0.21 0.21 0 0.21
SFI.TO Solution Financial Inc. 20250407 0 0.275 0.28 0.275 0.28 10000 0.28 up up correct
SGR-U.TO Slate Grocery REIT 20250407 0 8.84 8.84 8.84 8.84 100 8.84
SGR-UN.TO Slate Grocery REIT 20250407 0 12.7 13.46 12.42 13.05 289500 13.05 up up correct
SGY.TO Surge Energy Inc 20250407 0 4.8 5.1 4.7 4.92 1333800 4.92 up up correct
SHLE.TO Source Energy Services Ltd 20250407 0 6.94 8.1 6.88 7.65 57000 7.65 up up correct
SHOP.TO Shopify Inc 20250407 0 100.8 118.1 99.8 112.31 3641400 112.31 up up correct
SIA.TO Sienna Senior Living Inc 20250407 0 16.11 16.5 15.8 16.18 348400 16.18 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250407 0 10.51 11.21 10.51 11.21 2000 11.21 up up correct
SII.TO Sprott Inc 20250407 0 57.61 59.53 56.17 57.76 77500 57.76 up up correct
SIS.TO Savaria Corporation 20250407 0 15.31 15.95 14.97 15.83 808600 15.83 up down incorrect
SJ.TO Stella-Jones Inc 20250407 0 63.57 65.58 62.99 64.51 171500 64.51 up down incorrect
SKE.TO Skeena Resources Limited 20250407 0 12.51 13.58 12.5 12.79 355800 12.79 up up correct
SKYY.TO First Trust Cloud Computing ETF 20250407 0 21.5 23.02 21.5 22.59 8500 22.59 up up correct
SLF-PC.TO Sun Life Financial Inc 20250407 0 20.1 20.1 19.75 19.8 7762 19.8 down down correct
SLF-PD.TO Sun Life Financial Inc 20250407 0 20.03 20.03 19.44 19.6 10433 19.6 down down correct
SLF-PE.TO Sun Life Financial Inc 20250407 0 20 20 19.6 19.77 7422 19.77 down up incorrect
SLF-PG.TO Sun Life Financial Inc 20250407 0 15.57 15.57 15.56 15.56 700 15.56 down up incorrect
SLF-PH.TO Sun Life Financial Inc 20250407 0 18.51 18.525 18.25 18.25 4400 18.25 down up incorrect
SLF-PJ.TO Sun Life Financial Inc 20250407 0 16 16 15.79 15.79 2725 15.79 down up incorrect
SLF-PK.TO Sun Life Financial Inc 20250407 0 19.6 19.6 19.55 19.55 3500 19.55 down up incorrect
SLF.TO Sun Life Financial Inc 20250407 0 75.29 77.55 74.68 76.6 1686700 76.6 up down incorrect
SLR.TO Solitario Zinc Corp 20250407 0 0.82 0.83 0.72 0.83 15500 0.83 up down incorrect
SLS.TO Solaris Resources Inc 20250407 0 3.85 4.24 3.8 3.87 327700 3.87 up down incorrect
SMC.TO Sulliden Mining Capital Inc 20250407 0 0.025 0.025 0.02 0.02 216600 0.02 down up incorrect
SMT.TO Sierra Metals Inc 20250407 0 0.92 0.92 0.86 0.91 297800 0.91 down up incorrect
SOLG.TO SolGold Plc 20250407 0 0.11 0.11 0.105 0.105 750500 0.105 down down correct
SOY.TO SunOpta Inc 20250407 0 5.73 5.76 5.44 5.65 39800 5.65 down down correct
SPB.TO Superior Plus Corp 20250407 0 6.5 6.71 6.3 6.4 1227700 6.4 down down correct
SPPP-U.TO SPPP-U 20250407 0 9.24 9.24 9.24 9.24 0 9.24
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250407 0 12.81 12.85 12.68 12.78 10600 12.78 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250407 0 23.63 24.39 23.48 24.2 633100 24.2 up up correct
SRV-UN.TO SIR Royalty Income Fund 20250407 0 11.52 11.77 11.11 11.77 13573 11.77 up up correct
SSL.TO Sandstorm Gold Ltd 20250407 0 9.6 10.15 9.53 9.8 584300 9.8 up up correct
SSRM.TO SSR Mining Inc 20250407 0 12.3 13.96 12.3 13.04 619300 13.04 up up correct
STEP.TO STEP Energy Services Ltd 20250407 0 3.7 4.02 3.7 3.87 66500 3.87 up up correct
STGO.TO Steppe Gold Ltd 20250407 0 0.63 0.68 0.63 0.67 110600 0.67 up up correct
STN.TO Stantec Inc 20250407 0 111.07 114.97 109.74 113.75 410500 113.75 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250407 0 23.51 24 23.29 23.58 4200 23.58 up up correct
SU.TO Suncor Energy Inc 20250407 0 45 48.23 44.5 47.14 7704900 47.14 up up correct
SUN104.TO Sun Life Mfs International Value A 20250407 0 27.1366 27.8263 27.1366 27.1366 0 27.1366
SVB.TO Silver Bull Resources Inc 20250407 0 0.14 0.14 0.14 0.14 15000 0.14
SVM.TO Silvercorp Metals Inc 20250407 0 4.51 4.97 4.5 4.71 607700 4.71 up up correct
SVR-C.TO iShares Silver Bullion ETF 20250407 0 16.24 16.68 16.24 16.38 3000 16.38 up up correct
SVR.TO iShares Silver Bullion ETF 20250407 0 14.44 14.82 14.44 14.5 21500 14.5 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250407 0 3.2 3.24 2.99 2.99 9300 2.99 down down correct
SXI.TO Synex International Inc 20250407 0 2.3 2.3 2.3 2.3 0 2.3
SXP.TO Supremex Inc 20250407 0 3.62 3.74 3.54 3.58 14300 3.58 down up incorrect
SYLD.TO Purpose Strategic Yield Fund 20250407 0 18.55 18.68 18.55 18.67 1100 18.67 up down incorrect
SYZ.TO Sylogist Ltd. 20250407 0 6.33 7.4 6.33 7.07 36300 7.07 up down incorrect
SZLS.TO StageZero Life Sciences Ltd 20250407 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250407 0 20 20.47 19.82 20.31 8258500 20.31 up down incorrect
TA-PD.TO TransAlta Corporation 20250407 0 14.96 14.96 14.85 14.85 10800 14.85 down up incorrect
TA-PE.TO TA-PE 20250407 0 15.84 15.84 15.84 15.84 0 15.84
TA-PF.TO TA-PF 20250407 0 20.36 20.38 19.945 20 4289 20 down down correct
TA-PH.TO TA-PH 20250407 0 22.5 22.5 22.31 22.35 9225 22.35 down down correct
TA-PJ.TO TransAlta Corporation 20250407 0 24.02 24.02 23.32 23.37 4100 23.37 down down correct
TA.TO TransAlta Corporation 20250407 0 11.26 12.22 11.16 11.87 2184000 11.87 up up correct
TBL.TO Taiga Building Products Ltd 20250407 0 3.7 3.75 3.6 3.69 22100 3.69 down down correct
TC.TO Tucows Inc 20250407 0 21.94 22.75 21.53 22 4900 22 up up correct
TCL-A.TO Transcontinental Inc 20250407 0 16.11 16.77 15.97 16.68 301600 16.68 up up correct
TCL-B.TO Transcontinental Inc 20250407 0 16.53 16.53 16.47 16.47 200 16.47 down up incorrect
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250407 0 122.18 122.18 120.25 120.62 16600 120.62 down up incorrect
TCLV.TO TD Q Canadian Low Volatility ETF 20250407 0 21.97 22.08 21.97 22.08 2100 22.08 up down incorrect
TCS.TO Tecsys Inc 20250407 0 38.39 38.39 36.65 37.07 3800 37.07 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250407 0 14.78 14.78 14.7 14.72 25400 14.72 down up incorrect
TCW.TO Trican Well Service Ltd 20250407 0 3.95 4.17 3.85 4.04 503600 4.04 up down incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250407 0 23.81 23.81 23.39 23.4 9800 23.0975 down up incorrect
TD-PFD.TO The Toronto-Dominion Bank 20250407 0 23.8 24 23.7 23.87 13600 23.6753 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20250407 0 25.05 25.06 23.83 25.06 8166 24.6749 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250407 0 24.41 24.8 24.4 24.8 4065 24.8 up up correct
TD.TO The Toronto-Dominion Bank 20250407 0 78.57 81.11 78.2 79.35 25072189 78.3238 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20250407 0 13.25 13.26 13.13 13.13 71900 13.13 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20250407 0 17.15 17.59 17.1 17.48 24500 17.48 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20250407 0 34.79 37.45 34.5 36.44 426500 36.44 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250407 0 13.7 15 13.7 14.56 36100 14.56 up up correct
TECK-A.TO Teck Resources Limited 20250407 0 42 45.2 41.24 43.23 8698 43.23 up up correct
TECK-B.TO Teck Resources Limited 20250407 0 40.28 45.42 40.28 43.24 2723758 43.24 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250407 0 9.72 9.73 9.69 9.69 47200 9.69 down down correct
TF.TO Timbercreek Financial Corp 20250407 0 6.04 6.25 5.91 6.05 408200 6.05 up up correct
TFII.TO TFI International Inc 20250407 0 108.21 114.56 105.56 108.81 440200 108.81 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20250407 0 22.27 23.41 21.82 22.94 241300 22.94 up up correct
TGFI.TO TD Active Global Income ETF 20250407 0 20.1 20.1 20 20 3200 20 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20250407 0 23.79 24.5 23.79 24.26 2900 24.26 up up correct
TGO.TO TeraGo Inc 20250407 0 0.91 1.1 0.91 1.05 88500 1.05 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20250407 0 14.06 14.06 13.82 13.86 3900 13.86 down down correct
TH.TO Theratechnologies Inc 20250407 0 2.1 2.38 2.1 2.35 95500 2.35 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20250407 0 22.5 23.66 21.44 23.43 35200 23.43 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250407 0 32.63 33.68 32.05 33.41 72600 33.41 up up correct
TI.TO Titan Mining Corporation 20250407 0 0.355 0.37 0.355 0.37 99700 0.37 up up correct
TIH.TO Toromont Industries Ltd 20250407 0 107.59 112.55 107.32 109.69 331300 109.69 up up correct
TILV.TO TD Q International Low Volatility ETF 20250407 0 16.82 17.08 16.71 16.74 8900 16.74 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20250407 0 20.35 21.125 20.35 20.68 38200 20.68 up up correct
TIXT.TO TELUS International 20250407 0 3.21 3.38 3.06 3.26 406200 3.26 up up correct
TKO.TO Taseko Mines Limited 20250407 0 2.48 2.72 2.44 2.52 1595800 2.52 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20250407 0 18.77 19.85 18.68 19.65 13000 19.65 up down incorrect
TLG.TO Troilus Gold Corp 20250407 0 0.42 0.44 0.39 0.41 520700 0.41 down up incorrect
TLO.TO Talon Metals Corp 20250407 0 0.09 0.11 0.09 0.09 1719500 0.09
TLRY.TO Tilray Inc 20250407 0 0.8 0.85 0.77 0.81 1423600 0.81 up down incorrect
TMQ.TO Trilogy Metals Inc 20250407 0 1.91 2.13 1.85 1.86 16400 1.86 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250407 0 8.96 9.05 8.33 8.59 44500 8.59 down down correct
TNX.TO Tanzanian Gold Corporation 20250407 0 39.77 42.1 39.72 41.55 0 41.55 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250407 0 20.37 21.31 20.37 20.93 46349 20.93 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20250407 0 14.88 14.98 14.88 14.96 5203 14.96 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20250407 0 17.59 18.06 17.59 17.88 10344 17.88 up up correct
TOT.TO Total Energy Services Inc 20250407 0 8.52 9.08 8.4 8.88 93600 8.88 up up correct
TOU.TO Tourmaline Oil Corp 20250407 0 58.75 62.11 58.74 59.58 3748700 59.58 up up correct
TOY.TO Spin Master Corp 20250407 0 22.06 23.21 21.65 22.59 146900 22.59 up up correct
TPE.TO TD International Equity Index ETF 20250407 0 20.95 21.97 20.94 21.28 180400 21.28 up up correct
TPRF.TO TD Active Preferred Share ETF 20250407 0 10.49 10.62 10.48 10.5 26000 10.5 up up correct
TPU.TO TD U.S. Equity Index ETF 20250407 0 39.25 42 38.96 40.77 328200 40.77 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20250407 0 18.08 18.64 17.86 18.33 45500 18.33 up up correct
TQGD.TO TD Q Global Dividend ETF 20250407 0 17.84 18.55 17.75 18.12 38000 18.12 up up correct
TQGM.TO TD Q Global Multifactor ETF 20250407 0 18.1 18.23 17.81 18.16 46300 18.16 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250407 0 20.27 21.62 20.27 21.07 82700 21.07 up up correct
TRI-PB.TO Thomson Reuters Corp 20250407 0 14.25 14.3 14.25 14.3 6200 14.3 up up correct
TRI.TO Thomson Reuters Corporation 20250407 0 232.65 237.46 228.05 231.61 877384 231.61 down down correct
TRP-PA.TO TC Energy Corporation 20250407 0 17.99 17.99 17 17.05 14313 17.05 down down correct
TRP-PB.TO TC Energy Corporation 20250407 0 13.58 13.65 13.45 13.45 4437 13.45 down down correct
TRP-PC.TO TC Energy Corporation 20250407 0 13.48 13.83 13.47 13.51 10824 13.51 up up correct
TRP-PD.TO TRP-PD 20250407 0 20.5 20.5 19.87 19.96 23492 19.96 down down correct
TRP-PE.TO TRP-PE 20250407 0 18.52 18.52 18.17 18.35 1943 18.35 down down correct
TRP-PF.TO TC Energy Corporation 20250407 0 16.03 16.3 15.81 16.11 3822 16.11 up up correct
TRP-PG.TO TRP-PG 20250407 0 21.35 21.35 21.32 21.35 3700 21.35
TRP-PH.TO TRP-PH 20250407 0 13.77 13.85 13.355 13.45 7350 13.45 down down correct
TRP-PI.TO TRP-PI 20250407 0 14.88 14.88 14.87 14.87 1800 14.87 down down correct
TRP.TO TC Energy Corporation 20250407 0 63.41 65.44 62.17 65.13 13507200 65.13 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250407 0 21.97 21.97 21.22 21.22 4500 21.22 down down correct
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250407 0 23.01 24.67 22.88 23.43 11100 23.43 up up correct
TRZ.TO Transat A.T. Inc 20250407 0 1.45 1.6 1.45 1.48 94500 1.48 up up correct
TSK.TO Talisker Resources Ltd 20250407 0 0.55 0.56 0.53 0.56 42789 0.56 up up correct
TSL.TO Tree Island Steel Ltd 20250407 0 2.53 2.53 2.49 2.51 3300 2.51 down down correct
TSU.TO Trisura Group Ltd 20250407 0 31.5 32.52 30.89 32 112400 32 up up correct
TTP.TO TD Canadian Equity Index ETF 20250407 0 25.5 26.86 25.4 26.19 37100 26.19 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250407 0 24.23 25.865 24.2 25.37 92900 25.37 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20250407 0 19.69 20.15 19.69 19.81 20800 19.81 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250407 0 119.5 119.5 117.02 117.02 9700 117.02 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20250407 0 21.53 21.92 21.53 21.78 500 21.78 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250407 0 10 10 10 10 500 10
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250407 0 14.57 14.59 14.49 14.55 5900 14.55 down down correct
TVA-B.TO TVA Group Inc 20250407 0 0.85 0.85 0.85 0.85 0 0.85
TVE.TO Tamarack Valley Energy Ltd 20250407 0 3.23 3.68 3.23 3.59 2888000 3.59 up up correct
TVK.TO TerraVest Industries Inc 20250407 0 121.5 135.21 121.5 128.67 159600 128.67 up up correct
TWC.TO TWC Enterprises Limited 20250407 0 17.88 17.88 17.2 17.25 2000 17.25 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250407 0 0.255 0.26 0.24 0.26 689300 0.26 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250407 0 20.19 20.8 19.85 20.8 11600 20.8 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20250407 0 15.25 16.55 15.03 16.09 299400 16.09 up up correct
TXG.TO Torex Gold Resources Inc 20250407 0 35.5 37.94 35 36.49 416200 36.49 up up correct
TXP.TO Touchstone Exploration Inc 20250407 0 0.37 0.37 0.33 0.36 180700 0.36 down down correct
U-U.TO Sprott Physical Uranium Trust 20250407 0 12.65 13.46 12.65 12.86 137800 12.86 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250407 0 13.83 13.83 13.83 13.83 0 13.83
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250407 0 12.49 12.5 12.41 12.5 2600 12.5 up up correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250407 0 11.19 11.41 11.09 11.34 22300 11.34 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250407 0 35.17 36.04 35.14 35.73 17151 35.73 up down incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250407 0 49.41 49.67 48.62 49.34 11906 49.34 down up incorrect
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250407 0 25.09 25.28 24.84 25.04 21500 25.04 down up incorrect
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250407 0 37.3 37.3 37.22 37.22 100 37.22 down up incorrect
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250407 0 29.11 29.11 29.11 29.11 1000 29.11
UNC.TO United Corporations Limited 20250407 0 113.77 113.77 113.77 113.77 0 113.77
UNI.TO Unisync Corp 20250407 0 1.11 1.12 1.11 1.12 3000 1.12 up up correct
URB-A.TO Urbana Corporation 20250407 0 5.4 5.4 5.16 5.17 13000 5.17 down down correct
URB.TO Urbana Corporation 20250407 0 5.56 5.82 5.55 5.69 1600 5.69 up up correct
URE.TO Ur-Energy Inc 20250407 0 0.81 0.91 0.79 0.85 263300 0.85 up up correct
USA.TO Americas Gold and Silver Corporation 20250407 0 0.58 0.71 0.56 0.61 1054300 0.61 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250407 0 34.98 36.5 34.98 35.52 52800 35.52 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250407 0 23.44 23.45 23.19 23.2 363600 23.2 down down correct
VALT-U.TO CI Gold Bullion Fund 20250407 0 29.62 29.62 29.53 29.56 3400 29.56 down down correct
VALT.TO CI Gold Bullion Fund 20250407 0 37.27 37.27 36.58 36.66 4300 36.66 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20250407 0 30.56 31.55 30.5 31.1 443100 31.1 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250407 0 24.35 24.35 24.1 24.11 41800 24.11 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20250407 0 49.69 52 49.32 50.66 177300 50.66 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250407 0 25.76 25.76 25.5 25.54 12900 25.54 down down correct
VCM.TO Vecima Networks Inc 20250407 0 9.05 9.2 8.99 9 6800 9 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250407 0 45.77 48.05 45.49 46.86 477600 46.86 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250407 0 27.81 28.37 27.81 28.13 44600 28.13 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250407 0 39.9 42.17 39.9 41.08 104600 41.08 up up correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250407 0 44.3 46.6 44.29 45.61 1080900 45.61 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250407 0 34.2 35.8 34.2 34.91 47100 34.91 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250407 0 34.25 35.55 34.17 34.61 247600 34.61 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250407 0 50.93 52.34 50.93 51.92 39000 51.92 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20250407 0 39.61 41.85 39.24 40.58 1411900 40.58 up up correct
VET.TO Vermilion Energy Inc 20250407 0 8.19 9.03 8.1 8.65 1354000 8.65 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20250407 0 122.9 132 121.61 127.94 1395200 127.94 up down incorrect
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250407 0 82 86.91 82 85.33 91400 85.33 up down incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250407 0 55 57.58 54.94 56.94 95300 56.94 up down incorrect
VGRO.TO Vanguard Growth ETF Portfolio 20250407 0 33.51 35.09 33.23 34.2 1058400 34.2 up down incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20250407 0 22.91 22.91 22.72 22.74 4600 22.74 down up incorrect
VGZ.TO Vista Gold Corp 20250407 0 1.02 1.05 0.96 0.96 31000 0.96 down up incorrect
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250407 0 35.25 37.16 35.25 36.39 15300 36.39 up down incorrect
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250407 0 30.98 31.75 30.52 31.18 94200 31.18 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250407 0 31.4 33.91 31.39 32.87 775500 32.87 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250407 0 21.48 21.48 21.05 21.05 19900 21.05 down down correct
VLE.TO Valeura Energy Inc 20250407 0 6.15 6.77 6.06 6.64 1721800 6.64 up up correct
VLN.TO Velan Inc 20250407 0 14.75 15 14.48 14.74 3600 14.74 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250407 0 53.8 57 52.92 55.62 14800 55.62 up up correct
VNP.TO 5N Plus Inc 20250407 0 5.25 5.52 5.2 5.48 252300 5.48 up down incorrect
VQS.TO Viq Solutions Inc 20250407 0 0.15 0.17 0.15 0.17 11700 0.17 up down incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250407 0 28.46 29.06 28.02 29 16200 29 up down incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250407 0 24.02 24.28 24 24.18 45800 24.18 up down incorrect
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250407 0 23.53 23.53 23.44 23.45 45100 23.45 down up incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250407 0 24.19 24.19 24.1 24.1 28300 24.1 down up incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250407 0 78.84 84.78 77.89 81.43 456800 81.43 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250407 0 92.5 97.78 91.6 95.92 363300 95.92 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250407 0 83.16 88.59 83.16 87.43 106800 87.43 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250407 0 45.45 46.93 44.7 45.97 25600 45.97 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250407 0 35.23 37.61 35.23 35.7 94100 35.7 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250407 0 55.24 57.86 54.88 56.73 218100 56.73 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20250407 0 30.82 31.13 30.82 31 20400 31 up up correct
VXM.TO CI Morningstar International Value Index ETF 20250407 0 33.03 33.41 32.96 32.98 12500 32.98 down down correct
WCM-A.TO Wilmington Capital Management Inc 20250407 0 2.15 2.15 2.15 2.15 0 2.15
WCN.TO Waste Connections Inc 20250407 0 261.18 268.7 258.12 263.12 733500 263.12 up down incorrect
WCP.TO Whitecap Resources Inc 20250407 0 7.39 7.8 7.1 7.66 9327900 7.66 up down incorrect
WDO.TO Wesdome Gold Mines Ltd 20250407 0 15.7 16.2 15.32 15.66 877900 15.66 down down correct
WEED.TO Canopy Growth Corporation 20250407 0 1.24 1.36 1.22 1.32 801500 1.32 up up correct
WEF.TO Western Forest Products Inc 20250407 0 0.39 0.4 0.38 0.39 308500 0.39
WELL.TO WELL Health Technologies Corp 20250407 0 3.9 4.27 3.86 4.18 1218400 4.18 up up correct
WFC.TO Wall Financial Corporation 20250407 0 11.29 11.29 11.29 11.29 0 11.29
WFG.TO West Fraser Timber Co Ltd 20250407 0 101.56 105.23 99.53 100.39 202400 100.39 down down correct
WILD.TO WildBrain Ltd 20250407 0 1.63 1.66 1.61 1.65 12400 1.65 up up correct
WJX.TO Wajax Corporation 20250407 0 16.1 16.85 15.63 16.02 183500 16.02 down down correct
WLLW.TO Willow Biosciences Inc 20250407 0 0.01 0.01 0.01 0.01 83000 0.01
WM.TO Wallbridge Mining Company Limited 20250407 0 0.06 0.06 0.05 0.05 801900 0.05 down down correct
WN-PC.TO George Weston Limited 20250407 0 22.1 22.22 21.61 21.89 4238 21.89 down down correct
WN-PD.TO George Weston Limited 20250407 0 22.1 22.1 21.75 21.8 2430 21.8 down down correct
WN-PE.TO George Weston Limited 20250407 0 20.76 20.76 20.5 20.51 4650 20.51 down down correct
WN.TO George Weston Limited 20250407 0 240.86 245.05 236.44 239.49 172300 239.49 down down correct
WOMN.TO BMO Women in Leadership Fund 20250407 0 34.58 35.13 34.58 34.86 900 34.86 up up correct
WPK.TO Winpak Ltd 20250407 0 38.02 38.92 37.99 38.6 38000 38.6 up up correct
WPM.TO Wheaton Precious Metals Corp 20250407 0 98 105.17 96.18 100.66 1326400 100.66 up up correct
WPRT.TO Westport Fuel Systems Inc 20250407 0 4.14 4.14 3.89 3.95 13700 3.95 down down correct
WRG.TO Western Energy Services Corp 20250407 0 2.1 2.19 2.1 2.1 1900 2.1
WRN.TO Western Copper and Gold Corporation 20250407 0 1.38 1.4 1.32 1.37 108800 1.37 down down correct
WRX.TO Western Resources Corp 20250407 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250407 0 222.18 237.2 217.42 226.75 416300 226.75 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250407 0 28.01 28.87 28.01 28.21 6600 28.21 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250407 0 39.5 41.02 39.5 40.79 4800 40.79 up down incorrect
WTE.TO Westshore Terminals Investment Corporation 20250407 0 23.33 23.84 22.56 22.77 459200 22.77 down up incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20250407 0 29.49 30.44 29.24 30.16 8400 30.16 up down incorrect
X.TO TMX Group Limited 20250407 0 50.47 51.38 48.36 48.4 1195900 48.4 down up incorrect
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20250407 0 39.13 39.13 38.6 38.71 8573 38.71 down up incorrect
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250407 0 33.25 33.32 32.97 32.97 3885 32.97 down up incorrect
XAM.TO Xanadu Mines Limited 20250407 0 0.045 0.05 0.045 0.05 16824 0.05 up down incorrect
XAU.TO Goldmoney Inc 20250407 0 8.08 8.08 7.9 7.95 6300 7.95 down up incorrect
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250407 0 26.79 28.17 26.79 27.98 3300 27.98 up down incorrect
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250407 0 37.5 40.26 37.47 39.47 294300 39.47 up down incorrect
XBAL.TO iShares Core Balanced ETF Portfolio 20250407 0 27.77 28.68 27.7 28.26 172000 28.26 up down incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250407 0 28.68 28.74 28.44 28.45 887100 28.45 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250407 0 20.29 20.3 20.11 20.12 119200 20.12 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250407 0 37.86 37.86 37.63 37.67 1210 37.67 down down correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20250407 0 36.44 36.44 36.13 36.13 352 36.13 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250407 0 50.2 50.93 50.2 50.59 800 50.59 up up correct
XCG.TO iShares Canadian Growth Index ETF 20250407 0 50.34 52.35 50.26 51.7 7200 51.7 up up correct
XCH.TO iShares China Index ETF 20250407 0 20.62 21.43 20.07 20.27 255600 20.27 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250407 0 22.55 22.65 22.52 22.58 13000 22.58 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250407 0 69.5 70.41 69.11 70 8900 70 up up correct
XCV.TO iShares Canadian Value Index ETF 20250407 0 36.16 37.17 36.09 36.91 51800 36.91 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250407 0 17.93 17.93 17.93 17.93 300 17.93
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250407 0 25.88 26.32 25.43 25.95 39700 25.95 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250407 0 24.88 25.31 24.69 25.13 9700 25.13 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250407 0 28.37 29.5 28.32 29 551700 29 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250407 0 54.62 55.4 53.71 54.4 2000 54.4 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250407 0 20.02 21.08 20.01 20.57 10709 20.57 up up correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250407 0 28.62 29.87 28.59 29.29 24100 29.29 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250407 0 24.52 25.69 24.52 25.11 14900 25.11 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20250407 0 29.65 30.65 29.6 30.08 156400 30.08 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250407 0 15.32 15.39 15.27 15.28 3400 15.28 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250407 0 19.68 19.68 19.34 19.35 1800 19.35 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250407 0 27 27.5 26.34 26.85 216400 26.85 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250407 0 25.52 25.52 25.17 25.36 2475 25.36 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250407 0 35.67 37.35 35.61 36.2 1069700 36.2 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250407 0 30.24 30.7 30.1 30.58 4900 30.58 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20250407 0 30.11 31.15 30.11 30.56 301200 30.56 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20250407 0 29.46 31.18 27.54 30.22 1818300 30.22 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250407 0 27.01 27.93 27 27.78 9400 27.78 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20250407 0 29.17 30.33 29.17 29.59 12800 29.59 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250407 0 29.33 30.31 29.08 29.68 90300 29.68 up up correct
XFR.TO iShares Floating Rate Index ETF 20250407 0 19.98 20 19.98 19.99 75800 19.99 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20250407 0 19.76 19.77 19.53 19.57 225800 19.57 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250407 0 47.26 47.4 46.66 47.4 1700 47.4 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20250407 0 27.25 28.55 27.25 27.91 417300 27.91 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250407 0 19.75 19.85 19.71 19.72 8100 19.72 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250407 0 61.25 62.69 60.42 62.36 17300 62.36 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250407 0 31.7 32.98 31.38 32.13 7000 32.13 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250407 0 31.18 32.46 31.18 31.95 37900 31.95 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250407 0 15.81 16.21 15.81 15.9 31600 15.9 up up correct
XID.TO iShares India Index ETF 20250407 0 52.08 52.6 51.96 52.6 15200 52.6 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250407 0 19.7 19.71 19.44 19.46 25500 19.46 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250407 0 37.26 37.26 37.14 37.14 47000 37.14 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250407 0 32.97 34.1 32.75 33.38 71572 33.38 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250407 0 20 20.14 20 20.06 3400 20.06 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250407 0 19.6 19.61 19.18 19.24 363600 19.24 down down correct
XLY.TO Auxly Cannabis Group Inc 20250407 0 0.075 0.08 0.07 0.08 969300 0.08 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250407 0 19 20.5 19 20.25 8438 20.25 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250407 0 27.74 29.29 27.47 28.64 171800 28.64 up up correct
XMF-A.TO M Split Corp 20250407 0 0.6 0.6 0.6 0.6 0 0.6
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250407 0 5.1 5.1 4.86 5.05 13200 5.05 down down correct
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250407 0 3.5 3.5 3.5 3.5 0 3.5
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20250407 0 22.51 24.34 22.51 23.39 52700 23.39 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250407 0 39.73 39.74 39.22 39.59 5700 39.59 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250407 0 27.61 27.8 27.34 27.43 2800 27.43 down down correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250407 0 27.7 27.74 27.44 27.46 1700 27.46 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250407 0 33.01 35.57 33.01 35.57 1700 35.57 up up correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250407 0 31.57 31.93 30.94 31.61 10700 31.61 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250407 0 62.48 62.48 62.48 62.48 0 62.48
XMU.TO iShares MSCI Min Vol USA Index ETF 20250407 0 80.97 83.06 80.41 82.85 15900 82.85 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250407 0 44.38 45.66 44.21 44.85 8000 44.85 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20250407 0 54.25 54.47 53.93 54.2 6400 54.2 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250407 0 30.1 30.43 30.1 30.43 3600 30.43 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250407 0 19.29 19.34 19.15 19.15 29900 19.15 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250407 0 35.3 36.76 34.87 35.99 60900 35.99 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250407 0 41.92 46.11 41.44 43.6 1243600 43.6 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250407 0 23.52 23.6 23.32 23.4 7800 23.4 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250407 0 18.5 18.5 18.32 18.335 33500 18.335 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250407 0 27.1 27.11 26.99 27 167400 27 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250407 0 17.75 17.75 17.72 17.72 700 17.72 down down correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250407 0 17.8 17.8 17.76 17.76 500 17.76 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250407 0 24.63 25.06 24.63 24.91 1800 24.91 up up correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250407 0 18.64 19.75 18.64 19.7 19400 19.7 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250407 0 19.15 19.15 19.04 19.05 47500 19.05 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250407 0 39.48 39.48 39.39 39.39 401 39.39 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250407 0 43.71 43.71 43.71 43.71 100 43.71
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250407 0 16.8 16.8 16.74 16.74 400 16.74 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250407 0 26.19 26.985 25.7 26.67 39500 26.67 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250407 0 22.54 23.66 22.305 23 182400 23 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250407 0 50.75 54.37 50.16 52.43 2835900 52.43 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250407 0 19.92 19.92 19.88 19.88 6000 19.88 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250407 0 38.11 38.15 38.07 38.07 38000 38.07 down up incorrect
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250407 0 44.59 44.59 44.32 44.32 10700 44.32 down up incorrect
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250407 0 33.69 36.37 33.12 34.6 438700 34.6 up down incorrect
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250407 0 36.74 37.93 36.72 37.86 5800 37.86 up down incorrect
XTC.TO Exco Technologies Limited 20250407 0 5.42 5.65 5.37 5.57 80800 5.57 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20250407 0 10.55 10.55 10.55 10.55 1100 10.55
XTD.TO TDb Split Corp 20250407 0 3 3.2 2.72 2.94 70100 2.94 down up incorrect
XTG.TO Xtra-Gold Resources Corp 20250407 0 2.14 2.14 2.14 2.14 0 2.14
XTR.TO iShares Diversified Monthly Income ETF 20250407 0 10.85 11.05 10.85 10.94 67400 10.94 up down incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250407 0 39.98 42.08 39.59 41.25 113800 41.25 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20250407 0 31.37 32.47 30.5 31.83 101300 31.83 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20250407 0 42.98 46.19 42.78 44.5 1970500 44.5 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250407 0 74.11 77.67 74.11 76.4 10100 76.4 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250407 0 36.43 37.785 36.43 37.29 36378 37.29 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250407 0 50.99 54 50.63 52.93 334100 52.93 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250407 0 25 25.61 25 25.38 5000 25.38 up up correct
XWD.TO iShares MSCI World Index ETF 20250407 0 82 87.34 81.66 84.64 583800 84.64 up up correct
Y.TO Yellow Pages Limited 20250407 0 10.43 10.55 10.08 10.08 10400 10.08 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20250407 0 5.17 5.17 5.17 5.17 0 5.17
YCM-PB.TO Commerce Split Corp Class II PR 20250407 0 5.16 5.16 5.15 5.15 10500 5.15 down down correct
YCM.TO New Commerce Split Fund 20250407 0 3.59 3.59 3.5 3.5 200 3.5 down down correct
YGR.TO Yangarra Resources Ltd 20250407 0 0.85 0.89 0.85 0.85 155000 0.85
YRB.TO Yorbeau Resources Inc 20250407 0 0.04 0.04 0.04 0.04 391000 0.04
ZACE.TO BMO U.S. All Cap Equity Fund 20250407 0 39.93 42.03 39.93 41.73 5200 41.73 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20250407 0 14.09 14.09 13.92 13.93 706100 13.93 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250407 0 36.97 38.08 36.97 37.77 71400 37.77 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250407 0 28.85 28.85 28.71 28.71 8527 28.71 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20250407 0 28.51 30.8 28.43 29.86 233500 29.86 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20250407 0 47.47 47.47 47.1 47.1 7100 47.1 down down correct
ZCH.TO BMO China Equity Index ETF 20250407 0 16 16.8 15.7 16.21 170600 16.21 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20250407 0 11.76 12.21 11.61 11.66 10400 11.66 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20250407 0 15.67 15.68 15.55 15.55 18300 15.55 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250407 0 33.58 34.09 33.58 33.97 13300 33.97 up up correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250407 0 28.195 28.22 28.17 28.18 1000 28.18 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250407 0 24.88 24.88 24.85 24.85 700 24.85 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20250407 0 14 14.01 13.95 13.95 50900 13.95 down down correct
ZDB.TO BMO Discount Bond Index ETF 20250407 0 15.34 15.34 15.19 15.23 97800 15.23 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250407 0 24.83 25.64 24.83 25.27 7400 25.27 up up correct
ZDI.TO BMO International Dividend ETF 20250407 0 22.72 23.35 22.5 23.11 62200 23.11 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250407 0 56.96 58.85 56.35 58.27 30800 58.27 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250407 0 26.85 27.74 26.85 27.44 57600 27.44 up up correct
ZDV.TO BMO Canadian Dividend ETF 20250407 0 20.72 21.56 20.7 21.13 347600 21.13 up up correct
ZDY-U.TO BMO US Dividend ETF 20250407 0 29.92 30.18 29.75 30.16 8600 30.16 up up correct
ZDY.TO BMO US Dividend ETF 20250407 0 40.89 42.92 40.51 41.9 23300 41.9 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20250407 0 21.77 22.7 21.75 21.99 147500 21.99 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20250407 0 37.48 38.62 37.33 37.72 7937500 37.72 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250407 0 12.25 12.29 12.2 12.29 4300 12.29 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250407 0 19.77 20.31 19.58 19.91 80900 19.91 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250407 0 64.78 68.1 64.69 66.64 82200 66.64 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250407 0 27.29 28.47 27.29 27.82 19300 27.82 up up correct
ZESG.TO BMO Balanced ESG ETF 20250407 0 36.07 36.07 35.19 35.54 3100 35.54 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250407 0 39.99 41.09 39.99 40.94 6200 40.94 up up correct
ZFH.TO BMO Floating Rate High Yield ETF 20250407 0 14.14 14.24 14.14 14.17 21600 14.17 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20250407 0 13.27 13.28 13 13.04 309600 13.04 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20250407 0 15.1 15.1 14.95 14.95 21000 14.95 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20250407 0 49.04 51.01 49.04 50.74 33300 50.74 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20250407 0 22.48 22.48 22.48 22.48 0 22.48
ZFS.TO BMO Short Federal Bond Index ETF 20250407 0 14.01 14.01 13.97 13.98 22000 13.98 down down correct
ZGB.TO BMO Government Bond Index ETF 20250407 0 46.78 46.78 46.25 46.25 20300 46.25 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250407 0 115 127.51 115 122.28 17100 122.28 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20250407 0 49.96 50.22 49.4 49.93 10200 49.93 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250407 0 59.48 62.54 58.95 61.01 64100 61.01 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20250407 0 41.16 42.51 40.99 41.95 88700 41.95 up up correct
ZGSB.TO BMO Global Strategic Bond Fund 20250407 0 26.43 26.43 26.41 26.41 3900 26.41 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250407 0 16.59 16.77 16.59 16.77 900 16.77 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20250407 0 37.71 38.44 37.71 38.44 1200 38.44 up up correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250407 0 10.44 10.72 10.44 10.59 19300 10.59 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250407 0 13.25 13.25 13.25 13.25 0 13.25
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250407 0 18.54 18.54 18.34 18.34 24700 18.34 down down correct
ZID.TO BMO India Equity Index ETF 20250407 0 45.8 47 45.46 45.85 24300 45.85 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20250407 0 34.35 35.07 34.35 35.02 1400 35.02 up up correct
ZJG.TO BMO Junior Gold Index ETF 20250407 0 106.01 110.08 106.01 106.78 9300 106.78 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250407 0 18.26 18.65 18.26 18.33 24600 18.33 up down incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250407 0 46.97 48.25 46.6 47.29 177800 47.29 up down incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20250407 0 15.46 15.46 15.18 15.21 136700 15.21 down up incorrect
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250407 0 27.54 27.71 27.2 27.52 5800 27.52 down up incorrect
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250407 0 17.85 17.86 17.65 17.8 4900 17.8 down up incorrect
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250407 0 33.52 34 33.52 33.83 1800 33.83 up down incorrect
ZLI.TO BMO Low Volatility International Equity ETF 20250407 0 26.47 26.48 26.1 26.25 30400 26.25 down up incorrect
ZLU-U.TO BMO Low Volatility US Equity ETF 20250407 0 38.74 39.29 38.7 39.29 3700 39.29 up down incorrect
ZLU.TO BMO Low Volatility US Equity ETF 20250407 0 53.56 55 53.24 54.2 61300 54.2 up down incorrect
ZMBS.TO BMO Canadian MBS Index ETF 20250407 0 30.65 30.65 30.65 30.65 0 30.65
ZMI.TO BMO Monthly Income ETF 20250407 0 16.16 16.7 16.16 16.5 27300 16.5 up down incorrect
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250407 0 34.85 34.85 34.85 34.85 0 34.85
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250407 0 37.68 37.68 37.68 37.68 0 37.68
ZMID.TO BMO S&P US Mid Cap Index ETF 20250407 0 38.3 41.31 38.21 39.68 5100 39.68 up down incorrect
ZMP.TO BMO Mid Provincial Bond Index ETF 20250407 0 14.31 14.31 14.17 14.19 20800 14.19 down up incorrect
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250407 0 28.7 28.7 28.7 28.7 0 28.7
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250407 0 51.44 51.75 51.44 51.75 300 51.75 up down incorrect
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250407 0 12.6 12.6 12.53 12.53 34500 12.53 down up incorrect
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250407 0 77.22 84.41 76.41 80.26 182600 80.26 up down incorrect
ZPAY-F.TO BMO Premium Yield ETF 20250407 0 25.81 26 25.2 25.98 21881 25.98 up down incorrect
ZPAY-U.TO BMO Premium Yield ETF 20250407 0 26.86 27.23 26.37 27.08 8600 27.08 up down incorrect
ZPAY.TO BMO Premium Yield ETF 20250407 0 29.21 29.85 28.92 29.82 52800 29.82 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250407 0 13.08 13.08 12.7 13.02 5900 13.02 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250407 0 12.6 12.6 12.37 12.37 36200 12.37 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250407 0 10.27 10.44 10.22 10.29 527700 10.29 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250407 0 23.07 23.07 23.07 23.07 200 23.07
ZPS.TO BMO Short Provincial Bond Index ETF 20250407 0 12.47 12.49 12.47 12.47 6000 12.47
ZPW-U.TO BMO US Put Write ETF 20250407 0 13.34 13.84 13.34 13.84 2000 13.84 up up correct
ZPW.TO BMO US Put Write ETF 20250407 0 14.2 14.67 14.15 14.61 15900 14.61 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250407 0 29.26 29.26 29.14 29.14 1300 29.14 down down correct

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