CollectAI

close-tor_stocks

2025/05/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250522 0 0.04 0.04 0.04 0.04 1000 0.04
AAV.TO Advantage Energy Ltd 20250522 0 10.77 10.9 10.64 10.69 252500 10.69 down down correct
ABX.TO Barrick Gold Corporation 20250522 0 26.04 26.12 25.57 25.89 2749500 25.89 down down correct
AC.TO Air Canada 20250522 0 18.25 18.85 18.23 18.62 2677300 18.62 up up correct
ACB.TO Aurora Cannabis Inc 20250522 0 7.23 7.62 7.09 7.61 576600 7.61 up up correct
ACD.TO Accord Financial Corp 20250522 0 3.2 3.2 3.16 3.16 1100 3.16 down down correct
ACO-X.TO ATCO Ltd 20250522 0 52.22 52.25 51.25 51.27 186300 51.27 down down correct
ACQ.TO AutoCanada Inc 20250522 0 19.48 20.38 19.45 20.35 40100 20.35 up down incorrect
ACZ.TO Middlefield American Core Dividend ETF 20250522 0 20.04 20.04 20.04 20.04 0 20.04
AD-UN.TO Alaris Equity Partners Income Trust 20250522 0 18.62 18.63 18.38 18.43 30400 18.43 down up incorrect
ADCO.TO Adcore Inc 20250522 0 0.265 0.265 0.265 0.265 0 0.265
ADN.TO Acadian Timber Corp 20250522 0 17.9 17.98 17.8 17.88 5200 17.88 down down correct
ADW-A.TO Andrew Peller Limited 20250522 0 4.5 4.52 4.41 4.5 20300 4.5
ADW-B.TO Andrew Peller Limited 20250522 0 5.76 5.76 5.76 5.76 0 5.76
AEG.TO Aegis Brands Inc 20250522 0 0.37 0.37 0.37 0.37 0 0.37
AEM.TO Agnico Eagle Mines Limited 20250522 0 159.31 160.97 158.18 158.95 999700 158.95 down up incorrect
AFN.TO Ag Growth International Inc 20250522 0 37.5 37.65 37 37.28 111600 37.28 down down correct
AGF-B.TO AGF Management Limited 20250522 0 11.24 11.31 11.13 11.28 29700 11.28 up up correct
AGI.TO Alamos Gold Inc 20250522 0 36.09 36.29 35.48 35.63 1685800 35.63 down down correct
AI.TO Atrium Mortgage Investment Corporation 20250522 0 10.99 11.04 10.88 10.99 54000 10.99
AIF.TO Altus Group Limited 20250522 0 56.05 56.05 54.91 54.96 53400 54.96 down down correct
AII.TO Almonty Industries Inc 20250522 0 2.41 2.44 2.4 2.42 316400 2.42 up up correct
AIM-PA.TO Aimia Inc 20250522 0 16.5 16.5 16.5 16.5 0 16.5
AIM-PC.TO Aimia Inc 20250522 0 17.75 17.75 17.75 17.75 0 17.75
AIM.TO Aimia Inc 20250522 0 2.76 2.77 2.73 2.76 286700 2.76
AKT-A.TO AKITA Drilling Ltd 20250522 0 1.85 1.97 1.85 1.87 10100 1.87 up up correct
ALA-PA.TO ALA-PA 20250522 0 21.32 21.35 21.3 21.35 2537 21.35 up up correct
ALA-PB.TO ALA-PB 20250522 0 21.96 21.96 21.96 21.96 100 21.96
ALA-PG.TO AltaGas Ltd 20250522 0 24 24.05 24 24 5006 24
ALA.TO AltaGas Ltd 20250522 0 37.98 38.29 37.44 37.63 1054800 37.63 down down correct
ALC.TO Algoma Central Corporation 20250522 0 15.87 15.94 15.8 15.8 5800 15.8 down down correct
ALS.TO Altius Minerals Corporation 20250522 0 27.62 27.74 27.49 27.62 70200 27.62
ALYA.TO Alithya Group Inc 20250522 0 1.77 1.77 1.73 1.73 4500 1.73 down up incorrect
AMM.TO Almaden Minerals Ltd 20250522 0 0.21 0.23 0.21 0.22 62500 0.22 up down incorrect
AND.TO Andlauer Healthcare Group Inc 20250522 0 53.5 53.92 53.47 53.63 152300 53.63 up down incorrect
AOI.TO Africa Oil Corp 20250522 0 1.89 1.9 1.87 1.88 200312 1.88 down down correct
AOT.TO Ascot Resources Ltd 20250522 0 0.08 0.08 0.08 0.08 396000 0.08
AP-UN.TO Allied Properties Real Estate Investment Trust 20250522 0 14.88 15.07 14.71 15.01 526200 15.01 up up correct
APLI.TO Appili Therapeutics Inc 20250522 0 0.015 0.015 0.015 0.015 1000 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250522 0 10.71 10.86 10.71 10.81 10300 10.81 up up correct
APS.TO Aptose Biosciences Inc 20250522 0 2.4 2.48 2.4 2.45 1500 2.45 up up correct
AQN-PA.TO AQN-PA 20250522 0 23.11 23.11 23 23 656 23 down down correct
AQN-PD.TO AQN-PD 20250522 0 24.15 24.15 24.15 24.15 0 24.15
AQN.TO Algonquin Power & Utilities Corp 20250522 0 7.57 7.65 7.51 7.63 1347300 7.63 up up correct
ARB.TO Accelerate Arbitrage Fund 20250522 0 27.38 27.38 27.38 27.38 0 27.38
ARE.TO Aecon Group Inc 20250522 0 18.4 19.2 18.05 19.04 533600 19.04 up up correct
ARG.TO Amerigo Resources Ltd 20250522 0 1.75 1.78 1.74 1.77 112400 1.77 up up correct
ARIS.TO Aris Gold Corp 20250522 0 8.72 8.74 8.48 8.49 490100 8.49 down down correct
ARX.TO ARC Resources Ltd 20250522 0 29.21 29.54 29.1 29.16 1216000 29.16 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20250522 0 3.97 4.21 3.97 4.15 443200 4.15 up up correct
ATH.TO Athabasca Oil Corporation 20250522 0 5.22 5.24 5.16 5.21 3750200 5.21 down up incorrect
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250522 0 28.73 28.73 28.73 28.73 200 28.73
ATZ.TO Aritzia Inc 20250522 0 63.14 63.92 62.14 63.49 625000 63.49 up down incorrect
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250522 0 46.27 46.27 46.27 46.27 100 46.27
AUMN.TO Golden Minerals Company 20250522 0 0.23 0.23 0.23 0.23 0 0.23
AVCN.TO Avicanna Inc 20250522 0 0.27 0.29 0.27 0.28 16500 0.28 up up correct
AVL.TO Avalon Advanced Materials Inc 20250522 0 0.03 0.03 0.03 0.03 58900 0.03
AVNT.TO Avant Brands Inc 20250522 0 0.84 0.84 0.84 0.84 1000 0.84
AX-PE.TO Artis Real Estate Investment Trust 20250522 0 20 20 20 20 1000 20
AX-PI.TO Artis Real Estate Investment Trust 20250522 0 19.8 19.97 19.8 19.84 4419 19.84 up up correct
AX-UN.TO Artis Real Estate Investment Trust 20250522 0 7.1 7.1 6.995 7.02 89211 7.02 down down correct
AYA.TO Aya Gold & Silver Inc 20250522 0 11.66 11.66 11.24 11.3 897600 11.3 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250522 0 22.99 22.99 22.99 22.99 0 22.99
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250522 0 21.15 21.21 21.15 21.21 600 21.21 up up correct
BB.TO BlackBerry Limited 20250522 0 5.31 5.41 5.18 5.35 2284400 5.35 up up correct
BBD-A.TO Bombardier Inc 20250522 0 90.46 90.59 89.7 90.14 2300 90.14 down down correct
BBD-B.TO Bombardier Inc 20250522 0 90.06 90.97 89.55 90.19 152211 90.19 up up correct
BBD-PB.TO Bombardier Inc 20250522 0 16.44 16.45 16.44 16.45 200 16.45 up up correct
BBD-PC.TO Bombardier Inc 20250522 0 22.3 22.3 22.22 22.23 4407 22.23 down down correct
BBD-PD.TO Bombardier Inc 20250522 0 15.25 15.25 15.25 15.25 310 15.25
BBU-UN.TO Brookfield Business Partners L.P 20250522 0 34.21 34.66 34.09 34.33 75400 34.33 up up correct
BCE-PB.TO BCE Inc 20250522 0 16.8 16.8 16.67 16.67 952 16.67 down down correct
BCE-PC.TO BCE Inc 20250522 0 17.11 17.37 17.11 17.24 42488 17.24 up up correct
BCE-PD.TO BCE Inc 20250522 0 16.57 16.73 16.57 16.7 2888 16.7 up up correct
BCE-PE.TO BCE Inc 20250522 0 16.75 16.75 16.64 16.75 300 16.75
BCE-PF.TO BCE Inc 20250522 0 18.66 18.78 18.66 18.75 4055 18.75 up up correct
BCE-PG.TO BCE Inc 20250522 0 16.43 16.48 16.43 16.48 1151 16.48 up up correct
BCE-PH.TO BCE Inc 20250522 0 16.99 16.99 16.98 16.98 600 16.98 down down correct
BCE-PI.TO BCE Inc 20250522 0 16.44 16.44 16.44 16.44 997 16.44
BCE-PJ.TO BCE Inc 20250522 0 16.78 16.78 16.78 16.78 100 16.78
BCE-PK.TO BCE Inc 20250522 0 16.83 16.83 16.72 16.72 6760 16.72 down down correct
BCE-PL.TO BCE Inc 20250522 0 16.62 16.62 16.62 16.62 0 16.62
BCE-PM.TO BCE Inc 20250522 0 17.46 17.61 17.46 17.61 1852 17.61 up up correct
BCE-PN.TO BCE Inc 20250522 0 17.5 17.85 17.5 17.85 3300 17.85 up up correct
BCE-PQ.TO BCE Inc 20250522 0 23.45 23.45 23.34 23.34 1528 23.34 down down correct
BCE-PR.TO BCE Inc 20250522 0 16.6 16.74 16.52 16.56 4540 16.56 down down correct
BCE-PS.TO BCE Inc 20250522 0 16.56 16.81 16.56 16.81 100000 16.81 up up correct
BCE-PT.TO BCE Inc 20250522 0 17.12 17.12 17.12 17.12 1631 17.12
BCE-PZ.TO BCE Inc 20250522 0 18.05 18.05 18.05 18.05 0 18.05
BCE.TO BCE Inc 20250522 0 29.79 29.98 29.43 29.75 2594300 29.75 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250522 0 43.7 45.18 43.7 44.79 78900 44.79 up up correct
BDI.TO Black Diamond Group Limited 20250522 0 9.38 9.43 9.35 9.35 8800 9.35 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20250522 0 22.08 22.08 22.08 22.08 0 22.08
BDT.TO Bird Construction Inc 20250522 0 25.92 26.72 25.92 26.56 165600 26.56 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250522 0 63.89 65.02 63.73 64.95 100865 64.95 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20250522 0 25 25.01 25 25.01 1042 25.01 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20250522 0 23 23.13 23 23.13 1034 23.13 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20250522 0 32.77 32.77 31.5 31.7 515823 31.7 down down correct
BEPC.TO Brookfield Renewable Corporation 20250522 0 40.49 40.49 38.44 38.75 375600 38.75 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250522 0 15.93 15.97 15.87 15.97 1100 15.97 up up correct
BFIN.TO Brompton North American Financials Dividend ETF 20250522 0 23.82 23.82 23.82 23.82 0 23.82
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250522 0 35.05 35.05 35.05 35.05 0 35.05
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250522 0 5.16 5.2 5.12 5.2 7200 5.2 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250522 0 33.55 33.55 33.48 33.48 1500 33.48 down up incorrect
BGU.TO Bristol Gate Concentrated US Equity ETF 20250522 0 46.83 46.83 46.44 46.78 2900 46.78 down up incorrect
BHC.TO Bausch Health Companies Inc 20250522 0 6.22 6.32 6.16 6.25 321800 6.25 up down incorrect
BIP-PA.TO Brookfield Infrastructure Partners L.P 20250522 0 24.9 24.99 24.8 24.89 2295 24.89 down up incorrect
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250522 0 25.25 25.35 25.25 25.3 1809 25.3 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250522 0 24.38 24.38 24.36 24.36 1981 24.36 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250522 0 24.15 24.19 24.09 24.09 2959 24.09 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250522 0 44.7 44.92 44.11 44.92 412734 44.92 up down incorrect
BIPC.TO Brookfield Infrastructure Corporation 20250522 0 53.59 54.45 53.21 54.19 239100 54.19 up down incorrect
BIR.TO Birchcliff Energy Ltd 20250522 0 6.58 6.58 6.47 6.51 554700 6.51 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20250522 0 16.41 16.41 16.41 16.41 0 16.41
BITC.TO Ninepoint Bitcoin ETF 20250522 0 23.4 23.55 23.35 23.41 1222 23.41 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20250522 0 16.97 17.06 16.84 16.98 102000 16.98 up up correct
BK-PA.TO BK-PA 20250522 0 10.31 10.38 10.31 10.37 62200 10.37 up up correct
BK.TO Canadian Banc Corp 20250522 0 11.43 11.58 11.43 11.47 102100 11.47 up up correct
BKI.TO Black Iron Inc 20250522 0 0.13 0.13 0.12 0.12 73800 0.12 down down correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250522 0 36.03 36.03 36.03 36.03 0 36.03
BLDP.TO Ballard Power Systems Inc 20250522 0 1.8 1.81 1.73 1.79 377700 1.79 down down correct
BLN.TO Blackline Safety Corp 20250522 0 7.24 7.63 7.2 7.52 142500 7.52 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250522 0 23.79 23.79 23.79 23.79 0 23.79
BLX.TO Boralex Inc 20250522 0 30.07 30.44 29.62 30.05 230400 30.05 down down correct
BMO-PE.TO Bank of Montreal 20250522 0 26.01 26.01 25.95 25.95 3455 25.95 down up incorrect
BMO-PY.TO Bank of Montreal 20250522 0 24.8 24.8 24.69 24.74 35082 24.74 down up incorrect
BMO.TO Bank of Montreal 20250522 0 143.44 144.16 142.76 143.73 3302800 143.73 up down incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250522 0 17.69 17.75 17.69 17.74 2800 17.74 up down incorrect
BNE.TO Bonterra Energy Corp 20250522 0 3.4 3.43 3.27 3.43 11300 3.43 up up correct
BNG.TO Bengal Energy Ltd 20250522 0 0.01 0.01 0.01 0.01 8000 0.01
BNK-PA.TO Big Banc Split Corp 20250522 0 10.8 10.8 10.8 10.8 0 10.8
BNS.TO The Bank of Nova Scotia 20250522 0 71.36 71.76 71.24 71.55 4476200 71.55 up up correct
BOS.TO AirBoss of America Corp 20250522 0 4.37 4.39 4.32 4.32 1700 4.32 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20250522 0 18.61 18.61 18.48 18.58 35474 18.58 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20250522 0 16.14 16.35 16.11 16.35 5676 16.35 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20250522 0 22.19 22.2 22 22.11 2297 22.11 down down correct
BPO-PE.TO BPO-PE 20250522 0 16.39 16.98 16.39 16.98 2300 16.98 up up correct
BPO-PG.TO BPO-PG 20250522 0 16.99 17.12 16.95 17.06 5021 17.06 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20250522 0 16.35 16.58 16.35 16.58 1900 16.58 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20250522 0 13.95 14.2 13.95 14.1 7408 14.1 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20250522 0 13.93 14.01 13.93 13.97 15143 13.97 up up correct
BPO-PR.TO BPO-PR 20250522 0 15.15 15.2 15.04 15.04 11284 15.04 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20250522 0 17.61 17.85 17.61 17.71 11776 17.71 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20250522 0 9.81 9.81 9.81 9.81 100 9.81
BPO-PX.TO Brookfield Office Properties Inc 20250522 0 9.66 9.66 9.66 9.66 100 9.66
BPO-PY.TO Brookfield Office Properties Inc 20250522 0 9.9 9.9 9.9 9.9 0 9.9
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250522 0 22.43 22.43 22.43 22.43 0 22.43
BPS-PA.TO BPS-PA 20250522 0 25.38 25.38 25.38 25.38 0 25.38
BPS-PB.TO BPS-PB 20250522 0 25.04 25.04 25.04 25.04 0 25.04
BPS-PC.TO BPS-PC 20250522 0 25 25 25 25 0 25
BPS-PU.TO BPS-PU 20250522 0 24.87 24.87 24.86 24.86 1000 24.86 down down correct
BR.TO Big Rock Brewery Inc 20250522 0 1.2 1.2 1.18 1.18 400 1.18 down down correct
BRAG.TO Bragg Gaming Group Inc 20250522 0 5.8 5.95 5.59 5.85 10200 5.85 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20250522 0 14.3 14.43 14.3 14.43 4300 14.43 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20250522 0 28.02 28.16 28.02 28.12 470 28.12 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250522 0 20.1 20.1 20.1 20.1 974 20.1
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250522 0 18.7 18.7 18.65 18.65 1100 18.65 down down correct
BRF-PC.TO BRF-PC 20250522 0 22.58 22.58 22.58 22.58 576 22.58
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250522 0 18.97 18.97 18.97 18.97 550 18.97
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250522 0 18.9 18.9 18.8 18.82 1515 18.82 down down correct
BRMI.TO Boat Rocker Media Inc 20250522 0 0.9 0.9 0.86 0.89 96000 0.89 down down correct
BRY.TO Bri-Chem Corp 20250522 0 0.26 0.26 0.26 0.26 3000 0.26
BSX.TO Belo Sun Mining Corp 20250522 0 0.2 0.21 0.2 0.21 11600 0.21 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20250522 0 3.52 3.545 3.51 3.54 57068 3.54 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20250522 0 21.79 21.9 21.61 21.74 584700 21.74 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20250522 0 19.92 20.06 19.83 19.88 35000 19.88 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250522 0 20.37 20.49 20.23 20.345 600700 20.345 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250522 0 24.4 24.52 24.35 24.49 14200 24.49 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20250522 0 22.71 22.82 22.51 22.64 330400 22.64 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20250522 0 20.73 20.84 20.58 20.66 22351 20.66 down down correct
BTE.TO Baytex Energy Corp 20250522 0 2.26 2.26 2.18 2.24 3486200 2.24 down down correct
BTO.TO B2Gold Corp 20250522 0 4.44 4.6 4.41 4.56 2812400 4.56 up up correct
BU.TO Burcon NutraScience Corporation 20250522 0 0.09 0.11 0.09 0.1 695800 0.1 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250522 0 10.15 10.17 10.15 10.17 7700 10.17 up up correct
BYD.TO Boyd Group Services Inc 20250522 0 210.29 213.33 207.73 208.54 32900 208.54 down down correct
BYL.TO Baylin Technologies Inc 20250522 0 0.28 0.28 0.25 0.25 311400 0.25 down up incorrect
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250522 0 19.98 19.98 19.98 19.98 69900 19.98
CAE.TO CAE Inc 20250522 0 34.15 34.67 34.11 34.55 704200 34.55 up down incorrect
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250522 0 19.85 19.85 19.85 19.85 0 19.85
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250522 0 44.3 44.3 44.3 44.3 1000 44.3
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250522 0 47.71 47.71 47.71 47.71 0 47.71
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250522 0 16.05 16.05 16.05 16.05 100 16.05
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250522 0 13.85 13.85 13.85 13.85 200 13.85
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250522 0 12.11 12.2 12.07 12.2 4000 12.2 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250522 0 41.71 41.85 41.41 41.53 299150 41.53 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20250522 0 24.47 24.47 24.47 24.47 0 24.47
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250522 0 20.07 20.26 20.05 20.26 1200 20.26 up down incorrect
CAS.TO Cascades Inc 20250522 0 8.7 8.79 8.58 8.65 486036 8.65 down up incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250522 0 17.87 17.87 17.85 17.85 1100 17.85 down up incorrect
CBND.TO Manulife Smart Corporate Bond ETF 20250522 0 9.16 9.17 9.16 9.17 2600 9.17 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250522 0 18.35 18.36 18.33 18.36 3600 18.36 up up correct
CCA.TO Cogeco Communications Inc 20250522 0 68.14 68.99 67.28 68.43 30900 68.43 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20250522 0 18.04 18.04 18.04 18.04 200 18.04
CCEI.TO CIBC Canadian Equity Index ETF 20250522 0 28.23 28.305 28.23 28.23 3800 28.23
CCL-B.TO CCL Industries Inc 20250522 0 77.89 79.53 77.89 78.53 305100 78.53 up up correct
CCM.TO Canagold Resources Ltd 20250522 0 0.38 0.38 0.38 0.38 6500 0.38
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250522 0 18.13 18.13 18.13 18.13 0 18.13
CCO.TO Cameco Corporation 20250522 0 72.18 73.88 71.76 73.2 1065900 73.2 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250522 0 17.84 17.84 17.84 17.84 900 17.84
CCS-PC.TO CCS-PC 20250522 0 21.9 21.9 21.8 21.8 800 21.8 down down correct
CDIV.TO Manulife Smart Dividend ETF 20250522 0 15.6 15.61 15.54 15.57 15800 15.57 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250522 0 16.67 16.67 16.67 16.67 0 16.67
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250522 0 16.83 16.83 16.83 16.83 0 16.83
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250522 0 16.43 16.43 16.43 16.43 0 16.43
CEF-U.TO Sprott Physical Gold and Silver Trust 20250522 0 28.12 28.12 28.12 28.12 0 28.12
CEF.TO Sprott Physical Gold and Silver Trust 20250522 0 40.43 40.43 40.27 40.28 12200 40.28 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250522 0 20 20 19.98 19.98 300 19.98 down down correct
CEU.TO CES Energy Solutions Corp 20250522 0 6.13 6.14 6.02 6.07 369000 6.07 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250522 0 21.51 21.58 21.49 21.49 11100 21.49 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20250522 0 18 18 18 18 0 18
CF-PC.TO Canaccord Genuity Group Inc 20250522 0 22.47 22.47 22.47 22.47 0 22.47
CF.TO Canaccord Genuity Group Inc 20250522 0 9.39 9.48 8.98 9.45 61900 9.45 up up correct
CFF.TO Conifex Timber Inc 20250522 0 0.37 0.37 0.37 0.37 500 0.37
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250522 0 16.89 16.89 16.89 16.89 0 16.89
CFP.TO Canfor Corporation 20250522 0 12.81 13.02 12.75 12.9 143900 12.9 up up correct
CFW.TO Calfrac Well Services Ltd 20250522 0 3.19 3.19 3.15 3.18 4400 3.18 down down correct
CFX.TO Canfor Pulp Products Inc 20250522 0 0.74 0.74 0.72 0.72 1500 0.72 down down correct
CG.TO Centerra Gold Inc 20250522 0 9.44 9.51 9.36 9.41 653900 9.41 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20250522 0 27.73 27.73 27.71 27.72 2600 27.72 down down correct
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250522 0 17.44 17.46 17.44 17.46 105500 17.46 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20250522 0 10.28 10.45 10.27 10.45 5700 10.45 up up correct
CGI.TO Canadian General Investments Limited 20250522 0 36.46 36.85 36.46 36.66 1200 36.66 up up correct
CGL-C.TO iShares Gold Bullion ETF 20250522 0 38.69 38.69 38.32 38.35 22000 38.35 down down correct
CGL.TO iShares Gold Bullion ETF 20250522 0 25.92 25.92 25.63 25.7 167900 25.7 down down correct
CGLO.TO CIBC Global Growth ETF 20250522 0 29.79 29.93 29.79 29.9 1200 29.9 up up correct
CGO.TO Cogeco Inc 20250522 0 63.34 64.76 63.07 64.22 8300 64.22 up up correct
CGR.TO iShares Global Real Estate Index ETF 20250522 0 30.25 30.25 30.08 30.08 1200 30.08 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250522 0 22.72 22.72 22.72 22.72 0 22.72
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250522 0 20.93 20.93 20.93 20.93 0 20.93
CGX.TO Cineplex Inc 20250522 0 10.51 10.99 10.47 10.91 235300 10.91 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20250522 0 13.74 13.82 13.66 13.77 10400 13.77 up up correct
CGY.TO Calian Group Ltd 20250522 0 39.75 39.75 38.78 38.9 42500 38.9 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20250522 0 11.11 11.15 11 11.08 260190 11.08 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250522 0 24.15 24.15 23.98 24.15 3267 24.15
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250522 0 14.74 14.74 14.61 14.69 293200 14.69 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20250522 0 38.25 38.64 38.25 38.64 900 38.64 up up correct
CHR.TO Chorus Aviation Inc 20250522 0 19.95 20.36 19.95 20.22 19100 20.22 up up correct
CIA.TO Champion Iron Limited 20250522 0 3.99 4 3.91 3.91 274900 3.91 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250522 0 57.04 57.78 57.04 57.78 1100 57.78 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20250522 0 12.19 12.31 12.19 12.27 7800 12.27 up up correct
CIEI.TO CIBC International Equity Index ETF 20250522 0 26.07 26.1 26.07 26.1 400 26.1 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20250522 0 20.43 20.48 20.42 20.46 7100 20.46 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20250522 0 50.76 50.77 50.42 50.44 6900 50.44 down down correct
CIGI.TO Colliers International Group Inc 20250522 0 164.61 165.63 163.56 164.08 42500 164.08 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250522 0 28.53 28.53 28.53 28.53 3400 28.53
CINT.TO CIBC International Equity ETF 20250522 0 23.48 23.52 23.46 23.49 11600 23.49 up up correct
CINV.TO CI Global Alpha Innovation ETF 20250522 0 27.28 27.28 27.28 27.28 150 27.28
CIQ-UN.TO Canadian High Income Equity Fund 20250522 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250522 0 19.45 19.45 19.45 19.45 0 19.45
CIU-PC.TO CIU-PC 20250522 0 14.6 14.6 14.6 14.6 0 14.6
CIX.TO CI Financial Corp 20250522 0 31.43 31.5 31.4 31.4 812400 31.4 down up incorrect
CJ.TO Cardinal Energy Ltd 20250522 0 6.15 6.15 6.07 6.11 627500 6.11 down up incorrect
CJR-B.TO Corus Entertainment Inc 20250522 0 0.1 0.1 0.1 0.1 145500 0.1
CJT.TO Cargojet Inc 20250522 0 90 92.31 89.6 91.9 53800 91.9 up up correct
CKI.TO Clarke Inc 20250522 0 22.37 22.37 22.37 22.37 100 22.37
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250522 0 17.45 17.47 17.45 17.47 6200 17.47 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250522 0 17.27 17.28 17.27 17.28 800 17.28 up up correct
CLML.TO CI Global Climate Leaders Fund 20250522 0 35.19 35.19 35.19 35.19 0 35.19
CLP-UN.TO International Clean Power Dividend Fund 20250522 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250522 0 157.9 166.36 157.9 164.09 933000 164.09 up down incorrect
CM-PQ.TO Canadian Imperial Bank of Commerce 20250522 0 24.83 24.83 24.83 24.83 975 24.83
CM-PS.TO CM-PS 20250522 0 25.2 25.2 25.15 25.15 2266 25.15 down down correct
CM.TO Canadian Imperial Bank of Commerce 20250522 0 92.6 93.23 92.27 92.85 2687000 92.85 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250522 0 28.41 28.41 28.41 28.41 0 28.41
CMAG.TO CI Munro Alternative Global Growth ETF 20250522 0 37.86 37.86 37.86 37.86 1000 37.86
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250522 0 18.56 18.56 18.56 18.56 0 18.56
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250522 0 18.11 18.11 18.11 18.11 100 18.11
CMDO.TO CI Alternative Diversified Opportunities Fund 20250522 0 19.5 19.5 19.49 19.49 600 19.49 down down correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250522 0 19.63 19.63 19.63 19.63 0 19.63
CMG.TO Computer Modelling Group Ltd 20250522 0 7.57 7.58 6.61 6.75 899800 6.75 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20250522 0 34.56 34.57 34.54 34.57 800 34.57 up up correct
CMR.TO iShares Premium Money Market ETF 20250522 0 50.01 50.01 50 50.01 89700 50.01
CNAO.TO CI Alternative North American Opportunities Fund 20250522 0 29.31 29.31 29.31 29.31 0 29.31
CNE.TO Canacol Energy Ltd 20250522 0 2.72 2.73 2.61 2.64 44400 2.64 down up incorrect
CNQ.TO Canadian Natural Resources Limited 20250522 0 42.36 42.95 41.83 42.77 14491600 42.77 up up correct
CNR.TO Canadian National Railway Company 20250522 0 147.1 147.82 146.36 147.29 1312100 147.29 up up correct
CNT.TO Century Global Commodities Corporation 20250522 0 0.04 0.04 0.04 0.04 3000 0.04
COMM.TO BMO Global Communications Index ETF 20250522 0 41.92 41.99 41.92 41.99 200 41.99 up down incorrect
COW.TO iShares Global Agriculture Index ETF 20250522 0 67.59 67.6 67.19 67.6 4100 67.6 up up correct
CP.TO Canadian Pacific Railway Limited 20250522 0 112.04 112.21 111.27 111.47 1275500 111.47 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20250522 0 12.01 12.5 11.87 12.45 23800 12.45 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250522 0 17.86 17.86 17.86 17.86 0 17.86
CPX-PA.TO CPX-PA 20250522 0 17.3 17.3 17.3 17.3 2000 17.3
CPX-PC.TO CPX-PC 20250522 0 24.63 24.84 24.63 24.76 9285 24.76 up up correct
CPX-PE.TO CPX-PE 20250522 0 24.6 24.6 24.6 24.6 2151 24.6
CPX.TO Capital Power Corporation 20250522 0 54.58 55.09 54.14 54.35 811200 54.35 down down correct
CRDL.TO Cardiol Therapeutics Inc 20250522 0 1.46 1.495 1.44 1.49 82800 1.49 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250522 0 20.47 20.47 20.47 20.47 0 20.47
CRED.TO CI Alternative Investment Grade Credit Fund 20250522 0 20.07 20.07 20.07 20.07 0 20.07
CRON.TO Cronos Group Inc 20250522 0 2.87 2.88 2.83 2.86 57300 2.86 down down correct
CRP.TO Ceres Global Ag Corp 20250522 0 6.07 6.07 6.06 6.07 4300 6.07
CRR-UN.TO Crombie Real Estate Investment Trust 20250522 0 14.44 14.52 14.42 14.46 87977 14.46 up up correct
CRRX.TO CareRx Corporation 20250522 0 2.8 2.86 2.8 2.86 104700 2.86 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20250522 0 15.42 15.42 15.25 15.39 62300 15.39 down down correct
CRWN.TO Crown Capital Partners Inc 20250522 0 0.9 0.9 0.9 0.9 0 0.9
CS.TO Capstone Mining Corp 20250522 0 6.72 6.82 6.64 6.79 2714800 6.79 up up correct
CSAV.TO CI High Interest Savings ETF 20250522 0 50.1 50.11 50.1 50.11 24800 50.11 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20250522 0 15.61 15.61 15.61 15.61 0 15.61
CSH-UN.TO Chartwell Retirement Residences 20250522 0 17.66 17.75 17.57 17.69 173013 17.69 up up correct
CSU.TO Constellation Software Inc 20250522 0 4912.23 4930.77 4860.02 4900 29400 4900 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20250522 0 14.1 14.1 13.7 13.7 30600 13.7 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20250522 0 13.11 13.35 12.99 13 11100 13 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20250522 0 168.28 169.18 167.81 168.62 152900 168.62 up up correct
CTC.TO Canadian Tire Corporation Limited 20250522 0 240 240 240 240 0 240
CTF-UN.TO Citadel Income Fund 20250522 0 2.61 2.61 2.61 2.61 100 2.61
CTX.TO Crescita Therapeutics Inc 20250522 0 0.54 0.54 0.54 0.54 3500 0.54
CU-PC.TO CU-PC 20250522 0 21.04 21.04 20.92 20.93 3279 20.93 down down correct
CU-PD.TO CU-PD 20250522 0 20.66 20.7 20.6 20.6 1686 20.6 down down correct
CU-PE.TO Canadian Utilities Limited 20250522 0 20.7 20.7 20.7 20.7 0 20.7
CU-PF.TO Canadian Utilities Limited 20250522 0 19.5 19.5 19.5 19.5 1400 19.5
CU-PG.TO CU-PG 20250522 0 19.5 19.51 19.31 19.31 2989 19.31 down down correct
CU-PH.TO Canadian Utilities Limited 20250522 0 22.4 22.4 22.34 22.34 2196 22.34 down down correct
CU-PI.TO Canadian Utilities Limited 20250522 0 24.95 24.95 24.73 24.81 815 24.81 down down correct
CU.TO Canadian Utilities Limited 20250522 0 37.94 38.39 37.74 37.74 400600 37.74 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250522 0 53.18 53.18 52.65 52.65 300 52.65 down up incorrect
CUEI.TO CIBC U.S. Equity Index ETF 20250522 0 32.16 32.21 32.06 32.13 2455 32.13 down up incorrect
CUP-U.TO Caribbean Utilities Company Ltd 20250522 0 13.3 13.31 13.3 13.31 1800 13.31 up down incorrect
CVD.TO iShares Convertible Bond Index ETF 20250522 0 17.55 17.55 17.48 17.55 1600 17.55
CVE-PA.TO Cenovus Energy Inc 20250522 0 23.5 23.63 23.5 23.63 1908 23.63 up down incorrect
CVE-PB.TO Cenovus Energy Inc 20250522 0 23.59 23.59 23.59 23.59 0 23.59
CVE-PG.TO Cenovus Energy Inc 20250522 0 25 25.01 25 25.01 943 25.01 up up correct
CVE.TO Cenovus Energy Inc 20250522 0 18.26 18.61 17.88 18.5 8376500 18.5 up up correct
CVG.TO Clairvest Group Inc 20250522 0 70.1 70.1 70.1 70.1 0 70.1
CWEB.TO Charlotte's Web Holdings Inc 20250522 0 0.13 0.13 0.13 0.13 6800 0.13
CWL.TO The Caldwell Partners International Inc 20250522 0 0.71 0.71 0.71 0.71 0 0.71
CWW.TO iShares Global Water Index ETF 20250522 0 61.54 61.75 61.54 61.66 1600 61.66 up up correct
CXB.TO Calibre Mining Corp 20250522 0 3.2 3.2 3.13 3.16 2459600 3.16 down up incorrect
CXF.TO CI Canadian Convertible Bond ETF Common 20250522 0 10.02 10.02 10 10 2400 10 down up incorrect
CXI.TO Currency Exchange International Corp 20250522 0 20.61 20.8 20.5 20.8 2300 20.8 up down incorrect
CYB.TO Cymbria Corporation 20250522 0 75.14 76 75.14 75.7 2100 75.7 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20250522 0 66.16 67.37 66.16 67.37 500 67.37 up up correct
CYBR-U.TO Evolve Cyber Security Index Fund 20250522 0 63.73 63.73 63.73 63.73 0 63.73
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250522 0 55.61 56.65 55.61 56.65 2700 56.65 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250522 0 22.1 22.16 22.03 22.07 4900 22.07 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20250522 0 14.61 14.94 14.5 14.94 12000 14.94 up down incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20250522 0 31.01 31.22 31.01 31.21 500 31.21 up down incorrect
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250522 0 27.3 27.67 27.3 27.63 4700 27.63 up down incorrect
DBM.TO Doman Building Materials Group Ltd 20250522 0 8.13 8.3 8.1 8.25 183700 8.25 up down incorrect
DBO.TO D-BOX Technologies Inc 20250522 0 0.2 0.2 0.19 0.2 73700 0.2
DC-A.TO Dundee Corporation 20250522 0 2.21 2.22 2.18 2.2 18300 2.2 down down correct
DCBO.TO Docebo Inc 20250522 0 36.32 36.87 35.97 36.54 127500 36.54 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250522 0 18.41 18.41 18.41 18.41 0 18.3741
DCM.TO DATA Communications Management Corp 20250522 0 1.85 2 1.8 1.95 64800 1.95 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250522 0 20.03 20.03 20.03 20.03 0 19.9668
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250522 0 19.06 19.06 19.06 19.06 0 19.0131
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250522 0 17.78 17.81 17.78 17.805 8700 17.7564 up up correct
DF-PA.TO DF-PA 20250522 0 10.77 10.77 10.69 10.7 5202 10.7 down down correct
DF.TO Dividend 15 Split Corp. II 20250522 0 5.86 5.95 5.85 5.95 69100 5.95 up up correct
DFN-PA.TO DFN-PA 20250522 0 10.65 10.7 10.65 10.69 29446 10.69 up up correct
DFN.TO Dividend 15 Split Corp 20250522 0 5.95 5.97 5.92 5.96 303100 5.96 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250522 0 52.94 53.03 52.74 52.92 3800 52.92 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250522 0 41.25 41.27 41.18 41.26 1900 41.26 up up correct
DGS-PA.TO DGS-PA 20250522 0 10.66 10.73 10.61 10.71 42021 10.71 up down incorrect
DGS.TO Dividend Growth Split Corp 20250522 0 6.77 6.87 6.75 6.84 146900 6.84 up down incorrect
DHT-U.TO DRI Healthcare Trust 20250522 0 8.97 8.97 8.97 8.97 0 8.97
DHT-UN.TO DRI Healthcare Trust 20250522 0 12.73 12.755 12.57 12.57 22200 12.57 down up incorrect
DIAM.TO Star Diamond Corporation 20250522 0 0.05 0.06 0.05 0.06 336500 0.06 up down incorrect
DII-B.TO Dorel Industries Inc 20250522 0 1.5 1.56 1.45 1.49 47000 1.49 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250522 0 10.51 10.67 10.43 10.6 472070 10.6 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250522 0 43.62 43.62 43.62 43.62 200 43.62
DIV.TO Diversified Royalty Corp 20250522 0 2.9 2.92 2.88 2.89 227100 2.89 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250522 0 16.34 16.34 16.31 16.31 1500 16.31 down down correct
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250522 0 10.23 10.24 10.23 10.24 471200 10.24 up up correct
DLR.TO Horizons US Dollar Currency ETF 20250522 0 14.2 14.21 14.17 14.19 539000 14.19 down down correct
DML.TO Denison Mines Corp 20250522 0 2.08 2.11 2.04 2.07 1267600 2.07 down down correct
DND.TO Dye & Durham Limited 20250522 0 9.18 9.66 9.17 9.49 247200 9.49 up up correct
DNG.TO Dynacor Gold Mines Inc 20250522 0 4.68 4.7 4.61 4.67 27700 4.67 down down correct
DNTL.TO dentalcorp Holdings Ltd 20250522 0 8.72 8.77 8.55 8.71 84600 8.71 down down correct
DOL.TO Dollarama Inc 20250522 0 171.74 173.28 171.4 172.13 422600 172.13 up up correct
DOO.TO BRP Inc 20250522 0 49.46 50.16 48.63 49.91 88500 49.91 up up correct
DPM.TO Dundee Precious Metals Inc 20250522 0 20.46 20.51 20.12 20.3 542200 20.3 down down correct
DR.TO Medical Facilities Corporation 20250522 0 15.44 15.64 15.44 15.47 12300 15.47 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250522 0 18.72 18.72 18.72 18.72 100 18.6608
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250522 0 34.31 34.41 34.27 34.31 3257 34.31
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250522 0 27.54 27.54 27.53 27.54 300 27.54
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250522 0 24.59 24.59 24.58 24.58 800 24.58 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250522 0 32.7 32.7 32.62 32.65 800 32.65 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250522 0 36.12 36.12 36.12 36.12 0 36.12
DRM.TO Dream Unlimited Corp 20250522 0 17.6 17.82 17.5 17.64 20100 17.64 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250522 0 33.7 33.72 33.67 33.67 300 33.67 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250522 0 28.91 28.97 28.91 28.96 2200 28.96 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250522 0 19.33 19.33 19.33 19.33 0 19.33
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250522 0 43.35 43.38 43.14 43.25 700 43.25 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20250522 0 0.9 0.9 0.9 0.9 500 0.9
DRX.TO ADF Group Inc 20250522 0 7.26 7.44 7.25 7.26 82900 7.26
DS.TO Dividend Select 15 Corp 20250522 0 6.61 6.61 6.49 6.61 8800 6.61
DSG.TO The Descartes Systems Group Inc 20250522 0 157.86 159.13 156.85 158.45 140300 158.45 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20250522 0 17.65 17.69 17.65 17.68 3300 17.68 up up correct
DXC.TO Dynamic Active Canadian Dividend ETF 20250522 0 39.12 39.12 39 39 5400 39 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20250522 0 14.03 14.03 14.03 14.03 0 14.03
DXET.TO Dynamic Active Energy Evolution ETF 20250522 0 17.77 17.77 17.77 17.77 0 17.77
DXF.TO Dynamic Active Global Financial Services ETF 20250522 0 50.77 50.77 50.77 50.77 100 50.77
DXG.TO Dynamic Active Global Dividend ETF 20250522 0 65.61 65.96 65.6 65.6 9300 65.6 down down correct
DXIF.TO Dynamic Active International ETF 20250522 0 25.83 25.84 25.82 25.82 300 25.82 down up incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20250522 0 22.9 22.99 22.9 22.99 1900 22.99 up down incorrect
DXO.TO Dynamic Active Crossover Bond ETF 20250522 0 19.29 19.29 19.29 19.29 2000 19.29
DXP.TO Dynamic Active Preferred Shares ETF 20250522 0 23.42 23.5 23.42 23.5 6800 23.5 up down incorrect
DXR.TO Dynamic Active Retirement Income+ ETF 20250522 0 22.74 22.74 22.74 22.74 0 22.74
DXT.TO Dexterra Group Inc 20250522 0 8.5 8.65 8.46 8.57 26500 8.57 up down incorrect
DXU.TO Dynamic Active U.S. Dividend ETF 20250522 0 60.89 60.93 60.69 60.9 2700 60.9 up down incorrect
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250522 0 19.66 19.68 19.66 19.68 10700 19.68 up up correct
DXW.TO Dynamic Active International Dividend ETF 20250522 0 24.41 24.41 24.41 24.41 0 24.41
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250522 0 12.8 12.8 12.8 12.8 1000 12.8
DYA.TO dynaCERT Inc 20250522 0 0.155 0.155 0.15 0.15 135032 0.15 down down correct
E.TO Enterprise Group Inc 20250522 0 1.58 1.65 1.57 1.62 193100 1.62 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20250522 0 48.59 48.59 48.59 48.59 100 48.59
EBIT-U.TO Bitcoin ETF 20250522 0 39.57 39.63 39.43 39.63 1610 39.63 up up correct
EBIT.TO Bitcoin ETF CAD 20250522 0 54.85 55.13 54.4 54.67 48300 54.67 down down correct
ECN-PC.TO ECN Capital Corp 20250522 0 21.75 21.75 21.75 21.75 0 21.75
ECN.TO ECN Capital Corp 20250522 0 2.73 2.82 2.69 2.82 32300 2.82 up up correct
ECO.TO EcoSynthetix Inc 20250522 0 4 4 4 4 5000 4
EDGE-U.TO Evolve Innovation Index Fund 20250522 0 21.16 21.16 21.16 21.16 0 21.16
EDGE.TO Evolve Innovation Index Fund 20250522 0 39.58 40.02 39.58 40.02 2000 40.02 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20250522 0 11.45 11.52 11.45 11.52 14900 11.52 up up correct
EDR.TO Endeavour Silver Corp 20250522 0 4.92 4.97 4.69 4.89 642300 4.89 down down correct
EDT.TO Spectral Medical Inc 20250522 0 0.84 0.85 0.83 0.83 76563 0.83 down down correct
EDV.TO Endeavour Mining plc 20250522 0 41.07 41.25 40.56 41.01 470500 41.01 down down correct
EFN.TO Element Fleet Management Corp 20250522 0 32.78 33 32.55 32.9 535200 32.9 up up correct
EFR.TO Energy Fuels Inc 20250522 0 6.19 6.28 6.06 6.25 221200 6.25 up up correct
EFX.TO Enerflex Ltd 20250522 0 9.51 9.59 9.36 9.53 612700 9.53 up down incorrect
EGIF.TO Exemplar Growth and Income Fund 20250522 0 22.53 22.53 22.53 22.53 0 22.53
EGLX.TO Enthusiast Gaming Holdings Inc 20250522 0 0.06 0.06 0.06 0.06 49900 0.06
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250522 0 35.67 35.67 35.67 35.67 0 35.67
EIF.TO Exchange Income Corporation 20250522 0 57.56 57.9 56.83 56.9 100300 56.9 down up incorrect
EIT-PA.TO Canoe EIT Income Fund 20250522 0 25.38 25.38 25.38 25.38 1900 25.08
EIT-PB.TO Canoe EIT Income Fund 20250522 0 25.32 25.32 25.32 25.32 500 25.02
EIT-UN.TO Canoe EIT Income Fund 20250522 0 15.57 15.61 15.55 15.57 250307 15.47
ELD.TO Eldorado Gold Corporation 20250522 0 27.25 27.3 26.79 26.95 392700 26.95 down down correct
ELEF.TO Silver Elephant Mining Corp 20250522 0 0.22 0.22 0.21 0.22 36300 0.22
ELF-PF.TO ELF-PF 20250522 0 22.25 22.25 22.25 22.25 0 22.25
ELF-PG.TO ELF-PG 20250522 0 20.18 20.18 20.18 20.18 0 20.18
ELF-PH.TO E-L Financial Corporation Limited 20250522 0 22.9 22.9 22.9 22.9 0 22.9
ELF.TO E-L Financial Corporation Limited 20250522 0 1560 1560 1560 1560 200 1560
ELR.TO Eastern Platinum Limited 20250522 0 0.18 0.18 0.17 0.17 157500 0.17 down down correct
EMA-PA.TO Emera Incorporated 20250522 0 16.75 16.75 16.65 16.75 6400 16.75
EMA-PB.TO EMA-PB 20250522 0 16.72 16.72 16.7 16.7 14900 16.7 down down correct
EMA-PC.TO Emera Incorporated 20250522 0 23.35 23.39 23.35 23.39 14348 23.39 up up correct
EMA-PE.TO EMA-PE 20250522 0 19.15 19.15 19.15 19.15 0 19.15
EMA-PF.TO Emera Incorporated 20250522 0 21.72 21.75 21.61 21.61 140173 21.61 down down correct
EMA-PH.TO Emera Incorporated 20250522 0 24.87 24.87 24.61 24.62 78948 24.62 down down correct
EMA.TO Emera Incorporated 20250522 0 61.94 62.34 61.14 61.23 773600 61.23 down down correct
EMP-A.TO Empire Company Limited 20250522 0 50.73 51.01 50.66 50.83 312700 50.83 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250522 0 30.78 30.85 30.74 30.79 3500 30.79 up up correct
ENB-PA.TO ENB-PA 20250522 0 23.42 23.42 23 23 2200 23 down down correct
ENB-PB.TO ENB-PB 20250522 0 18.52 18.58 18.48 18.48 9946 18.48 down down correct
ENB-PD.TO Enbridge Inc 20250522 0 18.78 18.86 18.78 18.83 4600 18.83 up up correct
ENB-PF.TO ENB-PF 20250522 0 19.35 19.38 19.21 19.21 15811 19.21 down down correct
ENB-PFA.TO Enbridge Inc 20250522 0 19.75 19.85 19.75 19.85 3741 19.85 up up correct
ENB-PFC.TO Enbridge Inc 20250522 0 19.6 19.6 19.47 19.47 76951 19.47 down up incorrect
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250522 0 19.55 19.55 19.47 19.47 11994 19.47 down up incorrect
ENB-PFG.TO Enbridge Inc 20250522 0 19.39 19.47 19.36 19.41 7913 19.41 up down incorrect
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250522 0 23.95 23.95 23.8 23.85 1750 23.85 down up incorrect
ENB-PFU.TO Enbridge Inc 20250522 0 22.8 22.84 22.79 22.79 3300 22.79 down up incorrect
ENB-PFV.TO Enbridge Inc 20250522 0 23.7 23.71 23.7 23.71 2200 23.71 up down incorrect
ENB-PH.TO ENB-PH 20250522 0 20.09 20.15 20.05 20.09 6145 20.09
ENB-PJ.TO Enbridge Inc 20250522 0 20.02 20.06 20 20 2176 20 down down correct
ENB-PN.TO ENB-PN 20250522 0 22.05 22.05 21.65 21.71 80684 21.71 down down correct
ENB-PP.TO Enbridge Inc 20250522 0 19.8 19.85 19.79 19.82 9419 19.82 up up correct
ENB-PT.TO ENB-PT 20250522 0 20.42 20.5 20.3 20.38 8489 20.38 down down correct
ENB-PV.TO Enbridge Inc 20250522 0 23.25 23.35 23.25 23.35 1300 23.35 up up correct
ENB-PY.TO Enbridge Inc 20250522 0 18.75 18.75 18.62 18.69 6852 18.69 down down correct
ENB.TO Enbridge Inc 20250522 0 63.77 63.77 62.49 62.66 10632000 62.66 down down correct
ENGH.TO Enghouse Systems Limited 20250522 0 26.36 26.36 25.95 26.15 108700 26.15 down down correct
ENS-PA.TO E Split Corp 20250522 0 11.15 11.24 11.15 11.19 22601 11.19 up up correct
ENS.TO E Split Corp 20250522 0 14.13 14.3 14.13 14.23 34100 14.23 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20250522 0 5.25 5.25 5.15 5.16 17800 5.16 down down correct
EQB.TO Equitable Group Inc 20250522 0 95 95.38 94.55 94.61 88100 94.61 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250522 0 30.65 30.84 30.52 30.68 13662 30.68 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250522 0 26.5 26.71 26.5 26.63 3400 26.63 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250522 0 36.98 37.05 36.77 36.86 28400 36.86 down down correct
EQX.TO Equinox Gold Corp 20250522 0 9.19 9.21 9.01 9.08 1818400 9.08 down down correct
ERD.TO Erdene Resource Development Corporation 20250522 0 0.93 0.94 0.91 0.91 319700 0.91 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20250522 0 2.42 2.46 2.41 2.46 66300 2.46 up up correct
ERO.TO Ero Copper Corp 20250522 0 19.04 19.53 18.76 19.14 279500 19.14 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250522 0 37.99 38.11 37.96 38.05 2000 38.05 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20250522 0 41.86 41.86 41.6 41.74 800 41.74 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250522 0 42.63 42.68 42.52 42.6 500 42.6 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20250522 0 27.78 27.78 27.78 27.78 1800 27.78
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250522 0 36.86 36.88 36.83 36.83 400 36.83 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250522 0 23.57 23.57 23.57 23.57 0 23.57
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250522 0 49.67 49.78 49.67 49.78 300 49.78 up up correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250522 0 43.62 43.62 43.62 43.62 0 43.62
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250522 0 57.43 57.43 57.11 57.29 300 57.29 down down correct
ESI.TO Ensign Energy Services Inc 20250522 0 1.91 1.91 1.85 1.88 113400 1.88 down down correct
ESM.TO Euro Sun Mining Inc 20250522 0 0.12 0.125 0.12 0.12 343200 0.12
ET.TO Evertz Technologies Limited 20250522 0 11.76 11.87 11.75 11.77 15900 11.77 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20250522 0 10.3 10.4 10.22 10.23 122800 10.23 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250522 0 52.71 53 52.58 52.74 1400 52.74 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20250522 0 14.45 14.55 14.33 14.33 10300 14.33 down up incorrect
ETHR.TO Ether ETF CAD Unhedged Units 20250522 0 12.37 12.49 12.24 12.26 40900 12.26 down up incorrect
ETHX-B.TO CI Galaxy Ethereum ETF 20250522 0 13.13 13.24 13 13.01 330800 13.01 down up incorrect
ETP.TO First Trust Global Risk Managed Income Index ETF 20250522 0 17.51 17.51 17.51 17.51 0 17.51
EVT.TO Economic Investment Trust Limited 20250522 0 19.64 19.7 19.5 19.7 6000 19.7 up up correct
EXE.TO Extendicare Inc 20250522 0 14.27 14.44 14.04 14.25 193200 14.25 down down correct
EXRO.TO Exro Technologies Inc 20250522 0 0.12 0.12 0.115 0.115 140800 0.115 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250522 0 2.91 2.95 2.91 2.95 41363 2.95 up up correct
FAR.TO Foraco International SA 20250522 0 1.83 1.83 1.79 1.8 17100 1.8 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250522 0 17.23 17.23 17.23 17.23 1200 17.23
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250522 0 28.07 28.07 28.07 28.07 0 28.07
FC.TO Firm Capital Mortgage Investment Corporation 20250522 0 12.06 12.11 12 12.05 30600 12.05 down up incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250522 0 30.82 30.83 30.73 30.76 7500 30.76 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250522 0 39.11 39.15 39.06 39.06 500 39.06 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20250522 0 15.57 15.57 15.57 15.57 0 15.57
FCGI.TO Fidelity Global Monthly High Income ETF 20250522 0 14.13 14.13 14.13 14.13 0 14.13
FCID.TO Fidelity International High Dividend Index ETF 20250522 0 29.59 29.74 29.56 29.68 4300 29.68 up down incorrect
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250522 0 24.01 24.01 23.87 23.87 400 23.87 down up incorrect
FCIQ.TO Fidelity International High Quality Index ETF 20250522 0 43 43.22 42.9 43.07 12700 43.07 up down incorrect
FCIV.TO Fidelity International Value Index ETF 20250522 0 38.59 38.8 38.55 38.78 16900 38.78 up down incorrect
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250522 0 13.23 13.23 13.23 13.23 300 13.23
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250522 0 57.48 57.48 57.48 57.48 0 57.48
FCR-UN.TO First Capital Real Estate Investment Trust 20250522 0 17.14 17.18 17 17.14 333000 17.14
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250522 0 42.42 42.42 42.31 42.31 200 42.31 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250522 0 24.4 24.4 24.4 24.4 0 24.4
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250522 0 35.81 35.98 35.79 35.79 5800 35.79 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250522 0 30.75 31.03 30.75 31.03 3500 31.03 up up correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250522 0 63.77 63.77 63.38 63.39 3000 63.39 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20250522 0 19.56 19.62 19.48 19.55 9700 19.55 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250522 0 18.09 18.09 18.09 18.09 800 18.09
FDN.TO First Trust Dow Jones Internet ETF 20250522 0 28.06 28.06 28.06 28.06 0 28.06
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250522 0 46.94 46.94 46.94 46.94 0 46.94
FEC.TO Frontera Energy Corporation 20250522 0 5 5.21 4.8 5.15 179600 5.15 up down incorrect
FF.TO First Mining Gold Corp 20250522 0 0.165 0.165 0.16 0.16 308104 0.16 down up incorrect
FFH-PG.TO Fairfax Financial Holdings Limited 20250522 0 24.22 24.25 24.22 24.22 1212 24.22
FFH-PH.TO Fairfax Financial Holdings Limited 20250522 0 24.15 24.15 24.15 24.15 125 24.15
FFH-PI.TO Fairfax Financial Holdings Limited 20250522 0 24.11 24.31 24.02 24.2 6412 24.2 up down incorrect
FFH-PJ.TO Fairfax Financial Holdings Limited 20250522 0 24.2 24.2 24.18 24.18 1700 24.18 down up incorrect
FFH-PK.TO Fairfax Financial Holdings Limited 20250522 0 24.88 24.94 24.86 24.91 2195 24.91 up down incorrect
FFH.TO Fairfax Financial Holdings Limited 20250522 0 2281 2299.02 2257.6201 2297.96 34500 2297.96 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250522 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250522 0 10.81 10.86 10.8 10.84 37235 10.84 up up correct
FFN.TO North American Financial 15 Split Corp 20250522 0 6.61 6.69 6.5 6.67 229700 6.67 up up correct
FGGE.TO Franklin Global Growth Active ETF 20250522 0 24.61 24.61 24.61 24.61 0 24.61
FGO.TO CI Enhanced Government Bond ETF 20250522 0 9.91 9.94 9.91 9.94 1800 9.94 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20250522 0 18.67 18.67 18.67 18.67 0 18.67
FHC.TO First Trust Dow Jones Internet ETF 20250522 0 28.06 28.06 28.06 28.06 0 28.06
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250522 0 57.04 57.78 57.04 57.57 1051 57.57 up up correct
FHE.TO First Trust Indxx NextG ETF 20250522 0 12.38 12.38 12.38 12.38 0 12.38
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250522 0 13.81 13.86 13.8 13.86 877 13.86 up up correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250522 0 51.63 51.63 51.63 51.63 0 51.63
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250522 0 26.75 26.75 26.75 26.75 0 26.75
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250522 0 37.58 37.58 37.58 37.58 0 37.58
FHI-B.TO CI Health Care Giants Covered Call ETF 20250522 0 11.62 11.62 11.62 11.62 100 11.62
FHI.TO CI Health Care Giants Covered Call ETF 20250522 0 10.1 10.19 10.1 10.18 10900 10.18 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250522 0 28.07 28.07 28.07 28.07 0 28.07
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250522 0 51.61 51.61 51.61 51.61 0 51.61
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250522 0 97.66 97.91 97.38 97.67 5400 97.67 up up correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250522 0 103.0207 103.0207 102.9803 103.0207 0 103.0207
FIE.TO iShares Canadian Financial Monthly Income ETF 20250522 0 8.36 8.4 8.35 8.38 403000 8.38 up up correct
FIG.TO CI Investment Grade Bond ETF 20250522 0 9.46 9.47 9.46 9.47 1000 9.47 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20250522 0 18.19 18.38 17.98 18.36 10300 18.36 up up correct
FINO.TO Franklin Innovation Active ETF 20250522 0 25.85 25.85 25.85 25.85 0 25.85
FINT.TO First Trust International Capital Strength ETF 20250522 0 29.41 29.41 29.41 29.41 0 29.41
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250522 0 17.88 17.88 17.88 17.88 0 17.88
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250522 0 17.76 17.8 17.76 17.79 4500 17.79 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250522 0 18.94 18.94 18.94 18.94 300 18.94
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250522 0 11.08 11.08 11.07 11.07 3100 11.07 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20250522 0 5.9 5.9 5.9 5.9 0 5.9
FLOT.TO Purpose Floating Rate Income Fund 20250522 0 7 7 7 7 0 7
FLOW.TO Flow Beverage Corp 20250522 0 0.055 0.055 0.05 0.055 92300 0.055
FLSD.TO Franklin Liberty Short Duration Bond ETF 20250522 0 19.27 19.27 19.27 19.27 4200 19.27
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250522 0 47.38 47.82 47.38 47.82 1000 47.82 up up correct
FM.TO First Quantum Minerals Ltd 20250522 0 19.58 20.18 19.46 20.01 1551100 20.01 up up correct
FN-PA.TO First National Financial Corporation 20250522 0 15.24 15.6 15.24 15.6 3400 15.6 up up correct
FN-PB.TO FN-PB 20250522 0 15.5 15.5 15.5 15.5 0 15.5
FN.TO First National Financial Corporation 20250522 0 37.75 38.06 37.65 37.75 36000 37.75
FNV.TO Franco-Nevada Corporation 20250522 0 228 228.69 225.79 227.36 154400 227.36 down down correct
FOOD.TO Goodfood Market Corp 20250522 0 0.14 0.14 0.135 0.135 72600 0.135 down down correct
FORA.TO VerticalScope Holdings Inc 20250522 0 4.07 4.25 4.07 4.25 7500 4.25 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20250522 0 55.9 55.9 55.9 55.9 0 55.9
FPR.TO CI Preferred Share ETF 20250522 0 23.13 23.13 23.13 23.13 700 23.13
FRU.TO Freehold Royalties Ltd 20250522 0 12.35 12.39 12.24 12.34 405400 12.34 down up incorrect
FRX.TO Fennec Pharmaceuticals Inc 20250522 0 11.49 11.49 11.14 11.15 1200 11.15 down up incorrect
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250522 0 10 10 10 10 0 10
FSB.TO CI Enhanced Short Duration Bond Fund 20250522 0 9.67 9.67 9.66 9.67 5600 9.67
FSF.TO CI Global Financial Sector ETF 20250522 0 32.57 32.81 32.57 32.81 2600 32.81 up up correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250522 0 16.69 16.69 16.69 16.69 500 16.69
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250522 0 33.78 34.04 33.78 33.97 1950 33.97 up down incorrect
FST.TO First Trust Canadian Capital Strength ETF 20250522 0 59.51 59.76 59.51 59.65 3400 59.65 up down incorrect
FSV.TO FirstService Corporation 20250522 0 239.99 240.64 238.77 239.36 55000 239.36 down down correct
FSY.TO Forsys Metals Corp 20250522 0 0.5 0.52 0.47 0.47 308700 0.47 down down correct
FSZ.TO Fiera Capital Corporation 20250522 0 6 6.01 5.88 5.88 247389 5.88 down down correct
FT.TO Fortune Minerals Limited 20250522 0 0.06 0.06 0.06 0.06 188000 0.06
FTG.TO Firan Technology Group Corporation 20250522 0 9.14 9.62 9.14 9.6 32300 9.6 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250522 0 10.83 10.93 10.82 10.93 51113 10.93 up up correct
FTN.TO Financial 15 Split Corp 20250522 0 8.86 9.1 8.86 9.07 181900 9.07 up up correct
FTS-PF.TO Fortis Inc 20250522 0 21.26 21.35 21.26 21.35 1100 21.35 up up correct
FTS-PG.TO FTS-PG 20250522 0 22.21 22.27 22.13 22.17 2615 22.17 down down correct
FTS-PH.TO Fortis Inc 20250522 0 16.51 16.71 16.51 16.57 5703 16.57 up up correct
FTS-PI.TO Fortis Inc 20250522 0 16.48 16.48 16.48 16.48 100 16.48
FTS-PJ.TO Fortis Inc 20250522 0 20.81 20.81 20.81 20.81 216 20.81
FTS-PK.TO Fortis Inc Pref Series K 20250522 0 20.88 20.88 20.72 20.72 2190 20.72 down down correct
FTS-PM.TO Fortis Inc 20250522 0 21.3 21.3 21.15 21.19 18745 21.19 down up incorrect
FTS.TO Fortis Inc 20250522 0 66.66 66.75 65.92 66.16 3355600 66.16 down up incorrect
FTT.TO Finning International Inc 20250522 0 47.59 50.39 47.38 49.72 966900 49.72 up down incorrect
FTU-PB.TO FTU-PB 20250522 0 7.5 7.5 7.5 7.5 1000 7.5
FTU.TO US Financial 15 Split Corp 20250522 0 0.44 0.44 0.44 0.44 1000 0.44
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250522 0 35.59 35.59 35.59 35.59 0 35.59
FURY.TO Fury Gold Mines Limited 20250522 0 0.51 0.52 0.5 0.52 50000 0.52 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20250522 0 8.04 8.09 7.85 8.04 565100 8.04
FVL.TO Freegold Ventures Limited 20250522 0 0.99 1 0.97 0.97 131000 0.97 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20250522 0 26.73 26.77 26.73 26.75 4100 26.75 up up correct
GAU.TO Galiano Gold Inc 20250522 0 1.93 1.93 1.85 1.88 45300 1.88 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20250522 0 52.46 52.46 52.41 52.41 1800 52.41 down down correct
GBT.TO BMTC Group Inc 20250522 0 12.98 12.99 12.98 12.99 700 12.99 up up correct
GCBD.TO Guardian Canadian Bond ETF 20250522 0 18.23 18.23 18.23 18.23 1000 18.23
GCG.TO Guardian Capital Group Limited 20250522 0 41.74 42.44 41.74 42.44 1000 42.44 up up correct
GCL.TO Colabor Group Inc 20250522 0 0.83 0.83 0.82 0.83 16000 0.83
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250522 0 45.8 45.8 45.8 45.8 800 45.8
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250522 0 28.22 28.22 28.22 28.22 0 28.22
GDC.TO Genesis Land Development Corp 20250522 0 3.04 3.04 3.03 3.03 3100 3.03 down up incorrect
GDEP-B.TO Guardian Directed Equity Path ETF 20250522 0 19.66 19.66 19.66 19.66 0 19.66
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250522 0 19.75 19.75 19.75 19.75 0 19.75
GDI.TO GDI Integrated Facility Services Inc 20250522 0 33.28 33.39 32.48 32.48 12900 32.48 down down correct
GDL.TO Goodfellow Inc 20250522 0 12.1 12.39 12.1 12.39 6400 12.39 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20250522 0 20.16 20.16 20.16 20.16 100 20.16
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250522 0 19.94 19.94 19.94 19.94 0 19.94
GDV-PA.TO Global Dividend Growth Split Corp 20250522 0 10.33 10.38 10.33 10.38 450 10.38 up up correct
GDV.TO Global Dividend Growth Split Corp 20250522 0 11.02 11.02 10.87 10.96 22800 10.96 down down correct
GEI.TO Gibson Energy Inc 20250522 0 22.3 22.51 22.13 22.46 518400 22.46 up up correct
GENM.TO Generation Mining Limited 20250522 0 0.33 0.34 0.25 0.265 1747325 0.265 down down correct
GEO.TO Geodrill Limited 20250522 0 3.57 3.63 3.52 3.56 164600 3.56 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20250522 0 66.35 66.35 66.23 66.23 600 66.23 down down correct
GFL.TO GFL Environmental Inc 20250522 0 68.75 68.9 67.31 67.69 530600 67.69 down down correct
GGD.TO GoGold Resources Inc 20250522 0 1.85 1.86 1.795 1.85 499300 1.85
GGRO.TO iShares ESG Growth ETF Portfolio 20250522 0 59.1 59.2 58.98 59.08 8500 59.08 down down correct
GH.TO Gamehost Inc 20250522 0 10.41 11.03 10.41 11.01 9800 11.01 up up correct
GIB-A.TO CGI Inc 20250522 0 148.75 148.96 147.88 148.04 314300 148.04 down down correct
GIL.TO Gildan Activewear Inc 20250522 0 67.69 68.58 67.69 67.83 374900 67.83 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250522 0 32.52 32.52 32.52 32.52 0 32.52
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250522 0 29.63 29.63 29.63 29.63 0 29.63
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250522 0 34.3 34.3 34.18 34.18 200 34.18 down down correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250522 0 31.1 31.1 31.1 31.1 0 31.1
GLO.TO Global Atomic Corporation 20250522 0 0.83 0.9 0.83 0.88 369300 0.88 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20250522 0 33.01 34.5 30.89 33.84 2183200 33.84 up up correct
GMX.TO Globex Mining Enterprises Inc 20250522 0 1.45 1.45 1.39 1.42 25500 1.42 down down correct
GOLD.TO GoldMining Inc 20250522 0 1.07 1.07 1.05 1.06 164600 1.06 down down correct
GOOS.TO Canada Goose Holdings Inc 20250522 0 14.59 16.08 14.55 15.84 775900 15.84 up up correct
GRA.TO NanoXplore Inc 20250522 0 2.31 2.35 2.26 2.3 76600 2.3 down down correct
GRC.TO Gold Springs Resource Corp 20250522 0 0.09 0.09 0.09 0.09 12500 0.09
GRID.TO Tantalus Systems Holding Inc 20250522 0 2.2 2.25 2.11 2.25 60500 2.25 up down incorrect
GRN.TO Greenlane Renewables Inc 20250522 0 0.085 0.085 0.08 0.085 14500 0.085
GRT-UN.TO Granite Real Estate Investment Trust 20250522 0 66.34 67.19 66.12 66.63 74900 66.63 up down incorrect
GSY.TO goeasy Ltd 20250522 0 148 148 146 146.03 33489 146.03 down down correct
GTE.TO Gran Tierra Energy Inc 20250522 0 6.32 6.48 6.16 6.47 10300 6.47 up up correct
GUD.TO Knight Therapeutics Inc 20250522 0 5.75 5.8 5.75 5.76 15700 5.76 up up correct
GURU.TO Guru Organic Energy Corp 20250522 0 1.87 1.88 1.86 1.86 4300 1.86 down down correct
GVC.TO Glacier Media Inc 20250522 0 0.13 0.13 0.13 0.13 0 0.13
GWO-PG.TO GWO-PG 20250522 0 22.04 22.07 22.04 22.07 1070 22.07 up up correct
GWO-PH.TO GWO-PH 20250522 0 20.71 20.71 20.71 20.71 399 20.71
GWO-PI.TO Great-West Lifeco Inc 20250522 0 19.71 19.76 19.68 19.68 1399 19.68 down down correct
GWO-PL.TO GWO-PL 20250522 0 23.95 23.95 23.91 23.91 656 23.91 down down correct
GWO-PM.TO GWO-PM 20250522 0 24.35 24.35 24.33 24.34 2287 24.34 down down correct
GWO-PN.TO Great-West Lifeco Inc 20250522 0 15.98 15.98 15.98 15.98 3276 15.98
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250522 0 22.96 23.02 22.96 23.02 876 23.02 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20250522 0 21.9 21.91 21.85 21.86 778 21.86 down down correct
GWO-PR.TO GWO-PR 20250522 0 20.58 20.58 20.4 20.4 1452 20.4 down down correct
GWO-PS.TO Great-West Lifeco Inc 20250522 0 22.22 22.22 22.22 22.22 979 22.22
GWO-PT.TO Great-West Lifeco Inc 20250522 0 21.85 21.95 21.84 21.95 2300 21.95 up up correct
GWO.TO Great-West Lifeco Inc 20250522 0 52.43 52.7 51.44 51.53 3799400 51.53 down down correct
H.TO Hydro One Limited 20250522 0 50.74 51.195 50.56 50.85 1017100 50.85 up down incorrect
HAB.TO Horizons Active Corporate Bond ETF 20250522 0 10.19 10.19 10.19 10.19 0 10.19
HAC.TO Horizons Seasonal Rotation ETF 20250522 0 30.07 30.13 30.07 30.12 1500 30.12 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20250522 0 9.01 9.01 9.01 9.01 0 9.01
HAF.TO Horizons Active Global Fixed Income ETF 20250522 0 7.05 7.05 7.05 7.05 0 7.05
HAI.TO Haivision Systems Inc 20250522 0 4.36 4.4 4.26 4.29 14300 4.29 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20250522 0 22.28 22.3 22.23 22.23 1927 22.23 down up incorrect
HAZ.TO Horizons Active Global Dividend ETF 20250522 0 38.22 38.42 38.22 38.33 3000 38.33 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250522 0 28.055 28.13 28.055 28.13 500 28.13 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250522 0 15.9 15.9 15.9 15.9 300 15.9
HBB.TO Horizons Cdn Select Universe Bond ETF 20250522 0 48.74 48.96 48.72 48.96 24900 48.96 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250522 0 16.58 16.89 16.58 16.77 29405 16.77 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250522 0 11.14 11.14 11.14 11.14 100 11.14
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250522 0 11.09 11.09 11.09 11.09 100 11.09
HBF.TO Harvest Brand Leaders Plus Income ETF 20250522 0 9.53 9.6 9.53 9.58 17000 9.58 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250522 0 21.09 21.09 21.09 21.09 0 21.09
HBGD.TO Horizons Big Data & Hardware Index ETF 20250522 0 30.97 30.97 30.93 30.93 1000 30.93 down down correct
HBLK.TO Blockchain Technologies ETF 20250522 0 17.19 17.3 17.08 17.08 24700 17.08 down down correct
HBM.TO Hudbay Minerals Inc 20250522 0 11.64 11.84 11.56 11.73 1018700 11.73 up up correct
HBP.TO Helix BioPharma Corp 20250522 0 0.96 0.96 0.96 0.96 800 0.96
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250522 0 24.82 24.82 24.34 24.52 46854 24.52 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250522 0 24.89 25.02 24.88 25.02 9600 25.02 up down incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250522 0 25.37 25.7 25.37 25.55 56100 25.55 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20250522 0 7.44 7.44 7.32 7.38 4000 7.38 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20250522 0 13.83 13.92 13.83 13.91 5400 13.91 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250522 0 26.31 26.65 26.31 26.65 700 26.65 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20250522 0 26.56 26.56 26.56 26.56 0 26.56
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250522 0 17.37 17.45 17.3 17.365 55300 17.365 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250522 0 13.33 13.33 13.33 13.33 0 13.33
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250522 0 18.5 18.53 18.44 18.47 6818 18.47 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20250522 0 14.21 14.305 14.21 14.28 2006 14.28 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20250522 0 12.08 12.1 12.03 12.03 8711 12.03 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250522 0 34.8 34.9 34.37 34.69 10839 34.69 down down correct
HERO.TO Evolve E-Gaming Index ETF 20250522 0 41.25 41.25 41.25 41.25 200 41.25
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250522 0 40.6 40.75 40.6 40.75 13100 40.75 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20250522 0 12.4 12.44 12.4 12.43 6794 12.43 up up correct
HFG.TO Hamilton Global Financials ETF 20250522 0 29.92 29.92 29.92 29.92 0 29.92
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250522 0 9.54 9.7 9.54 9.7 1409 9.7 up up correct
HFPC-U.TO Helios Fairfax Partners Corporation 20250522 0 2.6 2.6 2.55 2.55 6700 2.55 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250522 0 10.09 10.09 10.09 10.09 20800 10.09
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250522 0 14.03 14.5 14.03 14.29 126377 14.29 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250522 0 48.87 48.87 48.21 48.6 2300 48.6 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20250522 0 5.79 5.8 5.74 5.77 12200 5.77 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250522 0 18.26 18.39 18.26 18.3 1955 18.3 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250522 0 35.98 35.98 34.79 35.32 108789 35.32 down down correct
HGY.TO Horizons Gold Yield ETF 20250522 0 13.3 13.3 13.2 13.22 10400 13.22 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250522 0 8.2 8.2 8.2 8.2 100 8.2
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250522 0 7.73 7.73 7.71 7.73 53656 7.73
HHL.TO Harvest Healthcare Leaders Income ETF 20250522 0 7.19 7.19 7.1 7.14 280900 7.14 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20250522 0 7.485 7.485 7.47 7.47 1100 7.47 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250522 0 11 11 10.92 10.97 69943 10.97 down down correct
HLF.TO High Liner Foods Incorporated 20250522 0 17.96 18.16 17.91 18.16 32800 18.16 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20250522 0 11.86 11.86 11.86 11.86 200 11.86
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250522 0 29.53 29.53 29.53 29.53 0 29.53
HLS.TO HLS Therapeutics Inc 20250522 0 4.71 4.71 4.59 4.65 5600 4.65 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20250522 0 9.12 9.15 9.1 9.12 7600 9.12
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250522 0 5 5 5 5 0 5
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250522 0 6.99 7.05 6.91 7.05 19600 7.05 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250522 0 9.68 9.68 9.68 9.68 1100 9.68
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250522 0 6.75 6.95 6.62 6.75 3615600 6.75
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250522 0 33.64 34.37 32.6 33.62 569300 33.62 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250522 0 7.11 7.17 6.98 7.07 727800 7.07 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250522 0 10.98 11 10.98 11 500 11 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20250522 0 13.09 13.19 13.08 13.08 2100 13.08 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20250522 0 18.1 18.2 18.01 18.2 1900 18.2 up up correct
HOT-U.TO HOT-U 20250522 0 0.52 0.52 0.51 0.51 14900 0.51 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20250522 0 0.52 0.52 0.51 0.51 14888 0.51 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250522 0 9.16 9.32 9.06 9.21 943700 9.21 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20250522 0 3.56 3.56 3.56 3.56 0 3.56
HPF.TO Harvest Energy Leaders Plus Income ETF 20250522 0 2.85 2.85 2.81 2.85 1800 2.85
HPR.TO Horizons Active Preferred Share ETF 20250522 0 9.42 9.42 9.37 9.39 6600 9.39 down down correct
HPS-A.TO Hammond Power Solutions Inc 20250522 0 97.54 99.4 96 98.93 28000 98.93 up down incorrect
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250522 0 6.76 6.77 6.71 6.77 4100 6.77 up down incorrect
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250522 0 9.45 9.48 9.295 9.43 1391304 9.43 down up incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250522 0 22.32 22.67 22.22 22.34 824323 22.34 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20250522 0 9.8 9.86 9.73 9.85 562697 9.85 up up correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250522 0 13.66 13.7 13.44 13.44 324 13.44 down down correct
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250522 0 15.01 15.01 15.01 15.01 0 15.01
HSAV.TO Horizons Cash Maximizer ETF 20250522 0 115.1 115.1 115.03 115.03 17400 115.03 down up incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250522 0 15.12 15.15 14.9 15.08 863342 15.08 down up incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250522 0 71.41 71.41 71.41 71.41 1200 71.41
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250522 0 23.91 24.24 23.83 23.93 459462 23.93 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250522 0 114.92 115.01 114.88 114.9 23800 114.9 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250522 0 19.04 19.04 19.04 19.04 0 19.04
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250522 0 19.04 19.04 19.04 19.04 0 19.04
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250522 0 17.32 17.42 17.28 17.28 14700 17.28 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250522 0 41.78 41.78 41.78 41.78 0 41.78
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250522 0 58.26 58.51 58.26 58.46 8300 58.46 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250522 0 13.9 13.9 13.9 13.9 0 13.9
HUBL.TO Harvest US Bank Leaders Income ETF 20250522 0 12.17 12.29 12.17 12.29 2400 12.29 up up correct
HUC.TO Horizons Crude Oil ETF 20250522 0 19.04 19.04 19.04 19.04 0 19.04
HUG.TO Horizons Gold ETF 20250522 0 25.25 25.25 25 25.09 9300 25.09 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20250522 0 71.09 71.11 70.83 71.11 600 71.11 up up correct
HULC.TO Horizons US Large Cap Index ETF 20250522 0 98.5 98.86 98.34 98.86 900 98.86 up up correct
HUN.TO Horizons Natural Gas ETF 20250522 0 8.7 8.7 8.7 8.7 500 8.7
HURA.TO Horizons Global Uranium Index ETF 20250522 0 32 32.49 32 32.49 5600 32.49 up up correct
HUT.TO Hut 8 Mining Corp 20250522 0 23.55 24.2 23.03 23.71 2626000 23.71 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250522 0 18.36 18.4 18.18 18.4 8800 18.4 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250522 0 9.8 9.89 9.51 9.68 125788 9.68 down down correct
HUZ.TO Horizons Silver ETF 20250522 0 14.24 14.29 14.24 14.27 900 14.27 up up correct
HWO.TO High Arctic Energy Services Inc 20250522 0 0.77 0.77 0.77 0.77 0 0.77
HWX.TO Headwater Exploration Inc 20250522 0 6.23 6.25 6.18 6.2 495100 6.2 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250522 0 38.25 38.25 38.25 38.25 0 38.25
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250522 0 52.73 52.78 52.51 52.63 21400 52.63 down up incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250522 0 39.7 39.7 39.57 39.57 2800 39.57 down up incorrect
HXH.TO Horizons Cdn High Dividend Index ETF 20250522 0 55.92 55.92 55.9 55.9 600 55.9 down up incorrect
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250522 0 60.78 60.9 60.6 60.6 4500 60.6 down up incorrect
HXQ.TO Horizons NASDAQ-100 Index ETF 20250522 0 83.93 84.58 83.92 83.93 17600 83.93
HXS.TO Horizons S&P 500 Index ETF 20250522 0 83.3 83.77 83.19 83.22 22400 83.22 down down correct
HXX.TO Horizons Europe 50 Index ETF 20250522 0 60.77 60.77 60.05 60.38 6400 60.38 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250522 0 9.54 9.54 9.54 9.54 1400 9.54
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250522 0 5.99 6.07 5.99 6 302676 6 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250522 0 28.58 28.6 28.09 28.46 51478 28.46 down down correct
IAG.TO iA Financial Corporation Inc 20250522 0 140.57 141.42 139.62 140.09 600200 139.19 down down correct
ICE.TO Canlan Ice Sports Corp 20250522 0 3.7 3.7 3.7 3.7 0 3.7
ICPB.TO IA Clarington Core Plus Bond Fund 20250522 0 9.33 9.33 9.32 9.33 258400 9.33
IFA.TO iFabric Corp 20250522 0 0.96 0.96 0.96 0.96 0 0.96
IFC-PA.TO Intact Financial Corporation 20250522 0 20.8 21 20.8 20.88 2750 20.88 up up correct
IFC-PC.TO Intact Financial Corporation 20250522 0 23.07 23.11 23.07 23.11 2000 23.11 up up correct
IFC-PE.TO Intact Financial Corporation 20250522 0 23.12 23.12 23.12 23.12 224 23.12
IFC-PF.TO Intact Financial Corporation 20250522 0 23.01 23.01 22.86 22.86 2178 22.86 down down correct
IFC-PG.TO Intact Financial Corporation 20250522 0 24.76 24.88 24.76 24.88 876 24.88 up up correct
IFC-PI.TO Intact Financial Corporation 20250522 0 23.3 23.3 23.3 23.3 242 23.3
IFC.TO Intact Financial Corporation 20250522 0 304.13 305.15 301.83 303.48 229400 303.48 down down correct
IFP.TO Interfor Corporation 20250522 0 12.47 12.63 12.32 12.35 161300 12.35 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20250522 0 8.01 8.01 8.01 8.01 0 8.01
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250522 0 15.13 15.13 15.13 15.13 200 15.13
IGB.TO Purpose Global Bond Class 20250522 0 18.22 18.25 18.22 18.24 4400 18.24 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250522 0 15.98 15.98 15.98 15.98 0 15.98
IGM.TO IGM Financial Inc 20250522 0 44.38 44.62 44.17 44.19 161300 44.19 down down correct
III.TO Imperial Metals Corporation 20250522 0 3.78 4.32 3.78 4.3 313800 4.3 up down incorrect
IIP-UN.TO InterRent Real Estate Investment Trust 20250522 0 11.78 11.97 11.68 11.82 231860 11.82 up down incorrect
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250522 0 8.77 8.77 8.77 8.77 0 8.77
IMG.TO IAMGOLD Corporation 20250522 0 9.24 9.29 9.01 9.11 2428200 9.11 down down correct
IMO.TO Imperial Oil Limited 20250522 0 99.42 99.83 97.6 98.71 696700 98.71 down down correct
IMP.TO Intermap Technologies Corporation 20250522 0 2.28 2.4 2.22 2.35 62400 2.35 up up correct
INC-UN.TO Income Financial Trust 20250522 0 8.19 8.19 8.19 8.19 0 8.19
INE-PA.TO Innergex Renewable Energy Inc 20250522 0 24.86 24.91 24.86 24.91 7900 24.91 up up correct
INE-PC.TO INE-PC 20250522 0 25 25 25 25 800 25
INE.TO Innergex Renewable Energy Inc 20250522 0 13.67 13.68 13.65 13.68 694700 13.68 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20250522 0 0.94 0.94 0.91 0.92 7800 0.92 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250522 0 15.59 15.59 15.59 15.59 0 15.59
IPCO.TO International Petroleum Corporation 20250522 0 19.49 19.49 19.04 19.25 55200 19.25 down up incorrect
IPO.TO InPlay Oil Corp 20250522 0 8.05 8.23 7.87 8.23 52600 8.23 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250522 0 31.81 31.81 31.81 31.81 200 31.81
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250522 0 34.25 34.45 34.21 34.4 8000 34.4 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20250522 0 12.27 12.27 12.27 12.27 0 12.27
ITH.TO International Tower Hill Mines Ltd 20250522 0 1.07 1.18 1.05 1.18 82800 1.18 up down incorrect
IVN.TO Ivanhoe Mines Ltd 20250522 0 13.16 13.2 12.76 13.04 2329300 13.04 down down correct
IVQ.TO Invesque Inc 20250522 0 0.145 0.145 0.13 0.145 30000 0.145
JAG.TO Jaguar Mining Inc 20250522 0 3.28 3.32 3.18 3.28 60900 3.28
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250522 0 36.42 36.48 36.4 36.48 2600 36.48 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250522 0 50 50.3 49.97 50.3 700 50.3 up up correct
JFS-UN.TO JFT Strategies Fund 20250522 0 24.51 24.51 24.51 24.51 0 24.51
JOY.TO Journey Energy Inc 20250522 0 1.6 1.6 1.56 1.59 29800 1.59 down down correct
JWEL.TO Jamieson Wellness Inc 20250522 0 35.06 35.51 34.99 35.28 30600 35.28 up up correct
K.TO Kinross Gold Corporation 20250522 0 20.18 20.28 19.9 20.11 2144300 20.11 down down correct
KBL.TO K-Bro Linen Inc 20250522 0 34.93 34.93 34.7 34.88 18100 34.88 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20250522 0 18.2 18.3 18.2 18.3 15202 18.3 up up correct
KEI.TO Kolibri Global Energy Inc 20250522 0 8.73 9.22 8.51 9.12 33200 9.12 up up correct
KEL.TO Kelt Exploration Ltd 20250522 0 6.7 6.76 6.6 6.68 179100 6.68 down down correct
KEY.TO Keyera Corp 20250522 0 42.33 42.43 41.97 42 1409500 42 down up incorrect
KILO-B.TO Purpose Gold Bullion Fund 20250522 0 54.61 54.61 54.21 54.21 5000 54.21 down up incorrect
KILO-U.TO Purpose Gold Bullion Fund 20250522 0 51.09 51.09 50.95 50.95 200 50.95 down up incorrect
KILO.TO Purpose Gold Bullion Fund 20250522 0 48.5 48.5 47.92 48.02 27700 48.02 down up incorrect
KITS.TO Kits Eyecare Ltd 20250522 0 13.1 13.46 12.97 13.42 29200 13.42 up down incorrect
KLS.TO Kelso Technologies Inc 20250522 0 0.15 0.16 0.15 0.16 8500 0.16 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250522 0 17.83 17.88 17.72 17.79 150678 17.79 down up incorrect
KNT.TO K92 Mining Inc 20250522 0 13.61 13.61 13.32 13.44 1142200 13.44 down up incorrect
KPT.TO KP Tissue Inc 20250522 0 8.94 8.94 8.74 8.92 15700 8.92 down down correct
KRN.TO Karnalyte Resources Inc 20250522 0 0.14 0.14 0.14 0.14 1000 0.14
KXS.TO Kinaxis Inc 20250522 0 196.18 199 194.27 196.51 46100 196.51 up up correct
L.TO Loblaw Companies Limited 20250522 0 224.02 226.11 223.94 224.18 379200 224.18 up up correct
LABS.TO MediPharm Labs Corp 20250522 0 0.08 0.08 0.075 0.08 207200 0.08
LAC.TO Lithium Americas Corp 20250522 0 3.79 3.945 3.69 3.94 296670 3.94 up up correct
LAM.TO Laramide Resources Ltd 20250522 0 0.6 0.63 0.6 0.6 95100 0.6
LAS-A.TO Lassonde Industries Inc 20250522 0 230.01 232.98 228.22 232.98 3270 232.98 up up correct
LB-PH.TO LB-PH 20250522 0 22 22.15 22 22.08 3536 22.08 up up correct
LB.TO Laurentian Bank of Canada 20250522 0 27.9 28.2 27.8 28 157000 28 up up correct
LBS-PA.TO LBS-PA 20250522 0 10.92 10.95 10.92 10.92 29170 10.92
LBS.TO Life & Banc Split Corp 20250522 0 9 9.09 9 9.07 37400 9.07 up up correct
LCFS.TO Tidewater Renewables Ltd 20250522 0 2.53 2.65 2.43 2.58 20300 2.58 up up correct
LCS-PA.TO LCS-PA 20250522 0 11.33 11.33 11.33 11.33 200 11.33
LCS.TO Brompton Lifeco Split Corp 20250522 0 8.78 8.88 8.68 8.88 3800 8.88 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250522 0 23.74 23.74 23.74 23.74 0 23.74
LEAD.TO Evolve Future Leadership Hedged 20250522 0 21.9 21.9 21.9 21.9 0 21.9
LFE-PB.TO Canadian Life Companies Split Corp 20250522 0 10.75 10.78 10.75 10.77 18400 10.77 up up correct
LFE.TO Canadian Life Companies Split Corp 20250522 0 6.33 6.33 6.27 6.28 28100 6.28 down down correct
LGD.TO Liberty Gold Corp 20250522 0 0.3 0.3 0.3 0.3 178200 0.3
LGO.TO Largo Resources Ltd 20250522 0 1.79 1.8 1.78 1.79 20800 1.79
LIF.TO Labrador Iron Ore Royalty Corporation 20250522 0 28.5 28.53 28.24 28.38 103400 28.38 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20250522 0 22.84 22.84 22.84 22.84 500 22.84
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250522 0 18.61 18.61 18.6 18.6 5700 18.6 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250522 0 18.41 18.52 18.38 18.47 29000 18.47 up up correct
LN.TO Loncor Gold Inc 20250522 0 0.75 0.75 0.62 0.69 1443900 0.69 down down correct
LNF.TO Leon's Furniture Limited 20250522 0 25.81 26.31 25.46 26.23 18000 26.23 up up correct
LNR.TO Linamar Corporation 20250522 0 60.66 61.56 60.66 61.05 72000 61.05 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20250522 0 34.67 34.67 34.67 34.67 0 34.67
LS.TO Middlefield Healthcare & Life Sciences ETF 20250522 0 10.67 10.79 10.67 10.76 4700 10.76 up up correct
LSPD.TO Lightspeed POS Inc 20250522 0 14.39 14.45 13.48 13.74 1540700 13.74 down down correct
LUC.TO Lucara Diamond Corp 20250522 0 0.26 0.26 0.24 0.24 105600 0.24 down down correct
LUG.TO Lundin Gold Inc 20250522 0 62 63.06 61.46 61.6 505500 61.6 down down correct
LUN.TO Lundin Mining Corporation 20250522 0 12.39 12.67 12.3 12.51 2000700 12.51 up up correct
MAG.TO MAG Silver Corp 20250522 0 25.29 25.86 25.25 25.61 166400 25.61 up up correct
MAL.TO Magellan Aerospace Corporation 20250522 0 16.09 16.36 15.85 16.3 75800 16.3 up up correct
MARI.TO Marimaca Copper Corp 20250522 0 4.62 4.63 4.54 4.58 12300 4.58 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20250522 0 25.65 25.65 25.65 25.65 139 25.65
MBX.TO Microbix Biosystems Inc 20250522 0 0.34 0.34 0.34 0.34 0 0.34
MCB.TO McCoy Global Inc 20250522 0 3.51 3.55 3.5 3.52 60700 3.52 up down incorrect
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250522 0 43.76 43.94 43.76 43.86 600 43.86 up down incorrect
MCON.TO Mackenzie Conservative Allocation ETF 20250522 0 22.29 22.29 22.29 22.29 0 22.29
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250522 0 19.82 19.87 19.82 19.87 3300 19.87 up down incorrect
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250522 0 43.71 43.71 43.71 43.71 200 43.71
MDI.TO Major Drilling Group International Inc 20250522 0 8.2 8.36 8.13 8.25 89000 8.25 up up correct
MDNA.TO Medicenna Therapeutics Corp 20250522 0 1.1 1.12 1.1 1.1 4400 1.1
MDP.TO Medexus Pharmaceuticals Inc 20250522 0 2.66 2.74 2.66 2.72 11600 2.72 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20250522 0 11.92 11.92 11.92 11.92 0 11.92
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20250522 0 28.49 28.49 28.49 28.49 100 28.49
MEG.TO MEG Energy Corp 20250522 0 24.4 24.75 24.06 24.63 2104500 24.63 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250522 0 31.59 31.59 31.59 31.59 0 31.59
MEQ.TO Mainstreet Equity Corp 20250522 0 192.48 192.48 190.41 191.58 3200 191.58 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20250522 0 20.18 20.2 20.18 20.2 574 20.2 up down incorrect
MFC-PC.TO Manulife Financial Corporation 20250522 0 19.73 19.88 19.73 19.78 4677 19.78 up down incorrect
MFC-PF.TO Manulife Financial Corporation 20250522 0 16.37 16.37 16.37 16.37 1089 16.37
MFC-PI.TO MFC-PI 20250522 0 24.45 24.45 24.45 24.45 787 24.45
MFC-PJ.TO Manulife Financial Corporation 20250522 0 24.6 24.65 24.51 24.51 2040 24.51 down up incorrect
MFC-PK.TO Manulife Financial Corporation 20250522 0 23.85 24 23.81 23.81 102790 23.81 down up incorrect
MFC-PL.TO Manulife Financial Corporation 20250522 0 22.48 22.48 22.27 22.27 1529 22.27 down up incorrect
MFC-PM.TO Manulife Financial Corp PREF SE 20250522 0 22.7 22.7 22.57 22.57 51568 22.57 down down correct
MFC-PN.TO Manulife Financial Corporation 20250522 0 21.65 21.65 21.41 21.41 1546 21.41 down down correct
MFC-PP.TO MFC-PP 20250522 0 16.65 16.65 16.65 16.65 0 16.65
MFC-PQ.TO MFC-PQ 20250522 0 24.17 24.17 24.13 24.13 768 24.13 down down correct
MFC.TO Manulife Financial Corporation 20250522 0 43.7 43.7 42.54 42.94 17178400 42.94 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250522 0 50.1496 50.7412 50.0979 50.1496 0 50.1496
MFI.TO Maple Leaf Foods Inc 20250522 0 27.09 27.14 26.65 26.81 385200 26.81 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20250522 0 16.56 16.58 16.55 16.57 28700 16.57 up up correct
MG.TO Magna International Inc 20250522 0 49.97 49.97 49.14 49.46 3451700 49.46 down down correct
MGA.TO Mega Uranium Ltd 20250522 0 0.26 0.27 0.26 0.26 127100 0.26
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250522 0 16.64 16.64 16.64 16.64 1000 16.64
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250522 0 15.85 15.85 15.85 15.85 400 15.85
MGRW.TO Mackenzie Growth Allocation ETF 20250522 0 29.32 29.32 29.32 29.32 100 29.32
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250522 0 17.75 17.84 17.75 17.83 400 17.83 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250522 0 12.65 12.68 12.54 12.66 104200 12.66 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250522 0 37.3 37.3 37.3 37.3 0 37.3
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250522 0 40.58 40.58 40.58 40.58 0 40.58
MIVG.TO Mackenzie Ivy Global Equity ETF 20250522 0 37.27 37.27 37.27 37.27 0 37.27
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250522 0 18.96 19.03 18.96 19.02 18000 19.02 up up correct
MKP.TO MCAN Mortgage Corporation 20250522 0 19.16 19.16 18.93 18.95 23900 18.95 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20250522 0 2.2 2.2 2.18 2.2 8120 2.2
MND.TO Mandalay Resources Corporation 20250522 0 4.94 5 4.88 4.95 145800 4.95 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250522 0 26.03 27 26.03 27 1500 27 up up correct
MNT-U.TO MNT-U 20250522 0 35.26 35.26 35.26 35.26 0 35.26
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250522 0 48.62 48.78 47.88 48.27 9100 48.27 down down correct
MOGO.TO Mogo Inc 20250522 0 1.88 2.02 1.86 1.92 126400 1.92 up up correct
MPC-C.TO Madison Pacific Properties Inc 20250522 0 4.35 4.35 4.35 4.35 0 4.35
MPC.TO Madison Pacific Properties Inc 20250522 0 5.08 5.08 5.08 5.08 0 5.08
MPCT-UN.TO Dream Impact Trust 20250522 0 2.77 2.77 2.68 2.77 1700 2.77
MPVD.TO Mountain Province Diamonds Inc 20250522 0 0.06 0.06 0.06 0.06 0 0.06
MRC.TO Morguard Corporation 20250522 0 112.5 112.5 112.2 112.5 600 112.5
MRD.TO Melcor Developments Ltd 20250522 0 13.5 13.51 13.4 13.5 5100 13.5
MRE.TO Martinrea International Inc 20250522 0 7.77 7.85 7.65 7.76 82300 7.76 down up incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250522 0 17.35 17.42 17.24 17.24 11449 17.24 down up incorrect
MRT-UN.TO Morguard Real Estate Investment Trust 20250522 0 5.94 5.98 5.93 5.93 13470 5.93 down down correct
MRU.TO Metro Inc 20250522 0 105.01 105.6 104.42 105 738100 105 down down correct
MSV.TO Minco Silver Corporation 20250522 0 0.22 0.22 0.22 0.22 0 0.22
MTL.TO Mullen Group Ltd 20250522 0 14 14.07 13.89 14.02 125600 14.02 up up correct
MTY.TO MTY Food Group Inc 20250522 0 42.56 42.56 41.53 41.86 28100 41.86 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20250522 0 18.01 18.09 18.01 18.08 24700 18.08 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250522 0 58.77 58.77 58.77 58.77 0 58.77
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250522 0 51.79 51.79 51.79 51.79 0 51.79
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250522 0 49.43 49.92 49.43 49.65 3100 49.65 up up correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250522 0 43.27 43.28 43.26 43.27 2300 43.27
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250522 0 33.35 33.35 33.35 33.35 0 33.35
MUX.TO McEwen Mining Inc 20250522 0 10.43 10.66 10.32 10.63 23900 10.63 up up correct
MX.TO Methanex Corporation 20250522 0 44.83 46.15 44.27 45.62 330500 45.62 up up correct
MXG.TO Maxim Power Corp 20250522 0 4.26 4.27 4.2 4.21 5300 4.21 down down correct
NA-PC.TO National Bank of Canada 20250522 0 26.32 26.4 26.32 26.35 1826 26.35 up up correct
NA-PE.TO National Bank of Canada 20250522 0 25.02 25.1 25 25.01 5257 25.01 down down correct
NA-PG.TO National Bank of Canada 20250522 0 25.8 25.8 25.7 25.73 4984 25.73 down down correct
NA-PS.TO National Bank of Canada 20250522 0 25 25.05 24.92 24.92 9052 24.92 down down correct
NA.TO National Bank of Canada 20250522 0 129.01 129.53 128.17 128.29 1838000 128.29 down down correct
NALT.TO NBI Liquid Alternatives ETF 20250522 0 21.25 21.32 21.25 21.32 800 21.32 up up correct
NANO.TO Nano One Materials Corp 20250522 0 0.62 0.62 0.58 0.61 137800 0.61 down down correct
NCF.TO Northcliff Resources Ltd 20250522 0 0.06 0.065 0.055 0.06 98000 0.06
NDIV.TO NBI Canadian Dividend Income ETF 20250522 0 34.49 35.09 34.49 35.09 2310 35.005 up up correct
NDM.TO Northern Dynasty Minerals Ltd 20250522 0 1.34 1.4 1.34 1.38 249300 1.38 up up correct
NEO.TO Neo Performance Materials Inc 20250522 0 9.81 9.82 9.1 9.25 355000 9.25 down down correct
NEXT.TO NextSource Materials Inc 20250522 0 0.17 0.18 0.17 0.18 74000 0.18 up up correct
NFI.TO NFI Group Inc 20250522 0 15.04 15.06 14.71 15.03 114400 15.03 down down correct
NG.TO NovaGold Resources Inc 20250522 0 4.97 5.12 4.97 5.01 488400 5.01 up up correct
NGD.TO New Gold Inc 20250522 0 5.86 5.91 5.78 5.84 2277000 5.84 down down correct
NGPE.TO NBI Global Private Equity ETF 20250522 0 48.74 49.15 48.74 49.12 600 49.12 up up correct
NGT.TO Newmont Corporation 20250522 0 73.21 73.43 72.43 73 207900 73 down down correct
NHYB.TO NBI High Yield Bond ETF 20250522 0 21.7 21.7 21.7 21.7 200 21.61
NINT.TO NBI Active International Equity ETF 20250522 0 26.89 26.9 26.89 26.89 1400 26.89
NOA.TO North American Construction Group Ltd 20250522 0 22.73 23.75 22.62 23.67 73300 23.67 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250522 0 43.06 43.06 43.06 43.06 100 43.06
NPI-PA.TO NPI-PA 20250522 0 20.25 20.25 20.25 20.25 1200 20.25
NPI-PB.TO NPI-PB 20250522 0 20.21 20.21 20.21 20.21 0 20.21
NPI.TO Northland Power Inc 20250522 0 20.38 20.57 20.08 20.12 903500 20.12 down down correct
NPK.TO Verde Agritech Plc 20250522 0 0.47 0.53 0.47 0.53 247000 0.53 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250522 0 24.15 24.17 24.15 24.17 3000 24.06 up up correct
NREA.TO NBI Global Real Assets Income ETF 20250522 0 23.82 23.82 23.82 23.82 200 23.82
NSCB.TO NBI Sustainable Canadian Bond ETF 20250522 0 22.43 22.45 22.43 22.45 500 22.395 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250522 0 22.5 22.5 22.5 22.5 0 22.44
NSCE.TO NBI Sustainable Canadian Equity ETF 20250522 0 48.04 48.04 48.04 48.04 200 48.04
NSGE.TO NBI Sustainable Global Equity ETF 20250522 0 40.47 40.73 40.47 40.73 1100 40.73 up up correct
NTR.TO Nutrien Ltd 20250522 0 82.73 82.8 81.48 81.66 1108800 81.66 down down correct
NUAG.TO New Pacific Metals Corp 20250522 0 1.87 1.89 1.76 1.76 105600 1.76 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20250522 0 21.08 21.12 21.04 21.12 8200 21.045 up up correct
NUSA.TO NBI Active U.S. Equity ETF 20250522 0 44.42 44.61 44.42 44.49 11800 44.49 up up correct
NVA.TO NuVista Energy Ltd 20250522 0 13.9 13.95 13.7 13.71 616700 13.71 down down correct
NVO.TO Novo Resources Corp 20250522 0 0.105 0.105 0.095 0.095 256800 0.095 down down correct
NWC.TO The North West Company Inc 20250522 0 56.87 57.12 56.02 56.58 157600 56.58 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250522 0 4.72 4.73 4.655 4.69 349625 4.69 down down correct
NXE.TO NexGen Energy Ltd 20250522 0 7.58 7.615 7.42 7.56 1239200 7.56 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250522 0 6.765 6.765 6.765 6.765 200 6.765
NXF.TO CI Energy Giants Covered Call ETF 20250522 0 5.05 5.065 5 5.06 20600 5.06 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250522 0 7.17 7.17 7.065 7.11 125800 7.11 down up incorrect
NXTG.TO First Trust Indxx NextG ETF 20250522 0 12.38 12.38 12.38 12.38 0 12.38
OBE.TO Obsidian Energy Ltd 20250522 0 6.66 6.66 6.42 6.65 177900 6.65 down down correct
OGC.TO OceanaGold Corporation 20250522 0 5.88 5.98 5.83 5.9 1875000 5.9 up up correct
OGD.TO Orbit Garant Drilling Inc 20250522 0 1.4 1.42 1.38 1.42 169800 1.42 up down incorrect
OGI.TO OrganiGram Holdings Inc 20250522 0 1.87 1.9 1.815 1.89 147700 1.89 up down incorrect
OLA.TO Orla Mining Ltd 20250522 0 14.18 14.25 13.86 13.87 414000 13.87 down up incorrect
OLY.TO Olympia Financial Group Inc 20250522 0 107.98 107.98 107.98 107.98 700 107.98
ONC.TO Oncolytics Biotech Inc 20250522 0 0.6 0.6 0.55 0.56 109300 0.56 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20250522 0 49.09 49.09 49.09 49.09 0 49.09
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250522 0 23.57 23.57 23.57 23.57 0 23.57
ONEQ.TO ONE Global Equity ETF 20250522 0 43.26 43.26 43.26 43.26 0 43.26
ONEX.TO Onex Corporation 20250522 0 100.7 102.56 99.75 101.77 210000 101.77 up up correct
OPT.TO Optiva Inc 20250522 0 0.65 0.65 0.5 0.55 21200 0.55 down down correct
OR.TO Osisko Gold Royalties Ltd 20250522 0 34.67 34.81 34.03 34.45 595100 34.45 down down correct
ORA.TO Aura Minerals Inc 20250522 0 27.37 28.34 27.33 28.21 57000 28.21 up up correct
ORV.TO Orvana Minerals Corp 20250522 0 0.56 0.56 0.55 0.55 20900 0.55 down down correct
OTEX.TO Open Text Corporation 20250522 0 38.84 39.18 38.64 39.02 828600 39.02 up down incorrect
OVV.TO Ovintiv Inc 20250522 0 49.33 49.95 48.45 49.45 164000 49.45 up up correct
PAAS.TO Pan American Silver Corp 20250522 0 33.17 33.48 32.45 33.07 925775 33.07 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250522 0 18.85 18.87 18.85 18.85 8000 18.85
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250522 0 16.49 16.49 16.49 16.49 6900 16.49
PBH.TO Premium Brands Holdings Corporation 20250522 0 79.51 81.38 79.19 81.17 174900 81.17 up down incorrect
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250522 0 58.75 58.79 58.52 58.64 1800 58.64 down up incorrect
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250522 0 45.21 45.58 45.21 45.52 2400 45.52 up down incorrect
PBL.TO Pollard Banknote Limited 20250522 0 18.61 19.24 18.25 19.24 246600 19.24 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250522 0 15.51 15.66 15.51 15.66 1000 15.66 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20250522 0 18.05 18.05 18.05 18.05 1100 18.05
PD.TO Precision Drilling Corporation 20250522 0 57.4 57.4 56.04 56.83 77300 56.83 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20250522 0 35.04 35.13 34.99 35.04 8200 35.04
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250522 0 33.98 34.05 33.91 34.05 2100 34.05 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250522 0 9.16 9.16 9.11 9.13 11100 9.13 down down correct
PDV-PA.TO PDV-PA 20250522 0 10.75 10.75 10.75 10.75 0 10.75
PDV.TO Prime Dividend Corp 20250522 0 8.3 8.3 8.3 8.3 300 8.3
PEA.TO Pieridae Energy Limited 20250522 0 0.4 0.4 0.38 0.38 17050 0.38 down down correct
PET.TO Pet Valu Holdings Ltd 20250522 0 29.62 30.27 29.51 29.54 108500 29.54 down down correct
PEY.TO Peyto Exploration & Development Corp 20250522 0 19.16 19.17 18.78 18.79 837200 18.79 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250522 0 21.79 21.79 21.79 21.79 779 21.79
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250522 0 17.72 17.72 17.72 17.72 0 17.72
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250522 0 10.04 10.05 10.03 10.05 5800 10.05 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250522 0 19.5 19.51 19.49 19.51 7900 19.51 up down incorrect
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250522 0 19.08 19.08 19.02 19.04 4200 19.04 down up incorrect
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250522 0 15.67 15.76 15.67 15.75 175300 15.75 up down incorrect
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250522 0 9.5 9.5 9.5 9.5 600 9.5
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250522 0 7.2 7.2 7.16 7.16 10400 7.16 down up incorrect
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250522 0 40.37 40.39 40.37 40.39 200 40.39 up up correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250522 0 36.15 36.15 36.15 36.15 0 36.15
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250522 0 20.1 20.1 20.1 20.1 0 20.1
PHX.TO PHX Energy Services Corp 20250522 0 7.86 8.12 7.76 7.82 31900 7.82 down down correct
PHYS-U.TO PHYS-U 20250522 0 25.26 25.26 25.2 25.2 1600 25.2 down down correct
PHYS.TO Sprott Physical Gold Trust 20250522 0 35.19 35.19 34.78 34.88 114200 34.88 down down correct
PIC-A.TO Premium Income Corporation 20250522 0 5.5 5.66 5.5 5.66 39100 5.66 up up correct
PIC-PA.TO PIC-PA 20250522 0 15.5 15.6 15.43 15.43 52721 15.43 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250522 0 26.8 26.85 26.8 26.85 2000 26.85 up up correct
PIF.TO Polaris Infrastructure Inc 20250522 0 11.5 11.53 11.4 11.49 24400 11.49 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20250522 0 18.78 18.78 18.63 18.63 300 18.63 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20250522 0 21.68 21.68 21.68 21.68 0 21.68
PKI.TO Parkland Corporation 20250522 0 38.52 38.7 38.07 38.24 669600 38.24 down down correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20250522 0 18.55 18.55 18.44 18.44 4300 18.44 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20250522 0 25.85 25.85 25.85 25.85 300 25.85
PLZ-UN.TO Plaza Retail REIT 20250522 0 3.79 3.82 3.76 3.82 9821 3.82 up up correct
PME.TO Sentry Select Primary Metals Corp 20250522 0 2.71 2.75 2.66 2.75 11300 2.75 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250522 0 19.02 19.02 19.02 19.02 4600 19.02
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250522 0 17.68 17.68 17.61 17.65 64172 17.65 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250522 0 23.59 23.59 23.59 23.59 500 23.59
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250522 0 18.99 18.99 18.93 18.93 1400 18.93 down down correct
PNC-A.TO Postmedia Network Canada Corp 20250522 0 1.44 1.44 1.44 1.44 0 1.44
PNC-B.TO Postmedia Network Canada Corp 20250522 0 1.42 1.42 1.42 1.42 0 1.42
PNE.TO Pine Cliff Energy Ltd 20250522 0 0.56 0.57 0.56 0.56 123300 0.56
PNP.TO Pinetree Capital Ltd 20250522 0 18.81 19.71 18.72 19.62 9100 19.62 up up correct
POU.TO Paramount Resources Ltd 20250522 0 19.09 19.19 18.89 19.09 399900 19.09
POW-PA.TO POW-PA 20250522 0 23.4 23.44 23.4 23.44 2577 23.44 up up correct
POW-PB.TO POW-PB 20250522 0 22.66 22.7 22.62 22.62 652 22.62 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20250522 0 24.3 24.3 24.19 24.2 2942 24.2 down up incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250522 0 21.63 21.63 21.5 21.54 1207 21.54 down up incorrect
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250522 0 23.4 23.4 23.33 23.33 3326 23.33 down down correct
POW.TO Power Corporation of Canada 20250522 0 51.59 51.78 50.81 50.95 1948900 50.95 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20250522 0 22.59 22.59 22.59 22.59 670 22.59
PPL-PC.TO Pembina Pipeline Corporation 20250522 0 22.14 22.16 22.14 22.16 2528 22.16 up down incorrect
PPL-PE.TO Pembina Pipeline Corporation 20250522 0 24.55 24.55 24.36 24.36 36803 24.36 down up incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250522 0 24.74 24.74 24.58 24.58 2100 24.58 down up incorrect
PPL-PFE.TO Pembina Pipeline Corporation 20250522 0 24.8 24.99 24.73 24.8 4087 24.8
PPL-PG.TO Pembina Pipeline Corporation 20250522 0 22.62 22.75 22.62 22.75 4362 22.75 up down incorrect
PPL-PI.TO Pembina Pipeline Corporation 20250522 0 24.7 24.8 24.7 24.74 1409 24.74 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20250522 0 23.21 23.27 23.21 23.22 3255 23.22 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20250522 0 24.15 24.15 24.15 24.15 460 24.15
PPL-PS.TO Pembina Pipeline Corporation 20250522 0 25.17 25.18 25.15 25.15 5348 25.15 down down correct
PPL.TO Pembina Pipeline Corporation 20250522 0 51.73 51.78 51.19 51.5 2495100 51.5 down down correct
PPR.TO Prairie Provident Resources Inc 20250522 0 0.035 0.035 0.035 0.035 16700 0.035
PPTA.TO Midas Gold Corp. 20250522 0 18.87 19.03 18.21 18.26 165300 18.26 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20250522 0 9.86 9.86 9.83 9.83 1500 9.83 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250522 0 28.94 28.94 28.94 28.94 400 28.94
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250522 0 10.67 10.68 10.63 10.63 3900 10.63 down down correct
PRM-PA.TO Big Pharma Split Corp 20250522 0 10.07 10.07 10.06 10.06 2000 10.06 down down correct
PRM.TO Big Pharma Split Corp 20250522 0 11.23 11.23 11.1 11.1 1600 11.1 down down correct
PRN.TO Profound Medical Corp 20250522 0 6.81 7.36 6.81 7.12 12500 7.12 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20250522 0 19.66 19.66 19.66 19.66 0 19.66
PRQ.TO Petrus Resources Ltd 20250522 0 1.29 1.29 1.27 1.27 18700 1.27 down down correct
PRU.TO Perseus Mining Limited 20250522 0 3.28 3.31 3.28 3.28 12500 3.28
PRV-UN.TO Pro Real Estate Investment Trust 20250522 0 5.26 5.31 5.2 5.29 63200 5.29 up down incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250522 0 50.08 50.09 50.08 50.085 145175 50.085 up down incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20250522 0 17.95 17.98 17.95 17.98 2100 17.98 up down incorrect
PSD.TO Pulse Seismic Inc 20250522 0 2.59 2.61 2.53 2.61 3900 2.61 up down incorrect
PSI.TO Pason Systems Inc 20250522 0 11.79 11.855 11.7 11.76 224654 11.76 down down correct
PSK.TO PrairieSky Royalty Ltd 20250522 0 23.05 23.1 22.9 22.99 262200 22.99 down down correct
PSLV-U.TO PSLV-U 20250522 0 11.02 11.02 11.02 11.02 500 11.02
PSLV.TO Sprott Physical Silver Trust 20250522 0 15.44 15.45 15.3 15.395 94000 15.395 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250522 0 100.28 100.29 100.28 100.28 21500 100.28
PTB.TO Invesco Tactical Bond ETF 20250522 0 15.93 15.97 15.87 15.93 1075 15.93
PTI-UN.TO PIMCO Tactical Income Fund 20250522 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250522 0 1.97 1.98 1.93 1.95 14700 1.95 down up incorrect
PVS-PF.TO PVS-PF 20250522 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250522 0 25.2 25.2 25.2 25.2 1940 25.2
PVS-PH.TO Partners Value Split Corp 20250522 0 25.25 25.27 25.22 25.26 2900 25.26 up up correct
PWF-PA.TO Power Financial Corporation 20250522 0 13.01 13.01 13.01 13.01 0 13.01
PWF-PE.TO Power Financial Corporation 20250522 0 23.06 23.08 23.05 23.07 1387 23.07 up up correct
PWF-PF.TO Power Financial Corporation 20250522 0 22.36 22.36 22.16 22.16 3511 22.16 down down correct
PWF-PH.TO PWF-PH 20250522 0 23.85 23.86 23.75 23.82 8178 23.82 down down correct
PWF-PK.TO Power Financial Corporation 20250522 0 20.74 20.74 20.74 20.74 575 20.74
PWF-PL.TO Power Financial Corporation 20250522 0 21.35 21.35 21.35 21.35 185 21.35
PWF-PO.TO Power Financial Corporation 20250522 0 24.09 24.16 24.09 24.14 8678 24.14 up down incorrect
PWF-PP.TO Power Financial Corporation 20250522 0 16.15 16.15 16.11 16.11 176052 16.11 down up incorrect
PWF-PQ.TO Power Financial Corporation 20250522 0 16.06 16.06 16.06 16.06 0 16.06
PWF-PR.TO Power Financial Corporation 20250522 0 22.85 22.85 22.85 22.85 645 22.85
PWF-PS.TO Power Financial Corporation 20250522 0 20.27 20.27 20.26 20.27 1799 20.27
PWF-PT.TO Power Financial Corporation 20250522 0 22.25 22.25 22.12 22.12 1726 22.12 down down correct
PWF-PZ.TO Power Financial Corporation 20250522 0 21.47 21.47 21.47 21.47 425 21.47
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250522 0 43.81 43.86 43.8 43.86 5000 43.86 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250522 0 48.67 48.67 48.67 48.67 200 48.67
PXT.TO Parex Resources Inc 20250522 0 12.74 12.85 12.57 12.74 430000 12.74
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250522 0 62.77 62.77 62.77 62.77 100 62.77
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250522 0 20.4 20.4 20.4 20.4 0 20.4
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250522 0 19.11 19.11 19.11 19.11 4300 19.11
PYF.TO Purpose Premium Yield Fund Series ETF 20250522 0 17.38 17.42 17.38 17.38 46600 17.38
PYR.TO PyroGenesis Canada Inc. 20250522 0 0.46 0.46 0.445 0.45 54100 0.45 down down correct
PZA.TO Pizza Pizza Royalty Corp 20250522 0 14.44 14.52 14.34 14.41 26100 14.41 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250522 0 24.92 24.92 24.92 24.92 0 24.92
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250522 0 35.48 35.59 35.48 35.59 300 35.59 up up correct
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250522 0 192.66 192.71 192.05 192.71 400 192.71 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250522 0 93.05 93.05 93.05 93.05 100 93.05
QBR-A.TO Quebecor Inc 20250522 0 38.48 38.56 38.27 38.56 1410 38.21 up up correct
QBR-B.TO Quebecor Inc 20250522 0 37.85 38.54 37.85 38.2 1914100 37.85 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20250522 0 108.51 108.52 107.52 108.14 2100 108.14 down down correct
QBTC.TO Bitcoin Fund Unit 20250522 0 150.51 151.03 148.91 149.5 17800 149.5 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250522 0 20.2 20.34 20.16 20.19 13300 20.19 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250522 0 157.71 157.71 157.71 157.71 100 157.71
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250522 0 13.81 13.86 13.8 13.86 900 13.86 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20250522 0 157.8 158.51 157.8 158.32 700 158.32 up up correct
QDX.TO Mackenzie International Equity Index ETF 20250522 0 131.97 132.78 131.86 132.57 5300 132.57 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250522 0 87.88 88.2 87.87 88.2 600 88.2 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250522 0 141.76 141.76 141.76 141.76 0 141.76
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250522 0 77.35 77.46 76.98 77 4400 77 down down correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250522 0 78 78 78 78 700 78
QEC.TO Questerre Energy Corporation 20250522 0 0.25 0.25 0.25 0.25 1100 0.25
QETH-U.TO The Ether Fund 20250522 0 41.26 41.26 40.52 41.16 800 41.16 down down correct
QETH-UN.TO The Ether Fund 20250522 0 56.54 57.42 54.5 54.5 26700 54.5 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250522 0 81.87 81.89 81.87 81.89 200 81.89 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20250522 0 145.95 146.49 145.95 146.49 300 146.49 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250522 0 166.05 167.01 165.98 166.27 4000 166.27 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250522 0 28.12 28.29 28.1 28.26 600 28.26 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250522 0 21.89 21.89 21.89 21.89 0 21.89
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250522 0 111.31 111.31 111.31 111.31 0 111.31
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250522 0 99.57 99.57 99.57 99.57 200 99.57
QSP-UN.TO Restaurant Brands International Limited Partnership 20250522 0 96.62 96.62 96.62 96.62 0 96.62
QSR.TO Restaurant Brands International Inc 20250522 0 96.17 96.52 95.54 96.23 309700 96.23 up down incorrect
QTRH.TO Quarterhill Inc 20250522 0 1.45 1.45 1.4 1.41 167600 1.41 down up incorrect
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250522 0 79.63 79.89 79.63 79.89 700 79.89 up down incorrect
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250522 0 83.41 83.41 83.41 83.41 100 83.41
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20250522 0 169.19 169.19 169.19 169.19 0 169.19
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250522 0 234.5 235 233.93 234.06 10800 234.06 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250522 0 21.23 21.235 21.2 21.2 1000 21.2 down down correct
RAY-A.TO Stingray Group Inc 20250522 0 8.47 8.58 8.4 8.47 15800 8.47
RAY-B.TO Stingray Group Inc 20250522 0 8.76 8.76 8.76 8.76 0 8.76
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250522 0 149.34 151.13 149.08 150.55 233100 150.55 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20250522 0 29.08 29.36 29.08 29.235 7200 29.115 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250522 0 18.8 18.8 18.8 18.8 1100 18.745
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250522 0 20.77 20.77 20.77 20.77 0 20.77
RBOT.TO Horizons Robotics and Automation Index ETF 20250522 0 28.95 28.95 28.95 28.95 300 28.95
RBY.TO Rubellite Energy Inc. 20250522 0 1.79 1.79 1.76 1.78 6400 1.78 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250522 0 31.19 31.25 31.14 31.16 7800 31.06 down down correct
RCG-PB.TO RF Capital Group Inc 20250522 0 14.18 14.18 14.18 14.18 0 14.18
RCG.TO RF Capital Group Inc 20250522 0 7.79 7.79 7.6 7.6 3300 7.6 down down correct
RCH.TO Richelieu Hardware Ltd 20250522 0 34.22 34.99 33.995 34.44 50722 34.44 up up correct
RCI-A.TO Rogers Communications Inc 20250522 0 40.39 40.45 40.39 40.45 200 40.45 up up correct
RCI-B.TO Rogers Communications Inc 20250522 0 35.9 36.31 35.65 36.09 1737900 36.09 up down incorrect
REAL.TO Real Matters Inc 20250522 0 5.8 5.8 5.66 5.69 23600 5.69 down up incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20250522 0 17 17.165 16.92 17.1 607777 17.1 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250522 0 21.59 21.59 21.59 21.59 0 21.59
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250522 0 30.04 30.1 30.04 30.1 700 30.005 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250522 0 31.38 31.38 31.38 31.38 1300 31.295
RIFI.TO Russell Investments Fixed Income Pool 20250522 0 17.72 17.73 17.71 17.71 16100 17.71 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20250522 0 21.9 21.96 21.83 21.88 5963 21.88 down down correct
RIRA.TO Russell Investments Real Assets 20250522 0 17.53 17.53 17.43 17.49 4200 17.49 down down correct
RIT.TO CI Canadian REIT ETF 20250522 0 15.9 15.97 15.84 15.92 27200 15.92 up up correct
ROOT.TO Roots Corporation 20250522 0 3.26 3.3 3.25 3.3 2000 3.3 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20250522 0 21.42 21.42 21.42 21.42 0 21.42
RPD.TO RBC Quant European Dividend Leaders ETF 20250522 0 29.71 29.85 29.66 29.83 6200 29.738 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250522 0 28.95 28.95 28.95 28.95 700 28.86
RPF.TO RBC Canadian Preferred Share ETF 20250522 0 21.84 22 21.84 21.98 24600 21.875 up up correct
RPI-UN.TO Richards Packaging Income Fund 20250522 0 29.56 29.56 29.19 29.5 5310 29.5 down down correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250522 0 20.08 20.08 20.08 20.08 800 20.025
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250522 0 18.86 18.89 18.86 18.89 20800 18.852 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250522 0 18.4 18.41 18.4 18.4 20000 18.349
RS-PA.TO Real Estate & E-Comm Split Corp 20250522 0 10.15 10.17 10.15 10.17 900 10.17 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20250522 0 9.69 9.715 9.47 9.54 10800 9.54 down down correct
RSI.TO Rogers Sugar Inc 20250522 0 5.59 5.59 5.56 5.56 103900 5.56 down down correct
RTG.TO RTG Mining Inc 20250522 0 0.04 0.04 0.04 0.04 5000 0.04
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250522 0 18.75 18.81 18.75 18.81 1900 18.76 up up correct
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250522 0 15.07 15.07 15.07 15.07 0 15.07
RUBY.TO RBC U.S. Banks Yield Index ETF 20250522 0 23.02 23.06 23.02 23.05 4700 22.99 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250522 0 17.37 17.37 17.37 17.37 0 17.37
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250522 0 24 24.09 23.99 24.09 2900 24.06 up down incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250522 0 24.32 24.51 24.32 24.51 5600 24.48 up down incorrect
RUS.TO Russel Metals Inc 20250522 0 41.4 42.01 41.28 41.72 140800 41.72 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250522 0 21.52 21.52 21.52 21.52 100 21.45
RVX.TO Resverlogix Corp 20250522 0 0.04 0.04 0.04 0.04 97000 0.04
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250522 0 22.6 22.6 22.6 22.6 0 22.545
RY-PJ.TO Royal Bank of Canada 20250522 0 24.98 24.99 24.98 24.99 2354 24.99 up up correct
RY-PM.TO Royal Bank of Canada 20250522 0 24.75 24.75 24.66 24.69 8786 24.69 down down correct
RY-PN.TO RY-PN 20250522 0 24.49 24.5 24.3 24.43 2406 24.43 down down correct
RY-PO.TO Royal Bank of Canada 20250522 0 24.63 24.63 24.32 24.35 3240 24.35 down down correct
RY-PS.TO Royal Bank of Canada 20250522 0 25.54 25.56 25.54 25.56 1845 25.56 up up correct
RY.TO Royal Bank of Canada 20250522 0 174.5 176.11 173.3 175.41 5934700 175.41 up up correct
S.TO Sherritt International Corporation 20250522 0 0.15 0.15 0.14 0.14 115700 0.14 down down correct
SAM.TO Starcore International Mines Ltd 20250522 0 0.26 0.26 0.24 0.26 17500 0.26
SAP.TO Saputo Inc 20250522 0 26.11 26.31 25.93 26.24 428400 26.24 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20250522 0 0.07 0.07 0.07 0.07 376600 0.07
SBC-PA.TO SBC-PA 20250522 0 10.83 10.83 10.8 10.83 30300 10.83
SBC.TO Brompton Split Banc Corp 20250522 0 10.01 10.1 10 10.07 19200 10.07 up up correct
SBI.TO Serabi Gold plc 20250522 0 2.8 2.8 2.76 2.8 10900 2.8
SBR.TO Silver Bear Resources Plc 20250522 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250522 0 24.56 24.56 24.56 24.56 0 24.56
SBT-U.TO Purpose Silver Bullion Fund 20250522 0 17.73 17.73 17.73 17.73 0 17.73
SBT.TO Purpose Silver Bullion Fund 20250522 0 17 17.04 17 17.04 600 17.04 up up correct
SCR.TO Score Media and Gaming Inc 20250522 0 28.55 29.07 27.73 28.48 70039 28.48 down down correct
SDE.TO Spartan Delta Corp. 20250522 0 2.95 2.96 2.88 2.94 256200 2.94 down down correct
SEA.TO Seabridge Gold Inc 20250522 0 16.98 17.03 16.71 16.87 82300 16.87 down down correct
SEC.TO Senvest Capital Inc 20250522 0 316 316 316 316 0 316
SES.TO Secure Energy Services Inc 20250522 0 14.18 14.26 14.02 14.24 686000 14.24 up up correct
SFC.TO Sagicor Financial Company Ltd 20250522 0 7.9 8.01 7.88 7.88 15200 7.88 down down correct
SFD.TO NXT Energy Solutions Inc 20250522 0 0.64 0.64 0.64 0.64 0 0.64
SFI.TO Solution Financial Inc. 20250522 0 0.285 0.285 0.285 0.285 10500 0.285
SGR-U.TO Slate Grocery REIT 20250522 0 10.6 10.6 10.6 10.6 0 10.6
SGR-UN.TO Slate Grocery REIT 20250522 0 14.51 14.54 14.31 14.49 72600 14.49 down down correct
SGY.TO Surge Energy Inc 20250522 0 5.25 5.26 5.17 5.21 399600 5.21 down down correct
SHLE.TO Source Energy Services Ltd 20250522 0 11.02 11.09 10.77 10.87 47700 10.87 down up incorrect
SHOP.TO Shopify Inc 20250522 0 142.53 145.22 141.32 143.19 1791000 143.19 up down incorrect
SIA.TO Sienna Senior Living Inc 20250522 0 17.88 17.98 17.76 17.8 182600 17.8 down up incorrect
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250522 0 12.98 12.98 12.98 12.98 0 12.98
SII.TO Sprott Inc 20250522 0 78.63 78.78 77.72 77.76 31800 77.76 down up incorrect
SIS.TO Savaria Corporation 20250522 0 19.31 19.44 19.07 19.27 72300 19.27 down down correct
SJ.TO Stella-Jones Inc 20250522 0 75.22 75.64 75.16 75.19 92500 75.19 down down correct
SKE.TO Skeena Resources Limited 20250522 0 17.41 17.62 17.06 17.28 169100 17.28 down down correct
SKYY.TO First Trust Cloud Computing ETF 20250522 0 27.93 28.04 27.9 28 1000 28 up up correct
SLF-PC.TO Sun Life Financial Inc 20250522 0 20.56 20.56 20.37 20.37 1990 20.37 down down correct
SLF-PD.TO Sun Life Financial Inc 20250522 0 20.4 20.4 20.23 20.23 675 20.23 down down correct
SLF-PE.TO Sun Life Financial Inc 20250522 0 20.68 20.68 20.48 20.49 2638 20.49 down down correct
SLF-PG.TO Sun Life Financial Inc 20250522 0 17.1 17.1 17.1 17.1 1381 17.1
SLF-PH.TO Sun Life Financial Inc 20250522 0 20.28 20.28 20.28 20.28 966 20.28
SLF-PJ.TO Sun Life Financial Inc 20250522 0 17.15 17.15 17.15 17.15 450 17.15
SLF-PK.TO Sun Life Financial Inc 20250522 0 20.4 20.4 20.4 20.4 0 20.4
SLF.TO Sun Life Financial Inc 20250522 0 87.42 88.33 87.22 87.54 2506700 87.54 up up correct
SLR.TO Solitario Zinc Corp 20250522 0 0.84 0.85 0.83 0.84 66800 0.84
SLS.TO Solaris Resources Inc 20250522 0 5.86 6.12 5.69 5.75 350300 5.75 down up incorrect
SMC.TO Sulliden Mining Capital Inc 20250522 0 0.02 0.02 0.02 0.02 0 0.02
SMT.TO Sierra Metals Inc 20250522 0 1.15 1.15 1.14 1.15 70200 1.15
SOLG.TO SolGold Plc 20250522 0 0.135 0.14 0.135 0.14 239500 0.14 up up correct
SOY.TO SunOpta Inc 20250522 0 8.31 8.32 8.06 8.08 34000 8.08 down down correct
SPB.TO Superior Plus Corp 20250522 0 7.68 8 7.68 7.95 1234900 7.95 up up correct
SPPP-U.TO SPPP-U 20250522 0 10.4 10.4 10.4 10.4 0 10.4
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250522 0 14.33 14.37 14.19 14.33 34600 14.33
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250522 0 25.4 25.4 25.15 25.31 283700 25.31 down down correct
SRV-UN.TO SIR Royalty Income Fund 20250522 0 12.95 12.95 12.95 12.95 700 12.95
SSL.TO Sandstorm Gold Ltd 20250522 0 12 12.1 11.81 11.82 349600 11.82 down down correct
SSRM.TO SSR Mining Inc 20250522 0 15.76 15.79 15.15 15.49 359900 15.49 down down correct
STEP.TO STEP Energy Services Ltd 20250522 0 3.91 3.97 3.75 3.88 163100 3.88 down down correct
STGO.TO Steppe Gold Ltd 20250522 0 0.89 0.9 0.88 0.9 133900 0.9 up up correct
STN.TO Stantec Inc 20250522 0 138.92 140.15 138.2 139.76 588300 139.76 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250522 0 24.6 24.77 24.6 24.7 1200 24.7 up up correct
SU.TO Suncor Energy Inc 20250522 0 48.57 49.38 48.13 49.05 9416700 49.05 up up correct
SUN104.TO Sun Life Mfs International Value A 20250522 0 31.5987 31.5987 31.4865 31.5987 0 31.5987
SVB.TO Silver Bull Resources Inc 20250522 0 0.22 0.23 0.22 0.22 38500 0.22
SVM.TO Silvercorp Metals Inc 20250522 0 5.4 5.43 5.24 5.41 405900 5.41 up up correct
SVR-C.TO iShares Silver Bullion ETF 20250522 0 17.48 17.5 17.48 17.5 500 17.5 up up correct
SVR.TO iShares Silver Bullion ETF 20250522 0 15.79 15.85 15.78 15.79 13700 15.79
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250522 0 3.25 3.25 3.25 3.25 0 3.25
SXI.TO Synex International Inc 20250522 0 2.31 2.31 2.31 2.31 0 2.31
SXP.TO Supremex Inc 20250522 0 3.82 3.94 3.81 3.94 21900 3.94 up up correct
SYLD.TO Purpose Strategic Yield Fund 20250522 0 18.9 18.9 18.9 18.9 500 18.9
SYZ.TO Sylogist Ltd. 20250522 0 9.35 9.37 9.19 9.29 6700 9.29 down up incorrect
SZLS.TO StageZero Life Sciences Ltd 20250522 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250522 0 22.22 22.29 22.09 22.17 1889700 22.17 down down correct
TA-PD.TO TransAlta Corporation 20250522 0 15.95 15.95 15.91 15.92 1697 15.92 down down correct
TA-PE.TO TA-PE 20250522 0 16.6 16.6 16.6 16.6 1000 16.6
TA-PF.TO TA-PF 20250522 0 21.27 21.27 21.11 21.14 3031 21.14 down down correct
TA-PH.TO TA-PH 20250522 0 23.84 23.87 23.84 23.85 11545 23.85 up up correct
TA-PJ.TO TransAlta Corporation 20250522 0 24.99 25 24.9 24.95 7100 24.95 down down correct
TA.TO TransAlta Corporation 20250522 0 12.25 12.42 12.12 12.39 806800 12.39 up up correct
TBL.TO Taiga Building Products Ltd 20250522 0 3.76 3.89 3.76 3.82 2300 3.82 up up correct
TC.TO Tucows Inc 20250522 0 25.65 25.94 25.65 25.94 500 25.94 up up correct
TCL-A.TO Transcontinental Inc 20250522 0 20.67 20.97 20.56 20.69 278100 20.69 up up correct
TCL-B.TO Transcontinental Inc 20250522 0 20.8 20.8 20.8 20.8 100 20.8
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250522 0 114.3 115.08 114.3 115.08 1300 115.08 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20250522 0 24.24 24.29 24.21 24.26 3700 24.26 up up correct
TCS.TO Tecsys Inc 20250522 0 43.75 43.75 42.25 42.68 7500 42.68 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250522 0 14.79 14.79 14.76 14.78 12200 14.78 down up incorrect
TCW.TO Trican Well Service Ltd 20250522 0 4.33 4.33 4.24 4.24 260800 4.24 down up incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250522 0 23.8 23.9 23.71 23.76 22668 23.76 down down correct
TD-PFD.TO The Toronto-Dominion Bank 20250522 0 24.8 24.98 24.79 24.81 15879 24.81 up up correct
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20250522 0 24.62 24.69 24.62 24.66 1700 24.66 up down incorrect
TD-PFI.TO The Toronto-Dominion Bank 20250522 0 25.5 25.51 25.46 25.46 3702 25.46 down up incorrect
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250522 0 25.23 25.25 25.23 25.23 2678 25.23
TD.TO The Toronto-Dominion Bank 20250522 0 90.75 93.83 90.7 92.81 10972200 92.81 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20250522 0 12.92 12.96 12.92 12.96 29000 12.96 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20250522 0 17.75 17.82 17.75 17.77 5900 17.77 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20250522 0 43.79 44.2 43.73 43.87 41000 43.87 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250522 0 17.72 17.88 17.72 17.75 6600 17.75 up up correct
TECK-A.TO Teck Resources Limited 20250522 0 49.38 49.38 49.38 49.38 176 49.38
TECK-B.TO Teck Resources Limited 20250522 0 49.22 49.6 48.92 49.2 1162360 49.2 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250522 0 9.73 9.73 9.71 9.72 86700 9.72 down down correct
TF.TO Timbercreek Financial Corp 20250522 0 7.23 7.235 7.14 7.22 96700 7.22 down down correct
TFII.TO TFI International Inc 20250522 0 121.07 122.25 120.33 120.38 140800 120.38 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20250522 0 26.47 26.54 26.35 26.41 39100 26.41 down down correct
TGFI.TO TD Active Global Income ETF 20250522 0 20.08 20.08 20.06 20.06 300 20.06 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20250522 0 27.36 27.37 27.29 27.29 700 27.29 down down correct
TGO.TO TeraGo Inc 20250522 0 1.15 1.16 1.14 1.14 51600 1.14 down up incorrect
TGRE.TO TD Active Global Real Estate Equity ETF 20250522 0 14.7 14.7 14.67 14.67 300 14.67 down up incorrect
TH.TO Theratechnologies Inc 20250522 0 3.54 3.61 3.53 3.6 44500 3.6 up down incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20250522 0 26.81 26.99 26.8 26.94 9200 26.94 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250522 0 38.67 38.82 38.52 38.75 13500 38.75 up up correct
TI.TO Titan Mining Corporation 20250522 0 0.59 0.6 0.59 0.59 115200 0.59
TIH.TO Toromont Industries Ltd 20250522 0 115.29 117.97 115.29 117.2 296883 117.2 up up correct
TILV.TO TD Q International Low Volatility ETF 20250522 0 18.48 18.55 18.48 18.54 2400 18.54 up down incorrect
TINF.TO TD Active Global Infrastructure Equity ETF 20250522 0 22.91 22.91 22.63 22.77 10500 22.77 down up incorrect
TIXT.TO TELUS International 20250522 0 3.75 3.795 3.73 3.75 54500 3.75
TKO.TO Taseko Mines Limited 20250522 0 2.85 2.91 2.8 2.86 391300 2.86 up down incorrect
TLF.TO Brompton Tech Leaders Income ETF 20250522 0 23.84 23.84 23.84 23.84 0 23.84
TLG.TO Troilus Gold Corp 20250522 0 0.62 0.62 0.6 0.61 79500 0.61 down down correct
TLO.TO Talon Metals Corp 20250522 0 0.15 0.18 0.15 0.17 3247500 0.17 up up correct
TLRY.TO Tilray Inc 20250522 0 0.63 0.63 0.6 0.62 1222200 0.62 down down correct
TMQ.TO Trilogy Metals Inc 20250522 0 1.73 1.73 1.73 1.73 400 1.73
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250522 0 8.87 8.99 8.81 8.95 6900 8.95 up up correct
TNX.TO Tanzanian Gold Corporation 20250522 0 46.13 46.29 45.41 45.53 0 45.53 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250522 0 23.31 23.39 23.28 23.34 30151 23.34 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20250522 0 15.61 15.63 15.61 15.63 1301 15.63 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20250522 0 19.17 19.23 19.17 19.19 8652 19.19 up up correct
TOT.TO Total Energy Services Inc 20250522 0 9.82 10.05 9.76 9.97 30600 9.97 up down incorrect
TOU.TO Tourmaline Oil Corp 20250522 0 65.22 65.3 63.6 63.64 928300 63.64 down up incorrect
TOY.TO Spin Master Corp 20250522 0 24.64 24.98 24.61 24.67 41500 24.67 up down incorrect
TPE.TO TD International Equity Index ETF 20250522 0 24.72 24.8 24.66 24.75 16100 24.75 up down incorrect
TPRF.TO TD Active Preferred Share ETF 20250522 0 11.31 11.31 11.26 11.31 1000 11.31
TPU.TO TD U.S. Equity Index ETF 20250522 0 46.06 46.36 46.04 46.26 24600 46.26 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20250522 0 20.9 20.91 20.81 20.84 71300 20.84 down down correct
TQGD.TO TD Q Global Dividend ETF 20250522 0 20.23 20.38 20.23 20.27 14800 20.27 up up correct
TQGM.TO TD Q Global Multifactor ETF 20250522 0 20.39 20.39 20.39 20.39 0 20.39
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250522 0 23.41 23.41 23.23 23.28 12500 23.28 down down correct
TRI-PB.TO Thomson Reuters Corp 20250522 0 14.32 14.32 14.32 14.32 0 14.32
TRI.TO Thomson Reuters Corporation 20250522 0 269.31 271.32 267.76 269.13 203994 269.13 down down correct
TRP-PA.TO TC Energy Corporation 20250522 0 18.43 18.48 18.36 18.36 1954 18.36 down down correct
TRP-PB.TO TC Energy Corporation 20250522 0 14.89 14.94 14.85 14.85 151989 14.85 down down correct
TRP-PC.TO TC Energy Corporation 20250522 0 15 15.11 15 15.1 12418 15.1 up up correct
TRP-PD.TO TRP-PD 20250522 0 21.28 21.45 21.28 21.33 9127 21.33 up up correct
TRP-PE.TO TRP-PE 20250522 0 19.11 19.47 19.11 19.35 2855 19.35 up up correct
TRP-PF.TO TC Energy Corporation 20250522 0 17.02 17.06 17.01 17.02 26000 17.02
TRP-PG.TO TRP-PG 20250522 0 22.54 22.55 22.54 22.55 4569 22.55 up up correct
TRP-PH.TO TRP-PH 20250522 0 15 15 15 15 150 15
TRP-PI.TO TRP-PI 20250522 0 15.49 15.49 15.49 15.49 1000 15.49
TRP.TO TC Energy Corporation 20250522 0 69.01 69.08 68.44 68.71 1433700 68.71 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250522 0 25.7 25.7 25.7 25.7 0 25.7
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250522 0 27.9 27.9 27.84 27.84 400 27.84 down down correct
TRZ.TO Transat A.T. Inc 20250522 0 1.67 1.68 1.67 1.67 12700 1.67
TSK.TO Talisker Resources Ltd 20250522 0 0.495 0.5 0.49 0.495 159249 0.495
TSL.TO Tree Island Steel Ltd 20250522 0 2.48 2.48 2.48 2.48 1000 2.48
TSU.TO Trisura Group Ltd 20250522 0 38.3 38.63 38.22 38.44 59000 38.44 up up correct
TTP.TO TD Canadian Equity Index ETF 20250522 0 29.69 29.79 29.63 29.67 30200 29.67 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250522 0 29.16 29.36 29.16 29.27 22700 29.27 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20250522 0 20.65 20.65 20.52 20.52 1000 20.52 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250522 0 106.25 106.53 106.25 106.53 1600 106.53 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20250522 0 21.97 21.97 21.97 21.97 0 21.97
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250522 0 10.04 10.04 10.04 10.04 0 10.04
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250522 0 14.27 14.27 14.26 14.26 500 14.26 down down correct
TVA-B.TO TVA Group Inc 20250522 0 0.63 0.63 0.63 0.63 0 0.63
TVE.TO Tamarack Valley Energy Ltd 20250522 0 4.35 4.38 4.32 4.35 1532700 4.35
TVK.TO TerraVest Industries Inc 20250522 0 163.66 167.98 160.21 163.17 113200 163.17 down up incorrect
TWC.TO TWC Enterprises Limited 20250522 0 18.4 18.4 18.19 18.19 700 18.19 down up incorrect
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250522 0 0.2 0.2 0.195 0.195 70500 0.195 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250522 0 25.11 25.11 25.09 25.09 3600 25.09 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20250522 0 19.55 19.67 19.5 19.51 16800 19.51 down down correct
TXG.TO Torex Gold Resources Inc 20250522 0 44.18 44.7 43.43 43.46 199700 43.46 down down correct
TXP.TO Touchstone Exploration Inc 20250522 0 0.36 0.36 0.35 0.35 282000 0.35 down down correct
U-U.TO Sprott Physical Uranium Trust 20250522 0 15.27 15.68 15.25 15.56 21900 15.56 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250522 0 14.09 14.09 14.09 14.09 0 14.09
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250522 0 13.86 13.86 13.86 13.86 200 13.86
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250522 0 12.75 12.81 12.69 12.77 13700 12.77 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250522 0 36.65 36.65 36.65 36.65 100 36.65
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250522 0 51.66 51.66 51.66 51.66 800 51.66
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250522 0 26.08 26.08 26.08 26.08 0 26.08
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250522 0 40.13 40.13 40.13 40.13 0 40.13
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250522 0 32.12 32.12 32.12 32.12 0 32.12
UNC.TO United Corporations Limited 20250522 0 131.68 131.68 131.68 131.68 0 131.68
UNI.TO Unisync Corp 20250522 0 1.28 1.32 1.28 1.32 3200 1.32 up down incorrect
URB-A.TO Urbana Corporation 20250522 0 6.1 6.23 6.05 6.05 9700 6.05 down down correct
URB.TO Urbana Corporation 20250522 0 6.2 6.2 6.2 6.2 200 6.2
URE.TO Ur-Energy Inc 20250522 0 0.98 1.01 0.98 0.99 35900 0.99 up down incorrect
USA.TO Americas Gold and Silver Corporation 20250522 0 0.83 0.83 0.81 0.83 1060800 0.83
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250522 0 40.77 40.93 40.77 40.93 700 40.93 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250522 0 22.85 22.92 22.84 22.91 66400 22.91 up up correct
VALT-U.TO CI Gold Bullion Fund 20250522 0 32.79 32.79 32.68 32.68 1600 32.68 down down correct
VALT.TO CI Gold Bullion Fund 20250522 0 40.25 40.45 40.25 40.35 4300 40.35 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20250522 0 33.49 33.58 33.44 33.48 70600 33.48 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250522 0 24.11 24.13 24.07 24.13 21400 24.13 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20250522 0 57.14 57.34 57 57.12 26300 57.12 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250522 0 26.01 26.07 26.01 26.07 4200 26.07 up up correct
VCM.TO Vecima Networks Inc 20250522 0 10.54 10.82 10.3 10.4 6200 10.4 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250522 0 53.05 53.25 52.89 53.07 71000 53.07 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250522 0 29.43 29.52 29.43 29.49 22700 29.49 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250522 0 47.89 47.96 47.71 47.83 29400 47.83 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250522 0 50.64 50.9 50.54 50.73 87600 50.73 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250522 0 41.08 41.24 40.97 41.2 19700 41.2 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250522 0 39.72 39.77 39.61 39.67 13400 39.67 down up incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250522 0 59.4 59.72 59.36 59.58 4500 59.58 up down incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20250522 0 46.14 46.28 45.98 46.1 166800 46.1 down up incorrect
VET.TO Vermilion Energy Inc 20250522 0 8.88 8.89 8.65 8.86 653600 8.86 down up incorrect
VFV.TO Vanguard S&P 500 Index ETF 20250522 0 143.93 144.71 143.57 143.79 217000 143.79 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250522 0 92.3 92.49 91.84 91.99 11000 91.99 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250522 0 62.83 63.25 62.83 62.92 4500 62.92 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20250522 0 37.87 37.98 37.79 37.87 141700 37.87
VGV.TO Vanguard Canadian Government Bond Index ETF 20250522 0 22.24 22.29 22.24 22.29 4500 22.29 up up correct
VGZ.TO Vista Gold Corp 20250522 0 1.73 1.73 1.67 1.69 9000 1.69 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250522 0 41.72 41.95 41.72 41.85 9200 41.85 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250522 0 36.29 36.29 36.05 36.22 76100 36.22 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250522 0 38.22 38.34 38.13 38.25 59900 38.25 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250522 0 20.35 20.505 20.29 20.5 17500 20.5 up up correct
VLE.TO Valeura Energy Inc 20250522 0 7.09 7.24 6.97 7.14 561300 7.14 up up correct
VLN.TO Velan Inc 20250522 0 17.3 17.3 15.11 16.05 35600 16.05 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250522 0 65.67 65.98 65.62 65.62 2600 65.62 down down correct
VNP.TO 5N Plus Inc 20250522 0 8.15 8.25 7.97 8.15 392200 8.15
VQS.TO Viq Solutions Inc 20250522 0 0.21 0.24 0.21 0.22 20000 0.22 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250522 0 30.58 30.62 30.58 30.62 4600 30.62 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250522 0 25.05 25.14 25.05 25.12 4800 25.12 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250522 0 23.37 23.38 23.37 23.38 25400 23.38 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250522 0 24.15 24.17 24.15 24.17 41800 24.17 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250522 0 93.91 94.5 93.73 93.92 38500 93.92 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250522 0 108.13 108.68 107.89 107.99 36900 107.99 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250522 0 100.61 101.38 100.61 101.04 17000 101.04 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250522 0 51.36 51.44 51.04 51.25 6600 51.25 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250522 0 38.73 38.73 38.73 38.73 0 38.73
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250522 0 64.6 64.82 64.48 64.5 54500 64.5 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20250522 0 36.79 36.79 36.79 36.79 100 36.79
VXM.TO CI Morningstar International Value Index ETF 20250522 0 38.75 38.89 38.75 38.89 1700 38.89 up up correct
WCM-A.TO Wilmington Capital Management Inc 20250522 0 2.15 2.15 2.15 2.15 0 2.15
WCN.TO Waste Connections Inc 20250522 0 271.33 272.31 268.12 270.14 238100 270.14 down up incorrect
WCP.TO Whitecap Resources Inc 20250522 0 8.5 8.53 8.43 8.49 8771700 8.49 down down correct
WDO.TO Wesdome Gold Mines Ltd 20250522 0 18.2 18.37 18.02 18.19 470300 18.19 down down correct
WEED.TO Canopy Growth Corporation 20250522 0 2.61 2.71 2.47 2.69 4451000 2.69 up up correct
WEF.TO Western Forest Products Inc 20250522 0 0.41 0.41 0.4 0.4 102700 0.4 down down correct
WELL.TO WELL Health Technologies Corp 20250522 0 4.05 4.2 4 4.09 544000 4.09 up up correct
WFC.TO Wall Financial Corporation 20250522 0 14.23 14.23 14.23 14.23 0 14.23
WFG.TO West Fraser Timber Co Ltd 20250522 0 101.49 102.53 101.49 101.62 107000 101.62 up up correct
WILD.TO WildBrain Ltd 20250522 0 1.94 1.94 1.88 1.94 43200 1.94
WJX.TO Wajax Corporation 20250522 0 23.23 23.48 23.1 23.45 37300 23.45 up up correct
WLLW.TO Willow Biosciences Inc 20250522 0 0.04 0.04 0.03 0.035 1093400 0.035 down down correct
WM.TO Wallbridge Mining Company Limited 20250522 0 0.05 0.06 0.05 0.05 4135600 0.05
WN-PC.TO George Weston Limited 20250522 0 22.4 22.49 22.4 22.4 2136 22.4
WN-PD.TO George Weston Limited 20250522 0 22.31 22.45 22.31 22.36 3206 22.36 up down incorrect
WN-PE.TO George Weston Limited 20250522 0 21.2 21.21 21.2 21.2 1100 21.2
WN.TO George Weston Limited 20250522 0 267.36 268.83 266.22 268.07 189400 268.07 up down incorrect
WOMN.TO BMO Women in Leadership Fund 20250522 0 39.45 39.58 39.45 39.55 300 39.55 up down incorrect
WPK.TO Winpak Ltd 20250522 0 42.95 43.41 42.83 43.16 16800 43.16 up up correct
WPM.TO Wheaton Precious Metals Corp 20250522 0 117.63 118.24 116.75 117.28 625600 117.28 down down correct
WPRT.TO Westport Fuel Systems Inc 20250522 0 4.07 4.08 4.02 4.08 1700 4.08 up up correct
WRG.TO Western Energy Services Corp 20250522 0 2.18 2.18 2.18 2.18 0 2.18
WRN.TO Western Copper and Gold Corporation 20250522 0 1.61 1.74 1.61 1.73 331300 1.73 up up correct
WRX.TO Western Resources Corp 20250522 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250522 0 273.35 277.75 273.25 276.83 277700 276.83 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250522 0 32.56 32.62 32.56 32.62 1100 32.62 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250522 0 43.85 44.045 43.85 43.91 20000 43.91 up up correct
WTE.TO Westshore Terminals Investment Corporation 20250522 0 26.19 26.45 25.99 26.34 181700 26.34 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20250522 0 35.11 35.14 35.05 35.05 1200 35.05 down down correct
X.TO TMX Group Limited 20250522 0 55.38 55.44 54.92 55.05 408548 54.85 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20250522 0 37.06 37.14 37.06 37.14 2047 37.14 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250522 0 32.45 32.58 32.45 32.58 7154 32.58 up up correct
XAM.TO Xanadu Mines Limited 20250522 0 0.065 0.065 0.065 0.065 32513 0.065
XAU.TO Goldmoney Inc 20250522 0 8.16 8.23 8.16 8.23 5000 8.23 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250522 0 32.83 32.83 32.83 32.83 0 32.83
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250522 0 44.86 45.04 44.75 44.82 45200 44.82 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20250522 0 30.43 30.5 30.37 30.43 92400 30.43
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250522 0 27.92 28.03 27.91 28.01 112900 28.01 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250522 0 20 20.04 19.98 20.04 63600 20.04 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250522 0 37.49 37.58 37.49 37.58 2345 37.58 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20250522 0 34.96 34.96 34.96 34.96 100 34.96
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250522 0 59.15 59.28 59.14 59.28 1200 59.28 up up correct
XCG.TO iShares Canadian Growth Index ETF 20250522 0 58.92 58.99 58.74 58.91 1700 58.91 down up incorrect
XCH.TO iShares China Index ETF 20250522 0 23.64 23.69 23.63 23.64 13400 23.64
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250522 0 23.68 23.68 23.68 23.68 300 23.68
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250522 0 80.77 81.06 80.7 80.81 1800 80.81 up down incorrect
XCV.TO iShares Canadian Value Index ETF 20250522 0 41.38 41.39 41.38 41.39 1000 41.39 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250522 0 19.95 19.97 19.95 19.965 8300 19.965 up up correct
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250522 0 27.44 27.62 27.42 27.53 13100 27.53 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250522 0 26.88 27.04 26.85 27.04 1700 27.04 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250522 0 31.22 31.25 31.07 31.12 90800 31.12 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250522 0 63.22 63.58 63.22 63.58 1800 63.58 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250522 0 22.12 22.12 22.12 22.12 0 22.12
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250522 0 30.43 30.55 30.43 30.55 700 30.55 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250522 0 26.97 26.97 26.63 26.63 600 26.63 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20250522 0 33.17 33.24 33.08 33.12 13900 33.12 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250522 0 15.53 15.6 15.53 15.6 800 15.6 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250522 0 22.83 22.83 22.83 22.83 100 22.83
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250522 0 30.67 30.74 30.56 30.56 29900 30.56 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250522 0 30.44 30.6 30.44 30.59 3507 30.59 up up correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250522 0 42.23 42.39 42.14 42.27 140800 42.27 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250522 0 35.25 35.56 35.25 35.46 6400 35.46 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20250522 0 35.21 35.24 35.19 35.19 9000 35.19 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20250522 0 34.5 34.6 34.39 34.44 250500 34.44 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250522 0 31.63 31.75 31.63 31.67 6000 31.67 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20250522 0 34.69 34.85 34.55 34.75 11900 34.75 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250522 0 34.26 34.4 34.26 34.32 24700 34.32 up up correct
XFR.TO iShares Floating Rate Index ETF 20250522 0 19.99 19.99 19.98 19.99 10700 19.99
XGB.TO iShares Canadian Government Bond Index ETF 20250522 0 19.12 19.18 19.1 19.18 14200 19.18 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250522 0 57.44 57.44 57.44 57.44 0 57.44
XGRO.TO iShares Core Growth ETF Portfolio 20250522 0 30.95 31.03 30.87 30.95 149000 30.95
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250522 0 19.64 19.69 19.62 19.66 5400 19.66 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250522 0 62.08 62.26 61.7 61.99 8700 61.99 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250522 0 33.46 33.53 33.27 33.37 5900 33.37 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250522 0 32.61 32.61 32.22 32.28 1300 32.28 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250522 0 16.46 16.46 16.4 16.41 10300 16.41 down down correct
XID.TO iShares India Index ETF 20250522 0 55.52 55.85 55.52 55.78 4000 55.78 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250522 0 19.16 19.24 19.15 19.24 1200 19.24 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250522 0 37.15 37.2 37.15 37.19 2300 37.19 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250522 0 38.38 38.69 38.38 38.59 13891 38.59 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250522 0 20.48 20.49 20.45 20.48 15600 20.48
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250522 0 18.55 18.69 18.53 18.67 53300 18.67 up down incorrect
XLY.TO Auxly Cannabis Group Inc 20250522 0 0.085 0.09 0.085 0.09 540800 0.09 up down incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250522 0 23.07 23.14 23 23.14 1000 23.14 up down incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250522 0 31.75 31.98 31.65 31.79 12100 31.79 up down incorrect
XMF-A.TO M Split Corp 20250522 0 0.62 0.62 0.62 0.62 0 0.62
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250522 0 5.08 5.08 5.08 5.08 0 5.08
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250522 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) 20250522 0 26.61 26.74 26.46 26.61 12500 26.61
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250522 0 44.18 44.19 44.13 44.13 500 44.13 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250522 0 30.3 30.36 30.3 30.36 600 30.36 up up correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250522 0 30.44 30.44 30.44 30.44 200 30.44
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250522 0 38.05 38.16 38.05 38.1 4200 38.1 up up correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250522 0 38.4 38.61 38.4 38.53 700 38.53 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250522 0 62.09 62.09 62.09 62.09 0 62.09
XMU.TO iShares MSCI Min Vol USA Index ETF 20250522 0 86.59 86.59 86.59 86.59 0 86.59
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250522 0 49.53 49.6 49.41 49.48 2600 49.48 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20250522 0 57.48 57.64 57.48 57.64 700 57.64 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250522 0 32.49 32.57 32.48 32.48 3700 32.48 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250522 0 18.85 18.9 18.85 18.89 15147 18.89 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250522 0 39.87 40.05 39.82 39.82 9900 39.82 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250522 0 52.65 53.06 52.57 52.68 118600 52.68 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250522 0 22.62 22.8 22.6 22.8 2400 22.8 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250522 0 17.97 18.01 17.97 18.01 5000 18.01 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250522 0 26.84 26.86 26.83 26.85 58712 26.85 up down incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250522 0 17.82 17.82 17.82 17.82 0 17.82
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250522 0 17.7 17.7 17.65 17.66 2900 17.66 down up incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250522 0 28.91 28.96 28.9 28.9 3600 28.9 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250522 0 22.52 22.52 22.46 22.5 3400 22.5 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250522 0 19.04 19.04 19.02 19.04 18200 19.04
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250522 0 39.26 39.31 39.26 39.31 300 39.31 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250522 0 42.8 42.8 42.8 42.8 0 42.8
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250522 0 16.85 16.85 16.85 16.85 800 16.85
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250522 0 29.02 29.22 28.93 29.08 20200 29.08 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250522 0 25.63 25.81 25.63 25.74 9400 25.74 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250522 0 60.36 60.83 60.32 60.43 205100 60.43 up down incorrect
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250522 0 19.76 19.77 19.76 19.77 1300 19.77 up down incorrect
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250522 0 37.61 37.64 37.61 37.64 1800 37.64 up down incorrect
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250522 0 42.94 42.94 42.87 42.87 1800 42.87 down up incorrect
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250522 0 38.9 39.27 38.76 39.15 33800 39.15 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250522 0 42.9 42.92 42.77 42.77 3400 42.77 down down correct
XTC.TO Exco Technologies Limited 20250522 0 6.33 6.45 6.26 6.38 10500 6.38 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20250522 0 10.55 10.55 10.55 10.55 100 10.55
XTD.TO TDb Split Corp 20250522 0 3.99 4.11 3.98 4 50900 4 up up correct
XTG.TO Xtra-Gold Resources Corp 20250522 0 2.07 2.07 2.02 2.02 3000 2.02 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20250522 0 11.23 11.23 11.19 11.19 12400 11.19 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250522 0 47.69 47.85 47.58 47.69 3300 47.69
XUS-U.TO iShares Core S&P 500 Index ETF 20250522 0 36.89 36.94 36.81 36.83 5700 36.83 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20250522 0 50.35 50.65 50.26 50.34 73800 50.34 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250522 0 89.42 89.88 89.42 89.59 4500 89.59 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250522 0 43.36 43.36 43.31 43.31 706 43.31 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250522 0 59.53 59.97 59.53 59.63 17400 59.63 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250522 0 27.75 27.75 27.69 27.69 200 27.69 down down correct
XWD.TO iShares MSCI World Index ETF 20250522 0 96.26 96.56 95.99 96.03 16100 96.03 down down correct
Y.TO Yellow Pages Limited 20250522 0 11.58 11.58 11.41 11.46 3800 11.46 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20250522 0 5.13 5.13 5.13 5.13 0 5.13
YCM-PB.TO Commerce Split Corp Class II PR 20250522 0 5.09 5.09 5.09 5.09 0 5.09
YCM.TO New Commerce Split Fund 20250522 0 4.9 4.9 4.9 4.9 0 4.9
YGR.TO Yangarra Resources Ltd 20250522 0 0.89 0.91 0.89 0.91 37500 0.91 up down incorrect
YRB.TO Yorbeau Resources Inc 20250522 0 0.04 0.04 0.04 0.04 1406000 0.04
ZACE.TO BMO U.S. All Cap Equity Fund 20250522 0 47.3 47.5 47.3 47.42 4200 47.42 up down incorrect
ZAG.TO BMO Aggregate Bond Index ETF 20250522 0 13.73 13.77 13.71 13.76 284800 13.76 up down incorrect
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250522 0 40.65 40.65 40.43 40.52 11100 40.52 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250522 0 28.74 28.74 28.74 28.74 0 28.74
ZBK.TO BMO Equal Weight US Banks Index ETF 20250522 0 34.09 34.31 34.03 34.15 10600 34.15 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20250522 0 47.11 47.21 47.11 47.21 900 47.21 up up correct
ZCH.TO BMO China Equity Index ETF 20250522 0 18.42 18.42 18.35 18.37 5200 18.37 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20250522 0 13.47 13.47 13.11 13.17 10800 13.17 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20250522 0 15.52 15.52 15.51 15.52 3900 15.52
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250522 0 35.3 35.36 35.3 35.36 400 35.36 up up correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250522 0 27.85 27.85 27.83 27.83 2900 27.83 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250522 0 24.94 24.94 24.94 24.94 0 24.94
ZCS.TO BMO Short Corporate Bond Index ETF 20250522 0 13.97 13.98 13.97 13.98 12400 13.98 up up correct
ZDB.TO BMO Discount Bond Index ETF 20250522 0 14.99 15.02 14.97 15.02 15100 15.02 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250522 0 28.46 28.65 28.41 28.56 10800 28.56 up up correct
ZDI.TO BMO International Dividend ETF 20250522 0 26.19 26.28 26.16 26.26 7100 26.26 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250522 0 64.04 64.59 64.04 64.21 2500 64.21 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250522 0 31.29 31.57 31.29 31.49 15400 31.49 up up correct
ZDV.TO BMO Canadian Dividend ETF 20250522 0 23.23 23.26 23.14 23.19 19700 23.19 down down correct
ZDY-U.TO BMO US Dividend ETF 20250522 0 32.72 32.73 32.62 32.73 300 32.73 up up correct
ZDY.TO BMO US Dividend ETF 20250522 0 44.22 44.39 44.12 44.25 1200 44.25 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20250522 0 25.57 25.685 25.53 25.615 49500 25.615 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20250522 0 43.32 43.67 43.28 43.49 2926200 43.49 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250522 0 12.24 12.24 12.24 12.24 2600 12.24
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250522 0 22.69 22.81 22.68 22.75 21200 22.75 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250522 0 73 73.07 72.56 72.91 4100 72.91 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250522 0 30.62 31 30.62 30.86 9900 30.86 up up correct
ZESG.TO BMO Balanced ESG ETF 20250522 0 38.34 38.34 38.34 38.34 200 38.34
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250522 0 46.05 46.05 46 46.03 6300 46.03 down down correct
ZFH.TO BMO Floating Rate High Yield ETF 20250522 0 14.8 14.81 14.79 14.8 8400 14.8
ZFL.TO BMO Long Federal Bond Index ETF 20250522 0 12.33 12.42 12.29 12.4 44600 12.4 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20250522 0 14.67 14.69 14.67 14.69 9500 14.69 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20250522 0 53.97 54.39 53.97 54.39 1100 54.39 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20250522 0 22.39 22.39 22.39 22.39 0 22.39
ZFS.TO BMO Short Federal Bond Index ETF 20250522 0 13.9 13.9 13.89 13.89 10200 13.89 down down correct
ZGB.TO BMO Government Bond Index ETF 20250522 0 45.52 45.52 45.52 45.52 100 45.52
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250522 0 147.69 147.69 146.2 146.91 4300 146.91 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20250522 0 52.01 52.01 51.6 51.79 2500 51.79 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250522 0 68.46 68.65 68.36 68.37 5500 68.37 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20250522 0 46.36 46.39 46.19 46.24 5200 46.24 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20250522 0 26.87 26.87 26.87 26.87 0 26.87
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250522 0 16.72 16.77 16.72 16.77 300 16.77 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20250522 0 39.2 39.32 39.19 39.29 4500 39.29 up up correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250522 0 11.05 11.05 11.04 11.05 3100 11.05
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250522 0 13.08 13.08 13.08 13.08 0 13.08
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250522 0 17.92 17.95 17.91 17.945 4000 17.945 up up correct
ZID.TO BMO India Equity Index ETF 20250522 0 49.81 49.81 49.59 49.74 12600 49.74 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20250522 0 40.99 41.28 40.99 41.28 1100 41.28 up up correct
ZJG.TO BMO Junior Gold Index ETF 20250522 0 128 128.01 127.62 127.62 3600 127.62 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250522 0 18.54 18.6 18.53 18.57 22300 18.57 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250522 0 51.85 52.01 51.84 51.86 37300 51.86 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20250522 0 15.02 15.14 15.02 15.14 23900 15.14 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250522 0 30.46 30.54 30.46 30.54 300 30.54 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250522 0 19.6 19.61 19.6 19.61 400 19.61 up up correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250522 0 34.99 35.04 34.95 34.95 3900 34.95 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20250522 0 29.35 29.35 29.35 29.35 600 29.35
ZLU-U.TO BMO Low Volatility US Equity ETF 20250522 0 40.7 40.77 40.63 40.64 7000 40.64 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20250522 0 55.19 55.19 54.68 54.83 14400 54.83 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20250522 0 30.58 30.58 30.58 30.58 0 30.58
ZMI.TO BMO Monthly Income ETF 20250522 0 17.16 17.29 17.16 17.27 12300 17.27 up up correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250522 0 39.34 39.34 39.34 39.34 0 39.34
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250522 0 43.66 43.66 43.66 43.66 0 43.66
ZMID.TO BMO S&P US Mid Cap Index ETF 20250522 0 44.43 44.55 44.16 44.55 3300 44.55 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20250522 0 13.96 13.98 13.96 13.98 2000 13.98 up up correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250522 0 28.73 28.73 28.73 28.73 0 28.73
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250522 0 67.34 67.34 67.34 67.34 0 67.34
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250522 0 12.5 12.52 12.5 12.52 2100 12.52 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250522 0 94.64 95.33 94.58 94.66 21500 94.66 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20250522 0 28.06 28.14 28.06 28.06 3104 28.06
ZPAY-U.TO BMO Premium Yield ETF 20250522 0 29.39 29.39 29.35 29.35 300 29.35 down down correct
ZPAY.TO BMO Premium Yield ETF 20250522 0 31.34 31.41 31.29 31.3 43200 31.3 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250522 0 14 14.01 13.98 14.01 5500 14.01 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250522 0 11.94 12.04 11.92 12.04 6500 12.04 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250522 0 11 11.1 11 11.09 67900 11.09 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250522 0 22.94 22.94 22.94 22.94 0 22.94
ZPS.TO BMO Short Provincial Bond Index ETF 20250522 0 12.41 12.41 12.39 12.4 22100 12.4 down up incorrect
ZPW-U.TO BMO US Put Write ETF 20250522 0 14.83 14.83 14.83 14.83 0 14.83
ZPW.TO BMO US Put Write ETF 20250522 0 15.33 15.33 15.29 15.32 3600 15.32 down up incorrect
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250522 0 29.15 29.15 29.15 29.15 100 29.15

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