CollectAI

close-tor_stocks

2025/06/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250625 0 0.04 0.04 0.04 0.04 0 0.04
AAV.TO Advantage Energy Ltd 20250625 0 11.83 11.85 11.4 11.53 653800 11.53 down up incorrect
ABX.TO Barrick Gold Corporation 20250625 0 28.27 28.99 28.26 28.63 3555100 28.63 up up correct
AC.TO Air Canada 20250625 0 19.74 20.13 19.73 19.81 3648400 19.81 up up correct
ACB.TO Aurora Cannabis Inc 20250625 0 5.51 5.54 5.37 5.38 506800 5.38 down up incorrect
ACD.TO Accord Financial Corp 20250625 0 3.49 3.5 3.35 3.43 6900 3.43 down down correct
ACO-X.TO ATCO Ltd 20250625 0 51.02 51.64 50.5 51 177600 51 down up incorrect
ACQ.TO AutoCanada Inc 20250625 0 22.39 22.39 22.06 22.06 8300 22.06 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20250625 0 20.55 20.55 20.55 20.55 0 20.55
AD-UN.TO Alaris Equity Partners Income Trust 20250625 0 19.64 19.64 19.25 19.31 85600 19.31 down up incorrect
ADCO.TO Adcore Inc 20250625 0 0.26 0.26 0.255 0.255 1000 0.255 down up incorrect
ADN.TO Acadian Timber Corp 20250625 0 17.88 17.88 17.76 17.84 2100 17.84 down down correct
ADW-A.TO Andrew Peller Limited 20250625 0 5.51 5.51 5.31 5.33 31581 5.33 down down correct
ADW-B.TO Andrew Peller Limited 20250625 0 6.4 6.4 6.4 6.4 0 6.4
AEG.TO Aegis Brands Inc 20250625 0 0.36 0.38 0.36 0.38 3000 0.38 up up correct
AEM.TO Agnico Eagle Mines Limited 20250625 0 164.04 165.67 163.88 164.32 770600 164.32 up up correct
AFN.TO Ag Growth International Inc 20250625 0 41.66 41.77 41.18 41.22 25900 41.22 down down correct
AGF-B.TO AGF Management Limited 20250625 0 12.81 12.84 12.05 12.8 246200 12.8 down down correct
AGI.TO Alamos Gold Inc 20250625 0 35.51 35.9 35.3 35.84 1241300 35.84 up up correct
AI.TO Atrium Mortgage Investment Corporation 20250625 0 11.53 11.55 11.44 11.53 130500 11.53
AIF.TO Altus Group Limited 20250625 0 54.23 54.23 53.16 53.3 116200 53.3 down down correct
AII.TO Almonty Industries Inc 20250625 0 3.29 3.75 3.28 3.64 1281300 3.64 up up correct
AIM-PA.TO Aimia Inc 20250625 0 19 19 19 19 0 19
AIM-PC.TO Aimia Inc 20250625 0 19.39 19.39 19.39 19.39 0 19.39
AIM.TO Aimia Inc 20250625 0 2.82 2.83 2.8 2.82 26400 2.82
AKT-A.TO AKITA Drilling Ltd 20250625 0 2.2 2.37 2.2 2.37 19100 2.37 up up correct
ALA-PA.TO ALA-PA 20250625 0 22.75 22.77 22.74 22.74 1034 22.74 down down correct
ALA-PB.TO ALA-PB 20250625 0 23.39 23.39 23.39 23.39 0 23.39
ALA-PG.TO AltaGas Ltd 20250625 0 24.55 24.55 24.55 24.55 0 24.55
ALA.TO AltaGas Ltd 20250625 0 38.37 38.37 37.8 38.26 555000 38.26 down up incorrect
ALC.TO Algoma Central Corporation 20250625 0 16.12 16.12 16.05 16.1 3800 16.1 down down correct
ALS.TO Altius Minerals Corporation 20250625 0 26.8 27 26.65 26.9 59500 26.9 up up correct
ALYA.TO Alithya Group Inc 20250625 0 2.43 2.55 2.43 2.46 256300 2.46 up up correct
AMM.TO Almaden Minerals Ltd 20250625 0 0.22 0.22 0.22 0.22 0 0.22
AND.TO Andlauer Healthcare Group Inc 20250625 0 52.1 52.46 51.4 51.97 123600 51.97 down down correct
AOI.TO Africa Oil Corp 20250625 0 1.73 1.75 1.71 1.73 429634 1.73
AOT.TO Ascot Resources Ltd 20250625 0 0.08 0.08 0.06 0.06 7142800 0.06 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20250625 0 17.01 17.01 16.81 16.82 486900 16.82 down down correct
APLI.TO Appili Therapeutics Inc 20250625 0 0.015 0.015 0.015 0.015 111660 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250625 0 11.43 11.45 11.33 11.36 13900 11.36 down down correct
APS.TO Aptose Biosciences Inc 20250625 0 1.23 1.23 1.11 1.11 10000 1.11 down down correct
AQN-PA.TO AQN-PA 20250625 0 23.89 24.01 23.88 23.88 3440 23.88 down down correct
AQN-PD.TO AQN-PD 20250625 0 24.73 24.75 24.73 24.74 5121 24.74 up up correct
AQN.TO Algonquin Power & Utilities Corp 20250625 0 7.85 7.85 7.73 7.77 1455600 7.77 down up incorrect
ARB.TO Accelerate Arbitrage Fund 20250625 0 28.1 28.1 27.9 27.9 3500 27.9 down down correct
ARE.TO Aecon Group Inc 20250625 0 19.81 20.15 19.65 19.98 417800 19.98 up up correct
ARG.TO Amerigo Resources Ltd 20250625 0 1.86 2.03 1.86 2.02 684300 2.02 up down incorrect
ARIS.TO Aris Gold Corp 20250625 0 9.05 9.49 9.04 9.48 796900 9.48 up down incorrect
ARX.TO ARC Resources Ltd 20250625 0 29.67 29.89 29.41 29.78 1557600 29.78 up down incorrect
ASM.TO Avino Silver & Gold Mines Ltd 20250625 0 4.68 4.89 4.61 4.79 338100 4.79 up up correct
ATH.TO Athabasca Oil Corporation 20250625 0 5.65 5.67 5.58 5.63 1218900 5.63 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250625 0 30.29 30.29 30.29 30.29 0 30.29
ATZ.TO Aritzia Inc 20250625 0 68.75 68.8 67.81 68.27 164800 68.27 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250625 0 46.91 46.91 46.91 46.91 0 46.91
AUMN.TO Golden Minerals Company 20250625 0 0.26 0.26 0.26 0.26 1500 0.26
AVCN.TO Avicanna Inc 20250625 0 0.265 0.265 0.255 0.255 31500 0.255 down down correct
AVL.TO Avalon Advanced Materials Inc 20250625 0 0.03 0.03 0.03 0.03 129000 0.03
AVNT.TO Avant Brands Inc 20250625 0 0.75 0.75 0.75 0.75 2600 0.75
AX-PE.TO Artis Real Estate Investment Trust 20250625 0 21.01 21.01 20.99 20.99 2387 20.99 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20250625 0 21.23 21.23 21.23 21.23 0 21.23
AX-UN.TO Artis Real Estate Investment Trust 20250625 0 7.69 7.69 7.57 7.61 67740 7.61 down down correct
AYA.TO Aya Gold & Silver Inc 20250625 0 12.42 12.44 12.05 12.1 1092300 12.1 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250625 0 23.35 23.35 23.35 23.35 100 23.35
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250625 0 21.8 21.8 21.73 21.74 5400 21.74 down down correct
BB.TO BlackBerry Limited 20250625 0 6.66 7.32 6.64 6.7 7428100 6.7 up up correct
BBD-A.TO Bombardier Inc 20250625 0 114.9 115.22 113.25 114.73 5800 114.73 down up incorrect
BBD-B.TO Bombardier Inc 20250625 0 114 115.3 112.6 114.92 311585 114.92 up up correct
BBD-PB.TO Bombardier Inc 20250625 0 16.8 16.8 16.75 16.75 3914 16.75 down down correct
BBD-PC.TO Bombardier Inc 20250625 0 22.86 22.86 22.86 22.86 229 22.86
BBD-PD.TO Bombardier Inc 20250625 0 15.7 15.86 15.7 15.7 29400 15.7
BBU-UN.TO Brookfield Business Partners L.P 20250625 0 36.4 36.89 34.26 34.3 26100 34.3 down down correct
BCE-PB.TO BCE Inc 20250625 0 17.9 17.91 17.89 17.89 2501 17.89 down down correct
BCE-PC.TO BCE Inc 20250625 0 18.39 18.39 18.3 18.3 1800 18.3 down down correct
BCE-PD.TO BCE Inc 20250625 0 18.08 18.1 18.06 18.1 4100 18.1 up up correct
BCE-PE.TO BCE Inc 20250625 0 17.95 17.95 17.95 17.95 700 17.95
BCE-PF.TO BCE Inc 20250625 0 19.75 19.83 19.75 19.76 1900 19.76 up up correct
BCE-PG.TO BCE Inc 20250625 0 17.8 17.8 17.8 17.8 100 17.8
BCE-PH.TO BCE Inc 20250625 0 18 18 17.99 17.99 378 17.99 down down correct
BCE-PI.TO BCE Inc 20250625 0 17.66 17.66 17.66 17.66 3000 17.66
BCE-PJ.TO BCE Inc 20250625 0 18 18 18 18 0 18
BCE-PK.TO BCE Inc 20250625 0 17.28 17.28 17.28 17.28 200 17.28
BCE-PL.TO BCE Inc 20250625 0 16.99 16.99 16.99 16.99 0 16.99
BCE-PM.TO BCE Inc 20250625 0 18.1 18.26 18.1 18.26 300 18.26 up up correct
BCE-PN.TO BCE Inc 20250625 0 18.17 18.17 18.17 18.17 0 18.17
BCE-PQ.TO BCE Inc 20250625 0 24.21 24.21 24.21 24.21 500 24.21
BCE-PR.TO BCE Inc 20250625 0 17.87 17.87 17.87 17.87 0 17.87
BCE-PS.TO BCE Inc 20250625 0 17.82 17.82 17.82 17.82 300 17.82
BCE-PT.TO BCE Inc 20250625 0 18.24 18.3 18.21 18.3 5400 18.3 up up correct
BCE-PZ.TO BCE Inc 20250625 0 19.37 19.37 19.37 19.37 400 19.37
BCE.TO BCE Inc 20250625 0 30.02 30.14 29.68 30.1 4772100 30.1 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250625 0 46.83 48.55 46.83 48.34 88700 48.34 up down incorrect
BDI.TO Black Diamond Group Limited 20250625 0 9.68 9.68 9.38 9.39 17800 9.39 down up incorrect
BDIV.TO Brompton Global Dividend Growth ETF 20250625 0 22.62 22.62 22.62 22.62 0 22.62
BDT.TO Bird Construction Inc 20250625 0 28.06 28.3 27.8 28.02 111900 28.02 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250625 0 68.89 69.55 68.43 69.25 104039 69.25 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20250625 0 25.2 25.2 25.13 25.19 1500 25.19 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20250625 0 24.67 24.7 24.67 24.7 2916 24.7 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20250625 0 35.02 35.03 34.56 34.88 269751 34.88 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20250625 0 44.65 44.71 43.86 44.43 215300 44.43 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250625 0 16.01 16.01 16.01 16.01 3500 16.01
BFIN.TO Brompton North American Financials Dividend ETF 20250625 0 24.64 24.64 24.64 24.64 0 24.64
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250625 0 35.65 35.65 35.65 35.65 0 35.65
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250625 0 6.04 6.25 6.02 6.14 29300 6.14 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250625 0 34.41 34.41 34.41 34.41 0 34.41
BGU.TO Bristol Gate Concentrated US Equity ETF 20250625 0 47.11 47.11 46.94 46.94 1200 46.94 down down correct
BHC.TO Bausch Health Companies Inc 20250625 0 8.54 8.84 8.52 8.74 529600 8.74 up up correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20250625 0 25 25 25 25 300 25
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250625 0 25.1 25.1 25.1 25.1 0 25.1
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250625 0 24.9 24.9 24.8 24.85 3100 24.85 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250625 0 24.71 24.71 24.69 24.69 4392 24.69 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250625 0 45.4 45.49 44.89 45.34 343004 45.34 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20250625 0 56.81 56.81 56.07 56.16 161700 56.16 down down correct
BIR.TO Birchcliff Energy Ltd 20250625 0 7.43 7.43 7.29 7.3 642600 7.3 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20250625 0 17.55 17.55 17.5 17.5 1800 17.5 down down correct
BITC.TO Ninepoint Bitcoin ETF 20250625 0 24 24.2 24 24.02 1868 24.02 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20250625 0 17.25 17.42 17.25 17.28 35800 17.28 up up correct
BK-PA.TO BK-PA 20250625 0 10.52 10.52 10.48 10.5 14400 10.5 down down correct
BK.TO Canadian Banc Corp 20250625 0 12 12 11.94 12 89700 12
BKI.TO Black Iron Inc 20250625 0 0.11 0.11 0.11 0.11 31000 0.11
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250625 0 37.1 37.1 37.1 37.1 0 37.1
BLDP.TO Ballard Power Systems Inc 20250625 0 2.05 2.05 1.9 1.93 519700 1.93 down down correct
BLN.TO Blackline Safety Corp 20250625 0 7.29 7.34 7.21 7.3 29200 7.3 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250625 0 23.89 23.89 23.89 23.89 0 23.89
BLX.TO Boralex Inc 20250625 0 31.35 31.69 31.35 31.58 252400 31.58 up up correct
BMO-PE.TO Bank of Montreal 20250625 0 26.16 26.3 26.16 26.3 3000 26.3 up up correct
BMO-PY.TO Bank of Montreal 20250625 0 24.99 25.09 24.99 25.09 1200 25.09 up down incorrect
BMO.TO Bank of Montreal 20250625 0 146.34 146.66 146 146.33 1328500 146.33 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250625 0 17.85 17.93 17.85 17.93 2900 17.8434 up down incorrect
BNE.TO Bonterra Energy Corp 20250625 0 3.64 3.65 3.59 3.62 30300 3.62 down down correct
BNG.TO Bengal Energy Ltd 20250625 0 0.02 0.02 0.02 0.02 0 0.02
BNK-PA.TO Big Banc Split Corp 20250625 0 10.64 10.64 10.64 10.64 0 10.64
BNS.TO The Bank of Nova Scotia 20250625 0 74.61 74.65 74.26 74.49 4786600 74.49 down down correct
BOS.TO AirBoss of America Corp 20250625 0 4.65 4.7 4.65 4.7 3700 4.7 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20250625 0 19.46 19.46 19.31 19.36 25448 19.36 down up incorrect
BPO-PA.TO Brookfield Office Properties Inc 20250625 0 16.98 16.98 16.89 16.95 35641 16.95 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20250625 0 22.87 22.9 22.76 22.82 3769 22.82 down down correct
BPO-PE.TO BPO-PE 20250625 0 17.5 17.55 17.5 17.51 1400 17.51 up up correct
BPO-PG.TO BPO-PG 20250625 0 17.93 17.94 17.88 17.89 2253 17.89 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20250625 0 17.49 17.49 17.41 17.43 2400 17.43 down up incorrect
BPO-PN.TO Brookfield Office Properties Inc 20250625 0 14.55 14.55 14.55 14.55 0 14.55
BPO-PP.TO Brookfield Office Properties Inc 20250625 0 14.15 14.15 14.11 14.15 1100 14.15
BPO-PR.TO BPO-PR 20250625 0 15.45 15.45 15.44 15.45 2450 15.45
BPO-PT.TO Brookfield Office Properties Inc PR 20250625 0 18.43 18.45 18.41 18.41 1900 18.41 down down correct
BPO-PW.TO Brookfield Office Properties Inc 20250625 0 10.15 10.15 10.15 10.15 1700 10.15
BPO-PX.TO Brookfield Office Properties Inc 20250625 0 10.25 10.45 10.25 10.25 1780 10.25
BPO-PY.TO Brookfield Office Properties Inc 20250625 0 10.5 10.5 10.5 10.5 0 10.5
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250625 0 22.77 22.78 22.77 22.78 500 22.78 up up correct
BPS-PA.TO BPS-PA 20250625 0 25.4 25.4 25.4 25.4 0 25.4
BPS-PB.TO BPS-PB 20250625 0 24.99 24.99 24.99 24.99 0 24.99
BPS-PC.TO BPS-PC 20250625 0 24.95 24.95 24.95 24.95 0 24.95
BPS-PU.TO BPS-PU 20250625 0 24.9 24.9 24.9 24.9 0 24.9
BR.TO Big Rock Brewery Inc 20250625 0 1.14 1.14 1.14 1.14 0 1.14
BRAG.TO Bragg Gaming Group Inc 20250625 0 5.73 5.87 5.73 5.75 4900 5.75 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20250625 0 14.86 14.86 14.73 14.75 2500 14.75 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20250625 0 29.52 29.52 29.52 29.52 0 29.52
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250625 0 21.31 21.4 21.31 21.4 2946 21.4 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250625 0 19.55 19.55 19.55 19.55 0 19.55
BRF-PC.TO BRF-PC 20250625 0 23.84 23.85 23.84 23.85 2600 23.85 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250625 0 19.73 19.73 19.72 19.72 300 19.72 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250625 0 19.55 19.63 19.55 19.58 1850 19.58 up up correct
BRMI.TO Boat Rocker Media Inc 20250625 0 0.88 0.88 0.88 0.88 9000 0.88
BRY.TO Bri-Chem Corp 20250625 0 0.21 0.21 0.21 0.21 0 0.21
BSX.TO Belo Sun Mining Corp 20250625 0 0.3 0.33 0.28 0.33 554100 0.33 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20250625 0 3.62 3.64 3.6 3.64 92708 3.64 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20250625 0 20.86 20.92 20.67 20.8 545700 20.8 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20250625 0 19.28 19.33 19.11 19.27 6700 19.27 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250625 0 19.7 19.77 19.53 19.68 220500 19.68 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250625 0 23.36 23.38 23.2 23.24 5000 23.24 down up incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20250625 0 21.75 21.82 21.55 21.695 132400 21.695 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20250625 0 20.03 20.07 19.87 20.02 7337 20.02 down up incorrect
BTE.TO Baytex Energy Corp 20250625 0 2.49 2.53 2.47 2.5 4287800 2.5 up up correct
BTO.TO B2Gold Corp 20250625 0 4.91 4.96 4.89 4.93 2940500 4.93 up up correct
BU.TO Burcon NutraScience Corporation 20250625 0 4.81 5 3.69 4.27 44800 4.27 down up incorrect
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250625 0 10.15 10.16 10.15 10.16 500 10.16 up up correct
BYD.TO Boyd Group Services Inc 20250625 0 212.74 214.5 211.32 212.59 53200 212.59 down down correct
BYL.TO Baylin Technologies Inc 20250625 0 0.23 0.23 0.23 0.23 1500 0.23
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250625 0 20.11 20.11 20.11 20.11 0 20.11
CAE.TO CAE Inc 20250625 0 36.32 36.38 35.94 36.14 538800 36.14 down up incorrect
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250625 0 19.85 19.87 19.85 19.87 5555 19.87 up down incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250625 0 44.36 44.36 44.36 44.36 300 44.36
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250625 0 47.74 47.74 47.74 47.74 0 47.74
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250625 0 16.89 16.91 16.89 16.91 800 16.91 up up correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250625 0 14.7 14.7 14.7 14.7 595 14.7
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250625 0 12.78 12.86 12.78 12.86 4700 12.86 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250625 0 43.46 43.62 43.18 43.19 316519 43.19 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20250625 0 24.77 24.77 24.77 24.77 0 24.77
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250625 0 20.79 20.85 20.68 20.68 1000 20.68 down down correct
CAS.TO Cascades Inc 20250625 0 9 9.01 8.81 8.83 218800 8.83 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250625 0 17.96 17.96 17.96 17.96 1100 17.96
CBND.TO Manulife Smart Corporate Bond ETF 20250625 0 9.23 9.23 9.21 9.21 4300 9.21 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250625 0 18.42 18.42 18.4 18.41 6200 18.41 down down correct
CCA.TO Cogeco Communications Inc 20250625 0 68.48 68.99 68.02 68.94 76200 68.94 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20250625 0 18.13 18.13 18.13 18.13 1300 18.13
CCEI.TO CIBC Canadian Equity Index ETF 20250625 0 29.16 29.16 29.04 29.04 1216 29.04 down down correct
CCL-B.TO CCL Industries Inc 20250625 0 78.49 78.51 77.21 77.9 240300 77.9 down down correct
CCM.TO Canagold Resources Ltd 20250625 0 0.35 0.38 0.31 0.36 56700 0.36 up down incorrect
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250625 0 18.13 18.13 18.13 18.13 0 18.13
CCO.TO Cameco Corporation 20250625 0 98.87 99.89 97.6 98 987500 98 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250625 0 17.89 17.92 17.89 17.92 800 17.92 up up correct
CCS-PC.TO CCS-PC 20250625 0 22.1 22.1 22.1 22.1 1125 22.1
CDIV.TO Manulife Smart Dividend ETF 20250625 0 16.04 16.04 16 16 9500 16 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250625 0 16.75 16.75 16.75 16.75 0 16.75
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250625 0 17.06 17.06 17.06 17.06 0 17.06
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250625 0 16.61 16.61 16.61 16.61 0 16.61
CEF-U.TO Sprott Physical Gold and Silver Trust 20250625 0 29.83 29.83 29.83 29.83 0 29.83
CEF.TO Sprott Physical Gold and Silver Trust 20250625 0 41.23 41.63 41.23 41.63 3100 41.63 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250625 0 20.66 20.66 20.66 20.66 0 20.66
CEU.TO CES Energy Solutions Corp 20250625 0 6.56 6.66 6.55 6.61 469800 6.61 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250625 0 22.09 22.1 22.05 22.09 11800 22.09
CF-PA.TO Canaccord Genuity Group Inc 20250625 0 18.65 18.65 18.55 18.58 5400 18.58 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20250625 0 23.4 23.4 23.3 23.3 4160 23.3 down down correct
CF.TO Canaccord Genuity Group Inc 20250625 0 10.5 10.5 10.13 10.16 123000 10.16 down down correct
CFF.TO Conifex Timber Inc 20250625 0 0.32 0.32 0.31 0.32 11000 0.32
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250625 0 16.97 16.97 16.96 16.96 5500 16.96 down down correct
CFP.TO Canfor Corporation 20250625 0 14.06 14.26 14.03 14.07 63700 14.07 up up correct
CFW.TO Calfrac Well Services Ltd 20250625 0 3.41 3.44 3.33 3.36 71600 3.36 down down correct
CFX.TO Canfor Pulp Products Inc 20250625 0 0.7 0.72 0.68 0.68 27700 0.68 down down correct
CG.TO Centerra Gold Inc 20250625 0 9.72 9.78 9.65 9.75 621800 9.75 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20250625 0 28.22 28.22 28.22 28.22 0 28.22
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250625 0 17.61 17.66 17.61 17.66 1900 17.66 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20250625 0 12.11 12.16 11.99 12.16 8600 12.16 up down incorrect
CGI.TO Canadian General Investments Limited 20250625 0 38.6 38.62 38.51 38.62 4000 38.62 up up correct
CGL-C.TO iShares Gold Bullion ETF 20250625 0 38.25 38.49 38.22 38.41 40400 38.41 up up correct
CGL.TO iShares Gold Bullion ETF 20250625 0 25.81 26.03 25.81 26.02 112300 26.02 up up correct
CGLO.TO CIBC Global Growth ETF 20250625 0 29.95 30.01 29.89 29.89 4700 29.89 down down correct
CGO.TO Cogeco Inc 20250625 0 65.37 65.37 64.11 64.9 13400 64.9 down up incorrect
CGR.TO iShares Global Real Estate Index ETF 20250625 0 30.98 30.98 30.38 30.38 3500 30.38 down up incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250625 0 23.04 23.04 23.04 23.04 0 23.04
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250625 0 21.32 21.32 21.31 21.31 2018 21.31 down down correct
CGX.TO Cineplex Inc 20250625 0 11.16 11.16 11.03 11.08 271800 11.08 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20250625 0 13.93 14.05 13.91 13.98 17800 13.98 up up correct
CGY.TO Calian Group Ltd 20250625 0 46.63 48.38 46.63 48.23 52400 48.23 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20250625 0 11.1 11.1 11 11.04 125214 11.04 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250625 0 24.23 24.23 24.23 24.23 701 24.23
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250625 0 14.75 14.75 14.55 14.57 349000 14.57 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20250625 0 43 43.4 43 43.36 4800 43.36 up up correct
CHR.TO Chorus Aviation Inc 20250625 0 20.52 20.7 20.45 20.45 12900 20.45 down down correct
CIA.TO Champion Iron Limited 20250625 0 3.64 3.64 3.57 3.61 181700 3.61 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250625 0 59 59.42 59 59.25 1500 59.25 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20250625 0 12.49 12.52 12.49 12.51 35200 12.51 up up correct
CIEI.TO CIBC International Equity Index ETF 20250625 0 26.27 26.27 26.2 26.2 300 26.2 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20250625 0 21.31 21.33 21.3 21.33 2000 21.33 up down incorrect
CIF.TO iShares Global Infrastructure Index ETF 20250625 0 52.14 52.14 51.53 51.57 12900 51.57 down down correct
CIGI.TO Colliers International Group Inc 20250625 0 182.14 182.26 175.53 175.88 62351 175.88 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250625 0 29.04 29.04 29.04 29.04 200 29.04
CINT.TO CIBC International Equity ETF 20250625 0 23.38 23.38 23.27 23.31 2600 23.31 down down correct
CINV.TO CI Global Alpha Innovation ETF 20250625 0 27.53 27.53 27.53 27.53 0 27.53
CIQ-UN.TO Canadian High Income Equity Fund 20250625 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250625 0 19.52 19.52 19.52 19.52 200 19.52
CIU-PC.TO CIU-PC 20250625 0 15.7 15.7 15.7 15.7 0 15.7
CIX.TO CI Financial Corp 20250625 0 31.62 31.65 31.6 31.65 248400 31.65 up down incorrect
CJ.TO Cardinal Energy Ltd 20250625 0 6.81 6.82 6.7 6.71 628300 6.71 down down correct
CJR-B.TO Corus Entertainment Inc 20250625 0 0.11 0.11 0.11 0.11 154900 0.11
CJT.TO Cargojet Inc 20250625 0 95.52 95.52 93.3 93.44 32300 93.44 down down correct
CKI.TO Clarke Inc 20250625 0 23.25 23.25 23.25 23.25 400 23.25
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250625 0 17.52 17.52 17.51 17.51 24700 17.51 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250625 0 17.33 17.35 17.33 17.34 5000 17.34 up up correct
CLML.TO CI Global Climate Leaders Fund 20250625 0 36.91 36.91 36.74 36.74 900 36.74 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20250625 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250625 0 200 209.06 199.93 204.47 1129900 204.47 up up correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20250625 0 25.12 25.12 25.115 25.12 2500 24.9236
CM-PS.TO CM-PS 20250625 0 25.49 25.64 25.49 25.61 3050 25.2438 up down incorrect
CM.TO Canadian Imperial Bank of Commerce 20250625 0 96.47 96.73 96.12 96.35 2570400 96.35 down up incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250625 0 29.89 29.89 29.89 29.89 300 29.89
CMAG.TO CI Munro Alternative Global Growth ETF 20250625 0 39.39 39.44 39.39 39.44 800 39.44 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250625 0 18.67 18.67 18.67 18.67 0 18.67
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250625 0 18.18 18.18 18.18 18.18 0 18.18
CMDO.TO CI Alternative Diversified Opportunities Fund 20250625 0 19.65 19.65 19.63 19.65 4000 19.65
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250625 0 19.68 19.68 19.68 19.68 0 19.68
CMG.TO Computer Modelling Group Ltd 20250625 0 7.07 7.07 6.9 6.94 118000 6.94 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20250625 0 36.55 36.55 36.41 36.41 7500 36.41 down down correct
CMR.TO iShares Premium Money Market ETF 20250625 0 50.01 50.01 50 50.01 218500 50.01
CNAO.TO CI Alternative North American Opportunities Fund 20250625 0 30.34 30.34 30.34 30.34 0 30.34
CNE.TO Canacol Energy Ltd 20250625 0 2.64 2.7 2.62 2.66 21700 2.66 up up correct
CNQ.TO Canadian Natural Resources Limited 20250625 0 43.2 43.31 42.89 43.04 13130400 43.04 down down correct
CNR.TO Canadian National Railway Company 20250625 0 140.18 140.2 138.69 139.14 1110600 139.14 down down correct
CNT.TO Century Global Commodities Corporation 20250625 0 0.06 0.06 0.06 0.06 0 0.06
COMM.TO BMO Global Communications Index ETF 20250625 0 42.87 42.87 42.87 42.87 200 42.87
COW.TO iShares Global Agriculture Index ETF 20250625 0 67.51 67.51 67 67 600 67 down down correct
CP.TO Canadian Pacific Railway Limited 20250625 0 109.49 109.49 106.75 106.93 2364200 106.93 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20250625 0 12.99 13.07 12.82 12.91 17400 12.91 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250625 0 17.94 17.94 17.94 17.94 0 17.94
CPX-PA.TO CPX-PA 20250625 0 18.8 18.8 18.77 18.77 630 18.77 down down correct
CPX-PC.TO CPX-PC 20250625 0 25.06 25.06 25.06 25.06 3000 25.06
CPX-PE.TO CPX-PE 20250625 0 24.89 25.02 24.89 25 6187 25 up up correct
CPX.TO Capital Power Corporation 20250625 0 57.17 57.3 56.1 56.97 769300 56.97 down down correct
CRDL.TO Cardiol Therapeutics Inc 20250625 0 1.92 2.01 1.86 1.99 106500 1.99 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250625 0 20.5 20.5 20.5 20.5 0 20.5
CRED.TO CI Alternative Investment Grade Credit Fund 20250625 0 20.06 20.06 20.06 20.06 0 20.06
CRON.TO Cronos Group Inc 20250625 0 2.59 2.63 2.58 2.59 42800 2.59
CRP.TO Ceres Global Ag Corp 20250625 0 6.08 6.08 6.08 6.08 2800 6.08
CRR-UN.TO Crombie Real Estate Investment Trust 20250625 0 14.76 14.8 14.68 14.74 157979 14.74 down down correct
CRRX.TO CareRx Corporation 20250625 0 2.95 2.96 2.95 2.95 600 2.95
CRT-UN.TO CT Real Estate Investment Trust 20250625 0 15.84 15.88 15.75 15.79 131400 15.79 down up incorrect
CRWN.TO Crown Capital Partners Inc 20250625 0 0.93 0.93 0.93 0.93 0 0.93
CS.TO Capstone Mining Corp 20250625 0 7.94 7.94 7.78 7.87 1671600 7.87 down down correct
CSAV.TO CI High Interest Savings ETF 20250625 0 50.01 50.01 50 50.005 32900 50.005 down down correct
CSE-PA.TO Capstone Infrastructure Corporation 20250625 0 16.55 16.55 16.55 16.55 1600 16.55
CSH-UN.TO Chartwell Retirement Residences 20250625 0 18 18.13 17.78 18.11 412774 18.11 up up correct
CSU.TO Constellation Software Inc 20250625 0 4987.2002 4991.9902 4901.02 4909.1299 43100 4909.1299 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20250625 0 13.91 14.05 13.91 14 11800 14 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20250625 0 13.03 13.1 13.03 13.1 700 13.1 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20250625 0 184.32 184.32 182.49 182.51 158600 182.51 down down correct
CTC.TO Canadian Tire Corporation Limited 20250625 0 261 261 261 261 200 261
CTF-UN.TO Citadel Income Fund 20250625 0 2.63 2.63 2.63 2.63 0 2.63
CTX.TO Crescita Therapeutics Inc 20250625 0 0.49 0.49 0.49 0.49 4000 0.49
CU-PC.TO CU-PC 20250625 0 22.49 22.85 22.46 22.81 3128 22.81 up up correct
CU-PD.TO CU-PD 20250625 0 21 21 21 21 0 21
CU-PE.TO Canadian Utilities Limited 20250625 0 21.15 21.26 21.15 21.25 8300 21.25 up down incorrect
CU-PF.TO Canadian Utilities Limited 20250625 0 19.5 19.5 19.41 19.41 1000 19.41 down down correct
CU-PG.TO CU-PG 20250625 0 19.38 19.49 19.38 19.49 1872 19.49 up up correct
CU-PH.TO Canadian Utilities Limited 20250625 0 23.8 23.8 23.5 23.5 2000 23.5 down down correct
CU-PI.TO Canadian Utilities Limited 20250625 0 25.1 25.1 25.1 25.1 0 25.1
CU.TO Canadian Utilities Limited 20250625 0 37.65 38.07 37.32 37.73 309500 37.73 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250625 0 52.97 52.97 52.83 52.92 300 52.92 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20250625 0 33.09 33.28 33.09 33.19 655 33.19 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20250625 0 13.33 13.67 13.22 13.22 2100 13.22 down down correct
CVD.TO iShares Convertible Bond Index ETF 20250625 0 17.66 17.66 17.66 17.66 100 17.66
CVE-PA.TO Cenovus Energy Inc 20250625 0 23.74 23.93 23.74 23.93 101750 23.93 up up correct
CVE-PB.TO Cenovus Energy Inc 20250625 0 23.45 23.45 23.45 23.45 500 23.45
CVE-PG.TO Cenovus Energy Inc 20250625 0 24.98 24.98 24.98 24.98 0 24.98
CVE.TO Cenovus Energy Inc 20250625 0 18.86 18.9 18.62 18.7 7463000 18.7 down down correct
CVG.TO Clairvest Group Inc 20250625 0 72.61 72.61 72.61 72.61 0 72.61
CWEB.TO Charlotte's Web Holdings Inc 20250625 0 0.13 0.13 0.13 0.13 36000 0.13
CWL.TO The Caldwell Partners International Inc 20250625 0 0.75 0.75 0.75 0.75 0 0.75
CWW.TO iShares Global Water Index ETF 20250625 0 62.07 62.07 61.8 61.82 1900 61.82 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20250625 0 10.23 10.23 10.23 10.23 2500 10.23
CXI.TO Currency Exchange International Corp 20250625 0 19.7 19.94 19.55 19.94 2700 19.94 up up correct
CYB.TO Cymbria Corporation 20250625 0 79.85 80.58 79.59 80.58 2800 80.58 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20250625 0 68.76 68.76 68.76 68.76 0 68.76
CYBR-U.TO Evolve Cyber Security Index Fund 20250625 0 67.3 67.3 67.3 67.3 0 67.3
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250625 0 58.74 58.74 58.2 58.27 2700 58.27 down up incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250625 0 22.47 22.47 22.28 22.28 2000 22.28 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20250625 0 15.76 15.91 15.31 15.36 96300 15.36 down up incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20250625 0 32.27 32.27 32.27 32.27 0 32.27
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250625 0 28.69 28.69 28.69 28.69 100 28.69
DBM.TO Doman Building Materials Group Ltd 20250625 0 8.72 8.74 8.63 8.69 160700 8.69 down down correct
DBO.TO D-BOX Technologies Inc 20250625 0 0.24 0.24 0.23 0.23 106000 0.23 down down correct
DC-A.TO Dundee Corporation 20250625 0 2.76 2.76 2.7 2.7 16600 2.7 down down correct
DCBO.TO Docebo Inc 20250625 0 37.98 38 37.17 37.28 76600 37.28 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250625 0 18.46 18.46 18.46 18.46 0 18.46
DCM.TO DATA Communications Management Corp 20250625 0 1.77 1.8 1.77 1.78 55800 1.78 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250625 0 20.63 20.63 20.63 20.63 0 20.63
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250625 0 19.05 19.05 19.05 19.05 3700 19.05
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250625 0 17.9 17.9 17.9 17.9 0 17.9
DF-PA.TO DF-PA 20250625 0 10.68 10.7 10.67 10.68 6800 10.68
DF.TO Dividend 15 Split Corp. II 20250625 0 6.19 6.2 6.17 6.19 51600 6.19
DFN-PA.TO DFN-PA 20250625 0 10.51 10.53 10.5 10.51 115859 10.51
DFN.TO Dividend 15 Split Corp 20250625 0 6.25 6.25 6.19 6.24 473300 6.24 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250625 0 53.87 53.9 53.69 53.75 4400 53.75 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250625 0 42.23 42.23 42.09 42.11 5100 42.11 down down correct
DGS-PA.TO DGS-PA 20250625 0 10.69 10.72 10.69 10.72 15050 10.72 up down incorrect
DGS.TO Dividend Growth Split Corp 20250625 0 6.94 7.03 6.92 6.98 188900 6.98 up up correct
DHT-U.TO DRI Healthcare Trust 20250625 0 9.43 9.43 9.43 9.43 0 9.43
DHT-UN.TO DRI Healthcare Trust 20250625 0 13.49 13.5 13.16 13.22 34400 13.22 down down correct
DIAM.TO Star Diamond Corporation 20250625 0 0.06 0.06 0.06 0.06 17000 0.06
DII-B.TO Dorel Industries Inc 20250625 0 1.36 1.36 1.28 1.32 31100 1.32 down up incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250625 0 11.6 11.635 11.51 11.52 587551 11.52 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250625 0 44.01 44.01 43.31 43.31 400 43.31 down down correct
DIV.TO Diversified Royalty Corp 20250625 0 3.19 3.2 3.16 3.19 417800 3.19
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250625 0 16.76 16.76 16.76 16.76 0 16.76
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250625 0 10.27 10.27 10.26 10.27 937500 10.27
DLR.TO Horizons US Dollar Currency ETF 20250625 0 14.1 14.12 14.08 14.08 1275200 14.08 down down correct
DML.TO Denison Mines Corp 20250625 0 2.48 2.49 2.37 2.43 2411700 2.43 down down correct
DND.TO Dye & Durham Limited 20250625 0 9.86 9.86 9.58 9.6 59600 9.6 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20250625 0 4.54 4.55 4.42 4.55 223700 4.55 up down incorrect
DNTL.TO dentalcorp Holdings Ltd 20250625 0 8.08 8.12 7.945 8.05 125100 8.05 down down correct
DOL.TO Dollarama Inc 20250625 0 194.17 194.89 192.34 193.09 498900 193.09 down up incorrect
DOO.TO BRP Inc 20250625 0 65.49 65.86 64.49 65.12 105800 65.12 down up incorrect
DPM.TO Dundee Precious Metals Inc 20250625 0 20.97 21.17 20.71 21.1 557200 21.1 up down incorrect
DR.TO Medical Facilities Corporation 20250625 0 15.44 15.6 15.28 15.5 47300 15.5 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250625 0 18.8 18.8 18.8 18.8 0 18.8
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250625 0 35.24 35.26 35.16 35.17 1152 35.17 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250625 0 26.8 26.8 26.8 26.8 200 26.8
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250625 0 25.89 25.89 25.88 25.88 400 25.88 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250625 0 33.01 33.01 33.01 33.01 0 33.01
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250625 0 36.11 36.11 36.11 36.11 0 36.11
DRM.TO Dream Unlimited Corp 20250625 0 20.57 20.57 19.96 19.97 29800 19.97 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250625 0 34.49 34.49 34.45 34.45 200 34.45 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250625 0 29 29.05 28.84 28.84 2200 28.84 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250625 0 19.9 19.9 19.87 19.87 1900 19.87 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250625 0 44.41 44.45 44.41 44.45 244 44.45 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20250625 0 0.82 0.82 0.8 0.8 9000 0.8 down down correct
DRX.TO ADF Group Inc 20250625 0 7.81 7.87 7.64 7.7 38000 7.7 down down correct
DS.TO Dividend Select 15 Corp 20250625 0 6.62 6.63 6.53 6.6 3800 6.6 down up incorrect
DSG.TO The Descartes Systems Group Inc 20250625 0 142.15 143.49 138 138.07 225100 138.07 down up incorrect
DXB.TO Dynamic Active Tactical Bond ETF 20250625 0 17.78 17.83 17.78 17.83 4800 17.83 up down incorrect
DXC.TO Dynamic Active Canadian Dividend ETF 20250625 0 39.5 39.5 39.27 39.27 4800 39.27 down up incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20250625 0 14.14 14.14 14.14 14.14 0 14.14
DXET.TO Dynamic Active Energy Evolution ETF 20250625 0 18.57 18.57 18.57 18.57 0 18.57
DXF.TO Dynamic Active Global Financial Services ETF 20250625 0 51.42 51.42 51.34 51.34 800 51.34 down down correct
DXG.TO Dynamic Active Global Dividend ETF 20250625 0 70.12 70.45 70.12 70.15 17400 70.15 up up correct
DXIF.TO Dynamic Active International ETF 20250625 0 27.12 27.12 27.12 27.12 200 27.12
DXN.TO Dynamic Active Global Infrastructure ETF 20250625 0 22.85 22.85 22.81 22.82 3300 22.82 down down correct
DXO.TO Dynamic Active Crossover Bond ETF 20250625 0 19.52 19.525 19.52 19.525 300 19.525 up up correct
DXP.TO Dynamic Active Preferred Shares ETF 20250625 0 24.185 24.24 24.18 24.24 8850 24.24 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20250625 0 22.99 23 22.99 23 700 23 up up correct
DXT.TO Dexterra Group Inc 20250625 0 9.03 9.27 9.03 9.15 62500 9.15 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20250625 0 64.765 64.81 64.76 64.81 1500 64.81 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250625 0 19.67 19.67 19.65 19.67 7500 19.67
DXW.TO Dynamic Active International Dividend ETF 20250625 0 24.2 24.2 24.2 24.2 0 24.2
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250625 0 12.68 12.68 12.68 12.68 100 12.68
DYA.TO dynaCERT Inc 20250625 0 0.145 0.145 0.14 0.14 118100 0.14 down down correct
E.TO Enterprise Group Inc 20250625 0 1.86 1.93 1.82 1.91 199900 1.91 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20250625 0 50 50 49.05 49.05 400 49.05 down up incorrect
EBIT-U.TO Bitcoin ETF 20250625 0 38.17 38.22 38.17 38.22 1400 38.22 up up correct
EBIT.TO Bitcoin ETF CAD 20250625 0 52.51 52.69 52.04 52.35 102200 52.35 down up incorrect
ECN-PC.TO ECN Capital Corp 20250625 0 22.4 22.4 22.4 22.4 760 22.4
ECN.TO ECN Capital Corp 20250625 0 2.72 2.75 2.65 2.65 88900 2.65 down down correct
ECO.TO EcoSynthetix Inc 20250625 0 4.03 4.38 4.02 4.38 3400 4.38 up up correct
EDGE-U.TO Evolve Innovation Index Fund 20250625 0 22.55 22.55 22.55 22.55 0 22.55
EDGE.TO Evolve Innovation Index Fund 20250625 0 42.18 42.2 42.06 42.07 1600 42.07 down up incorrect
EDGF.TO Brompton European Dividend Growth ETF 20250625 0 11.24 11.25 11.23 11.23 9200 11.23 down down correct
EDR.TO Endeavour Silver Corp 20250625 0 6.44 6.62 6.44 6.59 447900 6.59 up up correct
EDT.TO Spectral Medical Inc 20250625 0 0.86 0.86 0.8 0.81 92170 0.81 down down correct
EDV.TO Endeavour Mining plc 20250625 0 41.8 42.76 41.69 42.4 434300 42.4 up up correct
EFN.TO Element Fleet Management Corp 20250625 0 33.49 33.81 33.27 33.76 582800 33.76 up up correct
EFR.TO Energy Fuels Inc 20250625 0 7.76 7.99 7.61 7.69 753400 7.69 down down correct
EFX.TO Enerflex Ltd 20250625 0 10.59 10.69 10.46 10.68 458300 10.68 up up correct
EGIF.TO Exemplar Growth and Income Fund 20250625 0 22.53 22.53 22.53 22.53 0 22.53
EGLX.TO Enthusiast Gaming Holdings Inc 20250625 0 0.055 0.055 0.05 0.05 162000 0.05 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250625 0 33.86 33.86 33.86 33.86 200 33.86
EIF.TO Exchange Income Corporation 20250625 0 59.55 60.61 59.51 59.76 163300 59.76 up up correct
EIT-PA.TO Canoe EIT Income Fund 20250625 0 25.35 25.36 25.35 25.36 500 25.36 up up correct
EIT-PB.TO Canoe EIT Income Fund 20250625 0 25.27 25.27 25.26 25.26 500 25.26 down down correct
EIT-UN.TO Canoe EIT Income Fund 20250625 0 15.4 15.41 15.35 15.39 81501 15.39 down down correct
ELD.TO Eldorado Gold Corporation 20250625 0 27.91 28.45 27.82 28.1 293800 28.1 up down incorrect
ELEF.TO Silver Elephant Mining Corp 20250625 0 0.23 0.23 0.2 0.21 338900 0.21 down down correct
ELF-PF.TO ELF-PF 20250625 0 22.84 22.89 22.84 22.89 3269 22.89 up down incorrect
ELF-PG.TO ELF-PG 20250625 0 20.59 20.59 20.59 20.59 0 20.59
ELF-PH.TO E-L Financial Corporation Limited 20250625 0 23.37 23.56 23.37 23.5 3056 23.5 up up correct
ELF.TO E-L Financial Corporation Limited 20250625 0 15.83 15.94 15.77 15.94 12300 15.94 up up correct
ELR.TO Eastern Platinum Limited 20250625 0 0.27 0.3 0.27 0.28 222800 0.28 up up correct
EMA-PA.TO Emera Incorporated 20250625 0 18.51 18.51 18.5 18.5 1000 18.5 down down correct
EMA-PB.TO EMA-PB 20250625 0 18.55 18.55 18.55 18.55 1000 18.55
EMA-PC.TO Emera Incorporated 20250625 0 24.18 24.18 24.18 24.18 400 24.18
EMA-PE.TO EMA-PE 20250625 0 19.12 19.12 19.1 19.11 1700 19.11 down down correct
EMA-PF.TO Emera Incorporated 20250625 0 23.16 23.16 23.14 23.14 1700 23.14 down down correct
EMA-PH.TO Emera Incorporated 20250625 0 24.91 24.91 24.76 24.8 9030 24.8 down down correct
EMA.TO Emera Incorporated 20250625 0 61.29 61.43 60.74 61.34 674500 61.34 up up correct
EMP-A.TO Empire Company Limited 20250625 0 56.1 56.14 55.4 55.59 328100 55.59 down up incorrect
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250625 0 31.41 31.41 31.34 31.39 1800 31.39 down up incorrect
ENB-PA.TO ENB-PA 20250625 0 23.52 23.52 23.52 23.52 1020 23.52
ENB-PB.TO ENB-PB 20250625 0 19.22 19.26 19.21 19.26 8327 19.26 up up correct
ENB-PD.TO Enbridge Inc 20250625 0 19.63 19.72 19.63 19.7 53315 19.7 up up correct
ENB-PF.TO ENB-PF 20250625 0 20.08 20.08 20.08 20.08 300 20.08
ENB-PFA.TO Enbridge Inc 20250625 0 20.66 20.67 20.6 20.6 700 20.6 down down correct
ENB-PFC.TO Enbridge Inc 20250625 0 20.34 20.35 20.34 20.34 13655 20.34
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250625 0 20.33 20.35 20.26 20.26 5075 20.26 down down correct
ENB-PFG.TO Enbridge Inc 20250625 0 20.52 20.52 20.5 20.5 1000 20.5 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250625 0 24.27 24.27 24.16 24.2 6343 24.2 down down correct
ENB-PFU.TO Enbridge Inc 20250625 0 23.25 23.25 23.25 23.25 2350 23.25
ENB-PFV.TO Enbridge Inc 20250625 0 23.99 23.99 23.99 23.99 145 23.99
ENB-PH.TO ENB-PH 20250625 0 21.16 21.17 21.15 21.17 1472 21.17 up up correct
ENB-PJ.TO Enbridge Inc 20250625 0 21.1 21.25 21.1 21.25 2200 21.25 up up correct
ENB-PN.TO ENB-PN 20250625 0 23.46 23.48 23.4 23.47 4938 23.47 up up correct
ENB-PP.TO Enbridge Inc 20250625 0 20.7 20.74 20.66 20.74 36300 20.74 up down incorrect
ENB-PT.TO ENB-PT 20250625 0 21.52 21.55 21.49 21.53 18080 21.53 up down incorrect
ENB-PV.TO Enbridge Inc 20250625 0 23.72 23.89 23.72 23.85 2300 23.85 up up correct
ENB-PY.TO Enbridge Inc 20250625 0 19.45 19.49 19.39 19.42 3500 19.42 down down correct
ENB.TO Enbridge Inc 20250625 0 61.71 61.75 60.85 61.04 5231400 61.04 down down correct
ENGH.TO Enghouse Systems Limited 20250625 0 22.96 23.23 22.84 23.05 163300 23.05 up up correct
ENS-PA.TO E Split Corp 20250625 0 11.03 11.03 11 11 5600 11 down up incorrect
ENS.TO E Split Corp 20250625 0 14.22 14.26 14.16 14.23 60900 14.23 up down incorrect
EPRX.TO Eupraxia Pharmaceuticals Inc 20250625 0 6.01 6.02 5.96 6.02 3700 6.02 up up correct
EQB.TO Equitable Group Inc 20250625 0 95.95 98.89 95.8 98.75 120900 98.75 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250625 0 31.62 31.62 31.375 31.38 8553 31.271 down up incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250625 0 27.24 27.26 27.22 27.22 800 27.22 down up incorrect
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250625 0 36.5 37.63 36.49 37.4 218100 37.4 up down incorrect
EQX.TO Equinox Gold Corp 20250625 0 8 8.21 7.95 8.06 2183200 8.06 up up correct
ERD.TO Erdene Resource Development Corporation 20250625 0 0.91 0.93 0.9 0.91 118300 0.91
ERE-UN.TO European Residential Real Estate Investment Trust 20250625 0 2.5 2.5 2.47 2.48 67300 2.48 down down correct
ERO.TO Ero Copper Corp 20250625 0 21.72 22.03 21.61 21.74 283200 21.74 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250625 0 39.68 39.68 39.65 39.65 200 39.65 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20250625 0 43.18 43.25 43.1 43.14 4100 43.14 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250625 0 44.05 44.05 44.05 44.05 100 44.05
ESGB.TO BMO ESG Corporate Bond Index ETF 20250625 0 28.03 28.03 28.03 28.03 3300 28.03
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250625 0 36.89 36.97 36.89 36.97 400 36.97 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250625 0 24.21 24.21 24.21 24.21 0 24.21
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250625 0 50.8 50.8 50.8 50.8 200 50.8
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250625 0 44.84 44.84 44.84 44.84 0 44.75
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250625 0 59.1 59.1 58.84 58.84 900 58.84 down up incorrect
ESI.TO Ensign Energy Services Inc 20250625 0 2.29 2.29 2.21 2.23 118800 2.23 down down correct
ESM.TO Euro Sun Mining Inc 20250625 0 0.135 0.135 0.13 0.135 1657700 0.135
ET.TO Evertz Technologies Limited 20250625 0 12.27 12.32 12.01 12.01 23300 12.01 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20250625 0 9.46 9.48 9.29 9.42 83100 9.42 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250625 0 53.65 53.71 53.6 53.66 2500 53.66 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20250625 0 13.17 13.17 13 13.12 3400 13.12 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20250625 0 11.26 11.26 11.03 11.19 17500 11.19 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20250625 0 11.93 11.96 11.71 11.88 93000 11.88 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20250625 0 17.83 17.83 17.83 17.83 0 17.83
EVT.TO Economic Investment Trust Limited 20250625 0 19.95 19.95 19.95 19.95 0 19.95
EXE.TO Extendicare Inc 20250625 0 14.04 14.04 13.85 13.93 197100 13.93 down down correct
EXRO.TO Exro Technologies Inc 20250625 0 0.07 0.07 0.065 0.07 119200 0.07
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250625 0 2.91 2.93 2.9 2.93 459300 2.93 up up correct
FAR.TO Foraco International SA 20250625 0 1.84 1.84 1.8 1.84 104500 1.84
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250625 0 17.38 17.38 17.38 17.38 0 17.38
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250625 0 28.08 28.08 28.08 28.08 0 28.08
FC.TO Firm Capital Mortgage Investment Corporation 20250625 0 12.31 12.34 12.22 12.24 23400 12.24 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250625 0 31.34 31.34 31.22 31.28 5900 31.221 down up incorrect
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250625 0 40.07 40.07 39.97 40 600 39.814 down up incorrect
FCCV.TO Fidelity Canadian Value Index ETF 20250625 0 16.21 16.24 16.2 16.22 1200 16.124 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20250625 0 14.12 14.12 14.12 14.12 0 14.0769
FCID.TO Fidelity International High Dividend Index ETF 20250625 0 29.54 29.6 29.51 29.6 1600 29.477 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250625 0 24.25 24.25 24.25 24.25 0 24.25
FCIQ.TO Fidelity International High Quality Index ETF 20250625 0 43.27 43.46 43.27 43.46 11800 43.008 up down incorrect
FCIV.TO Fidelity International Value Index ETF 20250625 0 39.25 39.25 38.94 39.07 28800 38.51 down up incorrect
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250625 0 13.41 13.41 13.41 13.41 0 13.3797
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250625 0 58.37 58.37 58.37 58.37 100 58.259
FCR-UN.TO First Capital Real Estate Investment Trust 20250625 0 17.65 17.65 17.39 17.6 444000 17.6 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250625 0 43.78 43.78 43.78 43.78 100 43.707
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250625 0 24.62 24.62 24.62 24.62 0 24.62
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250625 0 36.95 36.95 36.83 36.83 500 36.728 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250625 0 32.25 32.25 32.25 32.25 0 32.162
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250625 0 64.27 64.27 64.05 64.08 1100 63.953 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20250625 0 19.81 19.81 19.71 19.73 11600 19.674 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250625 0 18.54 18.54 18.54 18.54 0 18.4889
FDN.TO First Trust Dow Jones Internet ETF 20250625 0 29.24 29.24 29.24 29.24 100 29.24
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250625 0 48.21 48.21 48.21 48.21 800 48.21
FEC.TO Frontera Energy Corporation 20250625 0 6.49 6.6 6.42 6.43 23500 6.43 down up incorrect
FF.TO First Mining Gold Corp 20250625 0 0.19 0.195 0.19 0.19 843808 0.19
FFH-PG.TO Fairfax Financial Holdings Limited 20250625 0 24.3 24.3 24.26 24.26 600 24.26 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20250625 0 24.3 24.3 24.3 24.3 0 24.3
FFH-PI.TO Fairfax Financial Holdings Limited 20250625 0 24.26 24.27 24.26 24.26 2450 24.26
FFH-PJ.TO Fairfax Financial Holdings Limited 20250625 0 24.2 24.2 24.2 24.2 200 24.2
FFH-PK.TO Fairfax Financial Holdings Limited 20250625 0 24.94 25 24.87 24.9 1550 24.9 down down correct
FFH.TO Fairfax Financial Holdings Limited 20250625 0 2492.3999 2504.46 2440.79 2442.1599 65700 2442.1599 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250625 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250625 0 10.77 10.8 10.75 10.79 158679 10.79 up up correct
FFN.TO North American Financial 15 Split Corp 20250625 0 6.8 6.84 6.77 6.84 265800 6.84 up up correct
FGGE.TO Franklin Global Growth Active ETF 20250625 0 25.05 25.05 25.05 25.05 0 25.05
FGO-U.TO CI Enhanced Government Bond ETF 20250625 0 10.345 10.345 10.345 10.345 0 10.2671
FGO.TO CI Enhanced Government Bond ETF 20250625 0 10 10 10 10 0 10
FHC-F.TO First Trust Dow Jones Internet ETF 20250625 0 18.67 18.67 18.67 18.67 0 18.67
FHC.TO First Trust Dow Jones Internet ETF 20250625 0 29.24 29.24 28.97 28.97 115 28.97 down down correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250625 0 59 59.42 59 59.2 1489 59.2 up up correct
FHE.TO First Trust Indxx NextG ETF 20250625 0 12.94 12.94 12.94 12.94 0 12.94
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250625 0 14.5 14.5 14.4 14.5 4245 14.5
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250625 0 52.98 52.98 52.98 52.98 0 52.98
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250625 0 26.75 26.75 26.75 26.75 0 26.75
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250625 0 38 38 38 38 0 38
FHI-B.TO CI Health Care Giants Covered Call ETF 20250625 0 11.86 11.86 11.86 11.86 0 11.86
FHI.TO CI Health Care Giants Covered Call ETF 20250625 0 10.18 10.21 10.16 10.21 5700 10.21 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250625 0 28.07 28.07 28.07 28.07 0 28.07
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250625 0 51.36 51.36 51.36 51.36 0 51.36
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250625 0 101.07 101.07 100.54 100.88 400 100.88 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250625 0 108.8452 109.3987 108.8452 108.8452 0 108.8452
FIE.TO iShares Canadian Financial Monthly Income ETF 20250625 0 8.64 8.64 8.61 8.63 62900 8.63 down down correct
FIG.TO CI Investment Grade Bond ETF 20250625 0 9.455 9.46 9.455 9.455 4900 9.455
FIH-U.TO Fairfax India Holdings Corporation 20250625 0 18.15 18.7 18.1 18.56 91000 18.56 up up correct
FINO.TO Franklin Innovation Active ETF 20250625 0 27.23 27.25 27.16 27.16 300 27.16 down down correct
FINT.TO First Trust International Capital Strength ETF 20250625 0 30.2 30.2 30.2 30.2 0 30.2
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250625 0 18.12 18.12 18.12 18.12 0 18.12
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250625 0 17.94 17.95 17.92 17.93 2700 17.93 down up incorrect
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250625 0 19.04 19.04 19.04 19.04 0 19.04
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250625 0 10.95 10.96 10.92 10.96 1800 10.96 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20250625 0 5.95 5.95 5.95 5.95 0 5.9115
FLOT.TO Purpose Floating Rate Income Fund 20250625 0 7.07 7.07 7.06 7.06 1600 7.01 down down correct
FLOW.TO Flow Beverage Corp 20250625 0 0.06 0.06 0.055 0.06 105800 0.06
FLSD.TO Franklin Liberty Short Duration Bond ETF 20250625 0 19.36 19.36 19.36 19.36 0 19.36
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250625 0 49.18 49.18 49.18 49.18 0 49.18
FM.TO First Quantum Minerals Ltd 20250625 0 22.5 22.74 22.28 22.47 1744900 22.47 down down correct
FN-PA.TO First National Financial Corporation 20250625 0 16.1 16.1 16.1 16.1 1300 16.1
FN-PB.TO FN-PB 20250625 0 16.2 16.2 16.2 16.2 0 16.2
FN.TO First National Financial Corporation 20250625 0 41.14 41.44 40.97 41.32 29700 41.32 up down incorrect
FNV.TO Franco-Nevada Corporation 20250625 0 225.26 227.1 223.42 224.09 261800 224.09 down down correct
FOOD.TO Goodfood Market Corp 20250625 0 0.145 0.145 0.14 0.14 19400 0.14 down down correct
FORA.TO VerticalScope Holdings Inc 20250625 0 4.05 4.05 3.93 3.96 4600 3.96 down down correct
FOUR.TO Horizons Industry 4.0 Index ETF 20250625 0 57.99 57.99 57.99 57.99 300 57.99
FPR.TO CI Preferred Share ETF 20250625 0 23.82 23.82 23.82 23.82 0 23.82
FRU.TO Freehold Royalties Ltd 20250625 0 12.7 12.75 12.62 12.68 451600 12.68 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20250625 0 11.49 11.81 11.31 11.81 1100 11.81 up up correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250625 0 10 10 10 10 0 10
FSB.TO CI Enhanced Short Duration Bond Fund 20250625 0 9.65 9.66 9.65 9.655 7100 9.655 up up correct
FSF.TO CI Global Financial Sector ETF 20250625 0 32.77 32.77 32.77 32.77 0 32.77
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250625 0 16.72 16.72 16.72 16.72 200 16.72
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250625 0 34.69 34.69 34.69 34.69 0 34.69
FST.TO First Trust Canadian Capital Strength ETF 20250625 0 61.74 61.74 61.55 61.55 2400 61.55 down down correct
FSV.TO FirstService Corporation 20250625 0 243.3 243.3 235.27 235.39 87500 235.39 down down correct
FSY.TO Forsys Metals Corp 20250625 0 0.63 0.67 0.61 0.63 702100 0.63
FSZ.TO Fiera Capital Corporation 20250625 0 6.31 6.57 6.28 6.53 563400 6.53 up down incorrect
FT.TO Fortune Minerals Limited 20250625 0 0.08 0.09 0.08 0.09 1820000 0.09 up up correct
FTG.TO Firan Technology Group Corporation 20250625 0 12.08 12.08 11.86 11.95 45700 11.95 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250625 0 10.86 10.89 10.86 10.89 14150 10.89 up up correct
FTN.TO Financial 15 Split Corp 20250625 0 9.4 9.53 9.38 9.53 287400 9.53 up up correct
FTS-PF.TO Fortis Inc 20250625 0 21.75 21.75 21.72 21.72 495 21.72 down down correct
FTS-PG.TO FTS-PG 20250625 0 22.86 22.87 22.86 22.87 5500 22.87 up up correct
FTS-PH.TO Fortis Inc 20250625 0 17.55 17.71 17.55 17.71 12210 17.71 up up correct
FTS-PI.TO Fortis Inc 20250625 0 16.85 16.9 16.53 16.53 540 16.53 down down correct
FTS-PJ.TO Fortis Inc 20250625 0 21.01 21.01 21.01 21.01 400 21.01
FTS-PK.TO Fortis Inc Pref Series K 20250625 0 22 22.05 21.97 22 10329 22
FTS-PM.TO Fortis Inc 20250625 0 22.59 22.75 22.58 22.7 12772 22.7 up up correct
FTS.TO Fortis Inc 20250625 0 64.75 64.78 63.92 63.97 913600 63.97 down down correct
FTT.TO Finning International Inc 20250625 0 56.72 57.07 56.3 56.64 528100 56.64 down down correct
FTU-PB.TO FTU-PB 20250625 0 7.45 7.45 7.45 7.45 0 7.45
FTU.TO US Financial 15 Split Corp 20250625 0 0.43 0.43 0.43 0.43 0 0.43
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250625 0 35.76 35.76 35.76 35.76 0 35.76
FURY.TO Fury Gold Mines Limited 20250625 0 0.66 0.66 0.64 0.64 15500 0.64 down down correct
FVI.TO Fortuna Silver Mines Inc 20250625 0 8.91 9.02 8.85 8.91 587200 8.91
FVL.TO Freegold Ventures Limited 20250625 0 1.29 1.35 1.26 1.28 437100 1.28 down up incorrect
FXM.TO CI Morningstar Canada Value Index ETF 20250625 0 28.16 28.19 28.14 28.17 1300 28.17 up down incorrect
GAU.TO Galiano Gold Inc 20250625 0 1.86 1.86 1.77 1.77 960000 1.77 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20250625 0 53.62 53.62 53.62 53.62 0 53.62
GBT.TO BMTC Group Inc 20250625 0 13.8 13.82 13.8 13.82 200 13.82 up up correct
GCBD.TO Guardian Canadian Bond ETF 20250625 0 18.26 18.26 18.26 18.26 100 18.26
GCG.TO Guardian Capital Group Limited 20250625 0 41 41.75 41 41.73 1200 41.73 up up correct
GCL.TO Colabor Group Inc 20250625 0 0.85 0.88 0.85 0.87 33500 0.87 up down incorrect
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250625 0 45.97 45.98 45.97 45.98 700 45.98 up up correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250625 0 28.96 28.96 28.96 28.96 0 28.96
GDC.TO Genesis Land Development Corp 20250625 0 3.12 3.22 3.1 3.2 23700 3.2 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20250625 0 19.17 19.17 19.13 19.13 15300 19.13 down down correct
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250625 0 19.49 19.49 19.49 19.49 0 19.49
GDI.TO GDI Integrated Facility Services Inc 20250625 0 31.62 31.65 31 31.25 6100 31.25 down down correct
GDL.TO Goodfellow Inc 20250625 0 12.36 12.58 12.36 12.58 200 12.58 up down incorrect
GDPY-B.TO Guardian Directed Premium Yield ETF 20250625 0 19.82 19.82 19.77 19.77 1500 19.77 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250625 0 19.55 19.56 19.55 19.55 800 19.55
GDV-PA.TO Global Dividend Growth Split Corp 20250625 0 10.33 10.33 10.33 10.33 400 10.33
GDV.TO Global Dividend Growth Split Corp 20250625 0 10.84 10.91 10.81 10.91 23400 10.91 up up correct
GEI.TO Gibson Energy Inc 20250625 0 23.9 23.93 23.6 23.69 616000 23.69 down down correct
GENM.TO Generation Mining Limited 20250625 0 0.32 0.335 0.305 0.32 339500 0.32
GEO.TO Geodrill Limited 20250625 0 3.63 3.63 3.56 3.59 2100 3.59 down up incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20250625 0 68.15 68.15 68.04 68.04 1200 68.04 down down correct
GFL.TO GFL Environmental Inc 20250625 0 69.66 69.66 67.76 68.22 272800 68.22 down down correct
GGD.TO GoGold Resources Inc 20250625 0 2.02 2.09 2.01 2.06 632300 2.06 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20250625 0 60.37 60.37 60.3 60.3 6100 60.3 down down correct
GH.TO Gamehost Inc 20250625 0 12.09 12.1 12.07 12.07 1400 12.07 down down correct
GIB-A.TO CGI Inc 20250625 0 145.2 145.2 141.7 141.98 448500 141.98 down down correct
GIL.TO Gildan Activewear Inc 20250625 0 65.46 65.5 64.16 64.21 259100 64.21 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250625 0 33.21 33.21 33.21 33.21 0 33.21
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250625 0 30.5 30.5 30.5 30.5 0 30.5
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250625 0 35.46 35.47 35.46 35.47 100 35.47 up up correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250625 0 32.46 32.46 32.46 32.46 0 32.46
GLO.TO Global Atomic Corporation 20250625 0 0.67 0.68 0.66 0.67 848400 0.67
GLXY.TO Galaxy Digital Holdings Ltd 20250625 0 27.43 27.61 26.31 26.61 838200 26.61 down up incorrect
GMX.TO Globex Mining Enterprises Inc 20250625 0 1.39 1.4 1.37 1.4 4000 1.4 up up correct
GOLD.TO GoldMining Inc 20250625 0 1.02 1.03 1.01 1.03 69300 1.03 up up correct
GOOS.TO Canada Goose Holdings Inc 20250625 0 15.85 15.85 15.66 15.77 125800 15.77 down down correct
GRA.TO NanoXplore Inc 20250625 0 2.35 2.37 2.29 2.33 87300 2.33 down down correct
GRC.TO Gold Springs Resource Corp 20250625 0 0.08 0.09 0.07 0.07 809800 0.07 down down correct
GRID.TO Tantalus Systems Holding Inc 20250625 0 2.83 3.11 2.82 3 342000 3 up up correct
GRN.TO Greenlane Renewables Inc 20250625 0 0.1 0.1 0.09 0.095 59900 0.095 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20250625 0 69 69 68.02 68.44 69400 68.44 down down correct
GSY.TO goeasy Ltd 20250625 0 165.59 166.66 163.86 164.24 30508 162.7963 down down correct
GTE.TO Gran Tierra Energy Inc 20250625 0 7.03 7.03 6.76 6.76 20300 6.76 down down correct
GUD.TO Knight Therapeutics Inc 20250625 0 5.8 5.81 5.76 5.76 33800 5.76 down down correct
GURU.TO Guru Organic Energy Corp 20250625 0 1.81 1.81 1.79 1.8 2400 1.8 down down correct
GVC.TO Glacier Media Inc 20250625 0 0.14 0.14 0.14 0.14 0 0.14
GWO-PG.TO GWO-PG 20250625 0 22.29 22.4 22.29 22.36 800 22.36 up up correct
GWO-PH.TO GWO-PH 20250625 0 21.06 21.06 21.05 21.05 1000 21.05 down down correct
GWO-PI.TO Great-West Lifeco Inc 20250625 0 19.8 19.8 19.73 19.73 1300 19.73 down down correct
GWO-PL.TO GWO-PL 20250625 0 24.1 24.2 24.1 24.17 3400 24.17 up up correct
GWO-PM.TO GWO-PM 20250625 0 24.56 24.65 24.56 24.65 800 24.65 up up correct
GWO-PN.TO Great-West Lifeco Inc 20250625 0 16.93 16.93 16.93 16.93 1000 16.93
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250625 0 23.49 23.49 23.49 23.49 400 23.49
GWO-PQ.TO Great-West Lifeco Inc 20250625 0 21.87 22 21.87 22 900 22 up down incorrect
GWO-PR.TO GWO-PR 20250625 0 20.84 20.84 20.65 20.76 900 20.76 down down correct
GWO-PS.TO Great-West Lifeco Inc 20250625 0 22.72 22.72 22.72 22.72 0 22.72
GWO-PT.TO Great-West Lifeco Inc 20250625 0 21.87 21.87 21.87 21.87 0 21.87
GWO.TO Great-West Lifeco Inc 20250625 0 51.09 51.55 50.89 51.52 2468800 51.52 up up correct
H.TO Hydro One Limited 20250625 0 48.89 49.13 48.25 48.61 671400 48.61 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20250625 0 10.27 10.27 10.27 10.27 200 10.27
HAC.TO Horizons Seasonal Rotation ETF 20250625 0 30.42 30.44 30.42 30.43 500 30.43 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20250625 0 9.09 9.09 9.09 9.09 0 9.09
HAF.TO Horizons Active Global Fixed Income ETF 20250625 0 7.14 7.16 7.14 7.16 600 7.16 up up correct
HAI.TO Haivision Systems Inc 20250625 0 4.62 4.62 4.53 4.55 189400 4.55 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20250625 0 22.52 22.52 22.52 22.52 98 22.52
HAZ.TO Horizons Active Global Dividend ETF 20250625 0 38.67 38.67 38.43 38.44 8800 38.44 down up incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250625 0 29.59 29.59 29.59 29.59 0 29.59
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250625 0 16.13 16.14 16.11 16.13 7400 16.13
HBB.TO Horizons Cdn Select Universe Bond ETF 20250625 0 49.14 49.26 49.14 49.25 7000 49.25 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250625 0 16.48 16.5 16.34 16.34 8000 16.34 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250625 0 11.34 11.34 11.32 11.32 1255 11.32 down down correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250625 0 11.39 11.39 11.39 11.39 1600 11.39
HBF.TO Harvest Brand Leaders Plus Income ETF 20250625 0 9.91 9.91 9.84 9.84 9900 9.84 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250625 0 24.01 24.01 24.01 24.01 700 24.01
HBGD.TO Horizons Big Data & Hardware Index ETF 20250625 0 32.9 32.9 32.9 32.9 1200 32.9
HBLK.TO Blockchain Technologies ETF 20250625 0 18.14 18.14 18.08 18.08 1100 18.08 down down correct
HBM.TO Hudbay Minerals Inc 20250625 0 13.38 13.51 13.3 13.46 837200 13.46 up up correct
HBP.TO Helix BioPharma Corp 20250625 0 0.93 0.93 0.93 0.93 2000 0.93
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250625 0 24.55 24.84 24.5 24.82 34885 24.82 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250625 0 25.74 25.74 25.73 25.73 2100 25.73 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250625 0 26.62 26.67 26.57 26.66 17800 26.66 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20250625 0 7.86 7.89 7.86 7.88 500 7.88 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20250625 0 14.11 14.11 14.11 14.11 0 14.11
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250625 0 28.01 28.01 28.01 28.01 500 28.01
HDGE.TO Accelerate Absolute Return Hedge Fund 20250625 0 26.66 26.66 26.66 26.66 0 26.66
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250625 0 18.04 18.04 17.91 17.94 190800 17.94 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250625 0 13.69 13.69 13.68 13.68 11450 13.68 down down correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250625 0 18.9 18.9 18.785 18.79 2340 18.79 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20250625 0 14.55 14.56 14.54 14.56 5099 14.56 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20250625 0 12.36 12.4 12.34 12.35 12473 12.35 down up incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250625 0 36.38 36.81 36.31 36.6 19196 36.6 up up correct
HERO.TO Evolve E-Gaming Index ETF 20250625 0 46.75 46.75 46.75 46.75 200 46.75
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250625 0 42.18 42.18 42.12 42.18 4100 42.18
HEX.TO Horizons Enhanced Income Equity ETF 20250625 0 12.58 12.58 12.55 12.58 3799 12.58
HFG.TO Hamilton Global Financials ETF 20250625 0 30.11 30.11 30.11 30.11 1800 30.11
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250625 0 10.08 10.08 10.08 10.08 0 10.08
HFPC-U.TO Helios Fairfax Partners Corporation 20250625 0 2.2 2.2 2.2 2.2 0 2.2
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250625 0 10.1 10.1 10.09 10.1 16400 10.1
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250625 0 12.47 12.55 12.22 12.39 69593 12.39 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250625 0 50.35 50.66 50.34 50.65 1300 50.65 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20250625 0 5.83 5.84 5.805 5.805 1517600 5.805 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250625 0 18.75 18.76 18.72 18.73 10445 18.73 down up incorrect
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250625 0 39.55 40.35 39.29 39.79 48344 39.79 up down incorrect
HGY.TO Horizons Gold Yield ETF 20250625 0 13.28 13.34 13.27 13.34 5500 13.34 up down incorrect
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250625 0 8.21 8.21 8.19 8.19 2600 8.19 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250625 0 7.79 7.79 7.75 7.78 16330 7.78 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20250625 0 7.17 7.2 7.13 7.18 142100 7.18 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20250625 0 7.48 7.5 7.48 7.5 3300 7.5 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250625 0 10.52 10.555 10.515 10.54 14867 10.54 up up correct
HLF.TO High Liner Foods Incorporated 20250625 0 18.38 18.38 17.93 17.97 14700 17.97 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20250625 0 11.93 11.94 11.92 11.93 1400 11.93
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250625 0 30.95 30.99 30.95 30.97 1600 30.97 up up correct
HLS.TO HLS Therapeutics Inc 20250625 0 4.94 4.94 4.75 4.75 23400 4.75 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20250625 0 9.65 9.85 9.61 9.84 3900 9.84 up down incorrect
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250625 0 4.83 4.83 4.83 4.83 0 4.83
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250625 0 6.57 6.61 6.55 6.56 5400 6.56 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250625 0 9.73 9.73 9.73 9.73 0 9.73
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250625 0 6.77 7.03 6.67 6.94 2923400 6.94 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250625 0 30.72 31.17 29.52 29.9 723200 29.9 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250625 0 5.73 5.76 5.55 5.7 1693100 5.7 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250625 0 10.92 10.92 10.83 10.83 1327 10.83 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20250625 0 13.1 13.15 13.07 13.1 6600 13.1
HOM-UN.TO BSR Real Estate Investment Trust 20250625 0 17.98 18.14 17.93 18.14 4100 18.14 up up correct
HOT-U.TO HOT-U 20250625 0 0.46 0.47 0.435 0.44 43000 0.44 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20250625 0 0.46 0.47 0.435 0.44 42957 0.44 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250625 0 10.39 10.72 10.34 10.46 1305100 10.46 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20250625 0 3.65 3.65 3.65 3.65 0 3.65
HPF.TO Harvest Energy Leaders Plus Income ETF 20250625 0 2.9 2.92 2.9 2.91 11300 2.91 up up correct
HPR.TO Horizons Active Preferred Share ETF 20250625 0 9.78 9.78 9.73 9.74 10600 9.74 down down correct
HPS-A.TO Hammond Power Solutions Inc 20250625 0 116.85 119.53 116.45 117.37 29900 117.37 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250625 0 6.18 6.21 6.18 6.21 100 6.21 up down incorrect
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250625 0 8.49 8.55 8.44 8.51 425021 8.51 up down incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250625 0 24.66 24.8 24.45 24.6 539414 24.6 down up incorrect
HR-UN.TO H&R Real Estate Investment Trust 20250625 0 10.71 10.82 10.635 10.8 544037 10.8 up up correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250625 0 12.2 12.2 12.17 12.17 100 12.17 down down correct
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250625 0 17.23 17.23 17.23 17.23 0 17.23
HSAV.TO Horizons Cash Maximizer ETF 20250625 0 115.38 115.48 115.38 115.48 22400 115.48 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250625 0 13.81 13.91 13.81 13.88 106018 13.88 up down incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250625 0 74.61 74.64 74.56 74.56 22800 74.56 down up incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250625 0 25.96 26 25.79 25.88 155830 25.88 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250625 0 115.65 115.7 115.63 115.69 9000 115.69 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250625 0 19.51 19.51 19.51 19.51 0 19.51
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250625 0 20.21 20.21 20.21 20.21 100 20.21
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250625 0 18.3 18.33 18.28 18.31 19900 18.31 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250625 0 42.82 42.82 42.82 42.82 0 42.82
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250625 0 58.98 58.98 58.75 58.75 300 58.75 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250625 0 14.73 14.76 14.72 14.76 4700 14.76 up up correct
HUBL.TO Harvest US Bank Leaders Income ETF 20250625 0 13.03 13.03 12.92 12.99 12200 12.99 down down correct
HUC.TO Horizons Crude Oil ETF 20250625 0 20.17 20.3 20.1 20.11 7800 20.11 down down correct
HUG.TO Horizons Gold ETF 20250625 0 25.24 25.36 25.24 25.36 900 25.36 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20250625 0 74.14 74.14 74.14 74.14 200 74.14
HULC.TO Horizons US Large Cap Index ETF 20250625 0 101.73 101.86 101.59 101.62 6300 101.62 down down correct
HUN.TO Horizons Natural Gas ETF 20250625 0 8.82 8.82 8.8 8.8 3400 8.8 down down correct
HURA.TO Horizons Global Uranium Index ETF 20250625 0 42.97 42.97 41.77 41.77 3200 41.77 down down correct
HUT.TO Hut 8 Mining Corp 20250625 0 24.2 25.28 23.9 23.94 1509300 23.94 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250625 0 18.22 18.25 18.11 18.25 72500 18.25 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250625 0 8.54 8.62 8.46 8.51 282141 8.51 down up incorrect
HUZ.TO Horizons Silver ETF 20250625 0 15.38 15.62 15.38 15.62 3400 15.62 up down incorrect
HWO.TO High Arctic Energy Services Inc 20250625 0 0.86 0.9 0.84 0.9 10700 0.9 up up correct
HWX.TO Headwater Exploration Inc 20250625 0 6.85 6.87 6.81 6.83 338700 6.83 down up incorrect
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250625 0 38.39 38.39 38.36 38.36 3400 38.36 down up incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250625 0 52.75 52.82 52.69 52.75 13000 52.75
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250625 0 41.19 41.23 41.19 41.23 500 41.23 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20250625 0 56.7 56.7 56.7 56.7 100 56.7
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250625 0 64 64 63.74 63.74 300 63.74 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20250625 0 87.92 88.05 87.4 87.5 14200 87.5 down down correct
HXS.TO Horizons S&P 500 Index ETF 20250625 0 86.25 86.35 85.96 86 31700 86 down down correct
HXX.TO Horizons Europe 50 Index ETF 20250625 0 60.35 60.35 59.6 59.74 3500 59.74 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250625 0 10.08 10.08 10.08 10.08 0 10.08
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250625 0 5.09 5.09 4.935 4.94 4341 4.94 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250625 0 32.83 33.84 32.78 33.84 41751 33.84 up up correct
IAG.TO iA Financial Corporation Inc 20250625 0 143.63 145.58 142.9 145.55 185900 145.55 up up correct
ICE.TO Canlan Ice Sports Corp 20250625 0 3.93 3.93 3.93 3.93 100 3.93
ICPB.TO IA Clarington Core Plus Bond Fund 20250625 0 9.38 9.38 9.37 9.37 3000 9.37 down down correct
IFA.TO iFabric Corp 20250625 0 0.97 0.97 0.96 0.96 6500 0.96 down up incorrect
IFC-PA.TO Intact Financial Corporation 20250625 0 21.55 21.71 21.55 21.7 1100 21.7 up down incorrect
IFC-PC.TO Intact Financial Corporation 20250625 0 23.75 23.8 23.71 23.79 2800 23.79 up up correct
IFC-PE.TO Intact Financial Corporation 20250625 0 23.4 23.45 23.4 23.44 1100 23.44 up down incorrect
IFC-PF.TO Intact Financial Corporation 20250625 0 23.27 23.4 23.27 23.4 800 23.4 up up correct
IFC-PG.TO Intact Financial Corporation 20250625 0 24.99 24.99 24.95 24.99 3100 24.99
IFC-PI.TO Intact Financial Corporation 20250625 0 23.56 23.56 23.56 23.56 4200 23.56
IFC.TO Intact Financial Corporation 20250625 0 313.01 314.29 310.47 310.67 214300 310.67 down up incorrect
IFP.TO Interfor Corporation 20250625 0 13.02 13.06 12.68 12.72 180400 12.72 down up incorrect
IFRF.TO IA Clarington Floating Rate Income Fund 20250625 0 7.94 7.94 7.94 7.94 5000 7.94
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250625 0 15.32 15.32 15.32 15.32 0 15.32
IGB.TO Purpose Global Bond Class 20250625 0 18.32 18.32 18.32 18.32 100 18.234
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250625 0 16.28 16.28 16.28 16.28 0 16.28
IGM.TO IGM Financial Inc 20250625 0 43.11 43.37 43.04 43.32 275300 43.32 up up correct
III.TO Imperial Metals Corporation 20250625 0 4.75 4.93 4.75 4.89 30400 4.89 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20250625 0 13.6 13.65 13.51 13.57 551570 13.57 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250625 0 8.93 8.93 8.93 8.93 0 8.93
IMG.TO IAMGOLD Corporation 20250625 0 9.97 10.19 9.96 10.05 1439900 10.05 up up correct
IMO.TO Imperial Oil Limited 20250625 0 107.84 110.63 107.55 109.9 634000 109.9 up up correct
IMP.TO Intermap Technologies Corporation 20250625 0 2.26 2.26 2.18 2.22 27900 2.22 down down correct
INC-UN.TO Income Financial Trust 20250625 0 8.25 8.25 8.25 8.25 0 8.1815
INE-PA.TO Innergex Renewable Energy Inc 20250625 0 25.08 25.14 25.04 25.14 6945 25.14 up up correct
INE-PC.TO INE-PC 20250625 0 25.14 25.15 25.1 25.1 1700 25.1 down up incorrect
INE.TO Innergex Renewable Energy Inc 20250625 0 13.78 13.8 13.77 13.79 412500 13.79 up down incorrect
INO-UN.TO Inovalis Real Estate Investment Trust 20250625 0 0.94 0.94 0.94 0.94 13100 0.94
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250625 0 15.99 15.99 15.99 15.99 0 15.99
IPCO.TO International Petroleum Corporation 20250625 0 22.27 22.45 22.1 22.12 78300 22.12 down down correct
IPO.TO InPlay Oil Corp 20250625 0 9.41 9.41 9.09 9.14 174200 9.14 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250625 0 31.74 31.74 31.74 31.74 0 31.74
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250625 0 34.03 34.03 33.93 33.94 1200 33.94 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20250625 0 12.42 12.42 12.42 12.42 0 12.42
ITH.TO International Tower Hill Mines Ltd 20250625 0 1.28 1.28 1.21 1.28 9500 1.28
IVN.TO Ivanhoe Mines Ltd 20250625 0 10.12 10.3 10.01 10.16 2469300 10.16 up up correct
IVQ.TO Invesque Inc 20250625 0 0.15 0.165 0.145 0.165 71200 0.165 up down incorrect
JAG.TO Jaguar Mining Inc 20250625 0 3.45 3.47 3.41 3.43 101200 3.43 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250625 0 35.9 35.93 35.9 35.93 200 35.93 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250625 0 50.57 50.57 50.57 50.57 100 50.57
JFS-UN.TO JFT Strategies Fund 20250625 0 24.32 24.36 23.92 23.93 7945 23.93 down down correct
JOY.TO Journey Energy Inc 20250625 0 1.97 2 1.95 1.96 38500 1.96 down down correct
JWEL.TO Jamieson Wellness Inc 20250625 0 36.04 36.04 35.21 35.3 38400 35.3 down down correct
K.TO Kinross Gold Corporation 20250625 0 20.95 21.22 20.87 21.02 2298300 21.02 up up correct
KBL.TO K-Bro Linen Inc 20250625 0 34.74 35.13 34.7 34.82 41700 34.82 up up correct
KEG-UN.TO The Keg Royalties Income Fund 20250625 0 18.63 18.67 18.63 18.65 15369 18.65 up up correct
KEI.TO Kolibri Global Energy Inc 20250625 0 9.28 9.51 9.15 9.51 27800 9.51 up up correct
KEL.TO Kelt Exploration Ltd 20250625 0 7.3 7.3 7.12 7.14 559100 7.14 down down correct
KEY.TO Keyera Corp 20250625 0 43.7 44.02 43.31 43.93 2884200 43.93 up down incorrect
KILO-B.TO Purpose Gold Bullion Fund 20250625 0 54.05 54.34 54.05 54.3 2000 54.3 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20250625 0 51.65 51.65 51.65 51.65 100 51.65
KILO.TO Purpose Gold Bullion Fund 20250625 0 48.3 48.57 48.24 48.57 10900 48.57 up up correct
KITS.TO Kits Eyecare Ltd 20250625 0 13.77 14.06 13.77 13.92 22000 13.92 up up correct
KLS.TO Kelso Technologies Inc 20250625 0 0.16 0.16 0.16 0.16 11500 0.16
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250625 0 19.34 19.37 19.2 19.22 140201 19.22 down down correct
KNT.TO K92 Mining Inc 20250625 0 15.36 15.485 15.22 15.39 717400 15.39 up up correct
KPT.TO KP Tissue Inc 20250625 0 9.31 9.32 9.2 9.3 9100 9.3 down down correct
KRN.TO Karnalyte Resources Inc 20250625 0 0.14 0.17 0.14 0.17 13000 0.17 up up correct
KXS.TO Kinaxis Inc 20250625 0 205 205 201.68 202.34 68500 202.34 down down correct
L.TO Loblaw Companies Limited 20250625 0 229.02 229.02 223.85 224.93 313500 224.93 down up incorrect
LABS.TO MediPharm Labs Corp 20250625 0 0.075 0.08 0.07 0.075 135200 0.075
LAC.TO Lithium Americas Corp 20250625 0 3.56 3.59 3.47 3.58 262629 3.58 up down incorrect
LAM.TO Laramide Resources Ltd 20250625 0 0.63 0.64 0.62 0.64 139000 0.64 up down incorrect
LAS-A.TO Lassonde Industries Inc 20250625 0 214.06 214.06 213.8 213.8 1000 213.8 down down correct
LB-PH.TO LB-PH 20250625 0 22.66 22.75 22.45 22.45 10491 22.45 down down correct
LB.TO Laurentian Bank of Canada 20250625 0 30.76 30.83 30.6 30.83 304200 30.83 up up correct
LBS-PA.TO LBS-PA 20250625 0 10.99 11.04 10.99 11.02 13200 11.02 up up correct
LBS.TO Life & Banc Split Corp 20250625 0 9.46 9.48 9.4 9.41 60300 9.41 down up incorrect
LCFS.TO Tidewater Renewables Ltd 20250625 0 2.62 2.62 2.51 2.51 3300 2.51 down up incorrect
LCS-PA.TO LCS-PA 20250625 0 11.17 11.17 11.16 11.16 1900 11.16 down up incorrect
LCS.TO Brompton Lifeco Split Corp 20250625 0 8.8 8.8 8.65 8.76 10100 8.76 down up incorrect
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250625 0 25.33 25.34 25.33 25.34 800 25.34 up up correct
LEAD.TO Evolve Future Leadership Hedged 20250625 0 23.61 23.61 23.61 23.61 500 23.61
LFE-PB.TO Canadian Life Companies Split Corp 20250625 0 10.55 10.55 10.52 10.54 116990 10.54 down down correct
LFE.TO Canadian Life Companies Split Corp 20250625 0 6.31 6.31 6.27 6.3 59400 6.3 down down correct
LGD.TO Liberty Gold Corp 20250625 0 0.32 0.32 0.31 0.32 58800 0.32
LGO.TO Largo Resources Ltd 20250625 0 1.62 1.65 1.59 1.65 38700 1.65 up up correct
LIF.TO Labrador Iron Ore Royalty Corporation 20250625 0 28.49 28.5 28.24 28.29 169600 28.29 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20250625 0 22.8 22.8 22.8 22.8 400 22.8
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250625 0 18.56 18.56 18.56 18.56 0 18.56
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250625 0 18.49 18.49 18.34 18.4 50100 18.4 down down correct
LN.TO Loncor Gold Inc 20250625 0 0.53 0.53 0.5 0.5 148900 0.5 down down correct
LNF.TO Leon's Furniture Limited 20250625 0 26.81 28.37 26.76 28.33 13300 28.33 up down incorrect
LNR.TO Linamar Corporation 20250625 0 63.86 64.53 63.3 63.83 79200 63.83 down up incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20250625 0 35.55 35.55 35.55 35.55 0 35.55
LS.TO Middlefield Healthcare & Life Sciences ETF 20250625 0 10.75 10.79 10.71 10.79 1002 10.79 up down incorrect
LSPD.TO Lightspeed POS Inc 20250625 0 16.36 16.36 15.555 15.58 457400 15.58 down down correct
LUC.TO Lucara Diamond Corp 20250625 0 0.23 0.24 0.23 0.24 14300 0.24 up up correct
LUG.TO Lundin Gold Inc 20250625 0 70.72 73.44 70.72 72.82 589400 72.82 up up correct
LUN.TO Lundin Mining Corporation 20250625 0 13.82 14.01 13.69 13.92 2034800 13.92 up up correct
MAG.TO MAG Silver Corp 20250625 0 28.87 29.25 28.74 29.18 217400 29.18 up up correct
MAL.TO Magellan Aerospace Corporation 20250625 0 18.95 19.17 18.66 18.95 17000 18.95
MARI.TO Marimaca Copper Corp 20250625 0 7.15 7.15 6.65 6.65 21000 6.65 down up incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20250625 0 26.02 26.02 26 26 300 26 down down correct
MBX.TO Microbix Biosystems Inc 20250625 0 0.3 0.3 0.3 0.3 5900 0.3
MCB.TO McCoy Global Inc 20250625 0 4.12 4.12 3.93 4.05 29900 4.05 down up incorrect
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250625 0 45.16 45.16 45.05 45.08 400 45.08 down up incorrect
MCON.TO Mackenzie Conservative Allocation ETF 20250625 0 22.5 22.5 22.5 22.5 0 22.5
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250625 0 19.89 19.89 19.89 19.89 200 19.89
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250625 0 46.45 46.58 46.45 46.58 200 46.58 up down incorrect
MDI.TO Major Drilling Group International Inc 20250625 0 8.64 8.76 8.55 8.73 101800 8.73 up up correct
MDNA.TO Medicenna Therapeutics Corp 20250625 0 0.87 0.91 0.86 0.91 11800 0.91 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20250625 0 3.35 3.35 3.23 3.35 46200 3.35
MEG.TO MEG Energy Corp 20250625 0 25.69 25.77 25.42 25.64 843600 25.64 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250625 0 32.23 32.23 32.23 32.23 0 32.23
MEQ.TO Mainstreet Equity Corp 20250625 0 188.22 188.58 187 188.13 5200 188.13 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20250625 0 20.51 20.52 20.41 20.5 6125 20.5 down down correct
MFC-PC.TO Manulife Financial Corporation 20250625 0 19.99 20.06 19.98 19.99 81100 19.99
MFC-PF.TO Manulife Financial Corporation 20250625 0 17.59 17.59 17.59 17.59 0 17.59
MFC-PI.TO MFC-PI 20250625 0 24.92 25 24.91 25 42830 25 up up correct
MFC-PJ.TO Manulife Financial Corporation 20250625 0 25.12 25.12 24.95 25.04 1700 25.04 down down correct
MFC-PK.TO Manulife Financial Corporation 20250625 0 24.82 24.85 24.82 24.85 1431 24.85 up up correct
MFC-PL.TO Manulife Financial Corporation 20250625 0 23.99 24.15 23.99 24.15 3875 24.15 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20250625 0 23.49 23.49 23.49 23.49 0 23.49
MFC-PN.TO Manulife Financial Corporation 20250625 0 22.35 22.35 22.35 22.35 0 22.35
MFC-PP.TO MFC-PP 20250625 0 17.3 17.3 17.3 17.3 0 17.3
MFC-PQ.TO MFC-PQ 20250625 0 24.935 24.935 24.92 24.92 685 24.92 down down correct
MFC.TO Manulife Financial Corporation 20250625 0 43.3 43.34 42.87 42.94 4259400 42.94 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250625 0 49.9907 49.9907 49.9907 49.9907 0 49.9907
MFI.TO Maple Leaf Foods Inc 20250625 0 28.51 28.66 28.39 28.46 194500 28.46 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20250625 0 16.5 16.55 16.5 16.55 11300 16.55 up up correct
MG.TO Magna International Inc 20250625 0 51.91 51.91 51.06 51.52 425200 51.52 down down correct
MGA.TO Mega Uranium Ltd 20250625 0 0.28 0.28 0.27 0.28 257900 0.28
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250625 0 16.89 16.89 16.89 16.89 0 16.89
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250625 0 16.06 16.06 16.06 16.06 0 16.06
MGRW.TO Mackenzie Growth Allocation ETF 20250625 0 29.9 29.9 29.9 29.9 0 29.9
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250625 0 17.92 17.93 17.85 17.86 2100 17.86 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250625 0 14.24 14.25 14.1 14.17 119400 14.17 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250625 0 37.45 37.45 37.43 37.45 1900 37.45
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250625 0 40.49 40.51 40.39 40.39 1100 40.39 down up incorrect
MIVG.TO Mackenzie Ivy Global Equity ETF 20250625 0 37.46 37.46 37.46 37.46 0 37.46
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250625 0 19.14 19.17 19.12 19.16 13100 19.16 up up correct
MKP.TO MCAN Mortgage Corporation 20250625 0 19.39 19.39 19.16 19.23 21100 19.23 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20250625 0 2.29 2.29 2.29 2.29 0 2.29
MND.TO Mandalay Resources Corporation 20250625 0 4.75 4.91 4.75 4.85 95200 4.85 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250625 0 29 29.11 29 29.11 400 29.11 up up correct
MNT-U.TO MNT-U 20250625 0 35.29 35.29 35.29 35.29 0 35.29
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250625 0 48.73 49.4 48.73 49.29 3600 49.29 up up correct
MOGO.TO Mogo Inc 20250625 0 1.74 1.81 1.73 1.74 39300 1.74
MPC-C.TO Madison Pacific Properties Inc 20250625 0 5 5 5 5 0 5
MPC.TO Madison Pacific Properties Inc 20250625 0 5.5 5.5 5.5 5.5 0 5.5
MPCT-UN.TO Dream Impact Trust 20250625 0 2.66 2.66 2.6 2.62 18100 2.62 down down correct
MPVD.TO Mountain Province Diamonds Inc 20250625 0 0.06 0.06 0.06 0.06 93100 0.06
MRC.TO Morguard Corporation 20250625 0 113.03 113.49 113 113 12000 113 down up incorrect
MRD.TO Melcor Developments Ltd 20250625 0 13.86 13.86 13.71 13.71 5300 13.71 down up incorrect
MRE.TO Martinrea International Inc 20250625 0 8.55 8.55 8.32 8.44 73000 8.44 down up incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250625 0 18.27 18.27 18.11 18.2 19684 18.2 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20250625 0 5.76 5.76 5.76 5.76 950 5.76
MRU.TO Metro Inc 20250625 0 106.51 106.98 105.01 105.51 334300 105.51 down down correct
MSV.TO Minco Silver Corporation 20250625 0 0.23 0.24 0.23 0.24 10500 0.24 up up correct
MTL.TO Mullen Group Ltd 20250625 0 14.22 14.22 14.05 14.07 111300 14.07 down down correct
MTY.TO MTY Food Group Inc 20250625 0 40.52 40.52 40.11 40.36 53700 40.36 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20250625 0 18.2 18.27 18.2 18.25 13500 18.25 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250625 0 60.37 60.37 60.31 60.31 200 60.31 down down correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250625 0 53.57 53.62 53.57 53.62 200 53.62 up up correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250625 0 50.8 50.8 50.8 50.8 0 50.8
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250625 0 44.3 44.3 44.3 44.3 3300 44.3
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250625 0 32.5 32.5 32.5 32.5 0 32.5
MUX.TO McEwen Mining Inc 20250625 0 12.58 12.6 12.42 12.59 18900 12.59 up up correct
MX.TO Methanex Corporation 20250625 0 46.45 46.71 45.87 46.34 278300 46.34 down down correct
MXG.TO Maxim Power Corp 20250625 0 4.36 4.48 4.36 4.43 6400 4.43 up up correct
NA-PC.TO National Bank of Canada 20250625 0 26.62 26.75 26.62 26.68 700 26.68 up up correct
NA-PE.TO National Bank of Canada 20250625 0 25.24 25.26 25.24 25.25 3500 25.25 up up correct
NA-PG.TO National Bank of Canada 20250625 0 26.45 26.48 26.45 26.48 1200 26.48 up up correct
NA-PS.TO National Bank of Canada 20250625 0 25.27 25.34 25.27 25.34 1010 25.34 up up correct
NA.TO National Bank of Canada 20250625 0 136.8 137.59 136.55 137.58 2304400 137.58 up up correct
NALT.TO NBI Liquid Alternatives ETF 20250625 0 21.04 21.11 20.96 21.11 17200 21.11 up up correct
NANO.TO Nano One Materials Corp 20250625 0 0.76 0.76 0.71 0.71 23200 0.71 down down correct
NCF.TO Northcliff Resources Ltd 20250625 0 0.11 0.115 0.11 0.115 110300 0.115 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20250625 0 35.8 35.8 35.8 35.8 0 35.8
NDM.TO Northern Dynasty Minerals Ltd 20250625 0 1.84 2.13 1.84 2.1 2329200 2.1 up down incorrect
NEO.TO Neo Performance Materials Inc 20250625 0 13.5 13.59 13.1 13.56 265200 13.56 up down incorrect
NEXT.TO NextSource Materials Inc 20250625 0 0.2 0.23 0.2 0.22 167200 0.22 up up correct
NFI.TO NFI Group Inc 20250625 0 17.01 17.17 16.98 17.15 319000 17.15 up up correct
NG.TO NovaGold Resources Inc 20250625 0 5.29 5.4 4.97 5.1 760600 5.1 down down correct
NGD.TO New Gold Inc 20250625 0 6.68 6.71 6.6 6.64 1745700 6.64 down down correct
NGPE.TO NBI Global Private Equity ETF 20250625 0 50.15 50.18 50.15 50.15 600 50.15
NGT.TO Newmont Corporation 20250625 0 79.11 80.42 79.1 79.68 112200 79.68 up up correct
NHYB.TO NBI High Yield Bond ETF 20250625 0 21.8 21.8 21.8 21.8 300 21.8
NINT.TO NBI Active International Equity ETF 20250625 0 26.28 26.28 26.28 26.28 100 26.28
NOA.TO North American Construction Group Ltd 20250625 0 22.93 22.98 22.4 22.44 58600 22.44 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250625 0 43.68 43.68 43.68 43.68 0 43.68
NPI-PA.TO NPI-PA 20250625 0 21.6 21.65 21.55 21.6 6500 21.6
NPI-PB.TO NPI-PB 20250625 0 21.59 21.61 21.51 21.61 1900 21.61 up up correct
NPI.TO Northland Power Inc 20250625 0 21.58 21.64 21.37 21.61 447800 21.61 up up correct
NPK.TO Verde Agritech Plc 20250625 0 0.55 0.55 0.51 0.51 258700 0.51 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250625 0 24.71 24.86 24.71 24.84 2100 24.84 up down incorrect
NREA.TO NBI Global Real Assets Income ETF 20250625 0 23.85 23.85 23.85 23.85 100 23.85
NSCB.TO NBI Sustainable Canadian Bond ETF 20250625 0 22.65 22.65 22.65 22.65 0 22.65
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250625 0 22.59 22.59 22.59 22.59 300 22.59
NSCE.TO NBI Sustainable Canadian Equity ETF 20250625 0 48.55 48.55 48.17 48.17 1400 48.17 down up incorrect
NSGE.TO NBI Sustainable Global Equity ETF 20250625 0 41.58 41.58 41.58 41.58 0 41.58
NTR.TO Nutrien Ltd 20250625 0 81.54 81.83 80.46 80.5 1703600 80.5 down down correct
NUAG.TO New Pacific Metals Corp 20250625 0 1.77 1.88 1.77 1.86 44800 1.86 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20250625 0 21.19 21.19 21.14 21.14 3400 21.14 down down correct
NUSA.TO NBI Active U.S. Equity ETF 20250625 0 45.81 45.81 45.81 45.81 100 45.81
NVA.TO NuVista Energy Ltd 20250625 0 14.68 14.68 14.35 14.37 617000 14.37 down down correct
NVO.TO Novo Resources Corp 20250625 0 0.105 0.11 0.105 0.11 85000 0.11 up up correct
NWC.TO The North West Company Inc 20250625 0 49.38 49.38 48.5 49.1 159600 49.1 down up incorrect
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250625 0 5 5.02 4.925 4.93 533033 4.93 down down correct
NXE.TO NexGen Energy Ltd 20250625 0 9.36 9.36 9.09 9.13 1638700 9.13 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250625 0 6.93 6.97 6.93 6.97 400 6.97 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20250625 0 5.2 5.25 5.19 5.22 26100 5.22 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250625 0 7.53 7.56 7.43 7.47 90300 7.47 down down correct
NXTG.TO First Trust Indxx NextG ETF 20250625 0 12.94 12.94 12.94 12.94 0 12.94
OBE.TO Obsidian Energy Ltd 20250625 0 7.64 7.64 7.48 7.51 166300 7.51 down down correct
OGC.TO OceanaGold Corporation 20250625 0 19.13 19.7 19.13 19.62 517300 19.62 up up correct
OGD.TO Orbit Garant Drilling Inc 20250625 0 1.55 1.55 1.54 1.54 2100 1.54 down down correct
OGI.TO OrganiGram Holdings Inc 20250625 0 1.87 1.88 1.81 1.81 20400 1.81 down down correct
OLA.TO Orla Mining Ltd 20250625 0 13.87 13.88 13.39 13.53 515000 13.53 down down correct
OLY.TO Olympia Financial Group Inc 20250625 0 121.48 121.48 120.06 121 1000 121 down down correct
ONC.TO Oncolytics Biotech Inc 20250625 0 0.93 0.95 0.9 0.93 162500 0.93
ONEB.TO ONE North American Core Plus Bond ETF 20250625 0 49.31 49.31 49.31 49.31 0 49.31
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250625 0 23.74 23.74 23.74 23.74 1300 23.74
ONEQ.TO ONE Global Equity ETF 20250625 0 44.72 44.72 44.72 44.72 100 44.72
ONEX.TO Onex Corporation 20250625 0 110.95 111.14 110.18 110.66 119100 110.66 down up incorrect
OPT.TO Optiva Inc 20250625 0 1.5 1.6 1.5 1.6 200 1.6 up up correct
OR.TO Osisko Gold Royalties Ltd 20250625 0 34.83 35.2 34.73 34.93 261400 34.93 up up correct
ORA.TO Aura Minerals Inc 20250625 0 36.47 37.22 36.25 36.65 200700 36.65 up up correct
ORV.TO Orvana Minerals Corp 20250625 0 0.54 0.56 0.54 0.56 16800 0.56 up up correct
OTEX.TO Open Text Corporation 20250625 0 39.51 39.54 39.2 39.25 1061200 39.25 down down correct
OVV.TO Ovintiv Inc 20250625 0 53.04 53.04 52.09 52.22 125300 52.22 down down correct
PAAS.TO Pan American Silver Corp 20250625 0 39.05 39.51 38.72 39.36 770500 39.36 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250625 0 19.16 19.16 19.16 19.16 200 19.022
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250625 0 16.66 16.66 16.66 16.66 0 16.601
PBH.TO Premium Brands Holdings Corporation 20250625 0 80.73 80.83 79.82 80.39 97000 80.39 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250625 0 61.13 61.13 61.13 61.13 0 61.13
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250625 0 47.78 47.78 47.78 47.78 100 47.78
PBL.TO Pollard Banknote Limited 20250625 0 22.5 22.67 22.27 22.5 86400 22.5
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250625 0 15.88 15.88 15.82 15.84 2200 15.7985 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20250625 0 18.18 18.18 18.14 18.15 1300 18.15 down down correct
PD.TO Precision Drilling Corporation 20250625 0 63.42 64.18 63.16 63.25 84800 63.25 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20250625 0 35.7 35.7 35.55 35.56 2800 35.4317 down up incorrect
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250625 0 34.27 34.27 34.17 34.21 1500 34.105 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250625 0 9.2 9.2 9.14 9.15 28300 9.055 down down correct
PDV-PA.TO PDV-PA 20250625 0 10.66 10.66 10.66 10.66 0 10.66
PDV.TO Prime Dividend Corp 20250625 0 8.55 8.55 8.5 8.5 1000 8.5 down down correct
PEA.TO Pieridae Energy Limited 20250625 0 0.37 0.37 0.365 0.365 11205 0.365 down up incorrect
PET.TO Pet Valu Holdings Ltd 20250625 0 32.85 32.97 32.2 32.38 98100 32.38 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20250625 0 19.74 19.75 19.41 19.42 547400 19.42 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250625 0 22.56 22.56 22.48 22.49 1700 22.49 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250625 0 17.96 17.96 17.96 17.96 800 17.96
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250625 0 10.11 10.11 10.09 10.11 46000 10.11
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250625 0 19.49 19.51 19.49 19.505 11300 19.4585 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250625 0 19.37 19.38 19.29 19.31 26000 19.31 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250625 0 15.89 15.89 15.82 15.89 52400 15.89
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250625 0 9.5 9.5 9.5 9.5 0 9.5
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250625 0 7.23 7.23 7.19 7.19 7000 7.19 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250625 0 41.2 41.2 41.16 41.16 500 41.16 down up incorrect
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250625 0 37.07 37.07 37.07 37.07 0 37.07
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250625 0 20.01 20.01 20.01 20.01 0 19.86
PHX.TO PHX Energy Services Corp 20250625 0 8.42 8.5 8.31 8.34 91800 8.34 down down correct
PHYS-U.TO PHYS-U 20250625 0 25.53 25.55 25.53 25.53 2000 25.53
PHYS.TO Sprott Physical Gold Trust 20250625 0 34.93 35.16 34.93 34.98 54900 34.98 up up correct
PIC-A.TO Premium Income Corporation 20250625 0 6.15 6.21 6.07 6.16 78600 6.16 up up correct
PIC-PA.TO PIC-PA 20250625 0 15.77 15.78 15.77 15.77 7000 15.77
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250625 0 26.3 26.4 26.3 26.4 1900 26.322 up up correct
PIF.TO Polaris Infrastructure Inc 20250625 0 11.9 11.99 11.82 11.99 12300 11.99 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20250625 0 18.975 18.98 18.975 18.98 500 18.896 up up correct
PINV.TO Purpose Global Innovators Fund ETF 20250625 0 23.1 23.1 23.1 23.1 0 23.1
PKI.TO Parkland Corporation 20250625 0 37.95 38 37.38 37.67 828000 37.67 down down correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20250625 0 18.58 18.58 18.58 18.58 0 18.58
PLV.TO Invesco Low Volatility Portfolio ETF 20250625 0 26 26 26 26 200 26
PLZ-UN.TO Plaza Retail REIT 20250625 0 3.91 3.91 3.875 3.875 72548 3.875 down up incorrect
PME.TO Sentry Select Primary Metals Corp 20250625 0 2.89 2.89 2.89 2.89 100 2.89
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250625 0 19.4 19.42 19.4 19.42 300 19.42 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250625 0 17.99 17.99 17.96 17.97 173600 17.97 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250625 0 23.8 23.95 23.8 23.92 3500 23.92 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250625 0 18.9 18.9 18.9 18.9 300 18.9
PNC-A.TO Postmedia Network Canada Corp 20250625 0 1.34 1.34 1.34 1.34 0 1.34
PNC-B.TO Postmedia Network Canada Corp 20250625 0 1.42 1.42 1.42 1.42 0 1.42
PNE.TO Pine Cliff Energy Ltd 20250625 0 0.66 0.66 0.64 0.64 126700 0.64 down down correct
PNP.TO Pinetree Capital Ltd 20250625 0 17.29 18.17 17.01 17.58 20600 17.58 up up correct
POU.TO Paramount Resources Ltd 20250625 0 21.7 21.97 21.41 21.65 348200 21.65 down down correct
POW-PA.TO POW-PA 20250625 0 23.71 23.75 23.71 23.75 600 23.75 up up correct
POW-PB.TO POW-PB 20250625 0 22.86 22.9 22.86 22.9 3700 22.9 up down incorrect
POW-PC.TO Power Corp of Canada 5.80% 20250625 0 24.42 24.45 24.42 24.42 1800 24.42
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250625 0 21.76 21.76 21.75 21.75 1695 21.75 down down correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250625 0 23.55 23.63 23.55 23.63 3000 23.63 up down incorrect
POW.TO Power Corporation of Canada 20250625 0 53.8 54.09 53.47 53.98 4517900 53.98 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20250625 0 23.9 23.99 23.88 23.88 2700 23.88 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20250625 0 24.08 24.1 24.08 24.1 2050 24.1 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20250625 0 25.1 25.25 25.07 25.25 5300 25.25 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250625 0 25.15 25.15 25.15 25.15 6000 25.15
PPL-PFE.TO Pembina Pipeline Corporation 20250625 0 25.4 25.46 25.4 25.41 2000 25.41 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20250625 0 24.11 24.2 24.1 24.2 1700 24.2 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20250625 0 25.07 25.07 24.96 24.96 1800 24.96 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20250625 0 24.36 24.36 24.36 24.36 0 24.36
PPL-PQ.TO Pembina Pipeline Corporation 20250625 0 24.82 24.82 24.8 24.8 1050 24.8 down down correct
PPL-PS.TO Pembina Pipeline Corporation 20250625 0 25 25 25 25 448 25
PPL.TO Pembina Pipeline Corporation 20250625 0 50.59 50.62 50.22 50.37 5812200 50.37 down down correct
PPR.TO Prairie Provident Resources Inc 20250625 0 0.03 0.03 0.025 0.025 2400 0.025 down down correct
PPTA.TO Midas Gold Corp. 20250625 0 18.34 18.43 17.67 17.85 122800 17.85 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20250625 0 10.02 10.02 10.02 10.02 0 10.02
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250625 0 29.5 29.5 29.42 29.44 2600 29.23 down down correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250625 0 10.67 10.67 10.65 10.67 6000 10.67
PRM-PA.TO Big Pharma Split Corp 20250625 0 10.12 10.12 10.12 10.12 0 10.12
PRM.TO Big Pharma Split Corp 20250625 0 11.1 11.1 10.71 10.71 10000 10.71 down up incorrect
PRN.TO Profound Medical Corp 20250625 0 8.61 8.66 8.31 8.42 4500 8.42 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20250625 0 19.76 19.76 19.76 19.76 0 19.7
PRQ.TO Petrus Resources Ltd 20250625 0 1.4 1.42 1.37 1.37 32000 1.37 down down correct
PRU.TO Perseus Mining Limited 20250625 0 3.07 3.09 3 3.03 36400 3.03 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20250625 0 5.69 5.69 5.61 5.63 27400 5.63 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250625 0 50.1 50.11 50.1 50.1 383253 49.9966
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20250625 0 18.05 18.05 18.04 18.04 1900 18.04 down up incorrect
PSD.TO Pulse Seismic Inc 20250625 0 2.97 3.01 2.95 3.01 14400 3.01 up up correct
PSI.TO Pason Systems Inc 20250625 0 12.15 12.28 12.14 12.28 76944 12.28 up up correct
PSK.TO PrairieSky Royalty Ltd 20250625 0 23.46 23.57 23.235 23.53 450600 23.53 up up correct
PSLV-U.TO PSLV-U 20250625 0 12.01 12.26 12.01 12.26 29000 12.26 up up correct
PSLV.TO Sprott Physical Silver Trust 20250625 0 16.69 16.9 16.65 16.89 76000 16.89 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250625 0 100.32 100.33 100.32 100.32 44200 99.982
PTB.TO Invesco Tactical Bond ETF 20250625 0 16.01 16.04 16.01 16.04 3500 15.9835 up up correct
PTI-UN.TO PIMCO Tactical Income Fund 20250625 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250625 0 2.03 2.16 2.01 2.1 65500 2.1 up down incorrect
PVS-PF.TO PVS-PF 20250625 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250625 0 25.06 25.06 25.06 25.06 600 25.06
PVS-PH.TO Partners Value Split Corp 20250625 0 25.34 25.35 25.27 25.31 3500 25.31 down down correct
PWF-PA.TO Power Financial Corporation 20250625 0 13.56 13.56 13.56 13.56 300 13.56
PWF-PE.TO Power Financial Corporation 20250625 0 23.57 23.6 23.57 23.6 1200 23.6 up up correct
PWF-PF.TO Power Financial Corporation 20250625 0 22.51 22.55 22.5 22.55 6600 22.55 up up correct
PWF-PH.TO PWF-PH 20250625 0 24.31 24.35 24.31 24.35 1100 24.35 up up correct
PWF-PK.TO Power Financial Corporation 20250625 0 21.26 21.27 21.19 21.19 2700 21.19 down down correct
PWF-PL.TO Power Financial Corporation 20250625 0 21.83 21.83 21.82 21.82 1000 21.82 down down correct
PWF-PO.TO Power Financial Corporation 20250625 0 24.63 24.7 24.6 24.6 4400 24.6 down down correct
PWF-PP.TO Power Financial Corporation 20250625 0 17.38 17.39 17.38 17.39 2655 17.39 up down incorrect
PWF-PQ.TO Power Financial Corporation 20250625 0 17.27 17.27 17.27 17.27 0 17.27
PWF-PR.TO Power Financial Corporation 20250625 0 23.4 23.48 23.4 23.44 1900 23.44 up up correct
PWF-PS.TO Power Financial Corporation 20250625 0 20.67 20.68 20.58 20.58 2300 20.58 down down correct
PWF-PT.TO Power Financial Corporation 20250625 0 23.65 23.65 23.65 23.65 359 23.65
PWF-PZ.TO Power Financial Corporation 20250625 0 22.01 22.01 22.01 22.01 300 22.01
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250625 0 44.91 44.92 44.91 44.91 800 44.91
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250625 0 50.02 50.02 50.02 50.02 0 50.02
PXT.TO Parex Resources Inc 20250625 0 14.41 14.42 14.05 14.06 545200 14.06 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250625 0 64.8 64.8 64.8 64.8 0 64.8
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250625 0 20.4 20.4 20.4 20.4 0 20.277
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250625 0 19.26 19.26 19.26 19.26 0 19.14
PYF.TO Purpose Premium Yield Fund Series ETF 20250625 0 17.4 17.41 17.395 17.41 18700 17.3 up down incorrect
PYR.TO PyroGenesis Canada Inc. 20250625 0 0.455 0.455 0.45 0.45 66500 0.45 down down correct
PZA.TO Pizza Pizza Royalty Corp 20250625 0 15 15 14.88 14.95 18500 14.95 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250625 0 25.94 25.94 25.92 25.92 500 25.817 down down correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250625 0 36.91 36.91 36.91 36.91 200 36.7658
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250625 0 199.91 199.91 199.91 199.91 0 199.91
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250625 0 93.84 93.84 93.84 93.84 0 93.84
QBR-A.TO Quebecor Inc 20250625 0 41.4 42.85 41.4 42.85 12200 42.85 up down incorrect
QBR-B.TO Quebecor Inc 20250625 0 41 41.68 40.95 41.63 587100 41.63 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20250625 0 99.37 100.49 99.15 100.49 2100 100.49 up up correct
QBTC.TO Bitcoin Fund Unit 20250625 0 136.56 138.02 136.22 137.08 8400 137.08 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250625 0 18.76 18.79 18.76 18.79 200 18.79 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250625 0 160.38 160.38 159.9 159.9 200 159.9 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250625 0 14.5 14.5 14.4 14.42 4200 14.42 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20250625 0 161.82 162.06 161.8 161.8 4500 161.8 down down correct
QDX.TO Mackenzie International Equity Index ETF 20250625 0 131.22 131.36 131.11 131.2 6500 131.2 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250625 0 89.37 89.45 88.9 89.45 400 89.45 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250625 0 140.32 140.32 140.01 140.01 547 140.01 down down correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250625 0 78.89 78.9 78.89 78.9 700 78.9 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250625 0 78.34 78.34 78.34 78.34 0 78.34
QEC.TO Questerre Energy Corporation 20250625 0 0.28 0.3 0.28 0.3 32500 0.3 up up correct
QETH-UN.TO The Ether Fund 20250625 0 50.5 50.85 50.01 50.85 1300 50.85 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250625 0 82.63 82.63 82.63 82.63 0 82.63
QINF.TO Mackenzie Global Infrastructure Index ETF 20250625 0 146.76 147.06 146.76 147.06 400 147.06 up down incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250625 0 174.93 175.16 174.14 174.42 3600 174.42 down up incorrect
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250625 0 28.92 28.92 28.92 28.92 0 28.92
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250625 0 22.52 22.52 22.52 22.52 0 22.52
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250625 0 113.84 113.86 113.81 113.81 500 113.81 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250625 0 99.85 99.85 99.85 99.85 0 99.85
QSP-UN.TO Restaurant Brands International Limited Partnership 20250625 0 89.12 89.12 89.12 89.12 100 89.12
QSR.TO Restaurant Brands International Inc 20250625 0 89.4 90.19 88.99 89.09 2873833 89.09 down up incorrect
QTRH.TO Quarterhill Inc 20250625 0 1.34 1.37 1.34 1.35 52800 1.35 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250625 0 80.77 81.08 80.77 81.08 1000 81.08 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250625 0 85.41 85.41 85.41 85.41 100 85.41
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250625 0 242.12 242.12 241.61 241.61 500 241.61 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250625 0 21.28 21.28 21.28 21.28 700 21.28
RAY-A.TO Stingray Group Inc 20250625 0 10.05 10.05 9.91 9.93 12100 9.93 down down correct
RAY-B.TO Stingray Group Inc 20250625 0 9.84 9.84 9.84 9.84 0 9.84
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250625 0 145.53 145.76 143.27 143.61 341500 143.61 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20250625 0 30.08 30.12 30.05 30.1 3900 30.1 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250625 0 18.81 18.81 18.81 18.81 0 18.81
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250625 0 21.43 21.43 21.43 21.43 0 21.43
RBOT.TO Horizons Robotics and Automation Index ETF 20250625 0 29.53 29.53 29.47 29.47 1300 29.47 down down correct
RBY.TO Rubellite Energy Inc. 20250625 0 1.91 1.94 1.91 1.91 700 1.91
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250625 0 32.19 32.19 32.01 32.04 4100 32.04 down down correct
RCG-PB.TO RF Capital Group Inc 20250625 0 14.66 14.75 14.66 14.75 700 14.75 up up correct
RCG.TO RF Capital Group Inc 20250625 0 8.79 9.17 8.79 9.17 4900 9.17 up up correct
RCH.TO Richelieu Hardware Ltd 20250625 0 35.36 35.55 35.06 35.42 52779 35.42 up up correct
RCI-A.TO Rogers Communications Inc 20250625 0 43.5 43.99 42.11 43.05 7300 43.05 down down correct
RCI-B.TO Rogers Communications Inc 20250625 0 39.89 40.55 39.55 39.94 2459500 39.94 up down incorrect
REAL.TO Real Matters Inc 20250625 0 5.72 5.74 5.68 5.7 3600 5.7 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20250625 0 17.44 17.48 17.35 17.42 503620 17.42 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250625 0 22 22 22 22 0 22
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250625 0 30.01 30.04 30 30.02 900 30.02 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250625 0 31.145 31.145 31.05 31.05 1000 31.05 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20250625 0 17.8 17.8 17.8 17.8 0 17.8
RIIN.TO Russell Investments Global Infrastructure Pool 20250625 0 21.75 21.79 21.7 21.73 2960 21.73 down up incorrect
RIRA.TO Russell Investments Real Assets 20250625 0 17.74 17.76 17.74 17.76 700 17.76 up up correct
RIT.TO CI Canadian REIT ETF 20250625 0 16.56 16.58 16.51 16.51 13100 16.51 down down correct
ROOT.TO Roots Corporation 20250625 0 3.21 3.24 3.21 3.24 600 3.24 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20250625 0 21.94 21.94 21.94 21.94 0 21.94
RPD.TO RBC Quant European Dividend Leaders ETF 20250625 0 29.97 30.06 29.97 29.98 3800 29.98 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250625 0 28.81 28.81 28.785 28.795 1200 28.795 down down correct
RPF.TO RBC Canadian Preferred Share ETF 20250625 0 22.78 22.79 22.755 22.79 2600 22.79 up up correct
RPI-UN.TO Richards Packaging Income Fund 20250625 0 32.49 32.49 32.49 32.49 100 32.49
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250625 0 20.09 20.09 20.09 20.09 0 20.09
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250625 0 18.86 18.87 18.85 18.85 7300 18.85 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250625 0 18.35 18.37 18.35 18.36 7900 18.36 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20250625 0 10.26 10.27 10.26 10.27 9200 10.27 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20250625 0 9.8 9.8 9.7 9.76 14900 9.76 down down correct
RSI.TO Rogers Sugar Inc 20250625 0 5.73 5.73 5.68 5.68 202400 5.68 down up incorrect
RTG.TO RTG Mining Inc 20250625 0 0.04 0.04 0.04 0.04 37500 0.04
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250625 0 19.83 19.83 19.83 19.83 0 19.83
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250625 0 15.07 15.07 15.07 15.07 0 15.07
RUBY.TO RBC U.S. Banks Yield Index ETF 20250625 0 24.03 24.15 24.03 24.15 1700 24.15 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250625 0 17.79 17.79 17.79 17.79 0 17.79
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250625 0 24.42 24.45 24.39 24.39 21600 24.39 down up incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250625 0 24.97 24.99 24.97 24.99 300 24.99 up down incorrect
RUS.TO Russel Metals Inc 20250625 0 42.69 42.85 42.38 42.44 163300 42.44 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250625 0 21.37 21.37 21.37 21.37 2600 21.37
RVX.TO Resverlogix Corp 20250625 0 0.04 0.04 0.04 0.04 2000 0.04
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250625 0 22.9 22.9 22.9 22.9 1300 22.9
RY-PM.TO Royal Bank of Canada 20250625 0 24.94 24.95 24.94 24.95 1500 24.95 up up correct
RY-PN.TO RY-PN 20250625 0 24.86 24.86 24.86 24.86 300 24.86
RY-PO.TO Royal Bank of Canada 20250625 0 24.7 24.8 24.7 24.8 24850 24.8 up up correct
RY-PS.TO Royal Bank of Canada 20250625 0 25.86 25.86 25.8 25.825 1833 25.825 down down correct
RY.TO Royal Bank of Canada 20250625 0 176.2 176.39 175.03 175.72 2880400 175.72 down up incorrect
S.TO Sherritt International Corporation 20250625 0 0.14 0.15 0.14 0.14 56800 0.14
SAM.TO Starcore International Mines Ltd 20250625 0 0.31 0.31 0.31 0.31 4000 0.31
SAP.TO Saputo Inc 20250625 0 26.75 27.21 26.62 27.08 790800 27.08 up down incorrect
SAU.TO St. Augustine Gold and Copper Limited 20250625 0 0.21 0.24 0.21 0.22 1461500 0.22 up up correct
SBC-PA.TO SBC-PA 20250625 0 10.99 10.99 10.9 10.9 6800 10.9 down up incorrect
SBC.TO Brompton Split Banc Corp 20250625 0 10.42 10.42 10.33 10.36 23900 10.36 down up incorrect
SBI.TO Serabi Gold plc 20250625 0 3.28 3.34 3.21 3.28 18500 3.28
SBR.TO Silver Bear Resources Plc 20250625 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250625 0 26.42 26.5 26.42 26.49 36200 26.49 up up correct
SBT-U.TO Purpose Silver Bullion Fund 20250625 0 19.28 19.32 19.28 19.32 47400 19.32 up up correct
SBT.TO Purpose Silver Bullion Fund 20250625 0 18.45 18.63 18.44 18.63 28900 18.63 up up correct
SCR.TO Score Media and Gaming Inc 20250625 0 30.83 30.83 30.25 30.39 22809 30.39 down up incorrect
SDE.TO Spartan Delta Corp. 20250625 0 3.72 3.73 3.69 3.7 109900 3.7 down down correct
SEA.TO Seabridge Gold Inc 20250625 0 19.8 19.93 19.52 19.56 85900 19.56 down down correct
SEC.TO Senvest Capital Inc 20250625 0 333.71 333.71 333.71 333.71 100 333.71
SES.TO Secure Energy Services Inc 20250625 0 14.93 15.3 14.93 15.22 767600 15.22 up up correct
SFC.TO Sagicor Financial Company Ltd 20250625 0 8.57 8.57 8.43 8.45 5800 8.45 down down correct
SFD.TO NXT Energy Solutions Inc 20250625 0 0.57 0.59 0.57 0.59 8500 0.59 up down incorrect
SFI.TO Solution Financial Inc. 20250625 0 0.28 0.28 0.28 0.28 10000 0.28
SGR-U.TO Slate Grocery REIT 20250625 0 10.7 10.7 10.7 10.7 0 10.7
SGR-UN.TO Slate Grocery REIT 20250625 0 14.73 14.73 14.36 14.37 139200 14.37 down down correct
SGY.TO Surge Energy Inc 20250625 0 6.13 6.17 6.05 6.06 419500 6.06 down down correct
SHLE.TO Source Energy Services Ltd 20250625 0 13.49 13.49 12.12 12.97 56900 12.97 down down correct
SHOP.TO Shopify Inc 20250625 0 157.23 157.4 155.12 156.17 1511900 156.17 down up incorrect
SIA.TO Sienna Senior Living Inc 20250625 0 18.57 18.6 18.4 18.59 165218 18.59 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250625 0 12.42 12.42 12.42 12.42 0 12.42
SII.TO Sprott Inc 20250625 0 88.34 93.28 88.31 92.93 99100 92.93 up up correct
SIS.TO Savaria Corporation 20250625 0 19.25 19.25 18.91 19 32500 19 down down correct
SJ.TO Stella-Jones Inc 20250625 0 76.55 77.44 76.46 77.19 68800 77.19 up down incorrect
SKE.TO Skeena Resources Limited 20250625 0 20.99 21 20.39 20.78 168700 20.78 down down correct
SKYY.TO First Trust Cloud Computing ETF 20250625 0 28.56 28.59 28.5 28.59 300 28.59 up up correct
SLF-PC.TO Sun Life Financial Inc 20250625 0 20.5 20.53 20.49 20.53 24510 20.53 up up correct
SLF-PD.TO Sun Life Financial Inc 20250625 0 20.41 20.41 20.39 20.39 600 20.39 down down correct
SLF-PE.TO Sun Life Financial Inc 20250625 0 20.5 20.5 20.5 20.5 0 20.5
SLF-PG.TO Sun Life Financial Inc 20250625 0 18.48 18.6 18.48 18.5 3100 18.5 up up correct
SLF-PH.TO Sun Life Financial Inc 20250625 0 21.32 21.32 21.32 21.32 0 21.32
SLF-PJ.TO Sun Life Financial Inc 20250625 0 17.41 17.41 17.13 17.13 5500 17.13 down down correct
SLF-PK.TO Sun Life Financial Inc 20250625 0 21.5 21.5 21.5 21.5 0 21.5
SLF.TO Sun Life Financial Inc 20250625 0 89.26 89.31 88.54 89.09 1209100 89.09 down down correct
SLR.TO Solitario Zinc Corp 20250625 0 0.88 0.89 0.88 0.89 8500 0.89 up up correct
SLS.TO Solaris Resources Inc 20250625 0 6.1 6.14 5.97 6.05 102700 6.05 down up incorrect
SMC.TO Sulliden Mining Capital Inc 20250625 0 0.015 0.015 0.015 0.015 0 0.015
SMT.TO Sierra Metals Inc 20250625 0 1.14 1.15 1.13 1.14 12300 1.14
SOY.TO SunOpta Inc 20250625 0 7.94 8.19 7.92 8.11 60800 8.11 up up correct
SPB.TO Superior Plus Corp 20250625 0 8.07 8.08 8 8.06 624700 8.06 down down correct
SPPP-U.TO SPPP-U 20250625 0 11.63 11.86 11.63 11.85 1100 11.85 up up correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250625 0 15.89 16.28 15.84 16.21 135000 16.21 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250625 0 25.56 25.56 25.26 25.31 233700 25.31 down down correct
SRV-UN.TO SIR Royalty Income Fund 20250625 0 13.54 13.54 13.48 13.48 1800 13.48 down up incorrect
SSL.TO Sandstorm Gold Ltd 20250625 0 12.47 12.71 12.45 12.66 348200 12.66 up up correct
SSRM.TO SSR Mining Inc 20250625 0 17 17.11 16.65 17.02 570600 17.02 up up correct
STEP.TO STEP Energy Services Ltd 20250625 0 4.04 4.23 4 4.13 164600 4.13 up up correct
STGO.TO Steppe Gold Ltd 20250625 0 1.34 1.34 1.28 1.29 75200 1.29 down down correct
STN.TO Stantec Inc 20250625 0 146.84 147.76 146.16 146.97 240300 146.97 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250625 0 24.52 24.52 24.33 24.36 1700 24.2294 down down correct
SU.TO Suncor Energy Inc 20250625 0 52.37 52.61 52.08 52.09 7680400 52.09 down down correct
SUN104.TO Sun Life Mfs International Value A 20250625 0 31.56 31.6516 31.56 31.56 0 31.56
SVB.TO Silver Bull Resources Inc 20250625 0 0.25 0.25 0.25 0.25 0 0.25
SVM.TO Silvercorp Metals Inc 20250625 0 5.57 5.65 5.53 5.61 247600 5.61 up up correct
SVR-C.TO iShares Silver Bullion ETF 20250625 0 18.71 18.96 18.71 18.96 1900 18.96 up down incorrect
SVR.TO iShares Silver Bullion ETF 20250625 0 17.04 17.38 17.03 17.38 26600 17.38 up down incorrect
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250625 0 3.29 3.29 3.28 3.29 2500 3.29
SXI.TO Synex International Inc 20250625 0 2.33 2.33 2.33 2.33 0 2.33
SXP.TO Supremex Inc 20250625 0 3.89 3.9 3.82 3.85 19400 3.85 down down correct
SYLD.TO Purpose Strategic Yield Fund 20250625 0 19.23 19.24 19.22 19.22 19800 19.123 down up incorrect
SYZ.TO Sylogist Ltd. 20250625 0 8.89 8.89 8.54 8.65 15600 8.65 down down correct
SZLS.TO StageZero Life Sciences Ltd 20250625 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250625 0 21.98 21.98 21.64 21.85 4016400 21.85 down up incorrect
TA-PD.TO TransAlta Corporation 20250625 0 16.85 16.85 16.85 16.85 600 16.85
TA-PE.TO TA-PE 20250625 0 17.49 17.55 17.49 17.55 3500 17.55 up up correct
TA-PF.TO TA-PF 20250625 0 22.2 22.2 22.05 22.05 700 22.05 down down correct
TA-PH.TO TA-PH 20250625 0 24.52 24.6 24.5 24.6 3800 24.6 up up correct
TA-PJ.TO TransAlta Corporation 20250625 0 25.12 25.12 25.1 25.1 2400 25.1 down down correct
TA.TO TransAlta Corporation 20250625 0 15.03 15.16 14.81 14.91 742200 14.91 down down correct
TBL.TO Taiga Building Products Ltd 20250625 0 3.41 3.75 3.39 3.49 44700 3.49 up up correct
TC.TO Tucows Inc 20250625 0 27.8 27.8 27 27 2000 27 down down correct
TCL-A.TO Transcontinental Inc 20250625 0 20.97 21.03 20.78 20.98 210200 20.98 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250625 0 115.76 116.05 115.76 116.05 400 116.05 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20250625 0 24.73 24.73 24.58 24.61 18300 24.61 down down correct
TCS.TO Tecsys Inc 20250625 0 40.33 40.65 40 40.54 42000 40.54 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250625 0 14.83 14.83 14.81 14.82 14000 14.82 down down correct
TCW.TO Trican Well Service Ltd 20250625 0 4.47 4.54 4.42 4.52 605700 4.52 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250625 0 24.33 24.39 24.23 24.24 3100 24.24 down down correct
TD-PFD.TO The Toronto-Dominion Bank 20250625 0 25.12 25.12 25.12 25.12 0 25.12
TD-PFI.TO The Toronto-Dominion Bank 20250625 0 26.5 26.55 26.5 26.52 4100 26.52 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250625 0 25.7 25.7 25.7 25.7 1000 25.7
TD.TO The Toronto-Dominion Bank 20250625 0 98.5 98.98 98.01 98.84 3939800 98.84 up down incorrect
TDB.TO TD Canadian Aggregate Bond Index ETF 20250625 0 13.01 13.02 12.99 13 142000 13 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20250625 0 17.84 17.89 17.83 17.83 3500 17.83 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20250625 0 46.11 46.31 45.995 46.05 33400 46.05 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250625 0 18.75 18.8 18.65 18.66 2300 18.66 down down correct
TECK-A.TO Teck Resources Limited 20250625 0 56.98 56.98 52.5 52.5 1194 52.5 down down correct
TECK-B.TO Teck Resources Limited 20250625 0 53.02 53.28 52.17 52.48 1202518 52.48 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250625 0 9.76 9.76 9.75 9.75 24200 9.75 down down correct
TF.TO Timbercreek Financial Corp 20250625 0 7.71 7.71 7.595 7.63 132700 7.63 down down correct
TFII.TO TFI International Inc 20250625 0 123.49 123.5 119.36 119.52 352176 119.52 down up incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20250625 0 27.22 27.33 27.22 27.26 49400 27.26 up up correct
TGFI.TO TD Active Global Income ETF 20250625 0 20.32 20.32 20.32 20.32 400 20.32
TGGR.TO TD Active Global Equity Growth ETF 20250625 0 27.61 27.67 27.61 27.67 400 27.67 up up correct
TGO.TO TeraGo Inc 20250625 0 1.07 1.08 1.07 1.07 8100 1.07
TGRE.TO TD Active Global Real Estate Equity ETF 20250625 0 15 15 14.88 14.88 1300 14.88 down down correct
TH.TO Theratechnologies Inc 20250625 0 3.36 3.37 3.33 3.36 4100 3.36
THE.TO TD International Equity CAD Hedged Index ETF 20250625 0 26.86 26.86 26.78 26.82 17800 26.6614 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250625 0 40.25 40.29 40.21 40.26 11300 40.26 up up correct
TI.TO Titan Mining Corporation 20250625 0 0.69 0.72 0.67 0.72 75100 0.72 up up correct
TIH.TO Toromont Industries Ltd 20250625 0 120.41 121.43 119.42 121.26 169032 121.26 up up correct
TILV.TO TD Q International Low Volatility ETF 20250625 0 18.35 18.37 18.35 18.37 4400 18.37 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20250625 0 22.93 22.94 22.85 22.91 25600 22.91 down down correct
TIXT.TO TELUS International 20250625 0 5.02 5.145 4.96 5.07 355100 5.07 up up correct
TKO.TO Taseko Mines Limited 20250625 0 3.97 4.04 3.9 4.02 476800 4.02 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20250625 0 25.31 25.43 25.31 25.42 2000 25.42 up up correct
TLG.TO Troilus Gold Corp 20250625 0 0.7 0.7 0.67 0.69 223200 0.69 down down correct
TLO.TO Talon Metals Corp 20250625 0 0.21 0.22 0.21 0.22 945100 0.22 up up correct
TLRY.TO Tilray Inc 20250625 0 0.52 0.54 0.51 0.52 675200 0.52
TMQ.TO Trilogy Metals Inc 20250625 0 1.92 1.93 1.89 1.92 2100 1.92
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250625 0 9.33 9.39 9.2 9.35 5700 9.35 up up correct
TNX.TO Tanzanian Gold Corporation 20250625 0 43.08 43.38 42.93 42.93 0 42.93 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250625 0 23.86 23.86 23.78 23.79 18072 23.7452 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20250625 0 15.79 15.79 15.78 15.79 2101 15.7502
TOCM.TO TD One-Click Moderate ETF Portfolio 20250625 0 19.48 19.5 19.47 19.47 4300 19.4252 down down correct
TOT.TO Total Energy Services Inc 20250625 0 11.04 11.04 10.86 10.9 27700 10.9 down down correct
TOU.TO Tourmaline Oil Corp 20250625 0 65.08 65.28 64.17 64.23 995700 64.23 down up incorrect
TOY.TO Spin Master Corp 20250625 0 23.68 23.68 23.28 23.37 95600 23.2493 down up incorrect
TPE.TO TD International Equity Index ETF 20250625 0 24.86 24.86 24.78 24.82 28700 24.6807 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20250625 0 11.75 11.75 11.69 11.7 2200 11.7 down up incorrect
TPU.TO TD U.S. Equity Index ETF 20250625 0 47.69 47.9 47.65 47.68 41400 47.68 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20250625 0 21.62 21.62 21.5 21.52 122100 21.52 down down correct
TQGD.TO TD Q Global Dividend ETF 20250625 0 20.59 20.61 20.57 20.57 31500 20.57 down down correct
TQGM.TO TD Q Global Multifactor ETF 20250625 0 20.7 20.7 20.7 20.7 0 20.7
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250625 0 23.86 23.86 23.48 23.48 13100 23.48 down down correct
TRI-PB.TO Thomson Reuters Corp 20250625 0 14.3 14.3 14.3 14.3 0 14.3
TRI.TO Thomson Reuters Corporation 20250625 0 270.66 270.66 268.02 268.33 209053 268.33 down up incorrect
TRP-PA.TO TC Energy Corporation 20250625 0 19.07 19.13 19 19 4409 19 down down correct
TRP-PB.TO TC Energy Corporation 20250625 0 16.64 16.81 16.59 16.81 4200 16.81 up up correct
TRP-PC.TO TC Energy Corporation 20250625 0 16.73 16.75 16.73 16.75 697 16.75 up up correct
TRP-PD.TO TRP-PD 20250625 0 22.68 22.8 22.68 22.74 4230 22.74 up up correct
TRP-PE.TO TRP-PE 20250625 0 20.91 20.94 20.86 20.94 5300 20.94 up up correct
TRP-PF.TO TC Energy Corporation 20250625 0 17.5 17.5 17.5 17.5 1000 17.5
TRP-PG.TO TRP-PG 20250625 0 24.05 24.05 24.05 24.05 0 24.05
TRP-PH.TO TRP-PH 20250625 0 15.58 15.6 15.58 15.6 1840 15.6 up up correct
TRP-PI.TO TRP-PI 20250625 0 16.7 16.85 16.7 16.85 1900 16.85 up up correct
TRP.TO TC Energy Corporation 20250625 0 64.73 64.78 63.99 64.52 18393600 64.52 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250625 0 27.34 27.34 27.34 27.34 0 27.34
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250625 0 29.36 29.36 29.36 29.36 0 29.36
TRZ.TO Transat A.T. Inc 20250625 0 2.75 2.8 2.74 2.77 83900 2.77 up up correct
TSK.TO Talisker Resources Ltd 20250625 0 0.47 0.47 0.46 0.47 215817 0.47
TSL.TO Tree Island Steel Ltd 20250625 0 2.53 2.53 2.45 2.45 4500 2.45 down down correct
TSU.TO Trisura Group Ltd 20250625 0 43.08 43.52 43 43.32 38100 43.32 up up correct
TTP.TO TD Canadian Equity Index ETF 20250625 0 30.76 30.76 30.54 30.56 96800 30.56 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250625 0 30.3 30.44 30.27 30.32 15000 30.32 up down incorrect
TUHY.TO TD Active U.S. High Yield Bond ETF 20250625 0 20.76 20.815 20.76 20.76 1600 20.76
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250625 0 109.59 109.64 109.59 109.64 5500 109.64 up down incorrect
TULV.TO TD Q U.S. Low Volatility ETF 20250625 0 21.54 21.54 21.49 21.49 500 21.49 down up incorrect
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250625 0 10.11 10.11 10.11 10.11 0 10.11
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250625 0 14.2 14.22 14.2 14.21 1100 14.21 up down incorrect
TVA-B.TO TVA Group Inc 20250625 0 0.75 0.75 0.75 0.75 0 0.75
TVE.TO Tamarack Valley Energy Ltd 20250625 0 4.77 4.77 4.71 4.75 1423070 4.75 down down correct
TVK.TO TerraVest Industries Inc 20250625 0 172.93 172.93 167.7 168.6 63000 168.6 down down correct
TWC.TO TWC Enterprises Limited 20250625 0 22.55 22.55 22.55 22.55 300 22.55
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250625 0 0.205 0.205 0.2 0.2 26500 0.2 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250625 0 26.05 26.05 26.01 26.01 1100 26.01 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20250625 0 20.53 20.6 20.5 20.54 28900 20.54 up up correct
TXG.TO Torex Gold Resources Inc 20250625 0 43.68 44.53 43.4 44 198600 44 up up correct
TXP.TO Touchstone Exploration Inc 20250625 0 0.38 0.38 0.37 0.37 21700 0.37 down down correct
U-U.TO Sprott Physical Uranium Trust 20250625 0 18.22 18.26 17.93 18.16 61700 18.16 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250625 0 14.24 14.24 14.24 14.24 100 14.24
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250625 0 14.3 14.3 14.3 14.3 1400 14.3
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250625 0 13.33 13.33 13.23 13.24 6200 13.24 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250625 0 36.33 36.33 36.33 36.33 0 36.2786
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250625 0 51.29 51.29 51.11 51.11 300 51.11 down down correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250625 0 26.14 26.14 26.14 26.14 0 26.14
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250625 0 40.19 40.19 40.19 40.19 0 40.19
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250625 0 32.3 32.3 32.3 32.3 100 32.3
UNC.TO United Corporations Limited 20250625 0 133.54 134.6 133.52 134 1400 134 up up correct
UNI.TO Unisync Corp 20250625 0 1.3 1.3 1.3 1.3 2000 1.3
URB-A.TO Urbana Corporation 20250625 0 6.11 6.33 6.11 6.32 22800 6.32 up up correct
URB.TO Urbana Corporation 20250625 0 6.25 6.39 6.25 6.3 7300 6.3 up up correct
URE.TO Ur-Energy Inc 20250625 0 1.42 1.45 1.4 1.41 102500 1.41 down down correct
USA.TO Americas Gold and Silver Corporation 20250625 0 1.06 1.06 1.02 1.04 973800 1.04 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250625 0 41.88 41.88 41.83 41.83 1300 41.83 down up incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250625 0 23 23.03 22.98 23 168400 23
VALT-U.TO CI Gold Bullion Fund 20250625 0 33.02 33.12 33.02 33.12 200 33.12 up up correct
VALT.TO CI Gold Bullion Fund 20250625 0 40.64 40.78 40.64 40.74 3000 40.74 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20250625 0 34.29 34.29 34.17 34.2 52100 34.2 down up incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250625 0 24.28 24.29 24.22 24.27 7700 24.27 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20250625 0 58.39 58.39 57.97 58.05 20700 58.05 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250625 0 26.43 26.43 26.4 26.41 800 26.41 down down correct
VCM.TO Vecima Networks Inc 20250625 0 9.41 9.59 9.15 9.26 6700 9.26 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250625 0 54.53 54.57 54.16 54.19 105000 54.19 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250625 0 30.08 30.08 29.99 29.99 6400 29.99 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250625 0 48.45 48.45 48.18 48.27 18300 48.27 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250625 0 51.68 51.68 51.33 51.45 148100 51.45 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250625 0 40.58 40.58 40.47 40.54 14200 40.54 down up incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250625 0 40.62 40.62 40.52 40.52 34100 40.52 down up incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250625 0 60.05 60.05 59.64 59.71 18300 59.71 down up incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20250625 0 47.59 47.59 47.32 47.35 122800 47.35 down down correct
VET.TO Vermilion Energy Inc 20250625 0 10.25 10.26 10.05 10.05 796200 10.05 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20250625 0 149 149.27 148.53 148.65 187100 148.65 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250625 0 94.8 94.8 94.44 94.47 5800 94.47 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250625 0 65.17 65.3 65.12 65.12 11400 65.12 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20250625 0 38.94 38.94 38.74 38.76 80300 38.76 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20250625 0 22.37 22.37 22.37 22.37 1200 22.37
VGZ.TO Vista Gold Corp 20250625 0 1.46 1.46 1.42 1.44 13600 1.44 down up incorrect
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250625 0 41.75 41.75 41.57 41.58 12800 41.58 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250625 0 35.71 35.865 35.71 35.84 67900 35.84 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250625 0 38.33 38.33 38.24 38.31 76800 38.31 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250625 0 20.63 20.63 20.56 20.61 3100 20.61 down down correct
VLE.TO Valeura Energy Inc 20250625 0 7.36 7.68 7.36 7.59 345800 7.59 up down incorrect
VLN.TO Velan Inc 20250625 0 14 14.01 13.85 13.85 5600 13.85 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250625 0 68.65 68.65 68.04 68.04 20100 68.04 down down correct
VNP.TO 5N Plus Inc 20250625 0 8.78 8.79 8.57 8.59 166900 8.59 down down correct
VQS.TO Viq Solutions Inc 20250625 0 0.21 0.21 0.21 0.21 6100 0.21
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250625 0 31.9 31.9 31.53 31.53 6400 31.53 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250625 0 25.56 25.56 25.41 25.42 7600 25.42 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250625 0 23.43 23.43 23.41 23.42 202600 23.42 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250625 0 24.21 24.23 24.21 24.21 22000 24.21
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250625 0 98.18 98.18 97.73 97.85 35800 97.85 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250625 0 112.13 112.13 111.53 111.59 29700 111.59 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250625 0 105.28 105.35 104.97 105.1 2100 105.1 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250625 0 53.19 53.19 52.9 52.92 6200 52.92 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250625 0 38.94 38.94 38.94 38.94 0 38.94
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250625 0 66.47 66.47 66.24 66.25 41600 66.25 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20250625 0 36.89 36.96 36.89 36.91 9400 36.91 up up correct
VXM.TO CI Morningstar International Value Index ETF 20250625 0 38.97 38.97 38.87 38.89 2200 38.89 down up incorrect
WCM-A.TO Wilmington Capital Management Inc 20250625 0 2.1 2.1 2.1 2.1 0 2.1
WCN.TO Waste Connections Inc 20250625 0 257.83 257.83 254.4 254.85 278500 254.85 down down correct
WCP.TO Whitecap Resources Inc 20250625 0 9.11 9.15 9.04 9.07 4167600 9.07 down down correct
WDO.TO Wesdome Gold Mines Ltd 20250625 0 18.76 18.85 18.44 18.6 501800 18.6 down up incorrect
WEED.TO Canopy Growth Corporation 20250625 0 1.73 1.73 1.66 1.68 621300 1.68 down up incorrect
WEF.TO Western Forest Products Inc 20250625 0 0.39 0.39 0.38 0.39 1026600 0.39
WELL.TO WELL Health Technologies Corp 20250625 0 3.95 3.95 3.83 3.9 867200 3.9 down down correct
WFC.TO Wall Financial Corporation 20250625 0 16.49 16.49 16.01 16.01 1400 16.01 down up incorrect
WFG.TO West Fraser Timber Co Ltd 20250625 0 101.89 102.67 101.26 101.27 231500 100.831 down down correct
WILD.TO WildBrain Ltd 20250625 0 2.07 2.11 2.07 2.1 43600 2.1 up up correct
WJX.TO Wajax Corporation 20250625 0 22.5 22.5 22.15 22.27 9900 22.27 down down correct
WLLW.TO Willow Biosciences Inc 20250625 0 0.34 0.34 0.22 0.22 92747 0.22 down down correct
WM.TO Wallbridge Mining Company Limited 20250625 0 0.06 0.06 0.06 0.06 899500 0.06
WN-PC.TO George Weston Limited 20250625 0 22.88 22.88 22.68 22.68 2950 22.68 down down correct
WN-PD.TO George Weston Limited 20250625 0 22.83 22.84 22.74 22.74 4100 22.74 down down correct
WN-PE.TO George Weston Limited 20250625 0 21.49 21.5 21.49 21.5 330 21.5 up up correct
WN.TO George Weston Limited 20250625 0 275.97 275.97 268.54 269.05 114800 269.05 down down correct
WOMN.TO BMO Women in Leadership Fund 20250625 0 40.11 40.11 40.11 40.11 0 40.11
WPK.TO Winpak Ltd 20250625 0 44.74 44.74 44.25 44.51 46000 44.51 down down correct
WPM.TO Wheaton Precious Metals Corp 20250625 0 121.05 123.65 120.93 122.54 630100 122.54 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20250625 0 4.25 4.26 4.07 4.11 4300 4.11 down up incorrect
WRG.TO Western Energy Services Corp 20250625 0 2.05 2.05 2.05 2.05 0 2.05
WRN.TO Western Copper and Gold Corporation 20250625 0 1.67 1.67 1.63 1.65 80000 1.65 down up incorrect
WRX.TO Western Resources Corp 20250625 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250625 0 274.46 275.28 273.49 273.88 145100 273.88 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250625 0 32.22 32.24 32.22 32.24 400 32.24 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250625 0 44.84 44.84 44.84 44.84 0 44.84
WTE.TO Westshore Terminals Investment Corporation 20250625 0 27.04 27.7 26.78 27.07 101500 27.07 up down incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20250625 0 36.3 36.3 36.2 36.25 6800 36.25 down up incorrect
X.TO TMX Group Limited 20250625 0 56.44 56.68 55.75 56.39 503100 56.39 down up incorrect
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20250625 0 37.44 37.44 37.44 37.44 300 37.44
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250625 0 33.06 33.1 33.06 33.1 1048 33.1 up up correct
XAM.TO Xanadu Mines Limited 20250625 0 0.07 0.07 0.07 0.07 205000 0.07
XAU.TO Goldmoney Inc 20250625 0 8.78 8.78 8.68 8.68 1300 8.68 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250625 0 34.04 34.04 34.04 34.04 0 34.04
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250625 0 45.82 45.82 45.64 45.65 17400 45.65 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20250625 0 30.85 30.85 30.76 30.77 54200 30.77 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250625 0 28.12 28.17 28.11 28.13 151700 28.13 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250625 0 20.13 20.17 20.12 20.14 83400 20.14 up down incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250625 0 37.75 37.75 37.75 37.75 959 37.75
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20250625 0 35.48 35.48 35.48 35.48 0 35.48
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250625 0 57.44 57.44 57.38 57.38 1600 57.38 down down correct
XCG.TO iShares Canadian Growth Index ETF 20250625 0 60.19 60.19 59.85 59.88 2000 59.88 down down correct
XCH.TO iShares China Index ETF 20250625 0 24.29 24.29 24.17 24.17 7200 24.17 down up incorrect
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250625 0 23.96 23.96 23.91 23.92 16200 23.92 down up incorrect
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250625 0 83.53 83.55 83.22 83.3 8500 83.3 down down correct
XCV.TO iShares Canadian Value Index ETF 20250625 0 42.09 42.09 41.97 41.97 4500 41.97 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250625 0 20.33 20.33 20.33 20.33 0 20.33
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250625 0 27.7 27.7 27.49 27.59 19100 27.59 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250625 0 26.99 26.99 26.99 26.99 100 26.99
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250625 0 31.96 31.96 31.77 31.855 169300 31.855 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250625 0 63.05 63.05 62.9 62.94 3100 62.94 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250625 0 22.56 22.56 22.56 22.56 0 22.56
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250625 0 30.7 30.7 30.64 30.67 800 30.67 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250625 0 27.18 27.18 27.17 27.17 900 27.17 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20250625 0 33.87 33.87 33.71 33.82 7800 33.82 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250625 0 15.99 15.99 15.99 15.99 0 15.99
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250625 0 23.17 23.17 23.17 23.17 0 23.17
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250625 0 31.59 31.665 31.54 31.58 35900 31.58 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250625 0 30.5 30.5 30.45 30.47 3731 30.47 down up incorrect
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250625 0 41.87 41.87 41.77 41.77 215200 41.77 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250625 0 34.39 34.39 34.2 34.22 2900 34.22 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20250625 0 36.3 36.34 36.3 36.34 1600 36.34 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20250625 0 35.4 35.4 35.05 35.07 376200 35.07 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250625 0 32.55 32.55 32.4 32.4 1900 32.4 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20250625 0 34.22 34.22 34.11 34.16 6200 34.16 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250625 0 33.84 33.84 33.68 33.7 7800 33.7 down down correct
XFR.TO iShares Floating Rate Index ETF 20250625 0 20.02 20.02 20 20.01 78100 20.01 down up incorrect
XGB.TO iShares Canadian Government Bond Index ETF 20250625 0 19.25 19.28 19.23 19.26 61300 19.26 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250625 0 58.02 58.02 57.47 57.47 3700 57.47 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20250625 0 31.51 31.51 31.38 31.4 67900 31.4 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250625 0 19.82 19.83 19.78 19.82 19600 19.82
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250625 0 62.07 62.5 62.07 62.36 7900 62.36 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250625 0 33.93 33.93 33.79 33.91 13700 33.91 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250625 0 32.43 32.43 32.43 32.43 100 32.43
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250625 0 16.74 16.74 16.67 16.71 3900 16.71 down down correct
XID.TO iShares India Index ETF 20250625 0 56.18 56.25 56.13 56.13 26400 56.13 down up incorrect
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250625 0 19.66 19.69 19.66 19.68 1400 19.68 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250625 0 37.42 37.43 37.42 37.43 9800 37.43 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250625 0 38 38 37.76 37.78 13125 37.78 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250625 0 20.57 20.57 20.57 20.57 200 20.57
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250625 0 18.78 18.83 18.75 18.79 102700 18.79 up up correct
XLY.TO Auxly Cannabis Group Inc 20250625 0 0.085 0.085 0.085 0.085 223100 0.085
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250625 0 23.68 23.68 23.61 23.61 840 23.61 down up incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250625 0 32.49 32.49 32.09 32.15 16500 32.15 down down correct
XMF-A.TO M Split Corp 20250625 0 0.55 0.55 0.55 0.55 0 0.55
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250625 0 5.2 5.2 5.19 5.2 1700 5.2
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250625 0 3.9 3.9 3.9 3.9 0 3.9
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20250625 0 27.38 27.38 27.09 27.09 10900 27.09 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250625 0 44.13 44.13 44.13 44.13 0 44.13
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250625 0 30.13 30.13 30.13 30.13 0 30.13
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250625 0 30.58 30.6 30.58 30.6 600 30.6 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250625 0 38 38 38 38 100 38
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250625 0 39.89 39.9 39.52 39.52 1100 39.52 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250625 0 62.36 62.36 62.24 62.24 1000 62.24 down down correct
XMU.TO iShares MSCI Min Vol USA Index ETF 20250625 0 85.57 85.57 85.17 85.23 5900 85.23 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250625 0 50.07 50.07 49.76 49.76 1600 49.76 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20250625 0 56.74 56.74 56.58 56.58 500 56.58 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250625 0 32.23 32.27 32.23 32.24 2100 32.24 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250625 0 18.94 18.97 18.94 18.96 3620 18.96 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250625 0 40.34 40.4 40.21 40.21 2800 40.21 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250625 0 55.46 55.56 55.18 55.32 153800 55.32 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250625 0 22.74 22.79 22.68 22.68 3300 22.68 down up incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250625 0 18.05 18.1 18.05 18.07 3600 18.07 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250625 0 26.9 26.91 26.89 26.9 43900 26.9
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250625 0 17.88 17.88 17.88 17.88 100 17.88
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250625 0 17.86 17.87 17.86 17.87 900 17.87 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250625 0 28.61 28.61 28.47 28.57 2000 28.57 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250625 0 23.42 23.45 23.42 23.45 400 23.45 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250625 0 19.1 19.1 19.08 19.09 71900 19.09 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250625 0 39.4 39.4 39.4 39.4 283 39.4
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250625 0 42.75 42.75 42.75 42.75 0 42.75
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250625 0 17.08 17.08 17.08 17.08 0 17.08
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250625 0 29.8 29.8 29.53 29.53 11000 29.53 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250625 0 26.38 26.4 26.365 26.365 300 26.365 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250625 0 62.8 62.83 62.59 62.67 96991 62.67 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250625 0 19.87 19.87 19.87 19.87 0 19.87
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250625 0 37.65 37.66 37.65 37.66 1300 37.66 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250625 0 42.56 42.62 42.52 42.52 1500 42.52 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250625 0 41.12 41.12 40.59 40.59 8600 40.59 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250625 0 44.38 44.38 44.05 44.06 8500 44.06 down down correct
XTC.TO Exco Technologies Limited 20250625 0 6.85 6.88 6.78 6.78 20000 6.78 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20250625 0 10.6 10.89 10.6 10.6 33376 10.6
XTD.TO TDb Split Corp 20250625 0 4.22 4.3 4.21 4.28 4000 4.28 up up correct
XTG.TO Xtra-Gold Resources Corp 20250625 0 2.04 2.07 2.01 2.07 11100 2.07 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20250625 0 11.3 11.3 11.3 11.3 900 11.3
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250625 0 49.53 49.54 49.4 49.44 3300 49.44 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20250625 0 38.44 38.44 38.44 38.44 0 38.44
XUS.TO iShares Core S&P 500 Index ETF 20250625 0 51.99 51.99 51.72 51.75 102900 51.75 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250625 0 93.32 93.32 93.17 93.17 400 93.17 down up incorrect
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250625 0 45.16 45.16 45.04 45.07 5600 45.07 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250625 0 61.59 61.68 61.4 61.4 11400 61.4 down up incorrect
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250625 0 28.72 28.76 28.68 28.73 600 28.73 up up correct
XWD.TO iShares MSCI World Index ETF 20250625 0 98.01 98.02 97.75 97.85 6000 97.85 down down correct
Y.TO Yellow Pages Limited 20250625 0 11.16 11.27 11.11 11.27 2000 11.27 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20250625 0 5.18 5.18 5.18 5.18 0 5.18
YCM-PB.TO Commerce Split Corp Class II PR 20250625 0 5.2 5.2 5.2 5.2 0 5.2
YCM.TO New Commerce Split Fund 20250625 0 5 5 5 5 2900 5
YGR.TO Yangarra Resources Ltd 20250625 0 1.02 1.02 0.99 1 94000 1 down down correct
YRB.TO Yorbeau Resources Inc 20250625 0 0.05 0.05 0.05 0.05 0 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20250625 0 49.32 49.32 49.32 49.32 1500 49.32
ZAG.TO BMO Aggregate Bond Index ETF 20250625 0 13.82 13.84 13.8 13.8 552800 13.8 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250625 0 41.49 41.49 41.32 41.35 7900 41.35 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250625 0 29.06 29.06 29.06 29.06 0 28.7698
ZBK.TO BMO Equal Weight US Banks Index ETF 20250625 0 36.47 36.47 36.05 36.31 12300 36.1176 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20250625 0 47.69 47.69 47.64 47.66 1300 47.66 down down correct
ZCH.TO BMO China Equity Index ETF 20250625 0 18.7 18.7 18.49 18.55 13900 18.55 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20250625 0 13.68 13.68 13.67 13.68 600 13.68
ZCM.TO BMO Mid Corporate Bond Index ETF 20250625 0 15.64 15.65 15.63 15.65 12100 15.65 up down incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250625 0 35.88 35.94 35.88 35.92 1000 35.92 up down incorrect
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250625 0 28.08 28.08 28.06 28.06 4400 28.06 down up incorrect
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250625 0 25.11 25.11 25.08 25.08 400 25.08 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20250625 0 14.03 14.03 14.015 14.02 5056 13.9751 down down correct
ZDB.TO BMO Discount Bond Index ETF 20250625 0 15.1 15.1 15.07 15.09 9700 15.09 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250625 0 28.01 28.01 27.87 27.89 4200 27.89 down up incorrect
ZDI.TO BMO International Dividend ETF 20250625 0 25.87 25.87 25.745 25.76 26900 25.76 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250625 0 66.16 66.16 65.75 65.9 10600 65.9 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250625 0 31.39 31.39 31.28 31.34 21900 31.34 down down correct
ZDV.TO BMO Canadian Dividend ETF 20250625 0 23.62 23.62 23.46 23.52 35000 23.4504 down down correct
ZDY-U.TO BMO US Dividend ETF 20250625 0 34.06 34.06 34.06 34.06 100 34.06
ZDY.TO BMO US Dividend ETF 20250625 0 45.84 45.84 45.54 45.54 4100 45.54 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20250625 0 25.69 25.69 25.61 25.66 34300 25.5108 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20250625 0 45.03 45.075 44.9 45.02 985071 44.8762 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250625 0 12.36 12.38 12.28 12.28 800 12.2356 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250625 0 23.58 23.62 23.52 23.6 49600 23.6 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250625 0 74.66 74.66 74.23 74.4 1322 73.7407 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250625 0 30.13 30.13 29.93 29.94 2900 29.94 down down correct
ZESG.TO BMO Balanced ESG ETF 20250625 0 39.1 39.1 39.1 39.1 0 39.1
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250625 0 47.7 47.7 47.56 47.56 400 47.56 down down correct
ZFH.TO BMO Floating Rate High Yield ETF 20250625 0 14.98 14.98 14.95 14.98 3800 14.98
ZFL.TO BMO Long Federal Bond Index ETF 20250625 0 12.44 12.47 12.4 12.44 18500 12.44
ZFM.TO BMO Mid Federal Bond Index ETF 20250625 0 14.77 14.77 14.75 14.75 2500 14.75 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20250625 0 56.3 56.3 56.3 56.3 1300 56.3
ZFS-L.TO BMO Short Federal Bond Index ETF 20250625 0 22.42 22.42 22.42 22.42 100 22.42
ZFS.TO BMO Short Federal Bond Index ETF 20250625 0 13.93 13.93 13.93 13.93 14700 13.9
ZGB.TO BMO Government Bond Index ETF 20250625 0 45.83 45.85 45.83 45.85 300 45.85 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250625 0 154.75 155.96 154.7 155.11 4400 155.11 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20250625 0 51.79 51.79 51.23 51.4 16800 51.049 down up incorrect
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250625 0 69.66 69.81 69.61 69.81 12300 69.81 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20250625 0 47.61 47.61 47.31 47.33 11100 47.33 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20250625 0 27.39 27.39 27.39 27.39 0 27.39
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250625 0 16.91 16.93 16.87 16.93 600 16.93 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20250625 0 39.81 39.81 39.81 39.81 0 39.81
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250625 0 11.22 11.22 11.18 11.2 5584 11.1442 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250625 0 13.38 13.38 13.38 13.38 0 13.38
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250625 0 18.15 18.15 18.12 18.14 7000 18.0787 down down correct
ZID.TO BMO India Equity Index ETF 20250625 0 50.51 50.76 50.35 50.76 4100 50.76 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20250625 0 43.99 43.99 43.9 43.9 200 43.9 down down correct
ZJG.TO BMO Junior Gold Index ETF 20250625 0 133.59 133.85 133.59 133.85 500 133.85 up down incorrect
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250625 0 18.63 18.71 18.63 18.64 49300 18.64 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250625 0 53.18 53.3 52.86 52.94 57900 52.6604 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20250625 0 15.28 15.3 15.25 15.27 48600 15.2101 down up incorrect
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250625 0 29.98 29.99 29.76 29.76 1500 29.76 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250625 0 20.38 20.38 20.38 20.38 0 20.38
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250625 0 35.41 35.41 35.41 35.41 0 35.41
ZLI.TO BMO Low Volatility International Equity ETF 20250625 0 29.08 29.11 29.06 29.11 4200 29.11 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20250625 0 40.93 40.93 40.78 40.78 400 40.78 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20250625 0 55.47 55.47 54.6 54.6 4000 54.6 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20250625 0 30.65 30.65 30.65 30.65 100 30.65
ZMI.TO BMO Monthly Income ETF 20250625 0 17.47 17.48 17.45 17.46 17800 17.46 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250625 0 39.64 39.64 39.64 39.64 0 39.523
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250625 0 43.66 43.66 43.66 43.66 0 43.66
ZMID.TO BMO S&P US Mid Cap Index ETF 20250625 0 45.07 45.11 45.07 45.11 3700 45.11 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20250625 0 14.07 14.07 14.06 14.06 9900 14.06 down down correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250625 0 29.39 29.39 29.39 29.39 100 29.39
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250625 0 73.09 73.09 73.09 73.09 100 73.09
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250625 0 12.72 12.76 12.72 12.76 7900 12.76 up down incorrect
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250625 0 99.06 99.25 98.56 98.65 7500 98.65 down up incorrect
ZPAY-F.TO BMO Premium Yield ETF 20250625 0 28.29 28.29 28.29 28.29 0 28.1156
ZPAY-U.TO BMO Premium Yield ETF 20250625 0 29.65 29.65 29.65 29.65 300 29.65
ZPAY.TO BMO Premium Yield ETF 20250625 0 31.4 31.45 31.33 31.37 16700 31.37 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250625 0 14.26 14.26 14.24 14.25 1600 14.25 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250625 0 12.1 12.13 12.07 12.105 7300 12.105 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250625 0 11.52 11.55 11.48 11.55 74400 11.5 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250625 0 23.02 23.02 23.02 23.02 0 23.02
ZPS.TO BMO Short Provincial Bond Index ETF 20250625 0 12.42 12.42 12.41 12.41 3200 12.41 down down correct
ZPW-U.TO BMO US Put Write ETF 20250625 0 15.11 15.11 15.11 15.11 0 15.11
ZPW.TO BMO US Put Write ETF 20250625 0 15.48 15.5 15.45 15.45 2300 15.45 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250625 0 29.35 29.35 29.35 29.35 100 29.35

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