CollectAI

close-tor_stocks

2025/07/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250707 0 0.04 0.04 0.04 0.04 12100 0.04
AAV.TO Advantage Energy Ltd 20250707 0 11.44 11.44 11.19 11.38 846300 11.38 down down correct
ABX.TO Barrick Gold Corporation 20250707 0 28.92 29.6 28.61 29.52 3044947 29.52 up up correct
AC.TO Air Canada 20250707 0 21.71 22.18 21.71 22.03 2713800 22.03 up up correct
ACB.TO Aurora Cannabis Inc 20250707 0 6.19 6.25 6.02 6.05 454100 6.05 down down correct
ACD.TO Accord Financial Corp 20250707 0 3.58 3.58 3.58 3.58 300 3.58
ACO-X.TO ATCO Ltd 20250707 0 50.56 50.62 50.13 50.27 196576 50.27 down down correct
ACQ.TO AutoCanada Inc 20250707 0 21.83 22.17 21.56 21.79 33600 21.79 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20250707 0 20.85 20.85 20.85 20.85 0 20.8055
AD-UN.TO Alaris Equity Partners Income Trust 20250707 0 19.1 19.15 18.8 18.98 84500 18.98 down down correct
ADCO.TO Adcore Inc 20250707 0 0.265 0.27 0.26 0.265 9500 0.265
ADN.TO Acadian Timber Corp 20250707 0 18.15 18.15 17.95 18 13300 18 down down correct
ADW-A.TO Andrew Peller Limited 20250707 0 5.26 5.29 5.14 5.15 15900 5.15 down down correct
ADW-B.TO Andrew Peller Limited 20250707 0 6.75 6.75 6.75 6.75 200 6.75
AEG.TO Aegis Brands Inc 20250707 0 0.44 0.44 0.41 0.41 32600 0.41 down down correct
AEM.TO Agnico Eagle Mines Limited 20250707 0 162.79 167.14 160.5 166.87 812400 166.87 up up correct
AFN.TO Ag Growth International Inc 20250707 0 42.24 42.92 41.98 42.43 35100 42.43 up up correct
AGF-B.TO AGF Management Limited 20250707 0 12.81 12.81 12.54 12.6 49100 12.6 down down correct
AGI.TO Alamos Gold Inc 20250707 0 36.5 37.99 35.9 37.9 1354600 37.9 up up correct
AI.TO Atrium Mortgage Investment Corporation 20250707 0 11.17 11.26 11.14 11.25 85400 11.1724 up up correct
AIF.TO Altus Group Limited 20250707 0 52.99 53.22 52.56 52.79 153500 52.79 down down correct
AII.TO Almonty Industries Inc 20250707 0 7.17 7.49 6.77 7.45 416000 7.45 up up correct
AIM-PA.TO Aimia Inc 20250707 0 19 19 19 19 0 19
AIM-PC.TO Aimia Inc 20250707 0 19.99 19.99 19.99 19.99 102 19.99
AIM.TO Aimia Inc 20250707 0 2.94 2.99 2.94 2.96 40700 2.96 up up correct
AKT-A.TO AKITA Drilling Ltd 20250707 0 2.46 2.46 2.34 2.37 14600 2.37 down down correct
ALA-PA.TO ALA-PA 20250707 0 23.01 23.01 22.62 22.62 9620 22.62 down down correct
ALA-PB.TO ALA-PB 20250707 0 23.6 23.6 23.6 23.6 0 23.6
ALA-PG.TO AltaGas Ltd 20250707 0 24.74 24.85 24.7 24.85 3601 24.85 up up correct
ALA.TO AltaGas Ltd 20250707 0 38.48 38.48 38.14 38.41 602500 38.41 down down correct
ALC.TO Algoma Central Corporation 20250707 0 16.12 16.12 16.06 16.12 5587 15.934
ALS.TO Altius Minerals Corporation 20250707 0 27.03 27.95 26.95 27.74 72833 27.74 up down incorrect
ALYA.TO Alithya Group Inc 20250707 0 2.28 2.44 2.23 2.41 45200 2.41 up down incorrect
AMM.TO Almaden Minerals Ltd 20250707 0 0.24 0.24 0.23 0.23 16600 0.23 down up incorrect
AND.TO Andlauer Healthcare Group Inc 20250707 0 52.76 53.38 52.65 53.19 51900 53.19 up down incorrect
AOI.TO Africa Oil Corp 20250707 0 1.64 1.69 1.64 1.66 3351943 1.66 up up correct
AOT.TO Ascot Resources Ltd 20250707 0 0.06 0.07 0.06 0.07 1397000 0.07 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20250707 0 17.95 17.95 17.52 17.6 559900 17.4475 down down correct
APLI.TO Appili Therapeutics Inc 20250707 0 0.015 0.015 0.015 0.015 407892 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250707 0 11.52 11.52 11.37 11.48 7900 11.4095 down down correct
APS.TO Aptose Biosciences Inc 20250707 0 1.22 1.84 1.22 1.78 12100 1.78 up up correct
AQN-PA.TO AQN-PA 20250707 0 24.2 24.2 24.03 24.03 402 24.03 down down correct
AQN-PD.TO AQN-PD 20250707 0 25.07 25.07 24.89 24.89 406 24.89 down down correct
AQN.TO Algonquin Power & Utilities Corp 20250707 0 7.89 7.92 7.8 7.81 1290300 7.81 down down correct
ARB.TO Accelerate Arbitrage Fund 20250707 0 27.86 27.86 27.86 27.86 1600 27.86
ARE.TO Aecon Group Inc 20250707 0 20.71 20.88 20.44 20.47 286900 20.47 down down correct
ARG.TO Amerigo Resources Ltd 20250707 0 2.29 2.3 2.24 2.29 202400 2.29
ARIS.TO Aris Gold Corp 20250707 0 9.47 9.84 9.3 9.77 806200 9.77 up up correct
ARX.TO ARC Resources Ltd 20250707 0 27.7 27.73 27.1 27.3 1629400 27.3 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20250707 0 4.79 5.09 4.71 5.04 764900 5.04 up up correct
ATH.TO Athabasca Oil Corporation 20250707 0 5.66 5.66 5.54 5.59 1459600 5.59 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250707 0 30.89 30.89 30.89 30.89 100 30.89
ATZ.TO Aritzia Inc 20250707 0 74.21 75.72 73.66 74.15 518500 74.15 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250707 0 48.28 48.28 48.28 48.28 400 48.28
AUMN.TO Golden Minerals Company 20250707 0 0.24 0.25 0.24 0.25 7100 0.25 up up correct
AVCN.TO Avicanna Inc 20250707 0 0.26 0.26 0.255 0.26 34000 0.26
AVL.TO Avalon Advanced Materials Inc 20250707 0 0.04 0.04 0.03 0.04 750600 0.04
AVNT.TO Avant Brands Inc 20250707 0 0.78 0.78 0.77 0.77 1300 0.77 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20250707 0 20.76 20.76 20.72 20.72 2102 20.72 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20250707 0 21.82 21.82 21.8 21.8 952 21.3838 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20250707 0 7.74 7.75 7.61 7.61 67025 7.5595 down down correct
AYA.TO Aya Gold & Silver Inc 20250707 0 12.21 12.72 11.9 12.71 872600 12.71 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250707 0 22.16 22.46 22.16 22.45 37500 22.2457 up up correct
BB.TO BlackBerry Limited 20250707 0 5.78 5.92 5.77 5.9 2448100 5.9 up up correct
BBD-A.TO Bombardier Inc 20250707 0 150 156.17 147.9 152.84 14100 152.84 up up correct
BBD-B.TO Bombardier Inc 20250707 0 149.7 156.5 149.7 153.1 1565019 153.1 up up correct
BBD-PB.TO Bombardier Inc 20250707 0 16.81 16.92 16.7 16.87 4437 16.7768 up up correct
BBD-PC.TO Bombardier Inc 20250707 0 23.13 23.25 23.1 23.23 16625 22.8579 up up correct
BBD-PD.TO Bombardier Inc 20250707 0 16.85 17.02 16.85 16.9 3415 16.6231 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20250707 0 36.02 37.32 35.2 35.3 20300 35.3 down down correct
BCE-PB.TO BCE Inc 20250707 0 18.51 18.51 18.01 18.03 1751 17.9351 down down correct
BCE-PC.TO BCE Inc 20250707 0 18.7 18.7 18.6 18.6 4102 18.296 down down correct
BCE-PD.TO BCE Inc 20250707 0 18.17 18.18 18.125 18.16 7002 18.0617 down down correct
BCE-PE.TO BCE Inc 20250707 0 18 18.14 18 18.12 10441 18.0241 up down incorrect
BCE-PF.TO BCE Inc 20250707 0 19.85 19.905 19.84 19.88 58952 19.88 up down incorrect
BCE-PG.TO BCE Inc 20250707 0 18 18.04 18 18.03 1400 18.03 up down incorrect
BCE-PH.TO BCE Inc 20250707 0 18.14 18.19 18.14 18.19 2702 18.0936 up down incorrect
BCE-PI.TO BCE Inc 20250707 0 17.69 17.69 17.69 17.69 850 17.69
BCE-PJ.TO BCE Inc 20250707 0 18.15 18.17 18.15 18.17 602 18.0746 up down incorrect
BCE-PK.TO BCE Inc 20250707 0 17.6 17.6 17.5 17.58 14307 17.58 down up incorrect
BCE-PL.TO BCE Inc 20250707 0 17.24 17.25 17.24 17.25 2402 17.25 up down incorrect
BCE-PM.TO BCE Inc 20250707 0 18.4 18.4 18.4 18.4 0 18.4
BCE-PN.TO BCE Inc 20250707 0 18.44 18.44 18.44 18.44 0 18.44
BCE-PQ.TO BCE Inc 20250707 0 24.64 24.64 24.5 24.5 1601 24.5 down up incorrect
BCE-PR.TO BCE Inc 20250707 0 18.6 18.71 18.5 18.55 6400 18.3718 down down correct
BCE-PS.TO BCE Inc 20250707 0 18.09 18.11 18.06 18.11 7102 18.0149 up up correct
BCE-PT.TO BCE Inc 20250707 0 18.42 18.42 18.42 18.42 202 18.42
BCE-PZ.TO BCE Inc 20250707 0 19.49 19.5 19.49 19.5 202 19.1835 up up correct
BCE.TO BCE Inc 20250707 0 30.91 31.84 30.83 31.82 5344700 31.82 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250707 0 49.32 49.88 48.84 48.86 30700 48.86 down down correct
BDI.TO Black Diamond Group Limited 20250707 0 9.95 10.41 9.95 10.27 154100 10.27 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20250707 0 22.75 22.75 22.75 22.75 100 22.631
BDT.TO Bird Construction Inc 20250707 0 29.34 29.66 28.94 28.97 90100 28.8998 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250707 0 70.95 70.95 69.12 69.39 58724 69.2579 down up incorrect
BEP-PG.TO Brookfield Renewable Partners L.P 20250707 0 25.72 25.72 25.31 25.31 420 25.31 down up incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20250707 0 25.24 25.24 25.24 25.24 300 24.8606
BEP-UN.TO Brookfield Renewable Partners L.P 20250707 0 36.3 36.49 35.91 36.23 227555 36.23 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20250707 0 46.3 46.72 45.92 46.3 143500 46.3
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250707 0 16 16.03 15.96 16.03 1900 15.9719 up down incorrect
BFIN.TO Brompton North American Financials Dividend ETF 20250707 0 25.3 25.3 25.3 25.3 0 25.1704
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250707 0 36.02 36.02 36.02 36.02 0 36.02
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250707 0 5.87 5.87 5.68 5.7 29400 5.7 down up incorrect
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250707 0 34.79 34.79 34.79 34.79 0 34.79
BGU.TO Bristol Gate Concentrated US Equity ETF 20250707 0 47.6 47.6 47.46 47.5 1300 47.5 down up incorrect
BHC.TO Bausch Health Companies Inc 20250707 0 9.52 9.67 9.36 9.39 232700 9.39 down up incorrect
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250707 0 25.12 25.19 25.12 25.12 4000 25.12
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250707 0 25 25.05 25 25.05 2301 25.05 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250707 0 25.25 25.25 25.15 25.15 2280 25.15 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250707 0 46.15 46.515 45 45.4 538867 45.4 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20250707 0 58.38 59.19 57.5 57.68 229600 57.68 down down correct
BIR.TO Birchcliff Energy Ltd 20250707 0 7.05 7.07 6.89 6.9 612600 6.9 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20250707 0 18.3 18.3 18.3 18.3 0 18.3
BITC.TO Ninepoint Bitcoin ETF 20250707 0 24.83 24.83 24.7 24.7 150 24.7 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20250707 0 17.07 17.3 17.07 17.19 18400 17.19 up up correct
BK-PA.TO BK-PA 20250707 0 10.46 10.55 10.46 10.55 22357 10.4968 up up correct
BK.TO Canadian Banc Corp 20250707 0 12.18 12.29 12.05 12.08 158000 12.08 down down correct
BKI.TO Black Iron Inc 20250707 0 0.1 0.1 0.1 0.1 144600 0.1
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250707 0 37.17 37.17 37.17 37.17 0 37.17
BLDP.TO Ballard Power Systems Inc 20250707 0 2.35 2.36 2.26 2.3 409000 2.3 down down correct
BLN.TO Blackline Safety Corp 20250707 0 7.15 7.17 7.1 7.1 12700 7.1 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250707 0 23.88 23.88 23.88 23.88 0 23.796
BLX.TO Boralex Inc 20250707 0 32.68 33.18 32.58 32.58 307283 32.58 down down correct
BMO-PE.TO Bank of Montreal 20250707 0 26.39 26.41 26.39 26.41 1603 25.9855 up up correct
BMO-PY.TO Bank of Montreal 20250707 0 25.04 25.04 25.04 25.04 0 24.8511
BMO.TO Bank of Montreal 20250707 0 153.9 154.47 152.68 152.96 2991106 151.3624 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250707 0 17.86 17.895 17.86 17.88 8200 17.7937 up up correct
BNE.TO Bonterra Energy Corp 20250707 0 3.55 3.56 3.45 3.49 27700 3.49 down down correct
BNG.TO Bengal Energy Ltd 20250707 0 0.01 0.02 0.01 0.02 101000 0.02 up up correct
BNK-PA.TO Big Banc Split Corp 20250707 0 10.64 10.64 10.64 10.64 0 10.5703
BNS.TO The Bank of Nova Scotia 20250707 0 74.91 75.4 74.77 75.01 6187700 75.01 up up correct
BOS.TO AirBoss of America Corp 20250707 0 4.89 4.89 4.55 4.61 22800 4.61 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20250707 0 19.7 19.83 19.67 19.83 20289 19.6026 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20250707 0 17.04 17.04 16.95 16.95 5170 16.95 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20250707 0 23 23.02 22.97 23.02 3512 23.02 up up correct
BPO-PE.TO BPO-PE 20250707 0 17.84 17.84 17.75 17.75 502 17.75 down down correct
BPO-PG.TO BPO-PG 20250707 0 18.15 18.15 18.1 18.12 2750 18.12 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20250707 0 17.45 17.5 17.45 17.47 2998 17.47 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20250707 0 15.18 15.18 15.16 15.16 302 15.16 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20250707 0 14.84 14.92 14.77 14.8 2915 14.8 down down correct
BPO-PR.TO BPO-PR 20250707 0 15.945 15.945 15.945 15.945 102 15.945
BPO-PT.TO Brookfield Office Properties Inc PR 20250707 0 18.42 18.42 18.29 18.39 10841 18.39 down down correct
BPO-PW.TO Brookfield Office Properties Inc 20250707 0 10.44 10.45 10.44 10.45 404 10.24 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20250707 0 10.4 10.44 10.4 10.44 4804 10.2327 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250707 0 22.78 22.8 22.75 22.75 500 22.6409 down up incorrect
BPS-PA.TO BPS-PA 20250707 0 25.03 25.03 25.03 25.03 0 25.03
BPS-PB.TO BPS-PB 20250707 0 24.99 24.99 24.99 24.99 0 24.99
BPS-PC.TO BPS-PC 20250707 0 24.95 24.95 24.95 24.95 0 24.95
BPS-PU.TO BPS-PU 20250707 0 24.9 24.9 24.9 24.9 0 24.9
BR.TO Big Rock Brewery Inc 20250707 0 1.1 1.1 1.07 1.08 13200 1.08 down up incorrect
BRAG.TO Bragg Gaming Group Inc 20250707 0 5.94 5.97 5.89 5.93 5500 5.93 down up incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20250707 0 15.15 15.15 14.91 14.91 3730 14.8014 down up incorrect
BREA.TO Brompton Global Real Assets Dividend ETF 20250707 0 29.53 29.61 29.53 29.61 2600 29.48 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250707 0 21.86 22.09 21.86 22.09 42800 21.768 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250707 0 20 20 19.92 20 1102 19.6827
BRF-PC.TO BRF-PC 20250707 0 23.99 24.1 23.99 24.1 1162 23.7006 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250707 0 19.75 19.99 19.75 19.99 2202 19.68 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250707 0 20.48 20.48 19.63 19.97 4412 19.6573 down down correct
BRMI.TO Boat Rocker Media Inc 20250707 0 0.9 0.92 0.9 0.92 2000 0.92 up up correct
BRY.TO Bri-Chem Corp 20250707 0 0.27 0.27 0.27 0.27 0 0.27
BSKT.TO Manulife Smart Core Bond ETF 20250707 0 8.67 8.68 8.67 8.68 5300 8.6559 up up correct
BSX.TO Belo Sun Mining Corp 20250707 0 0.3 0.31 0.3 0.31 149400 0.31 up down incorrect
BTB-UN.TO BTB Real Estate Investment Trust 20250707 0 3.68 3.68 3.63 3.66 62164 3.6302 down up incorrect
BTCC-B.TO Purpose Bitcoin ETF 20250707 0 20.81 20.86 20.69 20.78 174200 20.78 down up incorrect
BTCC-U.TO Purpose Bitcoin ETF 20250707 0 19.36 19.4 19.23 19.33 12700 19.33 down up incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250707 0 19.77 19.82 19.61 19.73 298700 19.73 down up incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250707 0 23.28 23.31 23.17 23.28 8100 23.28
BTCX-B.TO CI Galaxy Bitcoin ETF 20250707 0 21.71 21.76 21.57 21.68 187800 21.68 down up incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20250707 0 20.14 20.18 20.04 20.1 12890 20.1 down up incorrect
BTE.TO Baytex Energy Corp 20250707 0 2.52 2.55 2.43 2.47 5174900 2.47 down up incorrect
BTO.TO B2Gold Corp 20250707 0 4.95 5.04 4.85 5.02 2268300 5.02 up down incorrect
BU.TO Burcon NutraScience Corporation 20250707 0 3.21 3.24 3 3 8900 3 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250707 0 10.13 10.13 10.13 10.13 1100 10.13
BYD.TO Boyd Group Services Inc 20250707 0 213.29 215.54 210.36 214.03 46100 214.03 up up correct
BYL.TO Baylin Technologies Inc 20250707 0 0.29 0.29 0.29 0.29 600 0.29
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250707 0 20.04 20.04 20.02 20.03 62600 19.96 down down correct
CAE.TO CAE Inc 20250707 0 40.39 40.95 40.13 40.63 583200 40.63 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250707 0 19.86 19.86 19.85 19.85 105 19.7942 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250707 0 44.31 44.31 44.31 44.31 8800 44.1901
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250707 0 47.71 47.71 47.71 47.71 0 47.5847
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250707 0 17.19 17.19 17.19 17.19 0 17.19
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250707 0 15.52 15.52 15.44 15.47 999 15.47 down down correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250707 0 13.65 13.65 13.44 13.51 13200 13.3839 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250707 0 45.11 45.19 44.3 44.7 450855 44.5717 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250707 0 21.64 21.64 21.64 21.64 0 21.6208
CAS.TO Cascades Inc 20250707 0 9.28 9.31 9.11 9.15 197468 9.0388 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250707 0 17.95 17.98 17.95 17.98 17300 17.9427 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20250707 0 9.19 9.2 9.19 9.2 2252 9.1701 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250707 0 18.41 18.43 18.41 18.42 2241 18.3691 up up correct
CCA.TO Cogeco Communications Inc 20250707 0 72.84 72.85 72.31 72.51 76909 71.4946 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20250707 0 18.04 18.04 18.04 18.04 0 17.9918
CCEI.TO CIBC Canadian Equity Index ETF 20250707 0 29.42 29.47 29.38 29.41 3488 29.41 down down correct
CCL-B.TO CCL Industries Inc 20250707 0 80.37 80.77 79.61 79.72 184900 79.72 down down correct
CCM.TO Canagold Resources Ltd 20250707 0 0.35 0.38 0.35 0.36 21300 0.36 up up correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250707 0 18.17 18.17 18.15 18.15 730 18.0879 down down correct
CCO.TO Cameco Corporation 20250707 0 98.62 102.76 97.89 102.69 979400 102.69 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250707 0 17.84 17.87 17.84 17.87 4900 17.8069 up up correct
CCS-PC.TO CCS-PC 20250707 0 22.05 22.05 21.91 21.91 1400 21.91 down down correct
CDIV.TO Manulife Smart Dividend ETF 20250707 0 16.24 16.26 16.18 16.19 2800 16.19 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250707 0 16.63 16.63 16.63 16.63 0 16.5557
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250707 0 17.1 17.1 17.1 17.1 0 17.0237
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250707 0 16.68 16.68 16.68 16.68 0 16.6055
CEF-U.TO Sprott Physical Gold and Silver Trust 20250707 0 30.26 30.26 30.26 30.26 1900 30.26
CEF.TO Sprott Physical Gold and Silver Trust 20250707 0 41.14 41.65 41.14 41.62 16100 41.62 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250707 0 20.67 20.81 20.61 20.77 1800 20.77 up up correct
CEU.TO CES Energy Solutions Corp 20250707 0 7.01 7.06 6.83 6.83 407800 6.83 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250707 0 22.49 22.55 22.36 22.38 14100 22.3181 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20250707 0 18.7 18.7 18.7 18.7 0 18.7
CF-PC.TO Canaccord Genuity Group Inc 20250707 0 23.27 23.27 23 23 1449 23 down down correct
CF.TO Canaccord Genuity Group Inc 20250707 0 10.64 10.74 10.61 10.62 92700 10.62 down down correct
CFF.TO Conifex Timber Inc 20250707 0 0.32 0.32 0.32 0.32 0 0.32
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250707 0 16.91 16.91 16.91 16.91 0 16.8331
CFP.TO Canfor Corporation 20250707 0 14.74 14.74 14.16 14.19 100300 14.19 down down correct
CFW.TO Calfrac Well Services Ltd 20250707 0 3.57 3.6 3.55 3.55 9900 3.55 down down correct
CFX.TO Canfor Pulp Products Inc 20250707 0 0.73 0.73 0.73 0.73 13000 0.73
CG.TO Centerra Gold Inc 20250707 0 10.11 10.12 9.74 10.04 1264000 9.9701 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20250707 0 28.27 28.29 28.25 28.27 1500 28.2316
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250707 0 17.59 17.59 17.59 17.59 300 17.549
CGG.TO China Gold International Resources Corp. Ltd 20250707 0 12.39 12.39 11.77 12.01 7800 12.01 down down correct
CGI.TO Canadian General Investments Limited 20250707 0 39.46 39.55 39.01 39.01 2700 39.01 down down correct
CGL-C.TO iShares Gold Bullion ETF 20250707 0 38 38.32 37.91 38.28 18900 38.28 up up correct
CGL.TO iShares Gold Bullion ETF 20250707 0 25.87 26.04 25.79 26.03 165100 26.03 up up correct
CGLO.TO CIBC Global Growth ETF 20250707 0 30.29 30.32 30.23 30.3 2600 30.3 up up correct
CGO.TO Cogeco Inc 20250707 0 68.89 68.89 68.19 68.5 5659 67.4829 down down correct
CGR.TO iShares Global Real Estate Index ETF 20250707 0 30.5 30.5 30.31 30.31 1100 30.31 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250707 0 22.94 22.96 22.94 22.96 946 22.8828 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250707 0 21.2 21.2 21.18 21.18 300 21.0945 down down correct
CGX.TO Cineplex Inc 20250707 0 11.41 11.55 11.4 11.48 134100 11.48 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20250707 0 14.11 14.27 13.96 14.27 7300 14.27 up up correct
CGY.TO Calian Group Ltd 20250707 0 50.63 50.9 50.14 50.31 18685 50.31 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20250707 0 11.1 11.17 11.04 11.08 131123 11.021 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250707 0 23.92 23.98 23.91 23.96 1850 23.96 up up correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250707 0 15.06 15.12 14.78 14.8 406800 14.738 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20250707 0 43.93 44 43.66 43.73 3500 43.73 down down correct
CHR.TO Chorus Aviation Inc 20250707 0 22.42 22.5 21.93 21.99 30155 21.9114 down down correct
CIA.TO Champion Iron Limited 20250707 0 3.9 3.98 3.84 3.88 262600 3.88 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250707 0 59.9 60.09 59.88 59.88 900 59.88 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20250707 0 12.82 12.88 12.82 12.83 14500 12.7587 up up correct
CIEI.TO CIBC International Equity Index ETF 20250707 0 26.34 26.38 26.34 26.38 15200 26.38 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20250707 0 21.33 21.33 21.23 21.25 1900 21.25 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20250707 0 52.76 52.76 52.3 52.44 25300 52.44 down down correct
CIGI.TO Colliers International Group Inc 20250707 0 179.56 179.84 177.69 178.43 47700 178.43 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250707 0 28.98 28.98 28.89 28.89 5000 28.8218 down down correct
CINT.TO CIBC International Equity ETF 20250707 0 23.55 23.55 23.37 23.4 14300 23.4 down down correct
CINV.TO CI Global Alpha Innovation ETF 20250707 0 28.91 28.91 28.86 28.89 400 28.89 down down correct
CIQ-UN.TO Canadian High Income Equity Fund 20250707 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250707 0 19.82 19.82 19.82 19.82 0 19.5403
CIU-PC.TO CIU-PC 20250707 0 16.16 16.25 16.16 16.24 5900 16.1043 up up correct
CIX.TO CI Financial Corp 20250707 0 31.66 31.71 31.6 31.71 656900 31.71 up up correct
CJ.TO Cardinal Energy Ltd 20250707 0 6.75 6.78 6.69 6.74 665300 6.6858 down down correct
CJR-B.TO Corus Entertainment Inc 20250707 0 0.1 0.1 0.1 0.1 98700 0.1
CJT.TO Cargojet Inc 20250707 0 111 111.01 105.47 105.73 93900 105.73 down down correct
CKI.TO Clarke Inc 20250707 0 26.25 26.3 25.9 25.95 4900 25.95 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250707 0 17.49 17.5 17.49 17.5 11992 17.4669 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250707 0 17.32 17.33 17.32 17.33 9200 17.2928 up up correct
CLML.TO CI Global Climate Leaders Fund 20250707 0 37.4 37.65 37.4 37.6 2700 37.6 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20250707 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250707 0 215.45 217 210.15 210.47 708600 210.47 down down correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20250707 0 24.96 24.96 24.95 24.95 13458 24.95 down down correct
CM-PS.TO CM-PS 20250707 0 25.51 25.58 25.5 25.55 4361 25.55 up up correct
CM.TO Canadian Imperial Bank of Commerce 20250707 0 98.04 99.06 98.04 98.56 4385270 98.56 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250707 0 30.06 30.06 30.06 30.06 0 30.06
CMAG.TO CI Munro Alternative Global Growth ETF 20250707 0 40 40.02 39.91 39.91 1200 39.91 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250707 0 18.73 18.73 18.73 18.73 0 18.663
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250707 0 18.22 18.22 18.22 18.22 0 18.1531
CMDO.TO CI Alternative Diversified Opportunities Fund 20250707 0 19.8 19.8 19.75 19.77 900 19.7064 down down correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250707 0 19.76 19.76 19.76 19.76 0 19.688
CMG.TO Computer Modelling Group Ltd 20250707 0 7.57 7.57 7.37 7.52 82200 7.52 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20250707 0 37.11 37.13 37.05 37.13 2700 37.13 up up correct
CMR.TO iShares Premium Money Market ETF 20250707 0 50.05 50.06 50.05 50.05 83700 49.9292
CNAO.TO CI Alternative North American Opportunities Fund 20250707 0 30.95 30.95 30.95 30.95 0 30.95
CNE.TO Canacol Energy Ltd 20250707 0 2.64 2.64 2.49 2.51 33600 2.51 down up incorrect
CNQ.TO Canadian Natural Resources Limited 20250707 0 43.93 44.01 43.11 43.39 34159859 43.39 down up incorrect
CNR.TO Canadian National Railway Company 20250707 0 144.04 144.44 140.68 140.7 1368252 140.7 down up incorrect
CNT.TO Century Global Commodities Corporation 20250707 0 0.06 0.06 0.06 0.06 20000 0.06
COMM.TO BMO Global Communications Index ETF 20250707 0 43.33 43.33 43.33 43.33 0 43.33
COW.TO iShares Global Agriculture Index ETF 20250707 0 68.77 69.17 68.55 68.64 7500 68.64 down down correct
CP.TO Canadian Pacific Railway Limited 20250707 0 110.07 110.65 108.73 108.83 809500 108.83 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20250707 0 13.5 13.5 13.11 13.29 23900 13.29 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250707 0 17.91 17.91 17.91 17.91 0 17.8349
CPX-PA.TO CPX-PA 20250707 0 18.82 19.15 18.82 19.15 41200 19.15 up up correct
CPX-PC.TO CPX-PC 20250707 0 25.38 25.38 25.35 25.35 1321 25.35 down down correct
CPX-PE.TO CPX-PE 20250707 0 25.1 25.25 25.1 25.12 3201 25.12 up up correct
CPX.TO Capital Power Corporation 20250707 0 54.45 55.62 54.45 55.05 975100 55.05 up up correct
CRDL.TO Cardiol Therapeutics Inc 20250707 0 2.07 2.08 1.94 1.97 109600 1.97 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250707 0 20.54 20.54 20.54 20.54 0 20.4902
CRED.TO CI Alternative Investment Grade Credit Fund 20250707 0 20.09 20.09 20.09 20.09 0 20.0401
CRON.TO Cronos Group Inc 20250707 0 2.77 2.85 2.77 2.79 171000 2.79 up up correct
CRP.TO Ceres Global Ag Corp 20250707 0 6.08 6.21 6.08 6.21 8325 6.21 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20250707 0 14.97 15.04 14.775 14.86 140146 14.7843 down down correct
CRRX.TO CareRx Corporation 20250707 0 2.94 2.99 2.94 2.94 8300 2.94
CRT-UN.TO CT Real Estate Investment Trust 20250707 0 16.02 16.03 15.81 15.86 84200 15.7784 down down correct
CRWN.TO Crown Capital Partners Inc 20250707 0 0.83 0.83 0.83 0.83 0 0.83
CS.TO Capstone Mining Corp 20250707 0 8.58 8.61 8.38 8.44 1630200 8.44 down down correct
CSAV.TO CI High Interest Savings ETF 20250707 0 50.04 50.05 50.04 50.05 62100 49.9401 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20250707 0 16.79 16.8 16.79 16.8 201 16.5834 up up correct
CSH-UN.TO Chartwell Retirement Residences 20250707 0 18.5 18.5 18.21 18.35 356257 18.2984 down down correct
CSU.TO Constellation Software Inc 20250707 0 4959.9902 5050 4959.9902 4998.9702 25300 4998.9702 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20250707 0 14.25 14.25 14.02 14.07 7297 14.07 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20250707 0 13.49 13.54 13.49 13.54 2103 13.54 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20250707 0 185.48 187.18 185.02 185.12 256600 183.3532 down down correct
CTC.TO Canadian Tire Corporation Limited 20250707 0 265 266 265 265 819 263.1664
CTX.TO Crescita Therapeutics Inc 20250707 0 0.485 0.49 0.485 0.485 41000 0.485
CU-PC.TO CU-PC 20250707 0 23.75 23.75 23.75 23.75 0 23.4339
CU-PD.TO CU-PD 20250707 0 21.36 21.44 21.36 21.44 1400 21.1439 up up correct
CU-PE.TO Canadian Utilities Limited 20250707 0 21.4 21.4 21.32 21.32 2464 21.0242 down down correct
CU-PF.TO Canadian Utilities Limited 20250707 0 20.06 20.06 20.06 20.06 100 19.79
CU-PG.TO CU-PG 20250707 0 20 20.05 19.95 19.95 2300 19.6807 down up incorrect
CU-PH.TO Canadian Utilities Limited 20250707 0 23.31 23.31 23.31 23.31 0 22.9847
CU-PI.TO Canadian Utilities Limited 20250707 0 25.12 25.19 25.12 25.13 6400 24.853 up down incorrect
CU.TO Canadian Utilities Limited 20250707 0 37.55 37.71 37.34 37.65 591010 37.204 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250707 0 55.06 55.06 54.28 54.28 600 54.1942 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20250707 0 33.79 33.79 33.58 33.63 1234 33.63 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20250707 0 13.11 13.11 13.04 13.05 2200 13.05 down down correct
CVD.TO iShares Convertible Bond Index ETF 20250707 0 17.94 17.94 17.67 17.67 20700 17.6001 down up incorrect
CVE-PA.TO Cenovus Energy Inc 20250707 0 23.76 23.95 23.76 23.95 161559 23.95 up down incorrect
CVE-PB.TO Cenovus Energy Inc 20250707 0 23.45 23.45 23.45 23.45 700 23.45
CVE-PG.TO Cenovus Energy Inc 20250707 0 25 25 25 25 0 25
CVE.TO Cenovus Energy Inc 20250707 0 19.29 19.47 18.95 19.21 12085500 19.21 down up incorrect
CVG.TO Clairvest Group Inc 20250707 0 77.22 77.5 76.11 76.11 2000 76.11 down up incorrect
CWEB.TO Charlotte's Web Holdings Inc 20250707 0 0.13 0.13 0.12 0.12 4000 0.12 down down correct
CWL.TO The Caldwell Partners International Inc 20250707 0 0.82 0.82 0.82 0.82 0 0.82
CWW.TO iShares Global Water Index ETF 20250707 0 62.59 62.59 62.06 62.33 3600 62.33 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20250707 0 10.25 10.28 10.25 10.28 25200 10.2401 up up correct
CXI.TO Currency Exchange International Corp 20250707 0 20.29 20.3 19.58 19.58 2600 19.58 down down correct
CYB.TO Cymbria Corporation 20250707 0 81.61 81.61 80.74 81 2200 81 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20250707 0 69.08 69.08 69.08 69.08 217 69.0697
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250707 0 58.86 59.05 58.62 58.83 6900 58.8196 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250707 0 23.05 23.06 22.97 22.98 2000 22.9044 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20250707 0 16.57 16.62 16.15 16.35 17114 16.27 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20250707 0 32.96 32.96 32.96 32.96 0 32.9502
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250707 0 29.56 29.56 29.56 29.56 300 29.55
DBM.TO Doman Building Materials Group Ltd 20250707 0 8.79 8.8 8.73 8.75 56900 8.75 down down correct
DBO.TO D-BOX Technologies Inc 20250707 0 0.31 0.31 0.29 0.29 307700 0.29 down down correct
DC-A.TO Dundee Corporation 20250707 0 2.67 2.67 2.57 2.58 27200 2.58 down down correct
DCBO.TO Docebo Inc 20250707 0 39.77 39.96 39.36 39.6 38200 39.6 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250707 0 18.45 18.45 18.45 18.45 0 18.3792
DCM.TO DATA Communications Management Corp 20250707 0 1.93 1.93 1.88 1.89 24300 1.89 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250707 0 20.85 20.9 20.85 20.9 200 20.7182 up up correct
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250707 0 19.05 19.05 19.05 19.05 2500 18.9679
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250707 0 17.82 17.82 17.8 17.8 2600 17.7031 down down correct
DF-PA.TO DF-PA 20250707 0 10.64 10.65 10.64 10.65 4204 10.5899 up up correct
DF.TO Dividend 15 Split Corp. II 20250707 0 6.18 6.18 6.13 6.14 70600 6.0441 down down correct
DFN-PA.TO DFN-PA 20250707 0 10.42 10.45 10.42 10.44 135386 10.3802 up up correct
DFN.TO Dividend 15 Split Corp 20250707 0 6.21 6.21 6.18 6.2 330200 6.1061 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250707 0 54.75 55.06 54.75 54.88 5000 54.88 up up correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250707 0 42.58 42.75 42.55 42.62 228200 42.62 up up correct
DGS-PA.TO DGS-PA 20250707 0 10.62 10.69 10.62 10.68 29526 10.68 up up correct
DGS.TO Dividend Growth Split Corp 20250707 0 6.95 6.95 6.92 6.95 86806 6.95
DHT-U.TO DRI Healthcare Trust 20250707 0 10.1 10.1 10.1 10.1 13900 10.1
DHT-UN.TO DRI Healthcare Trust 20250707 0 13.56 13.88 13.56 13.84 56600 13.84 up up correct
DIAM.TO Star Diamond Corporation 20250707 0 0.06 0.06 0.06 0.06 509900 0.06
DII-B.TO Dorel Industries Inc 20250707 0 1.61 1.62 1.57 1.62 157800 1.62 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250707 0 11.99 11.99 11.76 11.83 644028 11.7696 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250707 0 44.13 44.13 44.13 44.13 200 44.13
DIV.TO Diversified Royalty Corp 20250707 0 3.25 3.25 3.2 3.24 616088 3.1963 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250707 0 16.84 16.84 16.84 16.84 0 16.7711
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250707 0 10.19 10.2 10.19 10.2 703800 10.2 up up correct
DLR.TO Horizons US Dollar Currency ETF 20250707 0 13.91 13.95 13.9 13.93 982500 13.93 up up correct
DML.TO Denison Mines Corp 20250707 0 2.42 2.51 2.36 2.48 2798300 2.48 up up correct
DND.TO Dye & Durham Limited 20250707 0 10.15 11.43 10.15 10.97 788100 10.97 up up correct
DNG.TO Dynacor Gold Mines Inc 20250707 0 4.58 4.58 4.5 4.56 90800 4.5412 down down correct
DNTL.TO dentalcorp Holdings Ltd 20250707 0 8.31 8.38 8.16 8.18 160600 8.18 down down correct
DOL.TO Dollarama Inc 20250707 0 190.95 192.05 189.38 189.46 480400 189.3507 down down correct
DOO.TO BRP Inc 20250707 0 69.93 70.73 68.94 69.64 135200 69.64 down down correct
DPM.TO Dundee Precious Metals Inc 20250707 0 21.59 22.31 21.48 22.27 721132 22.27 up up correct
DR.TO Medical Facilities Corporation 20250707 0 16.67 16.67 16.44 16.44 23600 16.44 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250707 0 18.71 18.71 18.71 18.71 500 18.5972
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250707 0 36.06 36.06 35.88 35.93 1389 35.93 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250707 0 27.05 27.05 27.04 27.04 416 27.04 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250707 0 26.07 26.07 26 26 600 26 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250707 0 33.62 33.815 33.62 33.78 1294 33.78 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250707 0 37.81 37.81 37.81 37.81 0 37.81
DRM.TO Dream Unlimited Corp 20250707 0 23.36 23.36 21.51 21.55 43600 21.55 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250707 0 35.13 35.2 35.04 35.08 1999 35.08 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250707 0 29.35 29.35 29.19 29.2 2000 29.2 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250707 0 19.89 19.89 19.89 19.89 100 19.89
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250707 0 45.22 45.39 45.11 45.24 2543 45.24 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20250707 0 0.88 0.88 0.85 0.87 12100 0.87 down down correct
DRX.TO ADF Group Inc 20250707 0 8.3 8.3 7.99 8.06 42500 8.06 down down correct
DS.TO Dividend Select 15 Corp 20250707 0 6.68 6.68 6.6 6.6 4300 6.5405 down down correct
DSG.TO The Descartes Systems Group Inc 20250707 0 140.02 141.96 139.33 139.84 119900 139.84 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20250707 0 17.8 17.8 17.8 17.8 400 17.7358
DXC.TO Dynamic Active Canadian Dividend ETF 20250707 0 40.2 40.2 39.91 39.96 18000 39.8794 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20250707 0 14.11 14.11 14.11 14.11 0 14.11
DXET.TO Dynamic Active Energy Evolution ETF 20250707 0 18.88 18.88 18.88 18.88 0 18.88
DXF.TO Dynamic Active Global Financial Services ETF 20250707 0 51.64 51.64 51.64 51.64 0 51.64
DXG.TO Dynamic Active Global Dividend ETF 20250707 0 72.1 72.12 71.88 72.12 11800 72.12 up up correct
DXIF.TO Dynamic Active International ETF 20250707 0 27.51 27.51 27.44 27.44 5100 27.44 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20250707 0 22.87 22.87 22.87 22.87 0 22.87
DXO.TO Dynamic Active Crossover Bond ETF 20250707 0 19.57 19.57 19.54 19.54 2300 19.4492 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20250707 0 24.48 24.61 24.48 24.6 9744 24.5047 up up correct
DXT.TO Dexterra Group Inc 20250707 0 9.4 9.4 9.25 9.3 30000 9.3 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20250707 0 65.67 65.67 65.67 65.67 0 65.67
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250707 0 19.65 19.68 19.65 19.68 12000 19.6271 up up correct
DXW.TO Dynamic Active International Dividend ETF 20250707 0 24.14 24.14 24.14 24.14 0 24.0878
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250707 0 12.88 12.88 12.88 12.88 100 12.88
DYA.TO dynaCERT Inc 20250707 0 0.14 0.14 0.135 0.14 374520 0.14
E.TO Enterprise Group Inc 20250707 0 1.88 1.88 1.79 1.81 105900 1.81 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20250707 0 48.91 48.91 48.91 48.91 300 48.7858
EBIT-U.TO Bitcoin ETF 20250707 0 38.3 38.42 38.3 38.42 481 38.42 up up correct
EBIT.TO Bitcoin ETF CAD 20250707 0 52.41 52.5 52.06 52.27 8900 52.27 down down correct
ECN-PC.TO ECN Capital Corp 20250707 0 23 23.01 22.85 22.95 4002 22.95 down down correct
ECN.TO ECN Capital Corp 20250707 0 2.85 2.89 2.84 2.86 366700 2.86 up up correct
ECO.TO EcoSynthetix Inc 20250707 0 4.1 4.14 4.09 4.1 16900 4.1
EDGE-U.TO Evolve Innovation Index Fund 20250707 0 22.97 22.97 22.97 22.97 0 22.97
EDGE.TO Evolve Innovation Index Fund 20250707 0 42 42.56 42 42.495 2000 42.495 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20250707 0 11.22 11.28 11.22 11.28 1905 11.2237 up up correct
EDR.TO Endeavour Silver Corp 20250707 0 6.77 7.17 6.63 7.16 855300 7.16 up up correct
EDT.TO Spectral Medical Inc 20250707 0 0.81 0.82 0.79 0.82 84550 0.82 up up correct
EDV.TO Endeavour Mining plc 20250707 0 41.76 42.89 41.45 42.5 604600 42.5 up up correct
EFN.TO Element Fleet Management Corp 20250707 0 34.79 34.95 34.63 34.65 388800 34.65 down down correct
EFR.TO Energy Fuels Inc 20250707 0 8.24 8.42 7.9 8.4 723000 8.4 up up correct
EFX.TO Enerflex Ltd 20250707 0 11.03 11.11 10.7 10.7 234700 10.6676 down down correct
EGIF.TO Exemplar Growth and Income Fund 20250707 0 22.53 22.53 22.53 22.53 0 22.4637
EGLX.TO Enthusiast Gaming Holdings Inc 20250707 0 0.055 0.055 0.055 0.055 0 0.055
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250707 0 34.08 34.08 34.08 34.08 0 34.08
EIF.TO Exchange Income Corporation 20250707 0 64.89 65.61 64.89 65.53 101900 65.3122 up up correct
EIT-PA.TO Canoe EIT Income Fund 20250707 0 25.35 25.35 25.35 25.35 100 25.0496
EIT-PB.TO Canoe EIT Income Fund 20250707 0 25.35 25.35 25.35 25.35 100 25.0507
EIT-UN.TO Canoe EIT Income Fund 20250707 0 15.61 15.65 15.55 15.58 88240 15.3793 down down correct
ELD.TO Eldorado Gold Corporation 20250707 0 27.89 28.52 27.54 28.49 211800 28.49 up up correct
ELEF.TO Silver Elephant Mining Corp 20250707 0 0.22 0.22 0.19 0.2 301300 0.2 down down correct
ELF-PF.TO ELF-PF 20250707 0 23.05 23.05 22.82 22.82 2700 22.82 down up incorrect
ELF-PG.TO ELF-PG 20250707 0 20.4 20.6 20.4 20.6 1200 20.6 up down incorrect
ELF-PH.TO E-L Financial Corporation Limited 20250707 0 23.36 23.4 23.3 23.3 2900 23.3 down up incorrect
ELF.TO E-L Financial Corporation Limited 20250707 0 15.85 15.85 15.4 15.71 78117 15.71 down up incorrect
ELR.TO Eastern Platinum Limited 20250707 0 0.26 0.27 0.26 0.26 188000 0.26
EMA-PA.TO Emera Incorporated 20250707 0 19 19.13 19 19.13 2100 19 up down incorrect
EMA-PB.TO EMA-PB 20250707 0 18.9 18.9 18.9 18.9 0 18.6393
EMA-PC.TO Emera Incorporated 20250707 0 24.75 24.75 24.75 24.75 2001 24.3461
EMA-PE.TO EMA-PE 20250707 0 19.45 19.45 19.37 19.37 1800 19.1018 down down correct
EMA-PF.TO Emera Incorporated 20250707 0 23.59 23.64 23.59 23.64 502 23.2911 up up correct
EMA-PH.TO Emera Incorporated 20250707 0 25.04 25.15 25.04 25.15 3603 24.7524 up up correct
EMA.TO Emera Incorporated 20250707 0 62.16 62.37 61.97 62.25 911880 61.5515 up up correct
EMP-A.TO Empire Company Limited 20250707 0 55.8 56.32 55.64 56 251200 55.7812 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250707 0 31.73 31.82 31.65 31.82 7600 31.82 up up correct
ENB-PA.TO ENB-PA 20250707 0 23.77 23.9 23.77 23.9 1700 23.9 up up correct
ENB-PB.TO ENB-PB 20250707 0 19.58 19.58 19.51 19.52 1243 19.2127 down down correct
ENB-PD.TO Enbridge Inc 20250707 0 20.19 20.2 20.13 20.17 2502 19.8474 down up incorrect
ENB-PF.TO ENB-PF 20250707 0 20.52 20.53 20.52 20.53 402 20.1973 up down incorrect
ENB-PFA.TO Enbridge Inc 20250707 0 21.01 21.01 21.01 21.01 202 21.01
ENB-PFC.TO Enbridge Inc 20250707 0 20.64 20.75 20.6 20.6 27150 20.2722 down up incorrect
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250707 0 20.39 20.6 20.39 20.55 13445 20.55 up down incorrect
ENB-PFG.TO Enbridge Inc 20250707 0 20.61 20.64 20.61 20.64 23700 20.4631 up down incorrect
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250707 0 24.5 24.6 24.25 24.25 11112 23.869 down up incorrect
ENB-PFU.TO Enbridge Inc 20250707 0 23.49 23.49 23.4 23.4 1725 23.0354 down up incorrect
ENB-PFV.TO Enbridge Inc 20250707 0 24.08 24.08 23.83 23.83 915 23.4212 down up incorrect
ENB-PH.TO ENB-PH 20250707 0 21.7 21.7 21.58 21.58 2323 21.2112 down up incorrect
ENB-PJ.TO Enbridge Inc 20250707 0 21.7 21.71 21.6 21.71 7123 21.3497 up down incorrect
ENB-PN.TO ENB-PN 20250707 0 23.87 23.9 23.81 23.82 7401 23.4103 down down correct
ENB-PP.TO Enbridge Inc 20250707 0 21.4 21.4 21.2 21.25 6273 20.8951 down down correct
ENB-PT.TO ENB-PT 20250707 0 22.28 22.28 22.1 22.24 8405 21.8542 down down correct
ENB-PV.TO Enbridge Inc 20250707 0 23.96 23.96 23.69 23.69 9556 23.2839 down down correct
ENB-PY.TO Enbridge Inc 20250707 0 19.76 19.83 19.75 19.79 5877 19.4714 up up correct
ENB.TO Enbridge Inc 20250707 0 60.89 60.9 60.125 60.32 6169717 59.4653 down down correct
ENGH.TO Enghouse Systems Limited 20250707 0 23.51 23.71 23.24 23.43 176350 23.1156 down down correct
ENS-PA.TO E Split Corp 20250707 0 10.88 10.88 10.87 10.87 608 10.87 down down correct
ENS.TO E Split Corp 20250707 0 14.03 14.05 13.81 13.84 45600 13.7134 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20250707 0 7.74 7.81 7.35 7.6 17500 7.6 down down correct
EQB.TO Equitable Group Inc 20250707 0 99.79 100.4 99.34 100.27 111000 100.27 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250707 0 32.32 32.32 31.99 32.08 23741 32.08 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250707 0 27.78 27.83 27.78 27.83 500 27.83 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250707 0 38.3 38.3 37.96 38.07 38200 38.07 down down correct
EQX.TO Equinox Gold Corp 20250707 0 7.86 8.08 7.78 8.07 1851800 8.07 up up correct
ERD.TO Erdene Resource Development Corporation 20250707 0 0.98 1.02 0.96 1.02 375800 1.02 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20250707 0 2.56 2.59 2.52 2.54 94300 2.5298 down down correct
ERO.TO Ero Copper Corp 20250707 0 22.47 22.53 21.88 22.15 425300 22.15 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250707 0 40.57 40.57 40.36 40.42 500 40.42 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20250707 0 44.02 44.04 43.79 43.91 2800 43.91 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250707 0 44.58 44.67 44.46 44.57 4000 44.57 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20250707 0 27.72 27.77 27.71 27.71 3200 27.71 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250707 0 37.18 37.23 37.05 37.05 3100 37.05 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250707 0 23.97 23.97 23.97 23.97 400 23.97
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250707 0 51.58 51.58 51.41 51.41 300 51.41 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250707 0 45.96 45.96 45.96 45.96 0 45.96
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250707 0 59.52 59.52 59.36 59.49 2100 59.49 down down correct
ESI.TO Ensign Energy Services Inc 20250707 0 2.29 2.29 2.2 2.21 40700 2.21 down down correct
ESM.TO Euro Sun Mining Inc 20250707 0 0.14 0.155 0.14 0.155 1042000 0.155 up up correct
ET.TO Evertz Technologies Limited 20250707 0 12.4 12.41 12.12 12.14 12000 12.14 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20250707 0 9.9 9.94 9.75 9.85 95000 9.85 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250707 0 54.77 54.77 54.56 54.57 1700 54.57 down up incorrect
ETHQ.TO 3iQ CoinShares Ether ETF 20250707 0 13.69 13.74 13.58 13.69 8500 13.69
ETHR.TO Ether ETF CAD Unhedged Units 20250707 0 11.69 11.69 11.55 11.63 25000 11.63 down up incorrect
ETHX-B.TO CI Galaxy Ethereum ETF 20250707 0 12.41 12.48 12.24 12.37 160800 12.37 down up incorrect
ETP.TO First Trust Global Risk Managed Income Index ETF 20250707 0 17.83 17.83 17.83 17.83 100 17.7705
EVT.TO Economic Investment Trust Limited 20250707 0 19.95 19.95 19.95 19.95 700 19.95
EXE.TO Extendicare Inc 20250707 0 13.65 13.65 13.35 13.38 184700 13.3368 down up incorrect
EXRO.TO Exro Technologies Inc 20250707 0 0.065 0.065 0.055 0.06 1337900 0.06 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250707 0 2.93 2.93 2.9 2.905 43715 2.8654 down down correct
FAR.TO Foraco International SA 20250707 0 1.82 1.87 1.78 1.87 89300 1.87 up up correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250707 0 17.5 17.52 17.45 17.46 24500 17.3534 down down correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250707 0 28.02 28.02 28.02 28.02 0 28.02
FC.TO Firm Capital Mortgage Investment Corporation 20250707 0 12.33 12.33 12.26 12.29 16777 12.2081 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250707 0 31.77 31.77 31.7 31.72 5700 31.6095 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250707 0 40.55 40.55 40.38 40.39 700 40.39 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20250707 0 16.38 16.46 16.37 16.39 2100 16.39 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20250707 0 14.3 14.3 14.29 14.29 281 14.2372 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20250707 0 29.79 29.79 29.65 29.65 2700 29.5356 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250707 0 24.26 24.26 24.09 24.09 500 24.0048 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20250707 0 42.9 43.13 42.9 43.01 9100 43.01 up up correct
FCIV.TO Fidelity International Value Index ETF 20250707 0 38.98 39.73 38.92 39.21 50600 39.21 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250707 0 13.43 13.43 13.43 13.43 0 13.3781
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250707 0 59.63 59.63 59.43 59.43 200 59.43 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20250707 0 18.66 18.66 18.08 18.16 362519 18.0927 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250707 0 45.19 45.19 44.96 44.96 800 44.8451 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250707 0 24.27 24.27 24.27 24.27 0 24.27
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250707 0 37.74 37.74 37.53 37.58 1300 37.385 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250707 0 33.07 33.07 32.9 32.9 1200 32.7299 down down correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250707 0 65.12 65.25 65.01 65.18 6900 65.18 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20250707 0 20.01 20.08 19.89 19.93 22400 19.93 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250707 0 18.68 18.68 18.68 18.68 3361 18.68
FDN.TO First Trust Dow Jones Internet ETF 20250707 0 29.74 29.74 29.74 29.74 100 29.74
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250707 0 48.92 48.92 48.76 48.76 400 48.76 down down correct
FEC.TO Frontera Energy Corporation 20250707 0 6.95 6.95 6.71 6.89 39500 6.89 down down correct
FF.TO First Mining Gold Corp 20250707 0 0.19 0.19 0.175 0.18 842148 0.18 down down correct
FFH-PG.TO Fairfax Financial Holdings Limited 20250707 0 24.56 24.62 24.55 24.62 3400 24.62 up up correct
FFH-PH.TO Fairfax Financial Holdings Limited 20250707 0 24.44 24.44 24.4 24.4 1550 24.4 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20250707 0 24.4 24.5 24.4 24.45 2750 24.45 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20250707 0 24.43 24.45 24.43 24.45 802 24.45 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20250707 0 25.05 25.22 24.96 25.1 4208 25.1 up up correct
FFH.TO Fairfax Financial Holdings Limited 20250707 0 2421.22 2468.28 2421.22 2453.0901 45000 2453.0901 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250707 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250707 0 10.79 10.815 10.79 10.81 84764 10.738 up up correct
FFN.TO North American Financial 15 Split Corp 20250707 0 6.98 7.03 6.97 6.98 253100 6.8731
FGGE.TO Franklin Global Growth Active ETF 20250707 0 25.345 25.36 25.345 25.36 2300 25.36 up up correct
FGO-U.TO CI Enhanced Government Bond ETF 20250707 0 10.26 10.26 10.26 10.26 0 10.26
FGO.TO CI Enhanced Government Bond ETF 20250707 0 9.93 9.93 9.93 9.93 600 9.93
FHC-F.TO First Trust Dow Jones Internet ETF 20250707 0 18.67 18.67 18.67 18.67 0 18.67
FHC.TO First Trust Dow Jones Internet ETF 20250707 0 29.74 29.81 29.74 29.81 100 29.81 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250707 0 59.9 60.09 59.88 59.99 945 59.99 up up correct
FHE.TO First Trust Indxx NextG ETF 20250707 0 12.94 12.94 12.94 12.94 0 12.94
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250707 0 15.04 15.11 15.04 15.11 150 15.11 up up correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250707 0 54.35 54.35 54.35 54.35 0 54.35
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250707 0 26.75 26.75 26.75 26.75 0 26.75
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250707 0 37.6 37.6 37.6 37.6 0 37.6
FHI-B.TO CI Health Care Giants Covered Call ETF 20250707 0 11.65 11.65 11.65 11.65 200 11.65
FHI.TO CI Health Care Giants Covered Call ETF 20250707 0 10.3 10.31 10.24 10.26 8800 10.26 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250707 0 28.02 28.02 28.02 28.02 0 28.02
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250707 0 55.81 55.81 55.81 55.81 0 55.81
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250707 0 103.06 103.37 102.61 102.97 600 102.97 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250707 0 110.7319 110.7319 109.9696 110.7319 0 110.7319
FIE.TO iShares Canadian Financial Monthly Income ETF 20250707 0 8.76 8.8 8.74 8.745 328645 8.7058 down up incorrect
FIG.TO CI Investment Grade Bond ETF 20250707 0 9.46 9.46 9.46 9.46 100 9.4279
FIH-U.TO Fairfax India Holdings Corporation 20250707 0 18.87 19.21 18.85 19 34300 19 up down incorrect
FINO.TO Franklin Innovation Active ETF 20250707 0 27.51 27.51 27.42 27.42 300 27.42 down up incorrect
FINT.TO First Trust International Capital Strength ETF 20250707 0 29.895 29.895 29.885 29.885 1300 29.885 down up incorrect
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250707 0 17.99 17.99 17.99 17.99 1300 17.9341
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250707 0 17.85 17.85 17.81 17.84 1600 17.796 down up incorrect
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250707 0 18.94 18.95 18.94 18.95 500 18.9097 up down incorrect
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250707 0 11.15 11.15 11.02 11.02 2600 11.02 down up incorrect
FLOT-U.TO Purpose Floating Rate Income Fund 20250707 0 5.95 5.95 5.95 5.95 0 5.95
FLOT.TO Purpose Floating Rate Income Fund 20250707 0 7.07 7.07 7.07 7.07 0 7.07
FLOW.TO Flow Beverage Corp 20250707 0 0.085 0.085 0.08 0.08 10000 0.08 down up incorrect
FLSD.TO Franklin Liberty Short Duration Bond ETF 20250707 0 19.26 19.27 19.24 19.27 5000 19.2221 up down incorrect
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250707 0 49.98 50.04 49.82 49.82 400 49.82 down up incorrect
FM.TO First Quantum Minerals Ltd 20250707 0 24.83 24.95 24.57 24.76 1929400 24.76 down up incorrect
FN-PA.TO First National Financial Corporation 20250707 0 16 16.1 16 16.1 2700 16.1 up up correct
FN-PB.TO FN-PB 20250707 0 15.85 15.85 15.85 15.85 0 15.85
FN.TO First National Financial Corporation 20250707 0 42.04 42.04 41.62 41.75 23200 41.5686 down down correct
FNV.TO Franco-Nevada Corporation 20250707 0 224.29 227.58 221.15 226 211200 226 up up correct
FOOD.TO Goodfood Market Corp 20250707 0 0.15 0.15 0.14 0.14 22700 0.14 down down correct
FORA.TO VerticalScope Holdings Inc 20250707 0 4.1 4.11 3.98 4.01 37200 4.01 down down correct
FOUR.TO Horizons Industry 4.0 Index ETF 20250707 0 59.31 59.31 59.31 59.31 0 59.31
FPR.TO CI Preferred Share ETF 20250707 0 24.01 24.01 24.01 24.01 400 23.9122
FRU.TO Freehold Royalties Ltd 20250707 0 12.8 12.9 12.69 12.78 697355 12.6956 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20250707 0 11.86 11.86 11.62 11.62 1200 11.62 down down correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250707 0 10 10 10 10 0 9.9681
FSB.TO CI Enhanced Short Duration Bond Fund 20250707 0 9.69 9.69 9.67 9.68 5756 9.65 down down correct
FSF.TO CI Global Financial Sector ETF 20250707 0 33.02 33.02 33.02 33.02 0 33.02
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250707 0 16.64 16.64 16.64 16.64 300 16.5504
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250707 0 35.14 35.14 35.05 35.1 300 35.1 down down correct
FST.TO First Trust Canadian Capital Strength ETF 20250707 0 62.22 62.22 62.02 62.05 600 62.05 down down correct
FSV.TO FirstService Corporation 20250707 0 242 243.83 240.41 241.22 67000 241.22 down down correct
FSY.TO Forsys Metals Corp 20250707 0 0.58 0.63 0.56 0.58 553900 0.58
FSZ.TO Fiera Capital Corporation 20250707 0 6.69 6.71 6.605 6.61 180780 6.5029 down down correct
FT.TO Fortune Minerals Limited 20250707 0 0.11 0.11 0.11 0.11 766200 0.11
FTG.TO Firan Technology Group Corporation 20250707 0 11.58 11.63 11.33 11.41 47000 11.41 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250707 0 10.88 10.91 10.88 10.89 26004 10.8192 up up correct
FTN.TO Financial 15 Split Corp 20250707 0 9.72 9.76 9.65 9.66 155900 9.5397 down down correct
FTS-PF.TO Fortis Inc 20250707 0 22.28 22.28 22.28 22.28 100 21.9863
FTS-PG.TO FTS-PG 20250707 0 23.3 23.3 23.12 23.29 6452 22.9223 down down correct
FTS-PH.TO Fortis Inc 20250707 0 18.21 18.21 18.19 18.2 1600 17.9525 down down correct
FTS-PI.TO Fortis Inc 20250707 0 16.76 16.76 16.76 16.76 102 16.5103
FTS-PJ.TO Fortis Inc 20250707 0 21.25 21.33 21.25 21.33 1800 21.048 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20250707 0 22.06 22.06 21.91 22.01 1802 21.6845 down down correct
FTS-PM.TO Fortis Inc 20250707 0 23.43 23.44 23.34 23.34 300 23.0042 down down correct
FTS.TO Fortis Inc 20250707 0 64.3 64.49 63.96 64.02 912686 63.4516 down down correct
FTT.TO Finning International Inc 20250707 0 60 60.29 59.3 59.43 457826 59.1168 down down correct
FTU-PB.TO FTU-PB 20250707 0 7.6 7.6 7.6 7.6 0 7.5315
FTU.TO US Financial 15 Split Corp 20250707 0 0.47 0.47 0.47 0.47 0 0.47
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250707 0 36.15 36.15 36.15 36.15 0 36.0805
FURY.TO Fury Gold Mines Limited 20250707 0 0.69 0.71 0.69 0.71 41400 0.71 up up correct
FVI.TO Fortuna Silver Mines Inc 20250707 0 8.95 9.29 8.76 9.28 680800 9.28 up up correct
FVL.TO Freegold Ventures Limited 20250707 0 1.22 1.26 1.22 1.25 159000 1.25 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20250707 0 28.68 28.69 28.68 28.69 2300 28.69 up up correct
GAU.TO Galiano Gold Inc 20250707 0 1.77 1.85 1.72 1.85 305000 1.85 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20250707 0 54.42 54.42 53.8 53.8 1000 53.8 down down correct
GBT.TO BMTC Group Inc 20250707 0 14.5 14.5 14.04 14.04 1400 14.04 down down correct
GCBD.TO Guardian Canadian Bond ETF 20250707 0 18.31 18.31 18.31 18.31 0 18.2473
GCG.TO Guardian Capital Group Limited 20250707 0 44 44 44 44 0 43.6032
GCL.TO Colabor Group Inc 20250707 0 0.88 0.88 0.86 0.87 12400 0.87 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250707 0 46.5 46.5 46.3 46.3 2800 46.3 down down correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250707 0 29.15 29.15 29.15 29.15 0 29.15
GDC.TO Genesis Land Development Corp 20250707 0 3.14 3.14 3.13 3.13 200 3.13 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20250707 0 19.33 19.33 19.33 19.33 0 19.2633
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250707 0 19.54 19.54 19.54 19.54 0 19.4733
GDI.TO GDI Integrated Facility Services Inc 20250707 0 32.24 32.47 32 32 5000 32 down down correct
GDL.TO Goodfellow Inc 20250707 0 12.38 12.38 12.35 12.35 6700 12.35 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20250707 0 20.1 20.17 20.1 20.16 9000 20.0432 up up correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250707 0 19.83 19.83 19.8 19.82 1300 19.6976 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20250707 0 10.31 10.31 10.28 10.29 9500 10.29 down down correct
GDV.TO Global Dividend Growth Split Corp 20250707 0 10.96 10.96 10.88 10.9 13300 10.8039 down down correct
GEI.TO Gibson Energy Inc 20250707 0 23.8 23.8 23.5 23.62 743100 23.62 down down correct
GENM.TO Generation Mining Limited 20250707 0 0.34 0.34 0.325 0.325 279640 0.325 down down correct
GEO.TO Geodrill Limited 20250707 0 3.62 3.63 3.46 3.59 19200 3.59 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20250707 0 69.58 69.58 69.03 69.03 2400 69.03 down down correct
GFL.TO GFL Environmental Inc 20250707 0 65.56 65.92 65.19 65.57 309500 65.5498 up up correct
GGD.TO GoGold Resources Inc 20250707 0 2.05 2.14 2.01 2.11 1000300 2.11 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20250707 0 61.85 61.85 61.14 61.14 7600 61.14 down down correct
GH.TO Gamehost Inc 20250707 0 12.53 12.6 12.5 12.54 850 12.4888 up up correct
GIB-A.TO CGI Inc 20250707 0 143.74 144.57 142.27 142.6 365885 142.4349 down down correct
GIL.TO Gildan Activewear Inc 20250707 0 69.07 69.92 68.93 69.53 295400 69.2455 up down incorrect
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250707 0 33.63 33.63 33.63 33.63 0 33.63
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250707 0 31 31 31 31 0 31
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250707 0 36.08 36.08 36.08 36.08 0 36.08
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250707 0 33.34 33.34 33.34 33.34 0 33.34
GLO.TO Global Atomic Corporation 20250707 0 0.74 0.74 0.69 0.71 963091 0.71 down up incorrect
GLXY.TO Galaxy Digital Holdings Ltd 20250707 0 29.11 29.11 26.26 26.91 1058700 26.91 down up incorrect
GMX.TO Globex Mining Enterprises Inc 20250707 0 1.37 1.37 1.31 1.31 26800 1.31 down down correct
GOLD.TO GoldMining Inc 20250707 0 1 1.01 0.99 0.99 52000 0.99 down down correct
GOOS.TO Canada Goose Holdings Inc 20250707 0 16.33 17.36 16.28 17.16 380700 17.16 up up correct
GRA.TO NanoXplore Inc 20250707 0 2.32 2.37 2.315 2.33 29400 2.33 up up correct
GRC.TO Gold Springs Resource Corp 20250707 0 0.09 0.09 0.09 0.09 5500 0.09
GRID.TO Tantalus Systems Holding Inc 20250707 0 3.05 3.4 3.05 3.35 608000 3.35 up down incorrect
GRN.TO Greenlane Renewables Inc 20250707 0 0.09 0.1 0.085 0.095 91900 0.095 up down incorrect
GRT-UN.TO Granite Real Estate Investment Trust 20250707 0 71.22 71.22 70.08 70.55 38206 70.2813 down up incorrect
GSY.TO goeasy Ltd 20250707 0 169.98 170.6 168.78 170.2 54743 170.2 up up correct
GTE.TO Gran Tierra Energy Inc 20250707 0 6.7 6.81 6.48 6.67 20900 6.67 down down correct
GUD.TO Knight Therapeutics Inc 20250707 0 6.04 6.06 6 6.04 36400 6.04
GURU.TO Guru Organic Energy Corp 20250707 0 1.8 1.8 1.76 1.76 3300 1.76 down down correct
GVC.TO Glacier Media Inc 20250707 0 0.15 0.17 0.15 0.17 45900 0.17 up up correct
GWO-PG.TO GWO-PG 20250707 0 22.54 22.54 22.4 22.4 2650 22.4 down down correct
GWO-PH.TO GWO-PH 20250707 0 21.31 21.4 21.29 21.4 3781 21.4 up up correct
GWO-PI.TO Great-West Lifeco Inc 20250707 0 19.71 19.75 19.71 19.75 4800 19.75 up up correct
GWO-PL.TO GWO-PL 20250707 0 24.97 24.97 24.41 24.42 1800 24.42 down down correct
GWO-PM.TO GWO-PM 20250707 0 24.84 24.84 24.8 24.84 6882 24.84
GWO-PN.TO Great-West Lifeco Inc 20250707 0 17.6 17.6 17.6 17.6 4100 17.6
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250707 0 23.6 23.68 23.6 23.65 4600 23.65 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20250707 0 22.3 22.31 22.18 22.18 6000 22.18 down down correct
GWO-PR.TO GWO-PR 20250707 0 20.86 20.95 20.86 20.87 400 20.87 up up correct
GWO-PS.TO Great-West Lifeco Inc 20250707 0 22.81 22.83 22.5 22.53 8231 22.53 down down correct
GWO-PT.TO Great-West Lifeco Inc 20250707 0 22.23 22.23 22.22 22.22 2200 22.22 down down correct
GWO.TO Great-West Lifeco Inc 20250707 0 50.47 51.84 50.295 51.79 3003584 51.79 up up correct
H.TO Hydro One Limited 20250707 0 48.86 49.52 48.74 49.4 923000 49.4 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20250707 0 10.28 10.28 10.22 10.22 2000 10.1841 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20250707 0 30.71 30.84 30.7 30.74 16100 30.74 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20250707 0 9.01 9.01 9.01 9.01 100 8.982
HAF.TO Horizons Active Global Fixed Income ETF 20250707 0 7.13 7.13 7.09 7.09 5400 7.0615 down down correct
HAI.TO Haivision Systems Inc 20250707 0 5.03 5.17 5.03 5.09 3200 5.09 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20250707 0 22.57 22.7 22.57 22.64 3160 22.64 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20250707 0 38.67 38.69 38.41 38.49 5300 38.49 down up incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250707 0 29.32 29.32 28.97 28.97 2900 28.97 down up incorrect
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250707 0 16.26 16.26 16.19 16.21 6300 16.1755 down up incorrect
HBB.TO Horizons Cdn Select Universe Bond ETF 20250707 0 49.25 49.25 49.12 49.14 6100 49.14 down up incorrect
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250707 0 16.58 16.61 16.32 16.32 7468 16.32 down up incorrect
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250707 0 11.51 11.51 11.51 11.51 303 11.4467
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250707 0 11.61 11.62 11.61 11.62 2900 11.62 up down incorrect
HBF.TO Harvest Brand Leaders Plus Income ETF 20250707 0 10.14 10.14 10.02 10.03 16800 10.03 down up incorrect
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250707 0 25.96 25.96 25.96 25.96 0 25.96
HBGD.TO Horizons Big Data & Hardware Index ETF 20250707 0 35.1 35.1 34.69 34.85 1800 34.85 down down correct
HBLK.TO Blockchain Technologies ETF 20250707 0 19.86 19.86 19.65 19.7 2500 19.7 down down correct
HBM.TO Hudbay Minerals Inc 20250707 0 14.45 14.92 14.34 14.89 1241273 14.89 up up correct
HBP.TO Helix BioPharma Corp 20250707 0 0.97 0.97 0.97 0.97 0 0.97
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250707 0 24.4 24.82 24.33 24.79 39943 24.79 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250707 0 26.56 26.56 26.39 26.4 1700 26.3056 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250707 0 27.59 27.76 27.49 27.52 25100 27.3955 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20250707 0 8.5 8.52 8.5 8.5 2300 8.5
HCON.TO Horizons Conservative TRI ETF Portfolio 20250707 0 14.06 14.11 14.06 14.08 1600 14.0454 up down incorrect
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250707 0 28.61 28.61 28.61 28.61 100 28.61
HDGE.TO Accelerate Absolute Return Hedge Fund 20250707 0 26.37 26.37 26.37 26.37 2100 26.37
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250707 0 18.06 18.09 18 18.07 170800 17.9035 up down incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250707 0 13.8 13.8 13.76 13.77 5063 13.77 down up incorrect
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250707 0 18.75 18.84 18.75 18.79 20284 18.79 up down incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20250707 0 14.78 14.78 14.69 14.7 3249 14.7 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20250707 0 12.31 12.36 12.31 12.35 25308 12.35 up up correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250707 0 36.32 37.26 36.07 37.26 22733 37.26 up up correct
HERO.TO Evolve E-Gaming Index ETF 20250707 0 45.77 45.77 45.77 45.77 100 45.77
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250707 0 43.43 43.45 43.43 43.45 200 43.45 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20250707 0 12.74 12.74 12.61 12.63 8848 12.63 down down correct
HFG.TO Hamilton Global Financials ETF 20250707 0 30.47 30.47 30.47 30.47 0 30.4012
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250707 0 10.08 10.08 10.08 10.08 0 10.08
HFPC-U.TO Helios Fairfax Partners Corporation 20250707 0 2.2 2.2 2.18 2.18 700 2.18 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250707 0 10.09 10.09 10.08 10.09 10000 10.0591
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250707 0 12.34 12.53 11.62 11.65 123916 11.65 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250707 0 50.86 51.19 50.86 51.19 300 51.19 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20250707 0 5.85 5.85 5.79 5.81 24100 5.764 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250707 0 18.99 19.02 18.93 18.96 31392 18.9307 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250707 0 39.6 41.95 38.9 41.89 101222 41.89 up up correct
HGY.TO Horizons Gold Yield ETF 20250707 0 13.3 13.31 13.24 13.3 2200 13.239
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250707 0 8.165 8.165 8.15 8.15 8400 8.0907 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250707 0 7.77 7.78 7.74 7.75 20740 7.75 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20250707 0 7.18 7.2 7.13 7.155 270358 7.0953 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20250707 0 7.49 7.49 7.48 7.48 1905 7.4246 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250707 0 10.29 10.35 10.29 10.33 34790 10.33 up up correct
HLF.TO High Liner Foods Incorporated 20250707 0 18.73 18.77 18.39 18.49 15800 18.49 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20250707 0 13.15 13.15 12.59 12.59 2400 12.59 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250707 0 31.36 31.45 31.36 31.45 1000 31.45 up up correct
HLS.TO HLS Therapeutics Inc 20250707 0 4.94 4.94 4.88 4.88 13400 4.88 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20250707 0 10.5 10.5 10.02 10.3 6700 10.2675 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250707 0 5.08 5.08 5.08 5.08 0 5.08
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250707 0 6.98 6.98 6.85 6.85 2400 6.85 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250707 0 9.7 9.7 9.7 9.7 0 9.67
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250707 0 7.56 7.64 7.13 7.39 2964800 7.39 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250707 0 26.27 27.85 26 26.91 928500 26.91 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250707 0 5.3 5.33 5.16 5.2 1293600 5.2 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250707 0 10.81 10.81 10.7 10.73 5835 10.73 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20250707 0 13.45 13.45 13.28 13.28 7800 13.28 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20250707 0 17.87 18.33 17.87 18.18 8743 18.1136 up up correct
HOT-U.TO HOT-U 20250707 0 0.455 0.46 0.455 0.455 12500 0.455
HOT-UN.TO American Hotel Income Properties REIT LP 20250707 0 0.455 0.46 0.455 0.455 12545 0.455
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250707 0 11.13 11.45 11.09 11.37 596800 11.37 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20250707 0 3.71 3.71 3.71 3.71 800 3.6848
HPF.TO Harvest Energy Leaders Plus Income ETF 20250707 0 2.98 2.98 2.9 2.935 275200 2.9105 down down correct
HPR.TO Horizons Active Preferred Share ETF 20250707 0 9.9 9.9 9.8 9.82 21000 9.779 down down correct
HPS-A.TO Hammond Power Solutions Inc 20250707 0 126.3 127.72 125.38 127 34200 127 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250707 0 6.05 6.05 6.05 6.05 0 6.05
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250707 0 8.13 8.26 8.13 8.19 794790 8.19 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250707 0 25.63 25.72 25.29 25.5 1375370 25.5 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20250707 0 12.5 12.75 11.98 12.06 2401980 12.06 down down correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250707 0 11.92 11.92 11.92 11.92 0 11.92
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250707 0 17.23 17.23 17.23 17.23 0 17.23
HSAV.TO Horizons Cash Maximizer ETF 20250707 0 115.45 115.5 115.42 115.5 83000 115.5 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250707 0 13.23 13.42 13.17 13.3 393466 13.3 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250707 0 75.79 76.5 75.79 76.48 1200 76.48 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250707 0 27.18 27.27 26.73 26.99 437017 26.99 down up incorrect
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250707 0 115.53 115.72 115.53 115.6 11900 115.6 up down incorrect
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250707 0 19.79 19.79 19.79 19.79 0 19.6539
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250707 0 20.57 20.57 20.57 20.57 111 20.4326
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250707 0 18.59 18.66 18.52 18.58 27600 18.4422 down up incorrect
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250707 0 42.62 42.62 42.62 42.62 0 42.62
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250707 0 58.18 58.3 58.18 58.26 2900 58.26 up down incorrect
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250707 0 15.8 15.8 15.48 15.51 1400 15.51 down up incorrect
HUBL.TO Harvest US Bank Leaders Income ETF 20250707 0 13.6 13.68 13.53 13.56 3600 13.4596 down up incorrect
HUC.TO Horizons Crude Oil ETF 20250707 0 20.35 20.52 20.35 20.52 8400 20.52 up down incorrect
HUG.TO Horizons Gold ETF 20250707 0 25.16 25.37 25.11 25.35 58900 25.35 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20250707 0 75.82 75.82 75.82 75.82 0 75.82
HULC.TO Horizons US Large Cap Index ETF 20250707 0 103.46 103.76 103.32 103.52 4800 103.52 up up correct
HUN.TO Horizons Natural Gas ETF 20250707 0 8.34 8.59 8.34 8.56 9500 8.56 up up correct
HURA.TO Horizons Global Uranium Index ETF 20250707 0 41.67 41.67 40.8 41.37 6366 41.37 down down correct
HUT.TO Hut 8 Mining Corp 20250707 0 29.5 29.6 27.35 28.97 1729300 28.97 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250707 0 18.48 18.48 18.15 18.18 40300 18.0608 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250707 0 8.43 8.56 8.37 8.43 168808 8.43
HUZ.TO Horizons Silver ETF 20250707 0 15.61 15.76 15.6 15.75 4300 15.75 up up correct
HWO.TO High Arctic Energy Services Inc 20250707 0 0.87 0.87 0.87 0.87 500 0.87
HWX.TO Headwater Exploration Inc 20250707 0 6.71 6.76 6.63 6.67 318700 6.67 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250707 0 39.26 39.26 39.26 39.26 0 39.26
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250707 0 53.48 53.48 53.03 53.15 18900 53.15 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250707 0 41.44 41.44 41.1 41.1 5300 41.1 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20250707 0 57.82 57.82 57.82 57.82 0 57.82
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250707 0 65.03 65.03 65.03 65.03 200 65.03
HXQ.TO Horizons NASDAQ-100 Index ETF 20250707 0 89.08 89.08 88.71 88.94 9900 88.94 down down correct
HXS.TO Horizons S&P 500 Index ETF 20250707 0 87.69 87.78 87.31 87.63 34400 87.63 down down correct
HXX.TO Horizons Europe 50 Index ETF 20250707 0 61 61 60.6 60.6 1200 60.6 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250707 0 10.15 10.15 10.15 10.15 0 10.1091
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250707 0 4.94 4.94 4.83 4.83 32042 4.83 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250707 0 33.68 34.43 33.67 34.41 34161 34.41 up up correct
IAG.TO iA Financial Corporation Inc 20250707 0 146.68 146.68 144.45 144.96 198900 144.0035 down down correct
ICE.TO Canlan Ice Sports Corp 20250707 0 4.13 4.24 4.13 4.24 3200 3.7956 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20250707 0 9.38 9.39 9.37 9.385 5700 9.3446 up up correct
IFA.TO iFabric Corp 20250707 0 0.94 0.94 0.93 0.93 4500 0.93 down down correct
IFC-PA.TO Intact Financial Corporation 20250707 0 21.77 22.68 21.77 22.68 1300 22.68 up up correct
IFC-PC.TO Intact Financial Corporation 20250707 0 24.17 24.22 24.09 24.16 14400 24.16 down down correct
IFC-PE.TO Intact Financial Corporation 20250707 0 23.72 23.72 23.72 23.72 0 23.72
IFC-PF.TO Intact Financial Corporation 20250707 0 23.7 23.86 23.7 23.86 600 23.86 up up correct
IFC-PG.TO Intact Financial Corporation 20250707 0 25.1 25.2 25.1 25.2 3862 25.2 up up correct
IFC-PI.TO Intact Financial Corporation 20250707 0 23.94 23.94 23.9 23.9 400 23.9 down down correct
IFC.TO Intact Financial Corporation 20250707 0 311.95 314.67 311.95 313.75 255700 313.75 up up correct
IFP.TO Interfor Corporation 20250707 0 13.34 13.34 12.75 12.85 137700 12.85 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20250707 0 7.95 7.95 7.95 7.95 0 7.95
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250707 0 15.47 15.47 15.47 15.47 0 15.47
IGB.TO Purpose Global Bond Class 20250707 0 18.36 18.36 18.35 18.35 5500 18.2779 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250707 0 16.37 16.37 16.37 16.37 0 16.2617
IGM.TO IGM Financial Inc 20250707 0 43.22 43.31 42.47 42.49 244500 42.49 down down correct
III.TO Imperial Metals Corporation 20250707 0 4.83 4.91 4.73 4.9 60700 4.9 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20250707 0 13.44 13.49 13.41 13.43 798110 13.3996 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250707 0 8.91 8.91 8.91 8.91 0 8.8672
IMG.TO IAMGOLD Corporation 20250707 0 10.04 10.27 9.87 10.24 1469300 10.24 up up correct
IMO.TO Imperial Oil Limited 20250707 0 110.83 110.9 108.87 109.46 687600 109.46 down down correct
IMP.TO Intermap Technologies Corporation 20250707 0 2.13 2.16 2.1 2.1 71200 2.1 down down correct
INC-UN.TO Income Financial Trust 20250707 0 8.4 8.4 8.4 8.4 344 8.3328
INE-PA.TO Innergex Renewable Energy Inc 20250707 0 25 25.04 24.86 25.04 71600 25.04 up up correct
INE-PC.TO INE-PC 20250707 0 24.99 25 24.99 25 2570 25 up up correct
INE.TO Innergex Renewable Energy Inc 20250707 0 13.7 13.74 13.7 13.73 295100 13.73 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20250707 0 0.92 0.92 0.9 0.9 6100 0.9 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250707 0 16.1 16.1 16.1 16.1 1300 16.1
IPCO.TO International Petroleum Corporation 20250707 0 21.87 22.03 21.66 21.77 53100 21.77 down up incorrect
IPO.TO InPlay Oil Corp 20250707 0 9.24 9.27 9.09 9.16 81800 9.0035 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250707 0 32.12 32.12 31.99 31.99 200 31.99 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250707 0 34.48 34.53 34.47 34.51 2000 34.51 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20250707 0 12.49 12.49 12.49 12.49 0 12.49
ITH.TO International Tower Hill Mines Ltd 20250707 0 1.23 1.35 1.23 1.34 45200 1.34 up up correct
IVN.TO Ivanhoe Mines Ltd 20250707 0 10.4 10.42 10.1 10.16 3280100 10.16 down down correct
IVQ.TO Invesque Inc 20250707 0 0.14 0.15 0.14 0.15 3500 0.15 up up correct
JAG.TO Jaguar Mining Inc 20250707 0 3.73 3.82 3.67 3.81 66400 3.81 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250707 0 36.81 36.81 35.92 35.92 600 35.92 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250707 0 51.5 51.5 51.02 51.02 900 51.02 down down correct
JFS-UN.TO JFT Strategies Fund 20250707 0 24.06 24.22 24.06 24.22 500 24.22 up up correct
JOY.TO Journey Energy Inc 20250707 0 2.02 2.1 2.01 2.1 90800 2.1 up up correct
JWEL.TO Jamieson Wellness Inc 20250707 0 35.32 35.39 34.58 34.92 25500 34.92 down down correct
K.TO Kinross Gold Corporation 20250707 0 21.37 21.98 21.17 21.96 2453236 21.9252 up up correct
KBL.TO K-Bro Linen Inc 20250707 0 35.01 35.09 34.63 34.63 24424 34.5289 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20250707 0 18.65 18.7 18.65 18.7 7354 18.6102 up up correct
KEI.TO Kolibri Global Energy Inc 20250707 0 8.76 8.76 7.69 8.53 103100 8.53 down down correct
KEL.TO Kelt Exploration Ltd 20250707 0 7.39 7.39 7.15 7.25 221500 7.25 down down correct
KEY.TO Keyera Corp 20250707 0 42.89 43.21 42.19 42.59 1132200 42.59 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20250707 0 53.7 53.7 53.7 53.7 1100 53.7
KILO-U.TO Purpose Gold Bullion Fund 20250707 0 51.38 51.72 51.38 51.72 487 51.72 up up correct
KILO.TO Purpose Gold Bullion Fund 20250707 0 48.25 48.62 48.12 48.58 11900 48.58 up up correct
KITS.TO Kits Eyecare Ltd 20250707 0 15.5 16.4 15.49 16.19 64700 16.19 up up correct
KLS.TO Kelso Technologies Inc 20250707 0 0.16 0.16 0.16 0.16 0 0.16
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250707 0 19.49 19.52 19.16 19.22 371305 19.1584 down down correct
KNT.TO K92 Mining Inc 20250707 0 14.96 15.26 14.75 15.2 738100 15.2 up up correct
KPT.TO KP Tissue Inc 20250707 0 9.13 9.15 9.02 9.02 17000 9.02 down down correct
KRN.TO Karnalyte Resources Inc 20250707 0 0.13 0.13 0.13 0.13 500 0.13
KXS.TO Kinaxis Inc 20250707 0 202.65 202.65 200.12 201.63 16200 201.63 down up incorrect
L.TO Loblaw Companies Limited 20250707 0 223.91 226.42 223.02 224.2 769232 56.05 up down incorrect
LABS.TO MediPharm Labs Corp 20250707 0 0.07 0.07 0.065 0.065 103300 0.065 down up incorrect
LAC.TO Lithium Americas Corp 20250707 0 3.61 3.635 3.48 3.57 957864 3.57 down up incorrect
LAM.TO Laramide Resources Ltd 20250707 0 0.62 0.64 0.62 0.62 66700 0.62
LAS-A.TO Lassonde Industries Inc 20250707 0 220.53 220.53 213 213 506 211.8949 down down correct
LB-PH.TO LB-PH 20250707 0 22.81 23.2 22.81 23.2 11035 23.2 up up correct
LB.TO Laurentian Bank of Canada 20250707 0 30.99 31.19 30.97 31.03 257400 31.03 up up correct
LBS-PA.TO LBS-PA 20250707 0 11.05 11.08 11 11.07 11791 11.07 up up correct
LBS.TO Life & Banc Split Corp 20250707 0 9.52 9.53 9.48 9.5 16500 9.4035 down down correct
LCFS.TO Tidewater Renewables Ltd 20250707 0 2.62 2.65 2.62 2.64 3100 2.64 up up correct
LCS-PA.TO LCS-PA 20250707 0 11.29 11.29 11.29 11.29 304 11.1185
LCS.TO Brompton Lifeco Split Corp 20250707 0 8.79 8.79 8.6 8.61 5900 8.5325 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250707 0 25.53 25.57 25.53 25.53 900 25.3711
LEAD.TO Evolve Future Leadership Hedged 20250707 0 23.8 23.8 23.8 23.8 200 23.6405
LFE-PB.TO Canadian Life Companies Split Corp 20250707 0 10.55 10.59 10.55 10.58 46578 10.5211 up down incorrect
LFE.TO Canadian Life Companies Split Corp 20250707 0 6.21 6.23 6.1 6.11 82000 6.0147 down up incorrect
LGD.TO Liberty Gold Corp 20250707 0 0.33 0.33 0.32 0.33 396400 0.33
LGO.TO Largo Resources Ltd 20250707 0 1.94 1.98 1.86 1.89 39500 1.89 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20250707 0 28.3 28.3 28.11 28.24 86300 28.24 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20250707 0 22.8 22.8 22.8 22.8 906 22.574
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250707 0 18.89 18.89 18.72 18.75 7000 18.75 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250707 0 18.51 18.51 18.36 18.43 24200 18.2422 down down correct
LN.TO Loncor Gold Inc 20250707 0 0.61 0.61 0.55 0.555 397800 0.555 down down correct
LNF.TO Leon's Furniture Limited 20250707 0 27.54 27.54 26.83 27.06 19300 27.06 down down correct
LNR.TO Linamar Corporation 20250707 0 65.9 66.09 64.97 65.19 71738 64.9263 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20250707 0 36.35 36.35 36.35 36.35 0 36.35
LS.TO Middlefield Healthcare & Life Sciences ETF 20250707 0 10.78 10.87 10.73 10.81 4905 10.81 up up correct
LSPD.TO Lightspeed POS Inc 20250707 0 15.78 16.07 15.71 15.9 395900 15.9 up up correct
LUC.TO Lucara Diamond Corp 20250707 0 0.24 0.24 0.23 0.24 58900 0.24
LUG.TO Lundin Gold Inc 20250707 0 72 74.18 71.15 73.18 790700 73.18 up up correct
LUN.TO Lundin Mining Corporation 20250707 0 14.73 14.87 14.6 14.78 1064300 14.78 up up correct
MAG.TO MAG Silver Corp 20250707 0 28.92 29.68 28.57 29.67 244207 29.5396 up up correct
MAL.TO Magellan Aerospace Corporation 20250707 0 19.03 19.44 18.96 18.96 21300 18.96 down down correct
MARI.TO Marimaca Copper Corp 20250707 0 8.95 9.28 8.94 9.18 63700 9.18 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20250707 0 26.77 26.77 26.23 26.23 424 26.23 down up incorrect
MBX.TO Microbix Biosystems Inc 20250707 0 0.31 0.31 0.31 0.31 25400 0.31
MCB.TO McCoy Global Inc 20250707 0 4.45 4.48 4.3 4.32 51700 4.32 down up incorrect
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250707 0 45.3 45.3 45.3 45.3 200 45.3
MCON.TO Mackenzie Conservative Allocation ETF 20250707 0 23.19 23.19 23.19 23.19 501 23.19
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250707 0 19.87 19.87 19.87 19.87 0 19.8184
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250707 0 47.47 47.57 47.44 47.57 1500 47.57 up down incorrect
MDI.TO Major Drilling Group International Inc 20250707 0 9.14 9.24 8.81 9.06 75100 9.06 down down correct
MDNA.TO Medicenna Therapeutics Corp 20250707 0 0.9 0.9 0.86 0.86 10700 0.86 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20250707 0 3.1 3.14 3.01 3.01 56000 3.01 down down correct
MDS-UN.TO Healthcare Special Opportunities Fund 20250707 0 11.76 11.76 11.76 11.76 200 11.76
MEG.TO MEG Energy Corp 20250707 0 25.5 25.59 24.79 25.25 563900 25.25 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250707 0 32 32.02 31.83 31.83 726 31.83 down down correct
MEQ.TO Mainstreet Equity Corp 20250707 0 185.66 185.66 183.75 184.6 2400 184.5606 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20250707 0 20.76 20.76 20.64 20.64 3000 20.369 down down correct
MFC-PC.TO Manulife Financial Corporation 20250707 0 20.25 20.25 20.17 20.2 1800 19.9411 down down correct
MFC-PF.TO Manulife Financial Corporation 20250707 0 18.2 18.2 18.2 18.2 0 18.0524
MFC-PI.TO MFC-PI 20250707 0 25.32 25.37 25.32 25.35 1702 24.9829 up up correct
MFC-PJ.TO Manulife Financial Corporation 20250707 0 25.28 25.28 25.27 25.27 824 24.8942 down down correct
MFC-PK.TO Manulife Financial Corporation 20250707 0 24.89 25.08 24.89 24.99 2701 24.5902 up up correct
MFC-PL.TO Manulife Financial Corporation 20250707 0 24.35 24.35 24.29 24.29 2000 23.9267 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20250707 0 24.43 24.43 24.43 24.43 0 24.0774
MFC-PN.TO Manulife Financial Corporation 20250707 0 23.2 23.21 23.16 23.2 62233 22.8894
MFC-PP.TO MFC-PP 20250707 0 18.18 18.18 18.18 18.18 0 17.9203
MFC-PQ.TO MFC-PQ 20250707 0 25.04 25.14 25.02 25.14 4825 24.7751 up up correct
MFC.TO Manulife Financial Corporation 20250707 0 42.74 42.82 41.84 41.85 7773700 41.5323 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250707 0 50.5744 50.6146 50.5744 50.5744 0 50.5744
MFI.TO Maple Leaf Foods Inc 20250707 0 28.57 28.9 28.46 28.75 92900 28.75 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20250707 0 16.48 16.5 16.42 16.45 26900 16.345 down down correct
MG.TO Magna International Inc 20250707 0 55.5 56.36 55.16 55.88 1122939 55.4367 up up correct
MGA.TO Mega Uranium Ltd 20250707 0 0.28 0.28 0.27 0.27 310900 0.27 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250707 0 16.89 16.89 16.89 16.89 0 16.826
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250707 0 15.94 15.94 15.88 15.88 900 15.8313 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20250707 0 30.17 30.17 30.17 30.17 100 30.17
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250707 0 18.15 18.6 18.15 18.6 42700 18.6 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250707 0 14.7 14.7 14.32 14.45 86900 14.4096 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250707 0 37.25 37.25 37.25 37.25 100 37.25
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250707 0 39.28 39.28 39.28 39.28 400 39.28
MIVG.TO Mackenzie Ivy Global Equity ETF 20250707 0 37.47 37.47 37.47 37.47 5300 37.47
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250707 0 19.06 19.09 19.05 19.07 48800 19.0295 up up correct
MKP.TO MCAN Mortgage Corporation 20250707 0 19.46 19.5 19.37 19.4 53000 19.4 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20250707 0 2.38 2.39 2.31 2.31 7900 2.3004 down down correct
MND.TO Mandalay Resources Corporation 20250707 0 4.61 4.7 4.51 4.64 175100 4.64 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250707 0 28.21 28.94 28.21 28.94 900 28.94 up up correct
MNT-U.TO MNT-U 20250707 0 36.1 36.1 36.1 36.1 0 36.1
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250707 0 48.58 49.11 48.51 48.99 8100 48.99 up up correct
MOGO.TO Mogo Inc 20250707 0 2.94 2.94 2.69 2.72 142000 2.72 down down correct
MPC-C.TO Madison Pacific Properties Inc 20250707 0 5 5 5 5 0 5
MPC.TO Madison Pacific Properties Inc 20250707 0 5.5 5.5 5.5 5.5 0 5.5
MPCT-UN.TO Dream Impact Trust 20250707 0 2.61 2.64 2.47 2.47 38700 2.47 down down correct
MPVD.TO Mountain Province Diamonds Inc 20250707 0 0.06 0.06 0.05 0.06 41100 0.06
MRC.TO Morguard Corporation 20250707 0 117.26 117.79 117.26 117.79 300 117.79 up up correct
MRD.TO Melcor Developments Ltd 20250707 0 14.15 14.2 14.05 14.05 3400 14.05 down down correct
MRE.TO Martinrea International Inc 20250707 0 8.62 8.87 8.62 8.7 37500 8.7 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250707 0 18.83 18.83 18.28 18.41 14411 18.3503 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20250707 0 5.78 5.78 5.75 5.75 16112 5.7299 down down correct
MRU.TO Metro Inc 20250707 0 105.54 106.61 104.95 106.09 360231 106.09 up up correct
MSV.TO Minco Silver Corporation 20250707 0 0.26 0.26 0.25 0.26 3500 0.26
MTL.TO Mullen Group Ltd 20250707 0 14.43 14.47 14.35 14.44 290800 14.3643 up up correct
MTY.TO MTY Food Group Inc 20250707 0 43.4 44.21 43.3 43.4 103279 43.0257
MUB.TO Mackenzie Unconstrained Bond ETF 20250707 0 18.2 18.22 18.2 18.205 9800 18.142 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250707 0 61.11 61.11 61.11 61.11 300 61.11
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250707 0 54.53 54.54 54.49 54.5 400 54.5 down down correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250707 0 51.04 51.44 51.04 51.27 700 51.27 up up correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250707 0 45.46 45.46 45.46 45.46 0 45.46
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250707 0 33.5 33.5 33.5 33.5 0 33.5
MUX.TO McEwen Mining Inc 20250707 0 15.37 15.56 15.05 15.56 127000 15.56 up up correct
MX.TO Methanex Corporation 20250707 0 46.86 46.93 46.08 46.32 97500 46.32 down down correct
MXG.TO Maxim Power Corp 20250707 0 4.55 4.57 4.53 4.55 3300 4.55
NA-PC.TO National Bank of Canada 20250707 0 26.85 26.85 26.85 26.85 1001 26.85
NA-PE.TO National Bank of Canada 20250707 0 25.34 25.34 25.15 25.15 4250 25.15 down up incorrect
NA-PG.TO National Bank of Canada 20250707 0 26.41 26.41 26.4 26.4 627 26.4 down up incorrect
NA-PS.TO National Bank of Canada 20250707 0 25.49 25.49 25.26 25.35 14032 25.35 down up incorrect
NA.TO National Bank of Canada 20250707 0 141.45 141.87 140.9 141.02 2604900 141.02 down up incorrect
NALT.TO NBI Liquid Alternatives ETF 20250707 0 21.12 21.21 21.12 21.21 4400 21.21 up down incorrect
NANO.TO Nano One Materials Corp 20250707 0 0.74 0.74 0.71 0.73 62900 0.73 down up incorrect
NCF.TO Northcliff Resources Ltd 20250707 0 0.115 0.115 0.1 0.105 167500 0.105 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20250707 0 35.8 35.8 35.8 35.8 0 35.6572
NDM.TO Northern Dynasty Minerals Ltd 20250707 0 2.3 2.46 2.26 2.45 3390000 2.45 up up correct
NEO.TO Neo Performance Materials Inc 20250707 0 14.49 14.91 14.49 14.54 105400 14.54 up up correct
NEXT.TO NextSource Materials Inc 20250707 0 0.25 0.26 0.24 0.24 206400 0.24 down down correct
NFI.TO NFI Group Inc 20250707 0 18.59 18.73 18.45 18.68 203100 18.68 up up correct
NG.TO NovaGold Resources Inc 20250707 0 6.1 6.3 6.06 6.24 491200 6.24 up up correct
NGD.TO New Gold Inc 20250707 0 6.7 6.89 6.6 6.88 982400 6.88 up up correct
NGPE.TO NBI Global Private Equity ETF 20250707 0 51.77 51.77 51.77 51.77 100 51.77
NGT.TO Newmont Corporation 20250707 0 80.98 82.21 79.69 82.19 160800 82.19 up up correct
NHYB.TO NBI High Yield Bond ETF 20250707 0 21.95 21.95 21.95 21.95 300 21.7503
NINT.TO NBI Active International Equity ETF 20250707 0 26.77 26.77 26.69 26.7 2500 26.7 down down correct
NOA.TO North American Construction Group Ltd 20250707 0 22.4 22.53 21.87 22.03 32904 22.03 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250707 0 43.68 43.68 43.68 43.68 0 43.68
NPI-PA.TO NPI-PA 20250707 0 22.4 22.5 22.25 22.5 42600 22.5 up up correct
NPI-PB.TO NPI-PB 20250707 0 22.27 22.98 22 22.98 2102 22.98 up up correct
NPI.TO Northland Power Inc 20250707 0 22.44 22.93 22.44 22.7 862750 22.6011 up up correct
NPK.TO Verde Agritech Plc 20250707 0 0.75 0.84 0.73 0.77 685400 0.77 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250707 0 25.19 25.21 25.17 25.2 3400 25.0056 up up correct
NREA.TO NBI Global Real Assets Income ETF 20250707 0 23.82 23.93 23.82 23.93 2200 23.8137 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20250707 0 22.49 22.5 22.49 22.5 504 22.3849 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250707 0 22.64 22.64 22.64 22.64 0 22.5197
NSCE.TO NBI Sustainable Canadian Equity ETF 20250707 0 48.85 48.85 48.7 48.7 1600 48.7 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20250707 0 42.26 42.46 42.26 42.46 557 42.46 up up correct
NTR.TO Nutrien Ltd 20250707 0 82.15 83.07 81.7 83.02 1197800 83.02 up up correct
NUAG.TO New Pacific Metals Corp 20250707 0 2 2.16 1.99 2.16 57800 2.16 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20250707 0 21.49 21.49 21.49 21.49 0 21.3203
NUSA.TO NBI Active U.S. Equity ETF 20250707 0 46.66 46.74 46.65 46.74 2400 46.74 up up correct
NVA.TO NuVista Energy Ltd 20250707 0 14.2 14.36 13.63 13.8 2487000 13.8 down down correct
NVO.TO Novo Resources Corp 20250707 0 0.1 0.11 0.1 0.11 90600 0.11 up up correct
NWC.TO The North West Company Inc 20250707 0 48.11 48.11 47.52 47.66 109763 47.66 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250707 0 5.1 5.13 5.01 5.03 409346 4.9986 down down correct
NXE.TO NexGen Energy Ltd 20250707 0 9.18 9.32 8.87 9.29 1612600 9.29 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250707 0 7 7 7 7 200 7
NXF.TO CI Energy Giants Covered Call ETF 20250707 0 5.31 5.34 5.25 5.28 57800 5.28 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250707 0 7.88 7.96 7.76 7.81 283700 7.81 down down correct
NXTG.TO First Trust Indxx NextG ETF 20250707 0 13.04 13.04 13.04 13.04 0 13.04
OBE.TO Obsidian Energy Ltd 20250707 0 7.96 8.04 7.77 7.9 291100 7.9 down down correct
OGC.TO OceanaGold Corporation 20250707 0 19.17 19.93 19.01 19.89 888638 19.8547 up up correct
OGD.TO Orbit Garant Drilling Inc 20250707 0 1.74 1.74 1.68 1.68 13800 1.68 down down correct
OGI.TO OrganiGram Holdings Inc 20250707 0 1.92 1.92 1.89 1.9 24600 1.9 down down correct
OLA.TO Orla Mining Ltd 20250707 0 13.67 14.56 13.33 14.52 488100 14.52 up up correct
OLY.TO Olympia Financial Group Inc 20250707 0 120.75 122.22 120.55 121.05 3300 119.9194 up up correct
ONC.TO Oncolytics Biotech Inc 20250707 0 1.15 1.4 1.15 1.37 527400 1.37 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20250707 0 49.3 49.3 49.3 49.3 0 49.2063
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250707 0 23.8 23.82 23.8 23.82 2300 23.82 up up correct
ONEQ.TO ONE Global Equity ETF 20250707 0 45.45 45.45 45.45 45.45 0 45.45
ONEX.TO Onex Corporation 20250707 0 112.74 113.33 111.61 112.11 58503 112.0105 down down correct
OPT.TO Optiva Inc 20250707 0 1.47 1.55 1.47 1.55 3500 1.55 up up correct
OR.TO Osisko Gold Royalties Ltd 20250707 0 35.37 37.265 34.83 37.22 464000 37.22 up up correct
ORA.TO Aura Minerals Inc 20250707 0 35.23 35.9 34.84 35.81 233000 35.3877 up up correct
ORV.TO Orvana Minerals Corp 20250707 0 0.51 0.53 0.51 0.52 4300 0.52 up down incorrect
OTEX.TO Open Text Corporation 20250707 0 40.72 40.93 40.59 40.77 714000 40.77 up up correct
OVV.TO Ovintiv Inc 20250707 0 54.25 54.8 53.07 53.68 135300 53.68 down down correct
PAAS.TO Pan American Silver Corp 20250707 0 38.91 40.12 38.33 40.1 710627 39.9903 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250707 0 19.15 19.15 19.15 19.15 300 19.0112
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250707 0 16.62 16.62 16.62 16.62 0 16.5609
PBH.TO Premium Brands Holdings Corporation 20250707 0 83.64 84.05 82.82 82.86 86500 82.86 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250707 0 62 62 62 62 100 62
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250707 0 48.8 48.8 48.57 48.71 400 48.71 down down correct
PBL.TO Pollard Banknote Limited 20250707 0 21.78 22.02 21.28 21.32 11800 21.32 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250707 0 15.91 15.91 15.91 15.91 400 15.8802
PCOR.TO PIMCO Managed Core Bond Pool 20250707 0 18.24 18.24 18.21 18.22 6700 18.22 down down correct
PD.TO Precision Drilling Corporation 20250707 0 68.14 69.4 67 67.85 54200 67.85 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20250707 0 36.31 36.31 36.08 36.13 3600 36.0018 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250707 0 34.69 34.69 34.68 34.68 200 34.5758 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250707 0 9.21 9.21 9.16 9.175 1900 9.0809 down down correct
PDV-PA.TO PDV-PA 20250707 0 11.13 11.13 11.13 11.13 0 11.0693
PDV.TO Prime Dividend Corp 20250707 0 8.46 8.46 8.46 8.46 500 8.3926
PEA.TO Pieridae Energy Limited 20250707 0 0.375 0.375 0.375 0.375 5945 0.375
PET.TO Pet Valu Holdings Ltd 20250707 0 33.51 34.14 33.51 33.67 129600 33.67 up up correct
PEY.TO Peyto Exploration & Development Corp 20250707 0 18.77 18.81 18.5 18.64 871200 18.5365 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250707 0 22.74 22.89 22.71 22.71 900 22.71 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250707 0 17.95 17.95 17.95 17.95 0 17.872
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250707 0 10.1 10.12 10.1 10.11 16200 10.0524 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250707 0 19.46 19.48 19.46 19.465 9100 19.4184 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250707 0 19.58 19.61 19.53 19.53 2700 19.53 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250707 0 15.8 15.8 15.72 15.78 14800 15.78 down down correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250707 0 9.57 9.57 9.57 9.57 0 9.5201
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250707 0 7.21 7.21 7.18 7.18 7300 7.1245 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250707 0 41.35 41.35 41.35 41.35 0 41.35
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250707 0 37.51 37.51 37.51 37.51 0 37.51
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250707 0 19.67 19.67 19.67 19.67 0 19.67
PHX.TO PHX Energy Services Corp 20250707 0 8.22 8.3 8.14 8.18 37400 8.18 down down correct
PHYS-U.TO PHYS-U 20250707 0 25.41 25.6 25.35 25.6 2900 25.6 up up correct
PHYS.TO Sprott Physical Gold Trust 20250707 0 34.62 34.99 34.58 34.96 54800 34.96 up up correct
PIC-A.TO Premium Income Corporation 20250707 0 6.53 6.65 6.53 6.63 83100 6.4795 up up correct
PIC-PA.TO PIC-PA 20250707 0 15.63 15.71 15.6 15.69 7325 15.4716 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250707 0 26.52 26.52 26.46 26.5 3200 26.4228 down down correct
PIF.TO Polaris Infrastructure Inc 20250707 0 12.18 12.18 12.07 12.15 9681 11.9472 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20250707 0 18.98 18.98 18.98 18.98 300 18.8976
PINV.TO Purpose Global Innovators Fund ETF 20250707 0 23.62 23.62 23.62 23.62 0 23.62
PKI.TO Parkland Corporation 20250707 0 38.23 38.69 38.02 38.18 686900 38.18 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20250707 0 26.08 26.08 26.08 26.08 300 26.023
PLZ-UN.TO Plaza Retail REIT 20250707 0 3.92 3.92 3.88 3.89 19094 3.8711 down down correct
PME.TO Sentry Select Primary Metals Corp 20250707 0 2.94 2.95 2.85 2.95 1400 2.9303 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250707 0 19.45 19.47 19.45 19.47 800 19.3932 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250707 0 18.04 18.04 17.99 18 104330 17.8561 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250707 0 24.12 24.12 24.09 24.09 1000 24.09 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250707 0 18.96 18.96 18.96 18.96 0 18.8423
PNC-A.TO Postmedia Network Canada Corp 20250707 0 1.85 1.85 1.45 1.51 14100 1.51 down down correct
PNC-B.TO Postmedia Network Canada Corp 20250707 0 1.48 1.65 1.48 1.55 1300 1.55 up up correct
PNE.TO Pine Cliff Energy Ltd 20250707 0 0.64 0.64 0.62 0.62 20900 0.62 down down correct
PNP.TO Pinetree Capital Ltd 20250707 0 16.56 18.71 16.2 17.3 44600 17.3 up up correct
POU.TO Paramount Resources Ltd 20250707 0 21.52 21.6 20.89 20.99 309365 20.8903 down up incorrect
POW-PA.TO POW-PA 20250707 0 24 24.03 23.99 23.99 1300 23.99 down up incorrect
POW-PB.TO POW-PB 20250707 0 23 23.08 22.98 23.08 1885 23.08 up down incorrect
POW-PC.TO Power Corp of Canada 5.80% 20250707 0 24.75 24.75 24.73 24.73 3032 24.73 down up incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250707 0 21.92 22 21.9 22 1400 22 up down incorrect
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250707 0 23.81 23.83 23.78 23.81 4800 23.81
POW.TO Power Corporation of Canada 20250707 0 52.9 53.27 52.87 53.19 5004000 53.19 up down incorrect
PPL-PA.TO Pembina Pipeline Corporation 20250707 0 24.22 24.25 24.2 24.2 2352 23.8008 down up incorrect
PPL-PC.TO Pembina Pipeline Corporation 20250707 0 24.73 24.89 24.72 24.87 10285 24.4927 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20250707 0 25.33 25.5 25.33 25.4 3814 24.9794 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250707 0 25.24 25.24 25.24 25.24 161 25.24
PPL-PFE.TO Pembina Pipeline Corporation 20250707 0 25.66 25.67 25.66 25.67 1901 25.267 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20250707 0 24.59 24.65 24.57 24.6 2101 24.2323 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20250707 0 25.05 25.05 25 25.01 23300 24.7437 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20250707 0 24.94 24.94 24.85 24.85 2201 24.85 down down correct
PPL-PQ.TO Pembina Pipeline Corporation 20250707 0 25 25 25 25 0 25
PPL.TO Pembina Pipeline Corporation 20250707 0 50.75 50.78 49.48 49.57 4648400 49.57 down down correct
PPR.TO Prairie Provident Resources Inc 20250707 0 0.035 0.035 0.03 0.03 70100 0.03 down down correct
PPTA.TO Midas Gold Corp. 20250707 0 17.01 18.17 16.94 17.93 272500 17.93 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20250707 0 10.06 10.06 10.06 10.06 300 10.0187
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250707 0 29.55 29.58 29.54 29.58 2600 29.58 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250707 0 10.65 10.68 10.65 10.68 19000 10.6222 up up correct
PRM-PA.TO Big Pharma Split Corp 20250707 0 10.06 10.06 10.06 10.06 0 10.06
PRM.TO Big Pharma Split Corp 20250707 0 11.19 11.19 11.19 11.19 200 11.0923
PRN.TO Profound Medical Corp 20250707 0 8.1 8.52 8.02 8.13 6300 8.13 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20250707 0 19.74 19.74 19.74 19.74 0 19.6798
PRQ.TO Petrus Resources Ltd 20250707 0 1.41 1.41 1.37 1.4 13245 1.3808 down down correct
PRU.TO Perseus Mining Limited 20250707 0 3.04 3.1 3.04 3.1 13000 3.1 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20250707 0 5.69 5.69 5.6 5.62 33203 5.5818 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250707 0 50.04 50.05 50.04 50.04 156744 49.9218
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20250707 0 18.01 18.01 18 18.01 2232 17.962
PSD.TO Pulse Seismic Inc 20250707 0 3.5 3.5 3.27 3.33 57903 3.1552 down down correct
PSI.TO Pason Systems Inc 20250707 0 12.66 12.79 12.6 12.66 48503 12.66
PSK.TO PrairieSky Royalty Ltd 20250707 0 23.65 23.85 23.35 23.54 301600 23.54 down down correct
PSLV-U.TO PSLV-U 20250707 0 12.54 12.54 12.54 12.54 500 12.54
PSLV.TO Sprott Physical Silver Trust 20250707 0 16.96 17.15 16.9 17.15 137300 17.15 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250707 0 100.12 100.13 100.12 100.13 15900 99.7409 up up correct
PTB.TO Invesco Tactical Bond ETF 20250707 0 16 16.03 15.96 15.99 1900 15.99 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20250707 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250707 0 2.1 2.13 2.02 2.12 60600 2.12 up up correct
PVS-PF.TO PVS-PF 20250707 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250707 0 25.26 25.26 25.26 25.26 0 24.951
PVS-PH.TO Partners Value Split Corp 20250707 0 25.34 25.34 25.34 25.34 0 25.0507
PWF-PA.TO Power Financial Corporation 20250707 0 13.5 13.6 13.44 13.6 1903 13.3847 up up correct
PWF-PE.TO Power Financial Corporation 20250707 0 23.82 23.82 23.82 23.82 0 23.4801
PWF-PF.TO Power Financial Corporation 20250707 0 22.74 22.75 22.74 22.75 400 22.422 up up correct
PWF-PH.TO PWF-PH 20250707 0 24.7 24.7 24.57 24.68 10205 24.3203 down down correct
PWF-PK.TO Power Financial Corporation 20250707 0 21.52 21.57 21.52 21.57 1857 21.2613 up up correct
PWF-PL.TO Power Financial Corporation 20250707 0 22.08 22.14 22.08 22.13 1100 21.812 up up correct
PWF-PO.TO Power Financial Corporation 20250707 0 24.9 24.99 24.9 24.96 1500 24.6006 up up correct
PWF-PP.TO Power Financial Corporation 20250707 0 17.89 17.9 17.89 17.9 4749 17.7817 up up correct
PWF-PQ.TO Power Financial Corporation 20250707 0 18 18 17.7 17.85 702 17.5808 down down correct
PWF-PR.TO Power Financial Corporation 20250707 0 23.69 23.7 23.69 23.7 1601 23.359 up up correct
PWF-PS.TO Power Financial Corporation 20250707 0 20.8 21.07 20.8 21.01 5500 20.7123 up up correct
PWF-PT.TO Power Financial Corporation 20250707 0 23.73 24.3 23.73 24.3 3619 23.9517 up up correct
PWF-PZ.TO Power Financial Corporation 20250707 0 22.2 22.2 22.2 22.2 0 21.8814
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250707 0 45.52 45.52 45.34 45.34 1500 45.34 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250707 0 50.7 50.7 50.7 50.7 0 50.7
PXT.TO Parex Resources Inc 20250707 0 14.4 14.44 14.03 14.23 748600 14.23 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250707 0 65.78 65.78 65.78 65.78 200 65.78
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250707 0 20.4 20.4 20.4 20.4 0 20.4
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250707 0 19.22 19.22 19.22 19.22 0 19.22
PYF.TO Purpose Premium Yield Fund Series ETF 20250707 0 17.31 17.33 17.31 17.32 14900 17.2102 up up correct
PYR.TO PyroGenesis Canada Inc. 20250707 0 0.465 0.49 0.465 0.485 55500 0.485 up up correct
PZA.TO Pizza Pizza Royalty Corp 20250707 0 15.15 15.15 15.09 15.15 14300 15.0754
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250707 0 26.64 26.73 26.53 26.54 6500 26.54 down down correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250707 0 37.75 37.75 37.5 37.5 300 37.5 down down correct
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250707 0 203.95 203.95 203.95 203.95 100 203.95
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250707 0 93.1 93.11 93.06 93.07 500 92.8179 down down correct
QBR-B.TO Quebecor Inc 20250707 0 41.24 41.43 40.76 40.8 1010400 40.4503 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20250707 0 100.18 100.48 100.02 100.46 1100 100.46 up up correct
QBTC.TO Bitcoin Fund Unit 20250707 0 136.51 137.72 136.5 136.61 4900 136.61 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250707 0 18.19 18.24 18.19 18.24 108800 18.24 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250707 0 163.1 163.1 162.4 162.65 600 162.65 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250707 0 15.04 15.04 15.04 15.04 200 15.04
QCN.TO Mackenzie Canadian Equity Index ETF 20250707 0 164.95 165.31 164.56 164.85 4400 164.85 down down correct
QDX.TO Mackenzie International Equity Index ETF 20250707 0 132.36 132.57 132.36 132.5 2200 132.5 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250707 0 88.88 88.88 88.88 88.88 0 88.6543
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250707 0 141.81 141.81 141.81 141.81 0 141.81
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250707 0 78.57 78.57 78.57 78.57 0 78.2515
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250707 0 78.16 78.16 78.16 78.16 0 77.8185
QEC.TO Questerre Energy Corporation 20250707 0 0.31 0.31 0.31 0.31 2600 0.31
QETH-U.TO The Ether Fund 20250707 0 38.83 38.85 38.83 38.85 435 38.85 up up correct
QETH-UN.TO The Ether Fund 20250707 0 52.74 52.89 52.73 52.89 400 52.89 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250707 0 82.94 82.95 82.94 82.95 200 82.5039 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20250707 0 147.32 147.32 146.22 146.3 300 146.3 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250707 0 178.02 178.15 177.06 177.59 7000 177.59 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250707 0 29.14 29.23 29.14 29.23 702 29.23 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250707 0 22.65 22.65 22.65 22.65 0 22.65
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250707 0 113.24 113.24 113.24 113.24 0 113.24
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250707 0 99.5 99.51 99.5 99.51 400 99.2475 up up correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20250707 0 91.9 91.9 91.9 91.9 0 91.9
QSR.TO Restaurant Brands International Inc 20250707 0 93.11 93.52 92.71 92.71 746800 92.71 down down correct
QTRH.TO Quarterhill Inc 20250707 0 1.38 1.41 1.36 1.4 73300 1.4 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250707 0 80.68 80.72 80.68 80.72 200 80.494 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250707 0 85.2 85.2 85.2 85.2 100 84.9134
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250707 0 246.6 246.6 245.15 246.22 1200 246.22 down up incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250707 0 21.18 21.21 21.17 21.17 5100 21.0895 down up incorrect
RAY-A.TO Stingray Group Inc 20250707 0 10.47 10.47 10.24 10.24 26600 10.24 down up incorrect
RAY-B.TO Stingray Group Inc 20250707 0 10.27 10.27 10.27 10.27 0 10.27
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250707 0 144.25 144.825 143.12 144.35 281720 144.35 up down incorrect
RBNK.TO RBC Canadian Bank Yield Index ETF 20250707 0 31.09 31.25 31 31.02 13300 30.7971 down up incorrect
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250707 0 18.81 18.81 18.81 18.81 3200 18.6952
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250707 0 22.45 22.45 22.45 22.45 0 22.45
RBOT.TO Horizons Robotics and Automation Index ETF 20250707 0 30.11 30.13 30.04 30.08 600 30.08 down up incorrect
RBY.TO Rubellite Energy Inc. 20250707 0 1.91 1.91 1.84 1.86 20400 1.86 down up incorrect
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250707 0 32.77 32.79 32.66 32.7 3300 32.4841 down up incorrect
RCG-PB.TO RF Capital Group Inc 20250707 0 15.15 15.15 15.15 15.15 603 15.15
RCG.TO RF Capital Group Inc 20250707 0 10.9 10.95 9.23 9.31 26800 9.31 down up incorrect
RCH.TO Richelieu Hardware Ltd 20250707 0 36.72 36.72 36.16 36.45 39041 36.2971 down down correct
RCI-A.TO Rogers Communications Inc 20250707 0 47.12 47.63 46.75 46.76 2900 46.76 down down correct
RCI-B.TO Rogers Communications Inc 20250707 0 44.19 44.2 43.54 43.54 3188900 43.54 down down correct
REAL.TO Real Matters Inc 20250707 0 5.56 5.65 5.56 5.61 28600 5.61 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20250707 0 18.03 18.1 17.65 17.67 826565 17.5716 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250707 0 22.25 22.25 22.25 22.25 0 22.25
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250707 0 30.45 30.48 30.365 30.37 3200 30.1849 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250707 0 31.6 31.6 31.54 31.55 4000 31.3693 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20250707 0 17.79 17.79 17.77 17.77 256 17.6496 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20250707 0 21.91 21.91 21.77 21.86 2270 21.7103 down down correct
RIRA.TO Russell Investments Real Assets 20250707 0 17.9 17.9 17.9 17.9 300 17.7684
RIT.TO CI Canadian REIT ETF 20250707 0 17.1 17.1 16.85 16.89 24209 16.8406 down down correct
ROOT.TO Roots Corporation 20250707 0 2.78 3.02 2.78 2.99 14500 2.99 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20250707 0 30.22 30.27 30.22 30.27 1900 30.0865 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250707 0 28.985 28.99 28.96 28.96 1900 28.7897 down down correct
RPF.TO RBC Canadian Preferred Share ETF 20250707 0 23.15 23.15 23.04 23.14 28100 22.9237 down down correct
RPI-UN.TO Richards Packaging Income Fund 20250707 0 32.52 32.795 32.41 32.6 2702 32.489 up up correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250707 0 20.06 20.06 20.06 20.06 1100 19.8205
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250707 0 18.86 18.88 18.86 18.88 4524 18.8001 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250707 0 18.385 18.39 18.38 18.39 7938 18.2802 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20250707 0 10.16 10.18 10.16 10.18 1600 10.18 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20250707 0 9.88 9.98 9.81 9.85 17300 9.7245 down down correct
RSI.TO Rogers Sugar Inc 20250707 0 5.66 5.66 5.62 5.64 130200 5.64 down down correct
RTG.TO RTG Mining Inc 20250707 0 0.04 0.04 0.04 0.04 0 0.04
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250707 0 21.03 21.4 21.03 21.4 800 21.309 up up correct
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250707 0 19 19 19 19 200 19
RUBY.TO RBC U.S. Banks Yield Index ETF 20250707 0 25.51 26 25.51 25.73 2200 25.5361 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250707 0 18.28 18.34 18.28 18.34 900 18.2816 up up correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250707 0 25.02 25.17 25.01 25.06 5900 24.9875 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250707 0 25.68 25.68 25.68 25.68 200 25.6113
RUS.TO Russel Metals Inc 20250707 0 44.05 44.39 44.01 44.19 49251 44.19 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250707 0 21.2 21.2 21.2 21.2 0 21.0623
RVX.TO Resverlogix Corp 20250707 0 0.05 0.05 0.05 0.05 1000 0.05
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250707 0 23 23 22.99 22.99 600 22.5495 down up incorrect
RY-PM.TO Royal Bank of Canada 20250707 0 24.97 25 24.94 25 213100 24.8117 up down incorrect
RY-PN.TO RY-PN 20250707 0 24.98 24.99 24.88 24.88 2800 24.5734 down up incorrect
RY-PO.TO Royal Bank of Canada 20250707 0 25.06 25.1 25 25.02 6857 24.7133 down up incorrect
RY-PS.TO Royal Bank of Canada 20250707 0 25.94 26.08 25.93 26.08 9466 25.715 up up correct
RY.TO Royal Bank of Canada 20250707 0 179.89 181.88 179.73 180.12 5284672 178.5994 up up correct
S.TO Sherritt International Corporation 20250707 0 0.16 0.16 0.15 0.16 59500 0.16
SAM.TO Starcore International Mines Ltd 20250707 0 0.29 0.32 0.28 0.32 17500 0.32 up up correct
SAP.TO Saputo Inc 20250707 0 27.64 27.71 27.1 27.11 910100 27.11 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20250707 0 0.28 0.35 0.27 0.33 1773000 0.33 up up correct
SBC-PA.TO SBC-PA 20250707 0 10.87 10.9 10.85 10.87 11200 10.87
SBC.TO Brompton Split Banc Corp 20250707 0 10.72 10.78 10.71 10.74 33400 10.6429 up down incorrect
SBI.TO Serabi Gold plc 20250707 0 3.23 3.63 3.2 3.46 91300 3.46 up down incorrect
SBR.TO Silver Bear Resources Plc 20250707 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250707 0 26.33 26.66 26.33 26.66 600 26.66 up down incorrect
SBT-U.TO Purpose Silver Bullion Fund 20250707 0 19.57 19.57 19.57 19.57 0 19.57
SBT.TO Purpose Silver Bullion Fund 20250707 0 18.74 18.87 18.74 18.87 3600 18.87 up down incorrect
SCR.TO Score Media and Gaming Inc 20250707 0 29.91 30.365 29.73 30 72024 30 up down incorrect
SDE.TO Spartan Delta Corp. 20250707 0 3.79 4 3.75 3.98 306300 3.98 up up correct
SEA.TO Seabridge Gold Inc 20250707 0 20.57 21.12 20.13 21.08 113000 21.08 up up correct
SEC.TO Senvest Capital Inc 20250707 0 331 331 331 331 0 331
SES.TO Secure Energy Services Inc 20250707 0 15.6 15.75 15.46 15.56 335701 15.56 down down correct
SFC.TO Sagicor Financial Company Ltd 20250707 0 8.45 8.5 8.05 8.05 11341 8.05 down down correct
SFD.TO NXT Energy Solutions Inc 20250707 0 0.6 0.64 0.6 0.64 56700 0.64 up up correct
SFI.TO Solution Financial Inc. 20250707 0 0.28 0.28 0.28 0.28 10000 0.28
SGR-U.TO Slate Grocery REIT 20250707 0 10.52 10.52 10.46 10.46 600 10.36 down down correct
SGR-UN.TO Slate Grocery REIT 20250707 0 14.43 14.43 14.11 14.15 117800 14.0523 down down correct
SGY.TO Surge Energy Inc 20250707 0 6.24 6.3 6.19 6.29 568900 6.2568 up up correct
SHLE.TO Source Energy Services Ltd 20250707 0 14.16 14.65 14 14.19 51800 14.19 up up correct
SHOP.TO Shopify Inc 20250707 0 158.34 159.66 156.81 159.33 1420500 159.33 up up correct
SIA.TO Sienna Senior Living Inc 20250707 0 18.79 18.9 18.6 18.67 239205 18.5869 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250707 0 12.37 12.37 12.37 12.37 2000 12.3373
SII.TO Sprott Inc 20250707 0 95.1 96.03 94.5 95.84 52289 95.4082 up up correct
SIS.TO Savaria Corporation 20250707 0 19.75 19.76 19.52 19.56 53700 19.5101 down down correct
SJ.TO Stella-Jones Inc 20250707 0 78.19 80.32 78.19 80.27 102400 80.27 up up correct
SKE.TO Skeena Resources Limited 20250707 0 21.17 22.06 20.66 21.99 425900 21.99 up up correct
SKYY.TO First Trust Cloud Computing ETF 20250707 0 29.39 29.48 29.3 29.36 1000 29.36 down down correct
SLF-PC.TO Sun Life Financial Inc 20250707 0 20.49 20.49 20.39 20.4 3277 20.4 down down correct
SLF-PD.TO Sun Life Financial Inc 20250707 0 20.45 20.45 20.45 20.45 225 20.45
SLF-PE.TO Sun Life Financial Inc 20250707 0 20.95 20.95 20.95 20.95 0 20.95
SLF-PG.TO Sun Life Financial Inc 20250707 0 18.56 18.56 18.55 18.55 2800 18.55 down down correct
SLF-PH.TO Sun Life Financial Inc 20250707 0 21.32 21.32 21.32 21.32 0 21.32
SLF-PJ.TO Sun Life Financial Inc 20250707 0 17.54 17.54 17.54 17.54 0 17.54
SLF-PK.TO Sun Life Financial Inc 20250707 0 21.9 21.9 21.9 21.9 0 21.9
SLF.TO Sun Life Financial Inc 20250707 0 87.65 87.9 85.2 85.78 1745300 85.78 down down correct
SLR.TO Solitario Zinc Corp 20250707 0 0.88 0.88 0.87 0.88 23600 0.88
SLS.TO Solaris Resources Inc 20250707 0 7.3 7.85 7.09 7.82 494200 7.82 up up correct
SMC.TO Sulliden Mining Capital Inc 20250707 0 0.025 0.025 0.025 0.025 1400 0.025
SMT.TO Sierra Metals Inc 20250707 0 1.14 1.15 1.14 1.15 53800 1.15 up up correct
SOY.TO SunOpta Inc 20250707 0 8.24 8.65 8.17 8.49 28800 8.49 up down incorrect
SPB.TO Superior Plus Corp 20250707 0 8.05 8.07 7.94 7.95 325700 7.95 down up incorrect
SPPP-U.TO SPPP-U 20250707 0 11.9 11.9 11.89 11.9 1000 11.9
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250707 0 16.18 16.34 16.07 16.32 50600 16.32 up down incorrect
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250707 0 25.98 26.03 25.57 25.6 256127 25.451 down up incorrect
SRV-UN.TO SIR Royalty Income Fund 20250707 0 13.23 13.3 13.23 13.3 3403 13.1209 up down incorrect
SSL.TO Sandstorm Gold Ltd 20250707 0 13.69 14.26 12.91 13.96 4555200 13.9496 up up correct
SSRM.TO SSR Mining Inc 20250707 0 17.7 18.41 17.48 18.39 224700 18.39 up up correct
STEP.TO STEP Energy Services Ltd 20250707 0 4.46 4.46 4.3 4.32 8300 4.32 down down correct
STGO.TO Steppe Gold Ltd 20250707 0 1.18 1.27 1.15 1.25 358000 1.25 up up correct
STN.TO Stantec Inc 20250707 0 149.07 150.25 147.83 149.79 183200 149.79 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250707 0 24.43 24.51 24.43 24.5 1800 24.5 up up correct
SU.TO Suncor Energy Inc 20250707 0 52 52.23 51.34 51.68 4867000 51.68 down down correct
SUN104.TO Sun Life Mfs International Value A 20250707 0 31.7735 31.7735 31.7735 31.7735 0 31.7735
SVB.TO Silver Bull Resources Inc 20250707 0 0.29 0.29 0.28 0.29 52700 0.29
SVM.TO Silvercorp Metals Inc 20250707 0 6.21 6.62 6.08 6.61 636600 6.61 up down incorrect
SVR-C.TO iShares Silver Bullion ETF 20250707 0 19.04 19.22 19.04 19.22 22100 19.22 up down incorrect
SVR.TO iShares Silver Bullion ETF 20250707 0 17.39 17.59 17.31 17.59 39700 17.59 up down incorrect
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250707 0 4.39 4.46 4.19 4.4 13100 4.4 up down incorrect
SXI.TO Synex International Inc 20250707 0 2.33 2.33 2.33 2.33 0 2.33
SXP.TO Supremex Inc 20250707 0 3.86 3.86 3.75 3.77 20600 3.77 down up incorrect
SYLD.TO Purpose Strategic Yield Fund 20250707 0 19.33 19.33 19.12 19.15 1101 19.0542 down up incorrect
SYZ.TO Sylogist Ltd. 20250707 0 8.5 9.1 8.49 8.93 20933 8.93 up down incorrect
SZLS.TO StageZero Life Sciences Ltd 20250707 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250707 0 22.07 22.4 22.03 22.4 4372100 22.4 up up correct
TA-PD.TO TransAlta Corporation 20250707 0 17.05 17.05 17.05 17.05 80000 17.05
TA-PE.TO TA-PE 20250707 0 17.55 17.55 17.55 17.55 0 17.55
TA-PF.TO TA-PF 20250707 0 22.26 22.4 22.26 22.27 2052 22.27 up up correct
TA-PH.TO TA-PH 20250707 0 24.91 25 24.91 25 4102 25 up up correct
TA-PJ.TO TransAlta Corporation 20250707 0 25.16 25.19 25.12 25.12 3563 25.12 down down correct
TA.TO TransAlta Corporation 20250707 0 14.53 14.77 14.38 14.49 789500 14.49 down down correct
TBL.TO Taiga Building Products Ltd 20250707 0 3.37 3.4 3.34 3.34 11500 3.34 down down correct
TC.TO Tucows Inc 20250707 0 27.8 28.07 27.78 28.05 3800 28.05 up up correct
TCL-A.TO Transcontinental Inc 20250707 0 20.27 20.68 20.2 20.4 84000 20.4 up up correct
TCL-B.TO Transcontinental Inc 20250707 0 20.8 20.8 20.41 20.41 1000 20.41 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250707 0 114.09 114.15 114.01 114.01 800 114.01 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20250707 0 24.61 24.72 24.61 24.69 3600 24.69 up up correct
TCS.TO Tecsys Inc 20250707 0 39.46 40.23 39.45 39.57 3900 39.4828 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250707 0 14.77 14.79 14.77 14.79 11600 14.7451 up up correct
TCW.TO Trican Well Service Ltd 20250707 0 5.35 5.41 5.34 5.39 632500 5.39 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250707 0 24.47 24.6 24.45 24.6 16208 24.2925 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20250707 0 25.15 25.15 25.15 25.15 25000 24.9502
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20250707 0 25.15 25.15 25.1 25.1 500 24.9002 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20250707 0 26.63 26.7 26.63 26.67 4500 26.28 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250707 0 25.66 25.7 25.66 25.7 7200 25.3408 up up correct
TD.TO The Toronto-Dominion Bank 20250707 0 101.65 102.45 100.96 101.27 28697711 100.2218 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20250707 0 12.95 12.95 12.93 12.95 87800 12.9099
TDOC.TO TD Global Healthcare Leaders Index ETF 20250707 0 17.75 17.79 17.75 17.76 1500 17.76 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20250707 0 46.8 47 46.72 46.82 57500 46.82 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250707 0 19.28 19.28 19.1 19.14 6800 19.138 down down correct
TECK-A.TO Teck Resources Limited 20250707 0 54.77 55.62 54.77 55 1630 55 up up correct
TECK-B.TO Teck Resources Limited 20250707 0 55.32 55.68 54.62 55.07 1050849 55.07 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250707 0 9.7 9.74 9.7 9.72 20600 9.6931 up up correct
TF.TO Timbercreek Financial Corp 20250707 0 7.63 7.64 7.55 7.6 114100 7.5409 down down correct
TFII.TO TFI International Inc 20250707 0 127.38 127.8 124.06 124.39 192500 124.39 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20250707 0 27.53 27.58 27.44 27.55 25500 27.4622 up up correct
TGFI.TO TD Active Global Income ETF 20250707 0 20.26 20.26 20.26 20.26 200 20.1704
TGGR.TO TD Active Global Equity Growth ETF 20250707 0 28.06 28.06 27.94 28 3600 28 down down correct
TGO.TO TeraGo Inc 20250707 0 1.41 1.47 1.34 1.34 2100 1.34 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20250707 0 14.98 14.98 14.69 14.79 2400 14.7287 down down correct
TH.TO Theratechnologies Inc 20250707 0 4.25 4.34 4.25 4.33 223200 4.33 up down incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20250707 0 27.09 27.09 26.97 27.06 21700 27.06 down up incorrect
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250707 0 41.17 41.17 40.88 41.06 25200 41.06 down up incorrect
TI.TO Titan Mining Corporation 20250707 0 0.7 0.7 0.7 0.7 7200 0.7
TIH.TO Toromont Industries Ltd 20250707 0 124.7 125.17 123.23 124.71 77817 124.71 up down incorrect
TILV.TO TD Q International Low Volatility ETF 20250707 0 18.36 18.38 18.34 18.34 5500 18.34 down up incorrect
TINF.TO TD Active Global Infrastructure Equity ETF 20250707 0 22.85 22.85 22.73 22.82 24300 22.82 down up incorrect
TIXT.TO TELUS International 20250707 0 5.2 5.205 5.05 5.2 311900 5.2
TKO.TO Taseko Mines Limited 20250707 0 4.38 4.49 4.31 4.48 395600 4.48 up down incorrect
TLF.TO Brompton Tech Leaders Income ETF 20250707 0 25.95 25.95 25.82 25.82 13100 25.6775 down up incorrect
TLG.TO Troilus Gold Corp 20250707 0 0.7 0.7 0.68 0.69 152700 0.69 down up incorrect
TLO.TO Talon Metals Corp 20250707 0 0.28 0.28 0.25 0.26 2141600 0.26 down up incorrect
TLRY.TO Tilray Inc 20250707 0 0.71 0.72 0.66 0.69 2364100 0.69 down up incorrect
TMQ.TO Trilogy Metals Inc 20250707 0 1.76 1.82 1.76 1.8 13200 1.8 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250707 0 9.47 9.5 9.26 9.29 11600 9.2306 down down correct
TNX.TO Tanzanian Gold Corporation 20250707 0 43.64 43.99 43.5 43.95 0 43.95 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250707 0 24.11 24.14 24.02 24.09 27103 24.0458 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20250707 0 15.82 15.87 15.82 15.85 7518 15.8103 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20250707 0 19.65 19.65 19.59 19.62 3785 19.5755 down down correct
TOT.TO Total Energy Services Inc 20250707 0 10.95 10.95 10.63 10.64 63300 10.64 down down correct
TOU.TO Tourmaline Oil Corp 20250707 0 63.34 63.48 62.33 62.79 1628400 62.4125 down down correct
TOY.TO Spin Master Corp 20250707 0 23.69 23.83 23.295 23.7 807100 23.7 up up correct
TPE.TO TD International Equity Index ETF 20250707 0 25.1 25.1 24.86 24.91 53300 24.91 down down correct
TPRF.TO TD Active Preferred Share ETF 20250707 0 11.8 11.84 11.8 11.83 6700 11.7907 up up correct
TPU.TO TD U.S. Equity Index ETF 20250707 0 48.37 48.59 48.3 48.48 57000 48.48 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20250707 0 21.82 21.82 21.715 21.75 76100 21.691 down down correct
TQGD.TO TD Q Global Dividend ETF 20250707 0 21.12 21.12 20.95 20.96 17100 20.9065 down down correct
TQGM.TO TD Q Global Multifactor ETF 20250707 0 20.83 20.83 20.83 20.83 300 20.83
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250707 0 24.38 24.4 24.12 24.19 8900 24.19 down down correct
TRI-PB.TO Thomson Reuters Corp 20250707 0 14.46 14.51 14.33 14.33 1163 14.33 down down correct
TRI.TO Thomson Reuters Corporation 20250707 0 273.36 276.16 271.28 274.85 260039 273.901 up up correct
TRP-PA.TO TC Energy Corporation 20250707 0 19.55 19.72 19.55 19.72 3702 19.72 up up correct
TRP-PB.TO TC Energy Corporation 20250707 0 17.2 17.28 17.1 17.28 13650 17.28 up up correct
TRP-PC.TO TC Energy Corporation 20250707 0 16.98 16.98 16.87 16.87 1100 16.87 down down correct
TRP-PD.TO TRP-PD 20250707 0 22.84 22.91 22.84 22.91 2310 22.91 up up correct
TRP-PE.TO TRP-PE 20250707 0 21.14 21.33 21.13 21.33 4849 21.33 up up correct
TRP-PF.TO TC Energy Corporation 20250707 0 17.74 17.74 17.74 17.74 0 17.74
TRP-PG.TO TRP-PG 20250707 0 24.35 24.35 24.32 24.35 76500 24.2015
TRP-PH.TO TRP-PH 20250707 0 15.7 15.7 15.7 15.7 0 15.7
TRP-PI.TO TRP-PI 20250707 0 17.1 17.1 17.1 17.1 2000 17.1
TRP.TO TC Energy Corporation 20250707 0 65.25 65.5 64.59 64.75 16395100 64.75 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250707 0 29.1 29.1 29.1 29.1 0 29.1
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250707 0 31.18 31.18 30.96 31 900 31 down down correct
TRZ.TO Transat A.T. Inc 20250707 0 2.82 2.84 2.58 2.67 135500 2.67 down down correct
TSK.TO Talisker Resources Ltd 20250707 0 0.47 0.475 0.47 0.4725 578571 0.4725 up up correct
TSL.TO Tree Island Steel Ltd 20250707 0 2.5 2.5 2.5 2.5 2900 2.5
TSU.TO Trisura Group Ltd 20250707 0 44.06 44.82 43.975 44.79 91100 44.79 up up correct
TTP.TO TD Canadian Equity Index ETF 20250707 0 30.96 31.02 30.88 30.95 55500 30.95 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250707 0 30.83 30.85 30.7 30.8 26100 30.7245 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20250707 0 20.77 20.78 20.75 20.75 400 20.6458 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250707 0 106.92 106.94 106.83 106.83 2000 106.83 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20250707 0 21.65 21.69 21.63 21.63 400 21.63 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250707 0 10.08 10.08 10.08 10.08 0 10.08
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250707 0 14.06 14.12 14.06 14.12 3200 14.0605 up up correct
TVA-B.TO TVA Group Inc 20250707 0 0.75 0.75 0.75 0.75 0 0.75
TVE.TO Tamarack Valley Energy Ltd 20250707 0 4.87 4.92 4.855 4.9 1212117 4.891 up up correct
TVK.TO TerraVest Industries Inc 20250707 0 167.64 167.64 164.73 165.96 41100 165.96 down down correct
TWC.TO TWC Enterprises Limited 20250707 0 23.22 23.22 23.22 23.22 800 23.22
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250707 0 0.22 0.225 0.2 0.21 210500 0.21 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250707 0 26.18 26.27 26.18 26.27 800 26.27 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20250707 0 20.98 20.98 20.78 20.83 22300 20.83 down down correct
TXG.TO Torex Gold Resources Inc 20250707 0 43.33 44.76 42.76 44.73 258900 44.73 up up correct
TXP.TO Touchstone Exploration Inc 20250707 0 0.25 0.25 0.24 0.25 144800 0.25
U-U.TO Sprott Physical Uranium Trust 20250707 0 17.74 17.74 16.95 17.09 90700 17.09 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250707 0 14.3 14.3 14.3 14.3 0 14.2636
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250707 0 14.62 14.62 14.62 14.62 500 14.62
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250707 0 13.61 13.61 13.53 13.53 2300 13.53 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250707 0 36.13 36.13 36.13 36.13 0 36.13
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250707 0 51.76 51.76 51.61 51.61 400 51.61 down up incorrect
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250707 0 26.54 26.54 26.54 26.54 100 26.54
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250707 0 41.31 41.31 41.31 41.31 0 41.31
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250707 0 33.99 33.99 33.45 33.45 300 33.45 down up incorrect
UNC.TO United Corporations Limited 20250707 0 137.2 137.2 135.98 135.98 200 13.5687 down up incorrect
UNI.TO Unisync Corp 20250707 0 1.22 1.22 1.22 1.22 100 1.22
URB-A.TO Urbana Corporation 20250707 0 6.54 6.64 6.51 6.61 9100 6.61 up up correct
URB.TO Urbana Corporation 20250707 0 6.56 6.57 6.55 6.57 2500 6.57 up up correct
URE.TO Ur-Energy Inc 20250707 0 1.45 1.59 1.43 1.53 129200 1.53 up up correct
USA.TO Americas Gold and Silver Corporation 20250707 0 1.19 1.27 1.16 1.26 1534900 1.26 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250707 0 42.22 42.22 41.68 41.84 4500 41.84 down up incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250707 0 22.92 22.93 22.9 22.91 80300 22.8446 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20250707 0 33.06 33.06 33.06 33.06 100 33.06
VALT.TO CI Gold Bullion Fund 20250707 0 40.55 40.82 40.49 40.78 3100 40.78 up down incorrect
VBAL.TO Vanguard Balanced ETF Portfolio 20250707 0 34.39 34.39 34.25 34.31 80700 34.31 down up incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250707 0 24.19 24.2 24.15 24.2 15300 24.1208 up down incorrect
VCE.TO Vanguard FTSE Canada Index ETF 20250707 0 59 59.13 58.81 58.92 50400 58.92 down up incorrect
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250707 0 26.43 26.43 26.29 26.29 3200 26.29 down down correct
VCM.TO Vecima Networks Inc 20250707 0 9.55 9.64 9.31 9.5 3200 9.5 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250707 0 55.25 55.35 55.06 55.17 141000 55.17 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250707 0 30.05 30.05 29.96 29.98 8600 29.98 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250707 0 48.87 48.87 48.53 48.57 100200 48.57 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250707 0 52.32 52.44 52.03 52.11 134500 51.9527 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250707 0 41.08 41.17 41 41.05 19200 41.05 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250707 0 40.72 40.77 40.57 40.63 53400 40.63 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250707 0 60.64 60.67 60.31 60.41 12000 60.41 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20250707 0 48.2 48.26 47.95 48.1 293100 48.1 down down correct
VET.TO Vermilion Energy Inc 20250707 0 10.18 10.29 9.93 10.08 881900 10.08 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20250707 0 151.22 151.46 150.45 150.98 206500 150.98 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250707 0 96 96.45 95.78 95.91 12900 95.91 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250707 0 66.76 66.76 66.23 66.39 2600 66.39 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20250707 0 39.15 39.15 38.95 39.03 216400 39.03 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20250707 0 22.26 22.26 22.26 22.26 1200 22.2021
VGZ.TO Vista Gold Corp 20250707 0 1.34 1.37 1.34 1.37 11400 1.37 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250707 0 42.2 42.28 42.07 42.11 17000 42.11 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250707 0 36.23 36.23 36.01 36.04 60500 36.04 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250707 0 38.7 38.75 38.5 38.55 128200 38.55 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250707 0 20.5 20.5 20.39 20.39 31700 20.3213 down down correct
VLE.TO Valeura Energy Inc 20250707 0 7.16 7.16 6.9 6.95 345000 6.95 down down correct
VLN.TO Velan Inc 20250707 0 14.2 14.44 14.06 14.44 10600 14.3401 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250707 0 69.25 69.45 69.25 69.36 6200 69.36 up up correct
VNP.TO 5N Plus Inc 20250707 0 9.58 9.79 9.3 9.44 189100 9.44 down down correct
VQS.TO Viq Solutions Inc 20250707 0 0.23 0.23 0.22 0.22 10000 0.22 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250707 0 32.79 32.8 32.38 32.38 2500 32.3077 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250707 0 25.53 25.53 25.45 25.45 5700 25.3676 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250707 0 23.34 23.36 23.34 23.36 53500 23.2996 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250707 0 24.17 24.17 24.15 24.16 30100 24.0842 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250707 0 100.22 100.23 99.29 99.75 47200 99.75 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250707 0 113.83 113.92 113.15 113.52 34300 113.52 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250707 0 107.7 107.75 106.79 107.11 19600 107.11 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250707 0 54.69 54.78 54.31 54.38 4600 54.38 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250707 0 39 39.08 38.98 38.98 2400 38.98 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250707 0 66.95 67.14 66.77 66.91 30900 66.91 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20250707 0 37.78 37.8 37.72 37.77 3700 37.77 down down correct
VXM.TO CI Morningstar International Value Index ETF 20250707 0 40.19 40.19 40.06 40.06 14600 40.06 down down correct
WCM-A.TO Wilmington Capital Management Inc 20250707 0 2.3 2.3 2.3 2.3 0 2.3
WCN.TO Waste Connections Inc 20250707 0 246.59 249.26 245.175 248.99 410500 248.6807 up down incorrect
WCP.TO Whitecap Resources Inc 20250707 0 9.31 9.44 9.23 9.27 8221800 9.2181 down up incorrect
WDO.TO Wesdome Gold Mines Ltd 20250707 0 18.22 18.79 18.08 18.75 1461300 18.75 up down incorrect
WEED.TO Canopy Growth Corporation 20250707 0 1.75 1.76 1.62 1.66 2823900 1.66 down up incorrect
WEF.TO Western Forest Products Inc 20250707 0 0.4 0.405 0.39 0.405 7967 12.15 up down incorrect
WELL.TO WELL Health Technologies Corp 20250707 0 4.26 4.3 4.2 4.23 686900 4.23 down up incorrect
WFC.TO Wall Financial Corporation 20250707 0 17 17 17 17 1100 17
WFG.TO West Fraser Timber Co Ltd 20250707 0 102.93 103.55 101.69 101.76 214400 101.76 down up incorrect
WILD.TO WildBrain Ltd 20250707 0 2.11 2.11 2.06 2.06 5900 2.06 down down correct
WJX.TO Wajax Corporation 20250707 0 23.82 23.82 23.35 23.35 48300 23.35 down down correct
WLLW.TO Willow Biosciences Inc 20250707 0 0.27 0.27 0.27 0.27 4000 0.27
WM.TO Wallbridge Mining Company Limited 20250707 0 0.07 0.07 0.06 0.06 225500 0.06 down up incorrect
WN-PC.TO George Weston Limited 20250707 0 22.84 22.84 22.84 22.84 200 22.84
WN-PD.TO George Weston Limited 20250707 0 22.76 22.78 22.76 22.78 500 22.78 up down incorrect
WN-PE.TO George Weston Limited 20250707 0 21 21 21 21 0 21
WN.TO George Weston Limited 20250707 0 269.5297 274.2797 268.7397 271.1297 257394 90.3766 up down incorrect
WOMN.TO BMO Women in Leadership Fund 20250707 0 40.47 40.47 40.47 40.47 100 40.47
WPK.TO Winpak Ltd 20250707 0 44.6 44.94 44.59 44.93 19500 44.93 up down incorrect
WPM.TO Wheaton Precious Metals Corp 20250707 0 122.82 126.72 120.5 126.52 689980 126.3537 up up correct
WPRT.TO Westport Fuel Systems Inc 20250707 0 4.13 4.46 4.13 4.35 7400 4.35 up up correct
WRG.TO Western Energy Services Corp 20250707 0 2.37 2.37 2.37 2.37 0 2.37
WRN.TO Western Copper and Gold Corporation 20250707 0 1.72 1.72 1.66 1.68 62100 1.68 down down correct
WRX.TO Western Resources Corp 20250707 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250707 0 277.07 282 276.825 281.5 357200 281.5 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250707 0 32.53 32.55 32.47 32.48 3200 32.48 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250707 0 45.3 45.34 45.3 45.34 300 45.34 up up correct
WTE.TO Westshore Terminals Investment Corporation 20250707 0 26.89 26.95 26.4 26.56 45000 26.56 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20250707 0 36.52 36.65 36.5 36.52 3800 36.52
X.TO TMX Group Limited 20250707 0 55.14 55.7 54.95 55.43 385347 55.2158 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20250707 0 37.15 37.18 37.12 37.12 1600 37.0094 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250707 0 33.09 33.09 32.98 32.99 7939 32.8942 down down correct
XAM.TO Xanadu Mines Limited 20250707 0 0.07 0.07 0.07 0.07 1998880 0.07
XAU.TO Goldmoney Inc 20250707 0 8.72 8.9 8.72 8.9 4400 8.9 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250707 0 34.5 34.5 34.5 34.5 0 34.5
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250707 0 46.51 46.51 46.23 46.36 59300 46.36 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20250707 0 31.15 31.15 31.01 31.07 53000 31.07 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250707 0 28.15 28.15 28.08 28.09 167900 28.0096 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250707 0 20.16 20.16 20.12 20.13 126200 20.061 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250707 0 37.78 37.78 37.76 37.77 686 37.6489 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250707 0 58.52 58.52 58.21 58.31 2800 58.31 down down correct
XCG.TO iShares Canadian Growth Index ETF 20250707 0 60.83 60.93 60.73 60.87 1600 60.87 up up correct
XCH.TO iShares China Index ETF 20250707 0 23.49 23.7 23.49 23.61 10700 23.61 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250707 0 24.18 24.18 24.05 24.05 9500 24.05 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250707 0 84.92 85.32 84.92 85.23 6900 85.23 up up correct
XCV.TO iShares Canadian Value Index ETF 20250707 0 42.67 42.79 42.59 42.59 5300 42.59 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250707 0 20.65 20.65 20.65 20.65 0 20.6034
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250707 0 28.15 28.15 27.92 27.97 30898 27.898 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250707 0 27.59 27.59 27.41 27.48 4200 27.4179 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250707 0 32.09 32.1 31.84 31.88 172700 31.766 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250707 0 63.46 63.61 63.37 63.37 1100 63.37 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250707 0 23.09 23.11 23 23 8813 23 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250707 0 31.33 31.34 31.24 31.24 1500 31.1769 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250707 0 27.9 27.9 27.79 27.79 700 27.7325 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20250707 0 34.49 34.57 34.39 34.42 22504 34.296 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250707 0 16 16.02 16 16 1900 15.9536
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250707 0 23.96 23.96 23.96 23.96 100 23.96
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250707 0 31.7 31.77 31.58 31.64 60200 31.64 down up incorrect
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250707 0 31.06 31.08 30.81 30.9 16589 30.9 down up incorrect
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250707 0 42.32 42.36 42.12 42.19 369000 42.19 down up incorrect
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250707 0 34.73 34.81 34.66 34.69 12200 34.69 down up incorrect
XEM.TO iShares MSCI Emerging Markets Index ETF 20250707 0 36.38 36.38 36.19 36.19 1200 36.19 down up incorrect
XEQT.TO iShares Core Equity ETF Portfolio 20250707 0 35.69 35.83 35.525 35.62 619700 35.62 down up incorrect
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250707 0 33.04 33.1 32.93 32.95 4100 32.95 down up incorrect
XEU.TO iShares MSCI Europe IMI Index ETF 20250707 0 34.58 34.65 34.5 34.59 7500 34.59 up down incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250707 0 34.26 34.26 34.11 34.13 30800 34.13 down down correct
XFR.TO iShares Floating Rate Index ETF 20250707 0 20.02 20.03 20.01 20.01 17700 19.9601 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20250707 0 19.23 19.23 19.19 19.22 51500 19.1696 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250707 0 59.15 59.2 59.15 59.15 700 59.15
XGRO.TO iShares Core Growth ETF Portfolio 20250707 0 31.89 31.89 31.73 31.8 98600 31.8 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250707 0 19.81 19.84 19.81 19.84 7411 19.7651 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250707 0 62.9 62.9 62.23 62.47 22100 62.47 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250707 0 34.62 34.79 34.48 34.6 4600 34.5287 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250707 0 33.08 33.08 32.98 33 4700 32.9203 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250707 0 16.82 16.82 16.76 16.77 25200 16.686 down down correct
XID.TO iShares India Index ETF 20250707 0 56.26 56.32 56.16 56.17 2400 56.17 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250707 0 19.69 19.69 19.65 19.67 3300 19.6185 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250707 0 37.42 37.43 37.405 37.405 1700 37.2834 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250707 0 38.24 38.36 38.17 38.19 27027 38.19 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250707 0 20.7 20.705 20.61 20.62 2900 20.62 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250707 0 18.74 18.75 18.68 18.71 60400 18.6471 down down correct
XLY.TO Auxly Cannabis Group Inc 20250707 0 0.125 0.145 0.125 0.135 2218800 0.135 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250707 0 24.57 24.57 24.39 24.39 300 24.39 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250707 0 33.25 33.35 32.98 33.06 18600 33.06 down down correct
XMF-A.TO M Split Corp 20250707 0 0.65 0.65 0.65 0.65 3000 0.65
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250707 0 5.16 5.16 5.16 5.16 0 5.1301
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250707 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) 20250707 0 28.24 28.24 27.88 28 11400 28 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250707 0 43.53 43.53 43.46 43.46 1200 43.46 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250707 0 29.74 29.75 29.74 29.75 200 29.75 up up correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250707 0 30.775 30.775 30.71 30.71 400 30.71 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250707 0 38.75 38.75 38.75 38.75 300 38.75
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250707 0 39.81 39.87 39.75 39.87 600 39.87 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250707 0 63.25 63.25 63.25 63.25 100 63.25
XMU.TO iShares MSCI Min Vol USA Index ETF 20250707 0 85.74 86.02 85.74 85.8 800 85.8 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250707 0 50.39 50.49 50.35 50.36 3900 50.36 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20250707 0 57 57.03 56.91 56.91 4600 56.91 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250707 0 32.35 32.35 32.35 32.35 1300 32.35
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250707 0 18.96 18.96 18.93 18.94 4047 18.8858 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250707 0 41.13 41.13 40.92 41.01 10400 41.01 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250707 0 56.6 56.62 56.15 56.24 380600 56.24 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250707 0 22.68 22.68 22.57 22.59 4200 22.59 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250707 0 18.06 18.06 18.03 18.05 5000 18.0007 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250707 0 26.9 26.91 26.88 26.91 51900 26.84 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250707 0 17.89 17.89 17.89 17.89 0 17.836
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250707 0 17.83 17.83 17.83 17.83 6200 17.7839
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250707 0 28.81 28.81 28.685 28.7 700 28.7 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250707 0 23.51 23.51 23.39 23.43 6100 23.43 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250707 0 19.12 19.12 19.1 19.1 28400 19.0391 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250707 0 39.4 39.42 39.4 39.42 200 39.3011 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250707 0 42.49 42.49 42.46 42.46 469 42.3499 down down correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250707 0 17.02 17.02 17.02 17.02 100 16.9639
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250707 0 30.71 30.81 30.36 30.36 22100 30.36 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250707 0 27.6 27.61 27.07 27.17 19500 27.17 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250707 0 64.36 64.38 63.75 64.04 234900 64.04 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250707 0 19.8 19.8 19.8 19.8 3800 19.752
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250707 0 37.67 37.72 37.67 37.72 6400 37.5783 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250707 0 42.29 42.46 42.29 42.44 1200 42.2791 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250707 0 42.34 42.6 41.8 42.04 25300 42.04 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250707 0 44.9 44.9 44.68 44.83 20400 44.83 down down correct
XTC.TO Exco Technologies Limited 20250707 0 6.99 7.01 6.8 6.86 10400 6.86 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20250707 0 10.55 10.55 10.55 10.55 2004 10.4908
XTD.TO TDb Split Corp 20250707 0 4.44 4.45 4.44 4.44 2700 4.3909
XTG.TO Xtra-Gold Resources Corp 20250707 0 2.09 2.09 2.09 2.09 800 2.09
XTR.TO iShares Diversified Monthly Income ETF 20250707 0 11.38 11.38 11.35 11.35 4500 11.3103 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250707 0 50.6 50.87 50.51 50.51 7100 50.51 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20250707 0 39.32 39.32 39.06 39.06 20800 39.06 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20250707 0 52.87 52.9 52.55 52.72 143500 52.72 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250707 0 95.37 95.37 94.735 94.735 1000 94.735 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250707 0 46.27 46.27 46.07 46.14 2000 46.14 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250707 0 62.61 62.83 62.4 62.62 31000 62.62 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250707 0 29.58 29.58 29.34 29.34 400 29.34 down down correct
XWD.TO iShares MSCI World Index ETF 20250707 0 99.7 99.7 99.1 99.14 4800 99.14 down down correct
Y.TO Yellow Pages Limited 20250707 0 11.35 11.35 11.32 11.32 2505 11.32 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20250707 0 5.18 5.18 5.18 5.18 0 5.1501
YCM-PB.TO Commerce Split Corp Class II PR 20250707 0 5.2 5.2 5.2 5.2 0 5.1698
YCM.TO New Commerce Split Fund 20250707 0 5.2 5.2 5.2 5.2 0 5.1509
YGR.TO Yangarra Resources Ltd 20250707 0 1.01 1.02 1.01 1.02 7400 1.02 up up correct
YRB.TO Yorbeau Resources Inc 20250707 0 0.05 0.05 0.05 0.05 21000 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20250707 0 50.29 50.29 50.29 50.29 200 50.29
ZAG.TO BMO Aggregate Bond Index ETF 20250707 0 13.78 13.78 13.75 13.77 633000 13.7298 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250707 0 41.63 41.63 41.44 41.45 7400 41.45 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250707 0 28.79 28.79 28.78 28.78 1179 28.78 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20250707 0 38.35 38.82 38.21 38.39 43200 38.39 up down incorrect
ZCB.TO BMO Corporate Bond Index ETF 20250707 0 47.24 47.24 47.14 47.21 1000 47.21 down up incorrect
ZCH.TO BMO China Equity Index ETF 20250707 0 18.05 18.1 18.05 18.1 9900 18.1 up down incorrect
ZCLN.TO BMO Clean Energy Index ETF 20250707 0 14.55 14.55 14.32 14.4 8300 14.4 down up incorrect
ZCM.TO BMO Mid Corporate Bond Index ETF 20250707 0 15.61 15.61 15.57 15.6 17900 15.5452 down up incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250707 0 35.9 35.91 35.9 35.91 642 35.91 up down incorrect
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250707 0 27.85 27.85 27.85 27.85 1700 27.85
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250707 0 25.1 25.1 25.1 25.1 700 25.1
ZCS.TO BMO Short Corporate Bond Index ETF 20250707 0 13.99 13.99 13.98 13.99 4631 13.9451
ZDB.TO BMO Discount Bond Index ETF 20250707 0 15.05 15.06 15.02 15.03 8900 14.9999 down up incorrect
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250707 0 28.2 28.2 28.07 28.13 1600 28.0516 down up incorrect
ZDI.TO BMO International Dividend ETF 20250707 0 26.14 26.14 25.91 25.95 21800 25.8713 down up incorrect
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250707 0 68.09 68.31 67.51 67.93 7700 67.93 down up incorrect
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250707 0 31.48 31.62 31.46 31.57 23200 31.57 up down incorrect
ZDV.TO BMO Canadian Dividend ETF 20250707 0 23.87 23.91 23.8 23.84 69092 23.7712 down up incorrect
ZDY-U.TO BMO US Dividend ETF 20250707 0 35.05 35.05 34.92 34.98 400 34.98 down up incorrect
ZDY.TO BMO US Dividend ETF 20250707 0 46.8 46.85 46.54 46.62 8400 46.5512 down up incorrect
ZEA.TO BMO MSCI EAFE Index ETF 20250707 0 25.85 25.85 25.7 25.77 155800 25.77 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20250707 0 46.28 46.58 46.21 46.24 4442735 46.0974 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250707 0 12.3 12.43 12.3 12.43 11900 12.3852 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250707 0 23.67 23.73 23.63 23.72 70900 23.72 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250707 0 73.58 73.58 72.56 72.84 3800 72.84 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250707 0 30.1 30.2 30.03 30.11 9200 29.6771 up up correct
ZESG.TO BMO Balanced ESG ETF 20250707 0 39.3 39.3 39.07 39.14 500 39.14 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250707 0 47.54 47.54 47.54 47.54 100 47.54
ZFH.TO BMO Floating Rate High Yield ETF 20250707 0 15.1 15.1 15.06 15.08 10800 15.01 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20250707 0 12.3 12.32 12.26 12.28 230100 12.2497 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20250707 0 14.69 14.69 14.68 14.69 87900 14.6599
ZFN.TO BMO SIA Focused North American Equity Fund 20250707 0 55.92 56.55 55.92 56.55 1900 56.55 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20250707 0 22.43 22.43 22.43 22.43 0 22.43
ZFS.TO BMO Short Federal Bond Index ETF 20250707 0 13.9 13.9 13.88 13.9 12800 13.87
ZGB.TO BMO Government Bond Index ETF 20250707 0 45.42 45.42 45.39 45.39 1300 45.39 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250707 0 154 160.3 154 160.19 3600 160.19 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20250707 0 50.88 50.88 50.38 50.48 1400 50.48 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250707 0 70.36 70.76 70.35 70.42 38500 70.42 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20250707 0 143.4901 143.4901 142.9801 143.1901 18600 47.73 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20250707 0 27.17 27.17 27.17 27.17 100 27.17
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250707 0 16.93 16.98 16.93 16.94 800 16.8507 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20250707 0 39.64 39.64 39.39 39.39 300 39.39 down down correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250707 0 11.33 11.33 11.19 11.24 24656 11.184 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250707 0 13.37 13.37 13.37 13.37 0 13.37
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250707 0 18 18.03 17.97 18.03 6000 17.9699 up up correct
ZID.TO BMO India Equity Index ETF 20250707 0 51.36 51.42 51.25 51.28 4700 51.28 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20250707 0 46.17 46.29 46 46 800 46 down down correct
ZJG.TO BMO Junior Gold Index ETF 20250707 0 132.53 137.86 132.26 137.86 6400 137.86 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250707 0 18.57 18.72 18.57 18.72 30200 18.6307 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250707 0 53.31 53.49 53.23 53.36 68600 53.36 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20250707 0 15.21 15.21 15.17 15.19 71200 15.1298 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250707 0 30.2 30.2 29.79 29.9 4000 29.9 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250707 0 20.71 20.71 20.51 20.51 700 20.51 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250707 0 35.35 35.41 35.33 35.39 4000 35.39 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20250707 0 28.84 28.92 28.83 28.84 16300 28.84
ZLU-U.TO BMO Low Volatility US Equity ETF 20250707 0 41.62 41.62 41.21 41.21 1200 41.21 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20250707 0 55 55 54.78 54.89 15100 54.89 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20250707 0 30.57 30.57 30.57 30.57 300 30.51
ZMI.TO BMO Monthly Income ETF 20250707 0 17.62 17.62 17.56 17.57 10900 17.5007 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250707 0 41.81 41.81 41.81 41.81 0 41.81
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250707 0 45.04 45.04 45.04 45.04 0 45.04
ZMID.TO BMO S&P US Mid Cap Index ETF 20250707 0 46.25 46.25 46.07 46.16 1300 46.16 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20250707 0 14.03 14.03 14.03 14.03 300 13.9949
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250707 0 29.1 29.1 29.1 29.1 0 29.1
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250707 0 78.22 78.22 77.83 77.85 1200 77.85 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250707 0 12.72 12.72 12.72 12.72 5600 12.6762
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250707 0 100.35 100.43 99.95 100.28 12400 100.28 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20250707 0 28.63 28.63 28.63 28.63 0 28.4545
ZPAY-U.TO BMO Premium Yield ETF 20250707 0 29.95 29.95 29.92 29.92 400 29.7403 down down correct
ZPAY.TO BMO Premium Yield ETF 20250707 0 31.54 31.54 31.4 31.4 8600 31.2025 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250707 0 14.33 14.33 14.2 14.2 600 14.0805 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250707 0 12.04 12.04 12 12 57500 11.9627 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250707 0 11.59 11.62 11.58 11.6 60094 11.5511 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250707 0 23.07 23.07 23.07 23.07 0 23.07
ZPS.TO BMO Short Provincial Bond Index ETF 20250707 0 12.38 12.39 12.38 12.39 16000 12.36 up up correct
ZPW-U.TO BMO US Put Write ETF 20250707 0 15.17 15.17 15.17 15.17 0 15.17
ZPW.TO BMO US Put Write ETF 20250707 0 15.34 15.37 15.34 15.37 3100 15.2464 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250707 0 29.1 29.1 29.1 29.1 500 29.1

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