CollectAI

close-tor_stocks

2025/07/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20250711 0 0.04 0.04 0.04 0.04 4700 0.04
AAV.TO Advantage Energy Ltd 20250711 0 11.29 11.51 11.23 11.48 243500 11.48 up up correct
ABX.TO Barrick Gold Corporation 20250711 0 29.13 29.23 28.83 29.04 3513769 29.04 down down correct
AC.TO Air Canada 20250711 0 23 23.2 22.65 22.73 2569300 22.73 down down correct
ACB.TO Aurora Cannabis Inc 20250711 0 6.36 6.39 6.12 6.13 357000 6.13 down down correct
ACD.TO Accord Financial Corp 20250711 0 3.38 3.42 3.38 3.4 3900 3.4 up up correct
ACO-X.TO ATCO Ltd 20250711 0 50 50.01 49.5 49.87 233091 49.87 down down correct
ACQ.TO AutoCanada Inc 20250711 0 24.48 24.7 23.73 24.33 27300 24.33 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20250711 0 20.85 20.85 20.85 20.85 0 20.8055
AD-UN.TO Alaris Equity Partners Income Trust 20250711 0 18.85 18.9 18.78 18.85 50700 18.85
ADCO.TO Adcore Inc 20250711 0 0.275 0.275 0.275 0.275 5000 0.275
ADN.TO Acadian Timber Corp 20250711 0 17.9 17.97 17.8 17.97 10600 17.97 up up correct
ADW-A.TO Andrew Peller Limited 20250711 0 5.2 5.23 5.13 5.16 13100 5.16 down down correct
ADW-B.TO Andrew Peller Limited 20250711 0 6.4 6.4 6.4 6.4 0 6.4
AEG.TO Aegis Brands Inc 20250711 0 0.37 0.37 0.37 0.37 0 0.37
AEM.TO Agnico Eagle Mines Limited 20250711 0 163 164.2 161.89 163.99 683400 163.99 up up correct
AFN.TO Ag Growth International Inc 20250711 0 43 43.07 42.22 42.99 41100 42.99 down down correct
AGF-B.TO AGF Management Limited 20250711 0 12.76 12.76 12.57 12.63 32100 12.63 down down correct
AGI.TO Alamos Gold Inc 20250711 0 36.26 36.64 35.85 36.42 1416000 36.42 up up correct
AI.TO Atrium Mortgage Investment Corporation 20250711 0 11.41 11.585 11.39 11.5 210700 11.4207 up up correct
AIF.TO Altus Group Limited 20250711 0 53.52 53.92 52.99 53.5 105400 53.5 down down correct
AII.TO Almonty Industries Inc 20250711 0 8 8.2 7.56 7.82 563300 7.82 down up incorrect
AIM-PA.TO Aimia Inc 20250711 0 19.1 19.1 19.1 19.1 0 19.1
AIM-PC.TO Aimia Inc 20250711 0 20 20 20 20 0 20
AIM.TO Aimia Inc 20250711 0 3.01 3.03 3 3 48700 3 down up incorrect
AKT-A.TO AKITA Drilling Ltd 20250711 0 2.27 2.27 2.14 2.2 25200 2.2 down up incorrect
ALA-PA.TO ALA-PA 20250711 0 23.55 23.55 23.48 23.48 700 23.48 down up incorrect
ALA-PB.TO ALA-PB 20250711 0 23.75 23.75 23.75 23.75 0 23.75
ALA-PG.TO AltaGas Ltd 20250711 0 24.98 25 24.98 25 24100 25 up down incorrect
ALA.TO AltaGas Ltd 20250711 0 38.87 39.23 38.66 39.2 540600 39.2 up up correct
ALC.TO Algoma Central Corporation 20250711 0 16.16 16.3 16.1 16.17 1520 15.9834 up up correct
ALS.TO Altius Minerals Corporation 20250711 0 27.49 27.9 27.25 27.73 55734 27.73 up up correct
ALYA.TO Alithya Group Inc 20250711 0 2.3 2.3 2.22 2.26 36600 2.26 down down correct
AMM.TO Almaden Minerals Ltd 20250711 0 0.25 0.25 0.25 0.25 0 0.25
AND.TO Andlauer Healthcare Group Inc 20250711 0 53 53.33 52.82 53.33 92600 53.33 up up correct
AOI.TO Africa Oil Corp 20250711 0 1.68 1.73 1.66 1.67 5912868 1.67 down down correct
AOT.TO Ascot Resources Ltd 20250711 0 0.08 0.09 0.08 0.09 1858200 0.09 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20250711 0 17.95 18.19 17.84 18.18 870200 18.0225 up up correct
APLI.TO Appili Therapeutics Inc 20250711 0 0.015 0.015 0.015 0.015 1000 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20250711 0 11.44 11.46 11.4 11.45 7700 11.3797 up up correct
APS.TO Aptose Biosciences Inc 20250711 0 2.1 2.5 2.1 2.5 12000 2.5 up up correct
AQN-PA.TO AQN-PA 20250711 0 24.6 24.6 24.6 24.6 0 24.6
AQN-PD.TO AQN-PD 20250711 0 25.14 25.15 25.14 25.15 625 25.15 up up correct
AQN.TO Algonquin Power & Utilities Corp 20250711 0 7.93 8 7.89 7.97 813200 7.97 up up correct
ARB.TO Accelerate Arbitrage Fund 20250711 0 27.56 27.56 27.56 27.56 100 27.56
ARE.TO Aecon Group Inc 20250711 0 20.7 20.99 20.38 20.51 224200 20.51 down down correct
ARG.TO Amerigo Resources Ltd 20250711 0 2.26 2.29 2.23 2.28 216200 2.28 up up correct
ARIS.TO Aris Gold Corp 20250711 0 9.66 9.85 9.6 9.62 780000 9.62 down down correct
ARX.TO ARC Resources Ltd 20250711 0 27.54 27.7 27.4 27.61 975800 27.61 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20250711 0 5.47 5.88 5.36 5.77 940800 5.77 up up correct
ATH.TO Athabasca Oil Corporation 20250711 0 5.64 5.69 5.54 5.61 2243100 5.61 down up incorrect
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20250711 0 30.76 30.76 30.76 30.76 0 30.76
ATZ.TO Aritzia Inc 20250711 0 77 78.88 73.45 75.14 1143400 75.14 down up incorrect
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20250711 0 48.6 48.6 48.6 48.6 0 48.6
AUMN.TO Golden Minerals Company 20250711 0 0.28 0.33 0.25 0.28 47900 0.28
AVCN.TO Avicanna Inc 20250711 0 0.265 0.27 0.24 0.24 318700 0.24 down up incorrect
AVL.TO Avalon Advanced Materials Inc 20250711 0 0.04 0.05 0.04 0.05 2455600 0.05 up down incorrect
AVNT.TO Avant Brands Inc 20250711 0 0.79 0.79 0.79 0.79 0 0.79
AX-PE.TO Artis Real Estate Investment Trust 20250711 0 20.7 20.73 20.68 20.68 2300 20.68 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20250711 0 22.3 22.35 22.13 22.35 1200 21.9233 up down incorrect
AX-UN.TO Artis Real Estate Investment Trust 20250711 0 7.54 7.645 7.54 7.6 68396 7.5495 up down incorrect
AYA.TO Aya Gold & Silver Inc 20250711 0 12.6 13.49 12.58 13.46 1512800 13.46 up down incorrect
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20250711 0 22.78 22.78 22.78 22.78 200 22.5727
BB.TO BlackBerry Limited 20250711 0 5.56 5.65 5.5 5.52 1903400 5.52 down down correct
BBD-A.TO Bombardier Inc 20250711 0 160.99 160.99 157.9 158.81 7300 158.81 down down correct
BBD-B.TO Bombardier Inc 20250711 0 157.6 161.81 155.75 159.01 777597 159.01 up down incorrect
BBD-PB.TO Bombardier Inc 20250711 0 17.72 17.72 17.5 17.6 1900 17.5028 down up incorrect
BBD-PC.TO Bombardier Inc 20250711 0 23.55 23.72 23.55 23.72 6155 23.3401 up down incorrect
BBD-PD.TO Bombardier Inc 20250711 0 17.35 17.5 17.1 17.48 5029 17.1936 up down incorrect
BBU-UN.TO Brookfield Business Partners L.P 20250711 0 35.2 35.43 34.65 35.1 13600 35.1 down down correct
BCE-PB.TO BCE Inc 20250711 0 18.11 18.21 18.11 18.2 4200 18.1042 up up correct
BCE-PC.TO BCE Inc 20250711 0 18.8 18.8 18.8 18.8 0 18.4927
BCE-PD.TO BCE Inc 20250711 0 18.29 18.29 18.29 18.29 400 18.191
BCE-PE.TO BCE Inc 20250711 0 18.18 18.18 18.18 18.18 600 18.0838
BCE-PF.TO BCE Inc 20250711 0 19.9 19.93 19.88 19.9 22630 19.9
BCE-PG.TO BCE Inc 20250711 0 18.25 18.25 18.2 18.2 2949 18.2 down down correct
BCE-PH.TO BCE Inc 20250711 0 18.21 18.25 18.21 18.25 14250 18.1532 up up correct
BCE-PI.TO BCE Inc 20250711 0 17.99 18 17.99 18 2200 18 up up correct
BCE-PJ.TO BCE Inc 20250711 0 18.2 18.2 18.2 18.2 200 18.1044
BCE-PK.TO BCE Inc 20250711 0 17.81 17.95 17.8 17.92 4400 17.92 up up correct
BCE-PL.TO BCE Inc 20250711 0 17.79 17.9 17.79 17.9 2444 17.9 up up correct
BCE-PM.TO BCE Inc 20250711 0 18.76 18.76 18.76 18.76 347 18.76
BCE-PN.TO BCE Inc 20250711 0 18.62 18.64 18.62 18.64 1400 18.64 up up correct
BCE-PQ.TO BCE Inc 20250711 0 24.49 24.5 24.4 24.42 2601 24.42 down down correct
BCE-PR.TO BCE Inc 20250711 0 18.56 18.56 18.56 18.56 100 18.3817
BCE-PS.TO BCE Inc 20250711 0 18.2 18.2 18.2 18.2 0 18.1044
BCE-PT.TO BCE Inc 20250711 0 18.55 18.55 18.55 18.55 600 18.55
BCE-PZ.TO BCE Inc 20250711 0 19.62 19.62 19.62 19.62 0 19.3015
BCE.TO BCE Inc 20250711 0 32.87 32.96 32.55 32.57 4196300 32.57 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20250711 0 49.95 50.77 49.79 50.54 112800 50.54 up up correct
BDI.TO Black Diamond Group Limited 20250711 0 10.41 10.89 10.41 10.79 111700 10.79 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20250711 0 22.54 22.54 22.54 22.54 1100 22.4221
BDT.TO Bird Construction Inc 20250711 0 29.7 29.87 29.49 29.65 79300 29.5781 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20250711 0 70.46 71.225 69.76 71.02 138910 70.8848 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20250711 0 25.44 25.44 25.44 25.44 0 25.0964
BEP-PM.TO Brookfield Renewable Partners L.P 20250711 0 25.36 25.36 25 25 200 24.6242 down up incorrect
BEP-UN.TO Brookfield Renewable Partners L.P 20250711 0 34.92 34.94 34.63 34.75 160505 34.75 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20250711 0 45.12 45.38 44.68 44.94 134400 44.94 down up incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20250711 0 15.93 15.93 15.93 15.93 100 15.8723
BFIN.TO Brompton North American Financials Dividend ETF 20250711 0 25.16 25.16 25.16 25.16 0 25.0311
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20250711 0 35.89 35.89 35.89 35.89 100 35.89
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20250711 0 5.85 5.94 5.79 5.85 11500 5.85
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20250711 0 35 35 35 35 0 35
BGU.TO Bristol Gate Concentrated US Equity ETF 20250711 0 47.54 47.54 47.54 47.54 200 47.54
BHC.TO Bausch Health Companies Inc 20250711 0 8.94 9.01 8.76 8.78 375000 8.78 down up incorrect
BIP-PB.TO Brookfield Infrastructure Partners L.P 20250711 0 25.15 25.17 25.15 25.17 300 25.17 up down incorrect
BIP-PE.TO Brookfield Infrastructure Partners L.P 20250711 0 25 25.01 25 25.01 1000 25.01 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20250711 0 24.9 25 24.8 25 3600 25 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20250711 0 44.83 44.85 43.86 44.29 299988 44.29 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20250711 0 56.15 56.21 55.37 55.85 166900 55.85 down down correct
BIR.TO Birchcliff Energy Ltd 20250711 0 6.8 6.92 6.76 6.92 748100 6.92 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20250711 0 19 19.08 18.97 18.97 300 18.97 down down correct
BITC.TO Ninepoint Bitcoin ETF 20250711 0 25.2 26.1 25.2 25.95 8280 25.95 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20250711 0 15.8 15.92 15.7 15.71 62100 15.71 down down correct
BK-PA.TO BK-PA 20250711 0 10.65 10.67 10.63 10.65 18135 10.5963
BK.TO Canadian Banc Corp 20250711 0 12.24 12.25 12.12 12.21 101400 12.21 down down correct
BKI.TO Black Iron Inc 20250711 0 0.1 0.1 0.09 0.1 91600 0.1
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20250711 0 37.42 37.42 37.42 37.42 0 37.42
BLDP.TO Ballard Power Systems Inc 20250711 0 2.62 2.65 2.56 2.57 391900 2.57 down down correct
BLN.TO Blackline Safety Corp 20250711 0 7 7.05 7 7.01 2800 7.01 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20250711 0 23.78 23.78 23.73 23.73 400 23.6465 down down correct
BLX.TO Boralex Inc 20250711 0 31.15 31.18 30.82 30.97 342915 30.97 down down correct
BMO-PE.TO Bank of Montreal 20250711 0 26.76 26.8 26.76 26.78 2000 26.3495 up up correct
BMO-PY.TO Bank of Montreal 20250711 0 25.1 25.1 25.09 25.09 245000 24.9007 down down correct
BMO.TO Bank of Montreal 20250711 0 155.68 156.15 154.96 155.66 2565339 154.0342 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20250711 0 17.84 17.9 17.84 17.87 3200 17.7837 up up correct
BNE.TO Bonterra Energy Corp 20250711 0 3.51 3.57 3.45 3.54 52100 3.54 up up correct
BNG.TO Bengal Energy Ltd 20250711 0 0.02 0.02 0.02 0.02 0 0.02
BNK-PA.TO Big Banc Split Corp 20250711 0 10.66 10.66 10.65 10.65 600 10.5803 down down correct
BNS.TO The Bank of Nova Scotia 20250711 0 75 75.03 74.49 74.67 5333400 74.67 down down correct
BOS.TO AirBoss of America Corp 20250711 0 4.56 4.56 4.45 4.45 1900 4.45 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20250711 0 19.97 19.97 19.82 19.91 33989 19.6817 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20250711 0 17 17.13 17 17.1 2814 17.1 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20250711 0 23.025 23.025 22.95 23 2700 23 down down correct
BPO-PE.TO BPO-PE 20250711 0 17.71 17.71 17.71 17.71 0 17.71
BPO-PG.TO BPO-PG 20250711 0 18.32 18.42 18.32 18.4 10565 18.4 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20250711 0 17.5 17.5 17.5 17.5 6135 17.5
BPO-PN.TO Brookfield Office Properties Inc 20250711 0 15.35 15.62 15.26 15.51 6883 15.51 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20250711 0 14.85 15 14.85 14.97 3500 14.97 up up correct
BPO-PR.TO BPO-PR 20250711 0 16 16.37 15.87 16.37 9107 16.37 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20250711 0 18.26 18.32 18.26 18.28 7274 18.28 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20250711 0 10.75 10.75 10.75 10.75 200 10.5366
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20250711 0 22.92 22.92 22.92 22.92 0 22.8101
BPS-PA.TO BPS-PA 20250711 0 25.12 25.12 25.12 25.12 0 25.12
BPS-PB.TO BPS-PB 20250711 0 24.99 24.99 24.99 24.99 0 24.99
BPS-PC.TO BPS-PC 20250711 0 24.95 24.95 24.95 24.95 0 24.95
BPS-PU.TO BPS-PU 20250711 0 24.9 24.9 24.9 24.9 0 24.9
BR.TO Big Rock Brewery Inc 20250711 0 1.07 1.07 1.06 1.06 4100 1.06 down down correct
BRAG.TO Bragg Gaming Group Inc 20250711 0 6.29 6.52 6.2 6.31 19500 6.31 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20250711 0 15.04 15.24 15.04 15.2 3436 15.0893 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20250711 0 29.67 29.69 29.67 29.69 400 29.5597 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20250711 0 22.48 22.68 22.45 22.65 2700 22.3199 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20250711 0 20.39 20.39 20.39 20.39 100 20.0665
BRF-PC.TO BRF-PC 20250711 0 24.65 24.65 24.5 24.5 2145 24.094 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20250711 0 19.99 19.99 19.99 19.99 0 19.68
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20250711 0 19.87 19.87 19.8 19.8 3816 19.49 down down correct
BRMI.TO Boat Rocker Media Inc 20250711 0 0.92 0.92 0.91 0.91 6500 0.91 down up incorrect
BRY.TO Bri-Chem Corp 20250711 0 0.27 0.27 0.27 0.27 0 0.27
BSKT.TO Manulife Smart Core Bond ETF 20250711 0 8.64 8.65 8.63 8.635 13700 8.6111 down up incorrect
BSX.TO Belo Sun Mining Corp 20250711 0 0.32 0.32 0.3 0.31 155200 0.31 down up incorrect
BTB-UN.TO BTB Real Estate Investment Trust 20250711 0 3.65 3.68 3.64 3.68 39488 3.65 up down incorrect
BTCC-B.TO Purpose Bitcoin ETF 20250711 0 22.63 22.77 22.45 22.77 561300 22.77 up down incorrect
BTCC-U.TO Purpose Bitcoin ETF 20250711 0 21 21.12 20.82 21.1 38400 21.1 up down incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20250711 0 21.47 21.56 21.28 21.54 616900 21.54 up down incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20250711 0 25.33 25.5 25.14 25.4 27300 25.4 up down incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20250711 0 23.6 23.76 23.42 23.71 373700 23.71 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20250711 0 21.84 21.95 21.7 21.95 11213 21.95 up down incorrect
BTE.TO Baytex Energy Corp 20250711 0 2.6 2.67 2.6 2.64 5084900 2.64 up up correct
BTO.TO B2Gold Corp 20250711 0 4.8 4.87 4.76 4.78 3215700 4.78 down down correct
BU.TO Burcon NutraScience Corporation 20250711 0 2.66 3.24 2.64 3.14 22800 3.14 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20250711 0 10.15 10.15 10.11 10.11 8600 10.11 down down correct
BYD.TO Boyd Group Services Inc 20250711 0 209.52 211.24 208.63 209.59 11600 209.59 up up correct
BYL.TO Baylin Technologies Inc 20250711 0 0.27 0.27 0.27 0.27 5000 0.27
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20250711 0 19.96 19.96 19.94 19.95 7600 19.8803 down down correct
CAE.TO CAE Inc 20250711 0 39.82 39.98 39.24 39.42 572800 39.42 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20250711 0 19.88 19.88 19.88 19.88 100 19.8241
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20250711 0 44.19 44.19 44.05 44.05 500 43.9308 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20250711 0 47.65 47.65 47.65 47.65 500 47.5249
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20250711 0 17.64 17.64 17.64 17.64 0 17.64
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20250711 0 15.53 15.53 15.53 15.53 0 15.53
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20250711 0 13.42 13.53 13.41 13.5 2900 13.374 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20250711 0 44.1 45.33 43.75 45.17 528030 45.0403 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20250711 0 22.1 22.11 22.09 22.1 1700 22.0804
CAS.TO Cascades Inc 20250711 0 9.26 9.31 9.21 9.22 107189 9.1079 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20250711 0 17.91 17.92 17.91 17.92 5700 17.8828 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20250711 0 9.17 9.18 9.14 9.14 2546 9.1103 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20250711 0 18.4 18.41 18.39 18.41 13797 18.3591 up up correct
CCA.TO Cogeco Communications Inc 20250711 0 72.25 72.66 71.91 72.26 25843 71.2481 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20250711 0 17.98 17.98 17.92 17.92 5642 17.8721 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20250711 0 29.37 29.41 29.36 29.41 865 29.41 up up correct
CCL-B.TO CCL Industries Inc 20250711 0 79.25 79.74 78.74 79.35 216700 79.35 up up correct
CCM.TO Canagold Resources Ltd 20250711 0 0.37 0.4 0.37 0.37 64500 0.37
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20250711 0 18.15 18.15 18.15 18.15 0 18.0879
CCO.TO Cameco Corporation 20250711 0 96.63 99.62 96.35 99.48 946300 99.48 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20250711 0 17.83 17.83 17.82 17.82 800 17.7571 down down correct
CCS-PC.TO CCS-PC 20250711 0 22 22 21.86 21.9 4600 21.9 down down correct
CDIV.TO Manulife Smart Dividend ETF 20250711 0 16.24 16.25 16.2 16.24 6400 16.24
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20250711 0 16.65 16.65 16.65 16.65 0 16.5756
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20250711 0 17.03 17.03 17.03 17.03 0 16.954
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20250711 0 16.55 16.56 16.55 16.56 1200 16.486 up up correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20250711 0 31.07 31.07 31.07 31.07 700 31.07
CEF.TO Sprott Physical Gold and Silver Trust 20250711 0 42.06 42.53 42.06 42.52 11200 42.52 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20250711 0 20.88 20.88 20.88 20.88 0 20.88
CEU.TO CES Energy Solutions Corp 20250711 0 7.19 7.37 7.19 7.35 574200 7.35 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20250711 0 22.44 22.47 22.36 22.43 12500 22.368 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20250711 0 18.99 19.2 18.99 19.15 1800 19.15 up up correct
CF-PC.TO Canaccord Genuity Group Inc 20250711 0 23.45 23.45 23.45 23.45 0 23.45
CF.TO Canaccord Genuity Group Inc 20250711 0 10.97 11.05 10.77 10.8 143300 10.8 down up incorrect
CFF.TO Conifex Timber Inc 20250711 0 0.31 0.31 0.31 0.31 0 0.31
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20250711 0 16.92 16.92 16.91 16.91 700 16.8331 down up incorrect
CFP.TO Canfor Corporation 20250711 0 14.68 14.87 14.46 14.8 70600 14.8 up down incorrect
CFW.TO Calfrac Well Services Ltd 20250711 0 3.49 3.49 3.4 3.43 48100 3.43 down up incorrect
CFX.TO Canfor Pulp Products Inc 20250711 0 0.72 0.72 0.72 0.72 6500 0.72
CG.TO Centerra Gold Inc 20250711 0 9.93 10.04 9.87 9.98 655900 9.9106 up down incorrect
CGAA.TO CI First Asset Global Asset Allocation ETF 20250711 0 28.44 28.44 28.44 28.44 0 28.4014
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20250711 0 17.56 17.57 17.56 17.57 1100 17.5291 up down incorrect
CGG.TO China Gold International Resources Corp. Ltd 20250711 0 11.88 11.98 11.88 11.94 3700 11.94 up down incorrect
CGI.TO Canadian General Investments Limited 20250711 0 40.98 40.98 40.56 40.57 2700 40.57 down down correct
CGL-C.TO iShares Gold Bullion ETF 20250711 0 38.42 38.72 38.42 38.59 12800 38.59 up up correct
CGL.TO iShares Gold Bullion ETF 20250711 0 26.12 26.23 26.1 26.15 144700 26.15 up up correct
CGLO.TO CIBC Global Growth ETF 20250711 0 30.27 30.33 30.27 30.3 2800 30.3 up up correct
CGO.TO Cogeco Inc 20250711 0 68.79 68.79 67.82 68.25 5745 67.2366 down down correct
CGR.TO iShares Global Real Estate Index ETF 20250711 0 30.19 30.28 30.16 30.28 2200 30.28 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20250711 0 22.91 22.91 22.91 22.91 0 22.833
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20250711 0 21.21 21.21 21.21 21.21 0 21.1244
CGX.TO Cineplex Inc 20250711 0 11.36 11.63 11.24 11.5 303200 11.5 up down incorrect
CGXF.TO CI Gold+ Giants Covered Call ETF 20250711 0 13.96 14.03 13.92 14.03 7000 14.03 up down incorrect
CGY.TO Calian Group Ltd 20250711 0 50.83 50.83 49.77 50.23 19594 50.23 down up incorrect
CHE-UN.TO Chemtrade Logistics Income Fund 20250711 0 11.19 11.23 11.13 11.18 113140 11.1205 down up incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20250711 0 24.26 24.29 24.25 24.29 605 24.29 up down incorrect
CHP-UN.TO Choice Properties Real Estate Investment Trust 20250711 0 14.71 14.77 14.62 14.74 163900 14.6782 up down incorrect
CHPS.TO Horizons Global Semiconductor Index ETF 20250711 0 44.63 45 44.63 44.72 15100 44.72 up down incorrect
CHR.TO Chorus Aviation Inc 20250711 0 22.56 23.17 22.44 23.08 38974 22.9975 up down incorrect
CIA.TO Champion Iron Limited 20250711 0 4.08 4.1 4.05 4.08 255600 4.08
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20250711 0 58.25 58.44 57.61 57.61 1500 57.61 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20250711 0 12.9 12.9 12.88 12.9 6100 12.8283
CIEI.TO CIBC International Equity Index ETF 20250711 0 26.43 26.43 26.4 26.42 600 26.42 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20250711 0 21.4 21.41 21.37 21.37 900 21.37 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20250711 0 52.16 52.57 52.16 52.48 5700 52.48 up up correct
CIGI.TO Colliers International Group Inc 20250711 0 180.68 184.71 180.68 183.8 41100 183.8 up up correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20250711 0 28.84 28.9 28.84 28.9 400 28.8318 up up correct
CINT.TO CIBC International Equity ETF 20250711 0 23.67 23.67 23.67 23.67 0 23.67
CINV.TO CI Global Alpha Innovation ETF 20250711 0 28.96 28.96 28.96 28.96 0 28.96
CIQ-UN.TO Canadian High Income Equity Fund 20250711 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20250711 0 19.9 19.9 19.9 19.9 915 19.6192
CIU-PC.TO CIU-PC 20250711 0 16.13 16.13 16.13 16.13 1600 15.9953
CIX.TO CI Financial Corp 20250711 0 31.7 31.72 31.68 31.68 256500 31.68 down down correct
CJ.TO Cardinal Energy Ltd 20250711 0 6.87 6.94 6.865 6.93 357900 6.8743 up up correct
CJR-B.TO Corus Entertainment Inc 20250711 0 0.1 0.1 0.1 0.1 298100 0.1
CJT.TO Cargojet Inc 20250711 0 104 104.86 102.23 102.55 47300 102.55 down down correct
CKI.TO Clarke Inc 20250711 0 27.54 27.54 27.54 27.54 0 27.54
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20250711 0 17.47 17.47 17.45 17.46 10010 17.427 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20250711 0 17.27 17.27 17.26 17.27 1200 17.233
CLML.TO CI Global Climate Leaders Fund 20250711 0 37.71 37.76 37.7 37.76 4100 37.76 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20250711 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20250711 0 214.88 221.96 214.59 220.38 301700 220.38 up up correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20250711 0 24.96 24.96 24.96 24.96 500200 24.96
CM-PS.TO CM-PS 20250711 0 25.43 25.5 25.42 25.48 1781 25.48 up up correct
CM.TO Canadian Imperial Bank of Commerce 20250711 0 99.87 100.18 99.49 100.04 2864186 100.04 up down incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20250711 0 30.33 30.33 30.33 30.33 0 30.33
CMAG.TO CI Munro Alternative Global Growth ETF 20250711 0 40.12 40.12 40.12 40.12 0 40.12
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20250711 0 18.73 18.73 18.73 18.73 0 18.663
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20250711 0 18.21 18.21 18.21 18.21 0 18.1431
CMDO.TO CI Alternative Diversified Opportunities Fund 20250711 0 19.78 19.8 19.78 19.8 2900 19.7363 up down incorrect
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20250711 0 19.76 19.76 19.76 19.76 0 19.688
CMG.TO Computer Modelling Group Ltd 20250711 0 7.36 7.43 7.26 7.38 213700 7.38 up down incorrect
CMGG.TO CI Munro Global Growth Equity Fund 20250711 0 37.2 37.2 37.1 37.16 1000 37.16 down up incorrect
CMR.TO iShares Premium Money Market ETF 20250711 0 50.06 50.08 50.06 50.07 79300 49.9491 up down incorrect
CNAO.TO CI Alternative North American Opportunities Fund 20250711 0 31 31 31 31 0 31
CNE.TO Canacol Energy Ltd 20250711 0 2.4 2.45 2.29 2.35 19300 2.35 down down correct
CNQ.TO Canadian Natural Resources Limited 20250711 0 43.47 43.99 43.29 43.91 14789280 43.91 up up correct
CNR.TO Canadian National Railway Company 20250711 0 144.2 144.67 143.16 143.93 862100 143.93 down down correct
CNT.TO Century Global Commodities Corporation 20250711 0 0.06 0.07 0.06 0.07 61000 0.07 up up correct
COMM.TO BMO Global Communications Index ETF 20250711 0 43.175 43.175 43.175 43.175 100 43.175
COW.TO iShares Global Agriculture Index ETF 20250711 0 68 68.22 68 68.22 9300 68.22 up up correct
CP.TO Canadian Pacific Railway Limited 20250711 0 111.23 111.98 110.48 111.69 1224500 111.69 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20250711 0 12.91 13.28 12.9 12.92 11600 12.92 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20250711 0 17.85 17.85 17.85 17.85 100 17.7752
CPX-PA.TO CPX-PA 20250711 0 18.96 18.96 18.96 18.96 0 18.96
CPX-PC.TO CPX-PC 20250711 0 25.35 25.39 25.35 25.39 1940 25.39 up up correct
CPX-PE.TO CPX-PE 20250711 0 25.2 25.2 25.2 25.2 4764 25.2
CPX.TO Capital Power Corporation 20250711 0 56.15 58.03 55.95 57.42 957700 57.42 up up correct
CRDL.TO Cardiol Therapeutics Inc 20250711 0 1.86 1.87 1.76 1.8 68800 1.8 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20250711 0 20.57 20.57 20.57 20.57 0 20.5201
CRED.TO CI Alternative Investment Grade Credit Fund 20250711 0 20.11 20.11 20.11 20.11 0 20.0601
CRON.TO Cronos Group Inc 20250711 0 2.87 2.905 2.845 2.87 70900 2.87
CRR-UN.TO Crombie Real Estate Investment Trust 20250711 0 14.7 14.83 14.62 14.74 129932 14.6649 up up correct
CRRX.TO CareRx Corporation 20250711 0 2.96 2.97 2.96 2.96 800 2.96
CRT-UN.TO CT Real Estate Investment Trust 20250711 0 15.77 15.88 15.67 15.81 87500 15.7286 up up correct
CRWN.TO Crown Capital Partners Inc 20250711 0 0.85 0.85 0.85 0.85 0 0.85
CS.TO Capstone Mining Corp 20250711 0 7.9 7.96 7.79 7.94 2489900 7.94 up up correct
CSAV.TO CI High Interest Savings ETF 20250711 0 50.07 50.08 50.07 50.08 41400 49.9701 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20250711 0 17.2 17.2 17.2 17.2 900 16.9783
CSH-UN.TO Chartwell Retirement Residences 20250711 0 18.27 18.46 18.25 18.36 243526 18.3083 up up correct
CSU.TO Constellation Software Inc 20250711 0 4953.6001 4953.6001 4855 4888.0601 24300 4888.0601 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20250711 0 14.49 14.63 14.49 14.56 6845 14.56 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20250711 0 13.99 14.13 13.9 13.9 4385 13.9 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20250711 0 188.35 189.85 187.87 189.1 116800 187.2952 up up correct
CTC.TO Canadian Tire Corporation Limited 20250711 0 252 258.58 252 258.58 351 256.7908 up up correct
CTX.TO Crescita Therapeutics Inc 20250711 0 0.485 0.485 0.485 0.485 0 0.485
CU-PC.TO CU-PC 20250711 0 23.7 23.7 23.6 23.6 1100 23.2859 down down correct
CU-PD.TO CU-PD 20250711 0 21.28 21.28 21.14 21.14 4789 20.8481 down down correct
CU-PE.TO Canadian Utilities Limited 20250711 0 21.3 21.3 21.25 21.25 3583 20.9551 down down correct
CU-PF.TO Canadian Utilities Limited 20250711 0 20.01 20.01 19.88 19.88 1000 19.6124 down down correct
CU-PG.TO CU-PG 20250711 0 20.02 20.16 20 20.16 1700 19.8878 up up correct
CU-PH.TO Canadian Utilities Limited 20250711 0 23.75 23.75 23.65 23.65 2400 23.32 down down correct
CU-PI.TO Canadian Utilities Limited 20250711 0 25.1 25.15 25.08 25.15 32901 24.8728 up up correct
CU.TO Canadian Utilities Limited 20250711 0 37.85 38.07 37.75 37.91 372690 37.4609 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20250711 0 55.1 55.1 54.67 54.81 1300 54.7234 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20250711 0 33.7 33.94 33.7 33.87 1800 33.87 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20250711 0 12.92 12.92 12.82 12.82 3900 12.82 down up incorrect
CVD.TO iShares Convertible Bond Index ETF 20250711 0 17.82 17.86 17.79 17.86 1000 17.7893 up down incorrect
CVE-PA.TO Cenovus Energy Inc 20250711 0 23.76 23.76 23.76 23.76 23800 23.76
CVE-PB.TO Cenovus Energy Inc 20250711 0 23.5 23.54 23.5 23.54 2700 23.54 up down incorrect
CVE-PG.TO Cenovus Energy Inc 20250711 0 25 25 25 25 0 25
CVE.TO Cenovus Energy Inc 20250711 0 19.73 20.12 19.61 20.06 8440100 20.06 up up correct
CVG.TO Clairvest Group Inc 20250711 0 75.41 75.41 75.41 75.41 0 75.41
CWEB.TO Charlotte's Web Holdings Inc 20250711 0 0.13 0.13 0.13 0.13 21500 0.13
CWL.TO The Caldwell Partners International Inc 20250711 0 0.87 0.87 0.87 0.87 500 0.87
CWW.TO iShares Global Water Index ETF 20250711 0 62.61 62.61 62.42 62.59 400 62.59 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20250711 0 10.32 10.36 10.32 10.36 3200 10.3198 up up correct
CXI.TO Currency Exchange International Corp 20250711 0 19.55 19.55 19.55 19.55 0 19.55
CYB.TO Cymbria Corporation 20250711 0 79.6 80.35 79.6 80.35 1300 80.35 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20250711 0 65.93 65.93 65.79 65.79 2206 65.7802 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20250711 0 64.77 64.86 64.72 64.83 2000 64.8201 up up correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20250711 0 56.4 56.61 55.61 55.67 9900 55.6602 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20250711 0 23.01 23.16 23.01 23.14 6700 23.0639 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20250711 0 16.22 16.48 16.22 16.48 6016 16.3994 up down incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20250711 0 32.42 32.42 32.33 32.33 200 32.3204 down up incorrect
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20250711 0 29.12 29.12 29.12 29.12 0 29.1102
DBM.TO Doman Building Materials Group Ltd 20250711 0 8.73 8.8 8.62 8.65 97600 8.65 down up incorrect
DBO.TO D-BOX Technologies Inc 20250711 0 0.28 0.28 0.28 0.28 27100 0.28
DC-A.TO Dundee Corporation 20250711 0 2.72 2.76 2.71 2.76 35400 2.76 up down incorrect
DCBO.TO Docebo Inc 20250711 0 39.5 39.58 38.82 38.94 50600 38.94 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20250711 0 18.41 18.41 18.38 18.38 22300 18.3095 down down correct
DCM.TO DATA Communications Management Corp 20250711 0 1.85 1.85 1.82 1.83 93600 1.83 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20250711 0 21.07 21.07 21.07 21.07 0 20.8867
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20250711 0 19.06 19.06 19.05 19.05 600 18.9679 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20250711 0 17.82 17.82 17.82 17.82 0 17.723
DF-PA.TO DF-PA 20250711 0 10.61 10.61 10.61 10.61 1435 10.5501
DF.TO Dividend 15 Split Corp. II 20250711 0 6.2 6.2 6.17 6.2 53400 6.1031
DFN-PA.TO DFN-PA 20250711 0 10.44 10.44 10.42 10.43 102373 10.3703 down up incorrect
DFN.TO Dividend 15 Split Corp 20250711 0 6.21 6.24 6.21 6.23 303000 6.1356 up down incorrect
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20250711 0 55.63 55.63 55.27 55.35 11900 55.35 down up incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20250711 0 42.87 43 42.85 42.94 2800 42.94 up down incorrect
DGS-PA.TO DGS-PA 20250711 0 10.67 10.68 10.655 10.68 7435 10.68 up down incorrect
DGS.TO Dividend Growth Split Corp 20250711 0 6.98 6.98 6.93 6.97 91004 6.97 down up incorrect
DHT-U.TO DRI Healthcare Trust 20250711 0 10.35 10.35 10.35 10.35 0 10.35
DHT-UN.TO DRI Healthcare Trust 20250711 0 13.9 14.13 13.81 13.93 41800 13.93 up down incorrect
DIAM.TO Star Diamond Corporation 20250711 0 0.06 0.06 0.06 0.06 106700 0.06
DII-B.TO Dorel Industries Inc 20250711 0 1.53 1.53 1.47 1.52 4900 1.52 down up incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20250711 0 11.81 11.81 11.7 11.76 304895 11.7 down up incorrect
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20250711 0 44.03 44.03 44.03 44.03 2000 44.03
DIV.TO Diversified Royalty Corp 20250711 0 3.3 3.33 3.28 3.31 597132 3.2654 up down incorrect
DIVS.TO Evolve Active Canadian Preferred Share Fund 20250711 0 16.93 16.93 16.93 16.93 0 16.8607
DLR-U.TO Horizons U.S. Dollar Currency ETF 20250711 0 10.2 10.2 10.19 10.19 394900 10.19 down up incorrect
DLR.TO Horizons US Dollar Currency ETF 20250711 0 13.95 13.98 13.94 13.96 786200 13.96 up down incorrect
DML.TO Denison Mines Corp 20250711 0 2.35 2.47 2.33 2.43 3777900 2.43 up down incorrect
DND.TO Dye & Durham Limited 20250711 0 10.1 10.1 9.67 9.68 301800 9.68 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20250711 0 4.68 4.77 4.65 4.7 92600 4.6907 up down incorrect
DNTL.TO dentalcorp Holdings Ltd 20250711 0 8.15 8.18 8.06 8.1 124100 8.1 down down correct
DOL.TO Dollarama Inc 20250711 0 189.79 192.7 189.29 190.07 331800 190.07 up up correct
DOO.TO BRP Inc 20250711 0 69.12 69.97 68.33 68.48 127100 68.48 down down correct
DPM.TO Dundee Precious Metals Inc 20250711 0 22.26 22.55 22.08 22.49 410000 22.49 up up correct
DR.TO Medical Facilities Corporation 20250711 0 16.15 16.15 15.67 15.67 24900 15.67 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20250711 0 18.73 18.73 18.73 18.73 0 18.6171
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20250711 0 35.9 35.96 35.9 35.9 657 35.9
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20250711 0 27.12 27.12 27.12 27.12 107 27.12
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20250711 0 26.22 26.28 26.15 26.17 3800 26.17 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20250711 0 34.01 34.01 34.01 34.01 322 34.01
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20250711 0 37.71 37.71 37.71 37.71 102 37.71
DRM.TO Dream Unlimited Corp 20250711 0 21.98 21.98 21.25 21.27 35600 21.27 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20250711 0 35.05 35.09 35.02 35.09 400 35.09 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20250711 0 29.34 29.34 29.3 29.3 500 29.3 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20250711 0 19.96 19.96 19.96 19.96 200 19.96
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20250711 0 45.56 45.56 45.56 45.56 0 45.56
DRT.TO DIRTT Environmental Solutions Ltd 20250711 0 0.87 0.87 0.85 0.86 3100 0.86 down down correct
DRX.TO ADF Group Inc 20250711 0 8.1 8.1 7.84 7.9 23200 7.9 down down correct
DS.TO Dividend Select 15 Corp 20250711 0 6.66 6.67 6.55 6.63 11400 6.5702 down down correct
DSG.TO The Descartes Systems Group Inc 20250711 0 141.52 141.73 138.11 138.29 147300 138.29 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20250711 0 17.75 17.75 17.75 17.75 500 17.686
DXC.TO Dynamic Active Canadian Dividend ETF 20250711 0 40.13 40.17 39.98 40.17 2600 40.089 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20250711 0 14.15 14.15 14.15 14.15 0 14.15
DXET.TO Dynamic Active Energy Evolution ETF 20250711 0 18.87 18.87 18.87 18.87 0 18.87
DXF.TO Dynamic Active Global Financial Services ETF 20250711 0 52.65 52.65 52.65 52.65 0 52.65
DXG.TO Dynamic Active Global Dividend ETF 20250711 0 71.66 72.15 71.66 71.92 3400 71.92 up up correct
DXIF.TO Dynamic Active International ETF 20250711 0 27.71 27.71 27.71 27.71 200 27.71
DXN.TO Dynamic Active Global Infrastructure ETF 20250711 0 22.96 22.96 22.96 22.96 0 22.96
DXO.TO Dynamic Active Crossover Bond ETF 20250711 0 19.55 19.55 19.51 19.51 1900 19.4194 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20250711 0 24.7 24.75 24.7 24.75 1551 24.6541 up up correct
DXT.TO Dexterra Group Inc 20250711 0 9.6 9.61 9.4 9.43 36800 9.43 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20250711 0 66 66.48 66 66.48 1200 66.48 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20250711 0 19.67 19.67 19.67 19.67 2300 19.6171
DXW.TO Dynamic Active International Dividend ETF 20250711 0 24.39 24.39 24.23 24.23 2800 24.1776 down down correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20250711 0 12.82 12.97 12.82 12.97 1000 12.97 up up correct
DYA.TO dynaCERT Inc 20250711 0 0.14 0.14 0.135 0.135 74500 0.135 down down correct
E.TO Enterprise Group Inc 20250711 0 1.79 1.79 1.73 1.74 222800 1.74 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20250711 0 48.93 49.1 48.93 49.1 1800 48.9753 up up correct
EBIT-U.TO Bitcoin ETF 20250711 0 41.71 41.86 41.71 41.83 2303 41.83 up up correct
EBIT.TO Bitcoin ETF CAD 20250711 0 56.94 57.32 56.52 57.24 54600 57.24 up up correct
ECN-PC.TO ECN Capital Corp 20250711 0 22.61 22.61 22.61 22.61 0 22.61
ECN.TO ECN Capital Corp 20250711 0 3.04 3.07 2.96 2.96 87500 2.96 down down correct
ECO.TO EcoSynthetix Inc 20250711 0 4 4.01 3.98 4.01 4700 4.01 up up correct
EDGE-U.TO Evolve Innovation Index Fund 20250711 0 22.84 22.84 22.84 22.84 0 22.84
EDGE.TO Evolve Innovation Index Fund 20250711 0 42.5 42.5 42.36 42.36 200 42.36 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20250711 0 11.75 11.75 11.32 11.39 4282 11.3331 down down correct
EDR.TO Endeavour Silver Corp 20250711 0 7.69 8.02 7.52 7.97 1539900 7.97 up up correct
EDT.TO Spectral Medical Inc 20250711 0 0.83 0.85 0.82 0.85 23240 0.85 up up correct
EDV.TO Endeavour Mining plc 20250711 0 41.62 42.17 41.56 41.84 471200 41.84 up up correct
EFN.TO Element Fleet Management Corp 20250711 0 34.99 35.2 34.55 35.15 730400 35.15 up down incorrect
EFR.TO Energy Fuels Inc 20250711 0 8.59 9.13 8.4 9.04 1396100 9.04 up down incorrect
EFX.TO Enerflex Ltd 20250711 0 10.71 10.74 10.65 10.65 132800 10.6178 down up incorrect
EGIF.TO Exemplar Growth and Income Fund 20250711 0 23.43 23.43 23.43 23.43 0 23.361
EGLX.TO Enthusiast Gaming Holdings Inc 20250711 0 0.11 0.115 0.1 0.115 636400 0.115 up down incorrect
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20250711 0 35.21 35.21 35.21 35.21 0 35.21
EIF.TO Exchange Income Corporation 20250711 0 67.36 67.36 66.01 66.5 111500 66.279 down down correct
EIT-PA.TO Canoe EIT Income Fund 20250711 0 25.36 25.36 25.36 25.36 0 25.0595
EIT-PB.TO Canoe EIT Income Fund 20250711 0 25.4 25.4 25.3 25.3 1600 25.0013 down down correct
EIT-UN.TO Canoe EIT Income Fund 20250711 0 15.62 15.64 15.6 15.64 104419 15.4385 up up correct
ELD.TO Eldorado Gold Corporation 20250711 0 27.58 28.11 27.43 28.01 316300 28.01 up up correct
ELEF.TO Silver Elephant Mining Corp 20250711 0 0.2 0.2 0.19 0.2 116400 0.2
ELF-PF.TO ELF-PF 20250711 0 23.15 23.15 23.15 23.15 0 23.15
ELF-PG.TO ELF-PG 20250711 0 20.55 20.55 20.51 20.55 2400 20.55
ELF-PH.TO E-L Financial Corporation Limited 20250711 0 23.4 23.4 23.32 23.32 5100 23.32 down down correct
ELF.TO E-L Financial Corporation Limited 20250711 0 15.42 15.75 15.42 15.44 15737 15.44 up up correct
ELR.TO Eastern Platinum Limited 20250711 0 0.28 0.28 0.23 0.23 496300 0.23 down down correct
EMA-PA.TO Emera Incorporated 20250711 0 19.43 19.65 19.43 19.65 105900 19.5165 up down incorrect
EMA-PB.TO EMA-PB 20250711 0 19.65 19.65 19.65 19.65 800 19.379
EMA-PC.TO Emera Incorporated 20250711 0 24.41 24.41 24.41 24.41 500 24.0116
EMA-PE.TO EMA-PE 20250711 0 19.8 19.8 19.8 19.8 0 19.5258
EMA-PF.TO Emera Incorporated 20250711 0 23.95 23.95 23.95 23.95 0 23.5965
EMA-PH.TO Emera Incorporated 20250711 0 25.25 25.25 25.25 25.25 600 24.8508
EMA.TO Emera Incorporated 20250711 0 62.53 62.98 62.3 62.97 405867 62.2635 up down incorrect
EMP-A.TO Empire Company Limited 20250711 0 56.36 56.62 55.85 56.45 429100 56.2294 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20250711 0 31.76 31.76 31.67 31.7 1500 31.7 down down correct
ENB-PA.TO ENB-PA 20250711 0 23.6 23.65 23.6 23.61 2200 23.61 up up correct
ENB-PB.TO ENB-PB 20250711 0 19.69 19.81 19.69 19.72 5277 19.4095 up up correct
ENB-PD.TO Enbridge Inc 20250711 0 20.3 20.35 20.3 20.33 5142 20.0049 up up correct
ENB-PF.TO ENB-PF 20250711 0 20.7 20.7 20.59 20.7 5718 20.3646
ENB-PFA.TO Enbridge Inc 20250711 0 20.94 21.12 20.92 21.11 9914 21.11 up up correct
ENB-PFC.TO Enbridge Inc 20250711 0 20.77 20.85 20.77 20.85 2736 20.5182 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20250711 0 20.72 20.72 20.68 20.68 3406 20.68 down down correct
ENB-PFG.TO Enbridge Inc 20250711 0 21 21.06 20.93 20.99 7300 20.8101 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20250711 0 24.25 24.25 24.18 24.18 4622 23.8001 down down correct
ENB-PFU.TO Enbridge Inc 20250711 0 23.5 23.54 23.46 23.54 700 23.1733 up up correct
ENB-PFV.TO Enbridge Inc 20250711 0 24 24.04 24 24.04 3200 23.6276 up up correct
ENB-PH.TO ENB-PH 20250711 0 21.75 21.8 21.75 21.8 5300 21.4274 up up correct
ENB-PJ.TO Enbridge Inc 20250711 0 21.85 21.85 21.85 21.85 240 21.4874
ENB-PN.TO ENB-PN 20250711 0 23.93 23.94 23.9 23.9 5036 23.4889 down down correct
ENB-PP.TO Enbridge Inc 20250711 0 21.45 21.48 21.43 21.43 63410 21.0721 down down correct
ENB-PT.TO ENB-PT 20250711 0 22.35 22.36 22.31 22.35 5900 21.9623
ENB-PV.TO Enbridge Inc 20250711 0 23.84 23.91 23.84 23.91 5400 23.5001 up up correct
ENB-PY.TO Enbridge Inc 20250711 0 19.8 19.81 19.75 19.75 18401 19.4321 down down correct
ENB.TO Enbridge Inc 20250711 0 60.9 61.07 60.435 60.97 6542612 60.1061 up up correct
ENGH.TO Enghouse Systems Limited 20250711 0 23.92 23.92 22.94 22.97 358220 22.6618 down down correct
ENS-PA.TO E Split Corp 20250711 0 10.83 10.84 10.82 10.84 1202 10.84 up up correct
ENS.TO E Split Corp 20250711 0 13.93 14.02 13.9 13.98 26100 13.8521 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20250711 0 7.65 7.65 7.38 7.63 16900 7.63 down down correct
EQB.TO Equitable Group Inc 20250711 0 101.16 101.43 99.54 100.56 59000 100.56 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20250711 0 32.22 32.25 32.18 32.22 1675 32.22
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20250711 0 28.01 28.04 27.94 27.98 700 27.98 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20250711 0 38.42 38.42 38.29 38.32 19000 38.32 down down correct
EQX.TO Equinox Gold Corp 20250711 0 8.45 8.68 8.45 8.52 1776600 8.52 up up correct
ERD.TO Erdene Resource Development Corporation 20250711 0 0.92 0.93 0.91 0.92 140500 0.92
ERE-UN.TO European Residential Real Estate Investment Trust 20250711 0 2.58 2.59 2.58 2.58 65200 2.5697
ERO.TO Ero Copper Corp 20250711 0 20.33 20.77 19.995 20.65 618700 20.65 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20250711 0 40.65 40.65 40.65 40.65 200 40.65
ESG.TO Invesco S&P 500 ESG Index ETF 20250711 0 44.24 44.25 44.15 44.21 3500 44.21 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20250711 0 44.3 44.32 44.3 44.32 200 44.32 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20250711 0 27.73 27.73 27.73 27.73 0 27.73
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20250711 0 37.07 37.19 37.07 37.19 900 37.19 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20250711 0 23.81 23.88 23.81 23.88 2200 23.88 up up correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20250711 0 51.63 51.63 51.63 51.63 200 51.63
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20250711 0 45.96 45.96 45.96 45.96 0 45.96
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20250711 0 60.1 60.1 60.1 60.1 0 60.1
ESI.TO Ensign Energy Services Inc 20250711 0 2.33 2.33 2.28 2.3 30500 2.3 down down correct
ESM.TO Euro Sun Mining Inc 20250711 0 0.17 0.17 0.158 0.165 1018400 0.165 down down correct
ET.TO Evertz Technologies Limited 20250711 0 12.06 12.08 11.98 12.01 15500 12.01 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20250711 0 11.58 11.66 11.39 11.66 235600 11.66 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20250711 0 55 55 54.33 54.33 600 54.33 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20250711 0 16.08 16.2 15.78 16.18 19900 16.18 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20250711 0 13.74 13.8 13.5 13.75 77300 13.75 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20250711 0 14.63 14.7 14.32 14.67 352700 14.67 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20250711 0 17.81 17.81 17.81 17.81 1500 17.7506
EVT.TO Economic Investment Trust Limited 20250711 0 20.2 20.2 20.2 20.2 1000 20.2
EXE.TO Extendicare Inc 20250711 0 13.26 13.34 13.18 13.22 128300 13.1773 down down correct
EXRO.TO Exro Technologies Inc 20250711 0 0.06 0.06 0.055 0.06 399600 0.06
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20250711 0 2.89 2.9 2.88 2.895 29940 2.8555 up up correct
FAR.TO Foraco International SA 20250711 0 1.84 1.84 1.82 1.84 6500 1.84
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20250711 0 17.4 17.41 17.4 17.41 700 17.3037 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20250711 0 29.09 29.09 29.09 29.09 0 29.09
FC.TO Firm Capital Mortgage Investment Corporation 20250711 0 12.27 12.38 12.21 12.36 101308 12.2776 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20250711 0 31.92 32 31.87 31.99 7600 31.8785 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20250711 0 40.38 40.43 40.38 40.42 500 40.42 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20250711 0 16.4 16.41 16.35 16.41 800 16.41 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20250711 0 14.4 14.4 14.39 14.39 1000 14.3368 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20250711 0 30.13 30.15 30.13 30.15 2600 30.0337 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20250711 0 24.18 24.18 24.13 24.13 700 24.0446 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20250711 0 43.34 43.34 43.11 43.23 8500 43.23 down down correct
FCIV.TO Fidelity International Value Index ETF 20250711 0 39.38 39.49 39.24 39.44 13100 39.44 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20250711 0 13.43 13.43 13.43 13.43 0 13.3781
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20250711 0 59.84 59.84 59.84 59.84 0 59.84
FCR-UN.TO First Capital Real Estate Investment Trust 20250711 0 18.15 18.3 17.97 18.27 417111 18.2023 up down incorrect
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20250711 0 45.45 45.45 45.45 45.45 0 45.3338
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20250711 0 24.61 24.61 24.61 24.61 0 24.61
FCUD.TO Fidelity U.S. High Dividend Index ETF 20250711 0 38.11 38.23 38.11 38.23 400 38.0316 up down incorrect
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20250711 0 33.45 33.45 33.45 33.45 0 33.277
FCUQ.TO Fidelity U.S. High Quality Index ETF 20250711 0 65.52 65.52 65.18 65.2 2000 65.2 down up incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20250711 0 20.11 20.11 20.05 20.06 3500 20.06 down up incorrect
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20250711 0 18.82 18.82 18.82 18.82 1587 18.82
FDN.TO First Trust Dow Jones Internet ETF 20250711 0 29.48 29.48 29.48 29.48 0 29.48
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20250711 0 48.9 48.9 48.9 48.9 100 48.9
FEC.TO Frontera Energy Corporation 20250711 0 6.79 6.86 6.7 6.85 9900 6.85 up up correct
FF.TO First Mining Gold Corp 20250711 0 0.18 0.1925 0.18 0.1875 1849205 0.1875 up up correct
FFH-PG.TO Fairfax Financial Holdings Limited 20250711 0 24.5 24.5 24.45 24.45 10349 24.45 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20250711 0 24.45 24.45 24.45 24.45 0 24.45
FFH-PI.TO Fairfax Financial Holdings Limited 20250711 0 24.53 24.54 24.53 24.54 1200 24.54 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20250711 0 24.5 24.5 24.5 24.5 0 24.5
FFH-PK.TO Fairfax Financial Holdings Limited 20250711 0 25.08 25.1 25.05 25.1 4300 25.1 up up correct
FFH.TO Fairfax Financial Holdings Limited 20250711 0 2464 2473.7 2454 2466.8601 32200 2466.8601 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20250711 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20250711 0 10.79 10.82 10.79 10.8 48400 10.7281 up up correct
FFN.TO North American Financial 15 Split Corp 20250711 0 7.05 7.07 7 7.04 210200 6.9322 down down correct
FGGE.TO Franklin Global Growth Active ETF 20250711 0 25.61 25.61 25.61 25.61 0 25.61
FGO-U.TO CI Enhanced Government Bond ETF 20250711 0 10.26 10.26 10.26 10.26 0 10.26
FGO.TO CI Enhanced Government Bond ETF 20250711 0 9.9 9.9 9.88 9.88 1700 9.88 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20250711 0 18.67 18.67 18.67 18.67 0 18.67
FHC.TO First Trust Dow Jones Internet ETF 20250711 0 29.48 29.48 29.48 29.48 0 29.48
FHD.TO First Trust NASDAQ Cybersecurity ETF 20250711 0 58.25 58.44 57.61 57.61 1518 57.61 down down correct
FHE.TO First Trust Indxx NextG ETF 20250711 0 12.24 13.01 12.24 13.01 300 13.01 up up correct
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250711 0 15.51 15.51 15.5 15.5 585 15.5 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20250711 0 55.66 55.66 55.66 55.66 0 55.66
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250711 0 26.75 26.75 26.75 26.75 0 26.75
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20250711 0 38.01 38.01 38.01 38.01 0 38.01
FHI-B.TO CI Health Care Giants Covered Call ETF 20250711 0 11.68 11.68 11.68 11.68 0 11.68
FHI.TO CI Health Care Giants Covered Call ETF 20250711 0 10.24 10.3 10.24 10.28 900 10.28 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20250711 0 28.02 28.02 28.02 28.02 0 28.02
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250711 0 55.81 55.81 55.81 55.81 0 55.81
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20250711 0 101.86 101.86 101.17 101.17 400 101.17 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20250711 0 110.7095 110.9838 110.7095 110.7095 0 110.7095
FIE.TO iShares Canadian Financial Monthly Income ETF 20250711 0 8.77 8.79 8.75 8.785 133938 8.7456 up down incorrect
FIG.TO CI Investment Grade Bond ETF 20250711 0 9.39 9.42 9.39 9.42 11900 9.388 up down incorrect
FIH-U.TO Fairfax India Holdings Corporation 20250711 0 18.9 19.19 18.7 18.9 103000 18.9
FINO.TO Franklin Innovation Active ETF 20250711 0 27.65 27.65 27.5 27.5 200 27.5 down up incorrect
FINT.TO First Trust International Capital Strength ETF 20250711 0 30.33 30.33 30.33 30.33 0 30.33
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20250711 0 17.97 17.97 17.97 17.97 0 17.9142
FLCP.TO Franklin Liberty Core Plus Bond ETF 20250711 0 17.78 17.78 17.74 17.74 2900 17.6963 down up incorrect
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20250711 0 19.02 19.02 18.93 18.93 1300 18.8898 down up incorrect
FLI.TO CI U.S. & Canada Lifeco Income ETF 20250711 0 11 11 10.94 10.95 400 10.95 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20250711 0 5.95 5.95 5.95 5.95 0 5.95
FLOT.TO Purpose Floating Rate Income Fund 20250711 0 7.07 7.07 7.07 7.07 0 7.07
FLOW.TO Flow Beverage Corp 20250711 0 0.07 0.07 0.065 0.065 176700 0.065 down down correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20250711 0 19.23 19.24 19.19 19.19 44800 19.1423 down down correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20250711 0 50.18 50.18 50.08 50.08 200 50.08 down down correct
FM.TO First Quantum Minerals Ltd 20250711 0 23.64 23.79 23.12 23.32 2602500 23.32 down down correct
FN-PA.TO First National Financial Corporation 20250711 0 16 16.1 16 16.1 18100 16.1 up up correct
FN-PB.TO FN-PB 20250711 0 16 16 16 16 0 16
FN.TO First National Financial Corporation 20250711 0 41.99 42.09 41.92 41.93 7900 41.7478 down down correct
FNV.TO Franco-Nevada Corporation 20250711 0 219.27 219.4 217.11 218.38 290700 218.38 down up incorrect
FOOD.TO Goodfood Market Corp 20250711 0 0.18 0.18 0.165 0.17 298800 0.17 down up incorrect
FORA.TO VerticalScope Holdings Inc 20250711 0 4.03 4.03 3.9 3.98 47000 3.98 down up incorrect
FOUR.TO Horizons Industry 4.0 Index ETF 20250711 0 58.99 58.99 58.99 58.99 0 58.99
FPR.TO CI Preferred Share ETF 20250711 0 24.23 24.23 24.23 24.23 0 24.1313
FRU.TO Freehold Royalties Ltd 20250711 0 12.85 12.94 12.85 12.91 277051 12.8248 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20250711 0 12.99 12.99 12.1 12.1 1600 12.1 down down correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20250711 0 10.03 10.03 10.03 10.03 0 9.998
FSB.TO CI Enhanced Short Duration Bond Fund 20250711 0 9.66 9.665 9.66 9.66 3500 9.6301
FSF.TO CI Global Financial Sector ETF 20250711 0 33.39 33.39 33.39 33.39 0 33.39
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20250711 0 16.68 16.69 16.68 16.69 200 16.6001 up up correct
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20250711 0 35.39 35.5 35.39 35.5 300 35.5 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20250711 0 61.94 62.23 61.94 62.23 600 62.23 up up correct
FSV.TO FirstService Corporation 20250711 0 242.24 243.97 242.14 243.58 75000 243.58 up up correct
FSY.TO Forsys Metals Corp 20250711 0 0.57 0.6 0.56 0.58 542000 0.58 up up correct
FSZ.TO Fiera Capital Corporation 20250711 0 6.65 6.72 6.63 6.68 301683 6.5718 up up correct
FT.TO Fortune Minerals Limited 20250711 0 0.1 0.1 0.09 0.1 190300 0.1
FTG.TO Firan Technology Group Corporation 20250711 0 11.36 11.92 11.03 11.69 71700 11.69 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20250711 0 10.94 10.94 10.9 10.91 11386 10.8391 down down correct
FTN.TO Financial 15 Split Corp 20250711 0 9.77 9.78 9.7 9.75 124700 9.6286 down down correct
FTS-PF.TO Fortis Inc 20250711 0 22.2 22.2 21.85 21.85 3085 21.562 down down correct
FTS-PG.TO FTS-PG 20250711 0 23.38 23.6 23.38 23.6 900 23.2274 up up correct
FTS-PH.TO Fortis Inc 20250711 0 18.01 18.01 18.01 18.01 0 17.7651
FTS-PI.TO Fortis Inc 20250711 0 16.7 16.75 16.69 16.7 7085 16.4512
FTS-PJ.TO Fortis Inc 20250711 0 21.23 21.23 21.22 21.22 720 20.9394 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20250711 0 22.75 22.75 22.75 22.75 300 22.4135
FTS-PM.TO Fortis Inc 20250711 0 23.25 23.35 23.25 23.35 2200 23.014 up up correct
FTS.TO Fortis Inc 20250711 0 64.3 64.7 64.08 64.61 1217399 64.0363 up up correct
FTT.TO Finning International Inc 20250711 0 59.79 60.16 59.23 60.05 471533 59.7336 up up correct
FTU-PB.TO FTU-PB 20250711 0 7.31 7.31 7.31 7.31 0 7.2441
FTU.TO US Financial 15 Split Corp 20250711 0 0.45 0.45 0.45 0.45 0 0.45
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20250711 0 36.39 36.39 36.39 36.39 0 36.32
FURY.TO Fury Gold Mines Limited 20250711 0 0.7 0.72 0.7 0.71 39800 0.71 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20250711 0 9.25 9.49 9.2 9.47 1197800 9.47 up down incorrect
FVL.TO Freegold Ventures Limited 20250711 0 1.17 1.21 1.17 1.18 200300 1.18 up down incorrect
FXM.TO CI Morningstar Canada Value Index ETF 20250711 0 28.83 29 28.83 29 1400 29 up down incorrect
GAU.TO Galiano Gold Inc 20250711 0 1.83 1.91 1.83 1.84 112100 1.84 up down incorrect
GBAL.TO iShares ESG Balanced ETF Portfolio 20250711 0 53.82 53.82 53.82 53.82 1000 53.82
GBT.TO BMTC Group Inc 20250711 0 14.04 14.04 14.04 14.04 1100 14.04
GCBD.TO Guardian Canadian Bond ETF 20250711 0 18.16 18.16 18.16 18.16 200 18.0979
GCG.TO Guardian Capital Group Limited 20250711 0 44 45.57 44 45.5 2600 45.5 up down incorrect
GCL.TO Colabor Group Inc 20250711 0 0.92 0.95 0.91 0.92 25700 0.92
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20250711 0 46.46 46.46 46.46 46.46 0 46.46
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20250711 0 29.15 29.15 29.15 29.15 0 29.15
GDC.TO Genesis Land Development Corp 20250711 0 3.13 3.13 3.13 3.13 100 3.13
GDEP-B.TO Guardian Directed Equity Path ETF 20250711 0 19.48 19.48 19.48 19.48 0 19.4128
GDEP.TO Guardian Directed Equity Path ETF Hedged 20250711 0 19.64 19.64 19.64 19.64 0 19.573
GDI.TO GDI Integrated Facility Services Inc 20250711 0 32.26 32.26 32.25 32.25 1400 32.25 down down correct
GDL.TO Goodfellow Inc 20250711 0 11.73 12 11.72 11.99 2200 11.99 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20250711 0 20.125 20.125 19.91 19.93 5500 19.8145 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20250711 0 19.72 19.84 19.72 19.84 1700 19.7175 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20250711 0 10.31 10.31 10.31 10.31 3700 10.31
GDV.TO Global Dividend Growth Split Corp 20250711 0 10.92 10.95 10.87 10.89 16900 10.794 down down correct
GEI.TO Gibson Energy Inc 20250711 0 23.9 24.21 23.81 24.08 593300 24.08 up up correct
GENM.TO Generation Mining Limited 20250711 0 0.35 0.385 0.35 0.375 1198967 0.375 up up correct
GEO.TO Geodrill Limited 20250711 0 3.63 3.64 3.56 3.59 75800 3.59 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20250711 0 69.53 69.53 69.39 69.39 500 69.39 down down correct
GFL.TO GFL Environmental Inc 20250711 0 64.93 65.01 64.39 64.81 321900 64.79 down down correct
GGD.TO GoGold Resources Inc 20250711 0 2.15 2.295 2.125 2.27 2025200 2.27 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20250711 0 61.52 61.52 61.24 61.26 8900 61.26 down down correct
GH.TO Gamehost Inc 20250711 0 12.5 12.57 12.5 12.57 1500 12.5187 up up correct
GIB-A.TO CGI Inc 20250711 0 139.15 139.4 137.63 137.7 499046 137.5406 down down correct
GIL.TO Gildan Activewear Inc 20250711 0 69.85 70.28 68.98 69.83 319200 69.5442 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20250711 0 33.85 33.85 33.85 33.85 0 33.85
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20250711 0 31.14 31.14 31.14 31.14 0 31.14
GIQU-B.TO Guardian i3 US Quality Growth ETF 20250711 0 36.08 36.08 36.08 36.08 0 36.08
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20250711 0 33.32 33.32 33.32 33.32 0 33.32
GLO.TO Global Atomic Corporation 20250711 0 0.7 0.72 0.69 0.69 660300 0.69 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20250711 0 28.15 29.92 27.86 28.25 1036800 28.25 up up correct
GMX.TO Globex Mining Enterprises Inc 20250711 0 1.31 1.35 1.3 1.32 28400 1.32 up up correct
GOLD.TO GoldMining Inc 20250711 0 1 1.05 1 1.05 91800 1.05 up up correct
GOOS.TO Canada Goose Holdings Inc 20250711 0 18.6 19.5 18.6 19.14 487900 19.14 up up correct
GRA.TO NanoXplore Inc 20250711 0 2.34 2.41 2.27 2.4 176700 2.4 up up correct
GRC.TO Gold Springs Resource Corp 20250711 0 0.09 0.09 0.09 0.09 159000 0.09
GRID.TO Tantalus Systems Holding Inc 20250711 0 3.54 3.56 3.41 3.51 213400 3.51 down down correct
GRN.TO Greenlane Renewables Inc 20250711 0 0.095 0.1 0.095 0.1 156500 0.1 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20250711 0 71.14 72.39 70.85 71.56 52425 71.2874 up up correct
GSY.TO goeasy Ltd 20250711 0 171.99 173.17 168.87 169.63 62603 169.63 down down correct
GTE.TO Gran Tierra Energy Inc 20250711 0 6.43 6.44 6.28 6.3 29500 6.3 down down correct
GUD.TO Knight Therapeutics Inc 20250711 0 6.16 6.16 6.04 6.13 8900 6.13 down down correct
GURU.TO Guru Organic Energy Corp 20250711 0 1.91 1.93 1.82 1.82 4100 1.82 down down correct
GVC.TO Glacier Media Inc 20250711 0 0.15 0.15 0.15 0.15 0 0.15
GWO-PG.TO GWO-PG 20250711 0 22.52 22.55 22.47 22.55 2800 22.55 up up correct
GWO-PH.TO GWO-PH 20250711 0 21.6 21.6 21.6 21.6 620 21.6
GWO-PI.TO Great-West Lifeco Inc 20250711 0 19.75 19.75 19.75 19.75 420 19.75
GWO-PL.TO GWO-PL 20250711 0 24.49 24.49 24.49 24.49 0 24.49
GWO-PM.TO GWO-PM 20250711 0 24.75 24.75 24.7 24.7 4950 24.7 down down correct
GWO-PN.TO Great-West Lifeco Inc 20250711 0 17.58 17.65 17.58 17.59 3400 17.59 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20250711 0 23.6 23.62 23.6 23.6 2400 23.6
GWO-PQ.TO Great-West Lifeco Inc 20250711 0 22.14 22.24 22.14 22.24 400 22.24 up up correct
GWO-PR.TO GWO-PR 20250711 0 21 21 21 21 200 21
GWO-PS.TO Great-West Lifeco Inc 20250711 0 22.65 22.7 22.65 22.65 10991 22.65
GWO-PT.TO Great-West Lifeco Inc 20250711 0 22.25 22.25 22.25 22.25 2100 22.25
GWO.TO Great-West Lifeco Inc 20250711 0 51.89 52.71 51.72 52.39 1466995 52.39 up up correct
H.TO Hydro One Limited 20250711 0 49.1 49.35 49.04 49.16 390300 49.16 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20250711 0 10.2 10.2 10.19 10.2 700 10.1641
HAC.TO Horizons Seasonal Rotation ETF 20250711 0 30.84 30.87 30.82 30.83 5300 30.83 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20250711 0 9.03 9.03 9.03 9.03 0 9.002
HAF.TO Horizons Active Global Fixed Income ETF 20250711 0 7.09 7.1 7.06 7.08 35200 7.0516 down down correct
HAI.TO Haivision Systems Inc 20250711 0 5.12 5.17 5.1 5.15 2300 5.15 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20250711 0 22.68 22.79 22.68 22.79 4101 22.79 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20250711 0 38.5 38.7 38.5 38.6 8700 38.6 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20250711 0 29.13 29.21 29.13 29.2 1400 29.2 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20250711 0 16.28 16.28 16.24 16.24 1800 16.2054 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20250711 0 49.02 49.02 48.86 48.88 15000 48.88 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20250711 0 16.09 16.15 16.02 16.08 3696 16.08 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20250711 0 11.49 11.49 11.49 11.49 200 11.4268
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20250711 0 11.63 11.63 11.63 11.63 140 11.63
HBF.TO Harvest Brand Leaders Plus Income ETF 20250711 0 10.01 10.01 9.98 9.995 17400 9.995 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20250711 0 25.96 25.96 25.96 25.96 0 25.96
HBGD.TO Horizons Big Data & Hardware Index ETF 20250711 0 35.89 35.89 35.8 35.8 500 35.8 down down correct
HBLK.TO Blockchain Technologies ETF 20250711 0 20.63 20.67 20.16 20.16 1000 20.16 down down correct
HBM.TO Hudbay Minerals Inc 20250711 0 14.58 14.58 14.09 14.34 1444752 14.34 down down correct
HBP.TO Helix BioPharma Corp 20250711 0 0.97 0.97 0.97 0.97 1400 0.97
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20250711 0 25.03 25.29 25.03 25.15 20529 25.15 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20250711 0 26.58 26.58 26.58 26.58 0 26.4849
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20250711 0 27.69 27.75 27.58 27.72 26800 27.5946 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20250711 0 8.61 8.61 8.61 8.61 0 8.61
HCON.TO Horizons Conservative TRI ETF Portfolio 20250711 0 14.15 14.15 14.15 14.15 0 14.1152
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20250711 0 28.67 28.67 28.67 28.67 0 28.67
HDGE.TO Accelerate Absolute Return Hedge Fund 20250711 0 25.87 25.87 25.87 25.87 0 25.87
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20250711 0 18.16 18.23 18.11 18.23 68400 18.062 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20250711 0 13.85 13.85 13.85 13.85 0 13.85
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20250711 0 18.93 18.95 18.87 18.93 5427 18.93
HEF.TO Horizons Enhanced Income Financials ETF 20250711 0 14.78 14.78 14.72 14.75 6048 14.75 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20250711 0 12.4 12.425 12.395 12.42 21927 12.42 up up correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20250711 0 36.69 36.85 36.45 36.72 15443 36.72 up up correct
HERO.TO Evolve E-Gaming Index ETF 20250711 0 44.88 44.88 44.88 44.88 0 44.88
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20250711 0 43.61 43.7 43.61 43.68 800 43.68 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20250711 0 12.63 12.63 12.63 12.63 338 12.63
HFG.TO Hamilton Global Financials ETF 20250711 0 30.7 30.7 30.5 30.5 500 30.4311 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250711 0 10.29 10.33 10.25 10.25 9100 10.25 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20250711 0 2.25 2.25 2.25 2.25 0 2.25
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20250711 0 10.09 10.1 10.08 10.1 296400 10.0691 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20250711 0 12.1 12.18 11.87 11.97 87786 11.97 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20250711 0 50.37 50.37 50.37 50.37 200 50.37
HGR.TO Harvest Global REIT Leaders Income ETF 20250711 0 5.78 5.785 5.74 5.785 47300 5.7392 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20250711 0 19.09 19.09 19.02 19.05 11361 19.0205 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20250711 0 40.28 40.75 39.64 40.39 176734 40.39 up up correct
HGY.TO Horizons Gold Yield ETF 20250711 0 13.35 13.35 13.35 13.35 2400 13.2888
HHL-B.TO Harvest Healthcare Leaders Income ETF 20250711 0 8.32 8.32 8.225 8.225 800 8.1652 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20250711 0 7.83 7.83 7.81 7.82 452 7.82 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20250711 0 7.25 7.25 7.19 7.215 185798 7.1548 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20250711 0 7.59 7.59 7.48 7.495 6620 7.4395 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20250711 0 10.305 10.31 10.265 10.28 59243 10.28 down up incorrect
HLF.TO High Liner Foods Incorporated 20250711 0 18.16 18.62 18.12 18.12 9900 18.12 down up incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20250711 0 13.29 13.35 13.27 13.35 2600 13.35 up down incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20250711 0 31.6 31.64 31.6 31.64 500 31.64 up down incorrect
HLS.TO HLS Therapeutics Inc 20250711 0 4.88 4.88 4.81 4.86 4700 4.86 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20250711 0 10.35 10.35 9.85 10.15 25900 10.118 down up incorrect
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20250711 0 5.28 5.28 5.28 5.28 0 5.28
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20250711 0 7.16 7.17 7.1 7.12 6800 7.12 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20250711 0 9.69 9.69 9.69 9.69 0 9.66
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20250711 0 7.47 7.82 7.31 7.55 3014800 7.55 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20250711 0 26.23 26.79 25.05 25.93 879000 25.93 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20250711 0 5.23 5.23 5.06 5.06 1156200 5.06 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20250711 0 10.8 10.85 10.8 10.82 1193 10.82 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20250711 0 13.11 13.2 13.07 13.07 3700 13.07 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20250711 0 18.065 18.18 18 18 2469 17.9343 down down correct
HOT-U.TO HOT-U 20250711 0 0.46 0.46 0.45 0.45 15600 0.45 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20250711 0 0.46 0.46 0.45 0.45 15570 0.45 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20250711 0 11.25 11.6 11.24 11.6 460100 11.6 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20250711 0 3.02 3.06 3.02 3.055 16900 3.0295 up down incorrect
HPR.TO Horizons Active Preferred Share ETF 20250711 0 9.9 9.92 9.88 9.92 8400 9.8786 up down incorrect
HPS-A.TO Hammond Power Solutions Inc 20250711 0 127 127 117.2 118.99 72400 118.99 down up incorrect
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250711 0 6.05 6.05 6.05 6.05 0 6.05
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20250711 0 8.13 8.19 8.09 8.14 1089186 8.14 up down incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20250711 0 25.6 25.81 25.47 25.68 439046 25.68 up down incorrect
HR-UN.TO H&R Real Estate Investment Trust 20250711 0 12.19 12.29 12.11 12.18 573752 12.18 down up incorrect
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20250711 0 11.92 11.92 11.92 11.92 0 11.92
HREU.TO BetaPro Equal Weight Canadian REIT 2x Daily Bull ETF 20250711 0 17.23 17.23 17.23 17.23 0 17.23
HSAV.TO Horizons Cash Maximizer ETF 20250711 0 115.64 115.66 115.6 115.66 29200 115.66 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20250711 0 13.25 13.28 13.15 13.19 144761 13.19 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20250711 0 76.85 76.85 76.42 76.42 200 76.42 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20250711 0 27.14 27.28 27.01 27.2 151907 27.2 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20250711 0 115.63 115.74 115.63 115.67 7000 115.67 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20250711 0 19.98 19.98 19.98 19.98 0 19.8425
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20250711 0 20.46 20.56 20.46 20.49 400 20.3531 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20250711 0 18.56 18.62 18.52 18.545 17800 18.4074 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20250711 0 42.77 42.77 42.77 42.77 0 42.77
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20250711 0 58.35 58.35 58.2 58.2 7400 58.2 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20250711 0 15.53 15.53 15.53 15.53 0 15.53
HUBL.TO Harvest US Bank Leaders Income ETF 20250711 0 13.57 13.57 13.48 13.53 1400 13.4299 down down correct
HUC.TO Horizons Crude Oil ETF 20250711 0 20.6 20.78 20.6 20.78 1700 20.78 up up correct
HUG.TO Horizons Gold ETF 20250711 0 25.5 25.6 25.48 25.53 2400 25.53 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20250711 0 76.33 76.33 76.33 76.33 0 76.33
HULC.TO Horizons US Large Cap Index ETF 20250711 0 104.295 104.31 104.1 104.16 1000 104.16 down down correct
HUN.TO Horizons Natural Gas ETF 20250711 0 8.63 8.63 8.63 8.63 100 8.63
HURA.TO Horizons Global Uranium Index ETF 20250711 0 40.4 41.42 40.4 41.31 1800 41.31 up up correct
HUT.TO Hut 8 Mining Corp 20250711 0 31.06 31.19 29.55 29.84 1516100 29.84 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20250711 0 18.32 18.32 18.16 18.24 10500 18.1204 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20250711 0 8.05 8.05 7.82 7.87 561442 7.87 down down correct
HUZ.TO Horizons Silver ETF 20250711 0 16.45 16.72 16.4 16.71 3700 16.71 up up correct
HWO.TO High Arctic Energy Services Inc 20250711 0 0.87 0.87 0.87 0.87 0 0.87
HWX.TO Headwater Exploration Inc 20250711 0 6.85 7.02 6.84 6.96 505500 6.96 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20250711 0 39.13 39.13 39.05 39.05 2707 39.05 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20250711 0 53.7 53.7 53.38 53.39 18400 53.39 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20250711 0 41.6 41.6 41.32 41.33 2900 41.33 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20250711 0 57.9 57.9 57.85 57.85 1300 57.85 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20250711 0 65.49 65.49 65.49 65.49 0 65.49
HXQ.TO Horizons NASDAQ-100 Index ETF 20250711 0 89.36 89.65 89.2 89.43 9700 89.43 up up correct
HXS.TO Horizons S&P 500 Index ETF 20250711 0 88.08 88.27 87.85 88.15 12900 88.15 up up correct
HXX.TO Horizons Europe 50 Index ETF 20250711 0 61.79 61.79 61.17 61.18 3900 61.18 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20250711 0 10.29 10.33 10.29 10.33 9100 10.2884 up up correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20250711 0 4.46 4.46 4.26 4.26 756066 4.26 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20250711 0 37.12 38.67 37.07 38.62 183282 38.62 up up correct
IAG.TO iA Financial Corporation Inc 20250711 0 143.22 143.77 142.15 143.44 108900 142.4935 up up correct
ICE.TO Canlan Ice Sports Corp 20250711 0 4.2 4.2 4.2 4.2 2900 3.7597
ICPB.TO IA Clarington Core Plus Bond Fund 20250711 0 9.38 9.38 9.36 9.36 400 9.3197 down down correct
IFA.TO iFabric Corp 20250711 0 0.95 0.95 0.9 0.9 49000 0.9 down down correct
IFC-PA.TO Intact Financial Corporation 20250711 0 22.14 22.14 22.14 22.14 300 22.14
IFC-PC.TO Intact Financial Corporation 20250711 0 24.4 24.43 24.4 24.42 1500 24.42 up up correct
IFC-PE.TO Intact Financial Corporation 20250711 0 23.95 23.95 23.95 23.95 0 23.95
IFC-PF.TO Intact Financial Corporation 20250711 0 23.87 23.87 23.87 23.87 600 23.87
IFC-PG.TO Intact Financial Corporation 20250711 0 25.1 25.19 25.1 25.19 900 25.19 up up correct
IFC-PI.TO Intact Financial Corporation 20250711 0 24.01 24.01 24.01 24.01 0 24.01
IFC.TO Intact Financial Corporation 20250711 0 307.88 310.79 307.88 309.37 125500 309.37 up up correct
IFP.TO Interfor Corporation 20250711 0 13.56 13.57 13.15 13.36 131400 13.36 down up incorrect
IFRF.TO IA Clarington Floating Rate Income Fund 20250711 0 7.96 7.96 7.96 7.96 0 7.96
IGAF.TO IA Clarington Loomis Global Allocation Fund 20250711 0 15.61 15.61 15.61 15.61 0 15.61
IGB.TO Purpose Global Bond Class 20250711 0 18.35 18.35 18.35 18.35 1100 18.2779
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20250711 0 16.27 16.27 16.27 16.27 0 16.1623
IGM.TO IGM Financial Inc 20250711 0 42.42 42.53 42.13 42.36 301300 42.36 down up incorrect
III.TO Imperial Metals Corporation 20250711 0 4.89 4.89 4.72 4.77 27700 4.77 down up incorrect
IIP-UN.TO InterRent Real Estate Investment Trust 20250711 0 13.35 13.39 13.35 13.35 846240 13.3198
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20250711 0 8.91 8.91 8.91 8.91 0 8.8672
IMG.TO IAMGOLD Corporation 20250711 0 9.61 9.79 9.57 9.65 1597700 9.65 up up correct
IMO.TO Imperial Oil Limited 20250711 0 110.65 113.12 110.65 112.89 941000 112.89 up up correct
IMP.TO Intermap Technologies Corporation 20250711 0 2.15 2.25 2.07 2.16 53100 2.16 up up correct
INC-UN.TO Income Financial Trust 20250711 0 8.42 8.55 8.35 8.55 1563 8.4816 up down incorrect
INE-PA.TO Innergex Renewable Energy Inc 20250711 0 25 25 25 25 9200 25
INE-PC.TO INE-PC 20250711 0 24.92 24.92 24.91 24.92 1200 24.92
INE.TO Innergex Renewable Energy Inc 20250711 0 13.71 13.73 13.69 13.73 194300 13.73 up down incorrect
INO-UN.TO Inovalis Real Estate Investment Trust 20250711 0 0.89 0.91 0.88 0.89 17700 0.89
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20250711 0 16.19 16.19 16.19 16.19 0 16.19
IPCO.TO International Petroleum Corporation 20250711 0 21.94 22.35 21.91 22.27 53500 22.27 up up correct
IPO.TO InPlay Oil Corp 20250711 0 9.42 9.66 9.36 9.66 66100 9.495 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250711 0 32.29 32.29 32.29 32.29 500 32.29
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20250711 0 34.82 34.82 34.82 34.82 400 34.82
ISIF.TO IA Clarington Strategic Income Fund 20250711 0 12.56 12.56 12.56 12.56 0 12.56
ITH.TO International Tower Hill Mines Ltd 20250711 0 1.49 1.51 1.38 1.51 25300 1.51 up up correct
IVN.TO Ivanhoe Mines Ltd 20250711 0 10.9 10.99 10.51 10.67 4192200 10.67 down down correct
IVQ.TO Invesque Inc 20250711 0 0.14 0.14 0.14 0.14 22200 0.14
JAG.TO Jaguar Mining Inc 20250711 0 3.68 3.81 3.65 3.69 144700 3.69 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20250711 0 35.98 35.99 35.96 35.99 5100 35.99 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20250711 0 51.55 51.62 51.55 51.62 400 51.62 up up correct
JFS-UN.TO JFT Strategies Fund 20250711 0 24.24 24.24 24.06 24.06 1100 24.06 down down correct
JOY.TO Journey Energy Inc 20250711 0 2.22 2.28 2.18 2.24 84200 2.24 up up correct
JWEL.TO Jamieson Wellness Inc 20250711 0 34.7 34.86 34.59 34.71 14600 34.71 up up correct
K.TO Kinross Gold Corporation 20250711 0 21.19 21.385 21.02 21.28 3188802 21.2463 up up correct
KBL.TO K-Bro Linen Inc 20250711 0 35.07 35.07 34.58 34.6 20887 34.499 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20250711 0 18.69 18.7 18.65 18.67 40830 18.5803 down down correct
KEI.TO Kolibri Global Energy Inc 20250711 0 8.36 8.49 8.12 8.12 27700 8.12 down down correct
KEL.TO Kelt Exploration Ltd 20250711 0 7.39 7.68 7.39 7.67 292500 7.67 up up correct
KEY.TO Keyera Corp 20250711 0 42.24 42.75 42.24 42.65 1480900 42.65 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20250711 0 54.56 54.63 54.39 54.535 2800 54.535 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20250711 0 51.98 51.98 51.98 51.98 120 51.98
KILO.TO Purpose Gold Bullion Fund 20250711 0 48.64 48.9 48.64 48.79 11700 48.79 up up correct
KITS.TO Kits Eyecare Ltd 20250711 0 16.55 16.69 16.41 16.53 22100 16.53 down down correct
KLS.TO Kelso Technologies Inc 20250711 0 0.16 0.17 0.16 0.17 9500 0.17 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20250711 0 18.97 19 18.8 18.98 200521 18.9192 up up correct
KNT.TO K92 Mining Inc 20250711 0 15.21 15.34 14.81 15.02 713400 15.02 down down correct
KPT.TO KP Tissue Inc 20250711 0 8.83 8.83 8.73 8.77 18300 8.77 down down correct
KRN.TO Karnalyte Resources Inc 20250711 0 0.13 0.14 0.12 0.14 157500 0.14 up up correct
KXS.TO Kinaxis Inc 20250711 0 199.19 199.19 195.305 195.99 43400 195.99 down down correct
L.TO Loblaw Companies Limited 20250711 0 222.4 224.06 221.27 221.63 1159704 55.4075 down down correct
LABS.TO MediPharm Labs Corp 20250711 0 0.065 0.065 0.065 0.065 3000 0.065
LAC.TO Lithium Americas Corp 20250711 0 3.88 3.96 3.82 3.9 799196 3.9 up up correct
LAM.TO Laramide Resources Ltd 20250711 0 0.6 0.62 0.59 0.6 160800 0.6
LB-PH.TO LB-PH 20250711 0 23.25 23.25 22.92 23.01 9385 23.01 down down correct
LB.TO Laurentian Bank of Canada 20250711 0 31.15 31.15 30.96 31.1 156700 31.1 down down correct
LBS-PA.TO LBS-PA 20250711 0 11.05 11.05 10.98 11.01 15959 11.01 down down correct
LBS.TO Life & Banc Split Corp 20250711 0 9.57 9.58 9.55 9.56 20100 9.4628 down down correct
LCFS.TO Tidewater Renewables Ltd 20250711 0 2.54 2.58 2.54 2.58 400 2.58 up up correct
LCS-PA.TO LCS-PA 20250711 0 11.13 11.42 11.13 11.42 1100 11.2465 up up correct
LCS.TO Brompton Lifeco Split Corp 20250711 0 8.64 8.64 8.59 8.62 5000 8.5424 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20250711 0 25.63 25.63 25.63 25.63 0 25.4704
LEAD.TO Evolve Future Leadership Hedged 20250711 0 23.84 23.84 23.84 23.84 0 23.6803
LFE-PB.TO Canadian Life Companies Split Corp 20250711 0 10.57 10.58 10.55 10.56 82012 10.5012 down down correct
LFE.TO Canadian Life Companies Split Corp 20250711 0 6.11 6.11 6.03 6.08 36900 5.9851 down down correct
LGD.TO Liberty Gold Corp 20250711 0 0.33 0.34 0.33 0.34 758900 0.34 up up correct
LGO.TO Largo Resources Ltd 20250711 0 1.84 1.87 1.81 1.87 6800 1.87 up up correct
LIF.TO Labrador Iron Ore Royalty Corporation 20250711 0 27.14 27.56 27.1 27.47 122600 27.47 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20250711 0 23.29 23.29 22.89 22.89 1174 22.6631 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20250711 0 19.18 19.18 18.89 18.89 250 18.89 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20250711 0 18.81 18.81 18.5 18.56 28400 18.3709 down down correct
LN.TO Loncor Gold Inc 20250711 0 0.59 0.6 0.56 0.57 255800 0.57 down down correct
LNF.TO Leon's Furniture Limited 20250711 0 27.27 28.34 27.27 27.9 5600 27.9 up up correct
LNR.TO Linamar Corporation 20250711 0 66.01 66.53 65.61 66.51 63041 66.2409 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20250711 0 36.75 36.75 36.75 36.75 0 36.75
LS.TO Middlefield Healthcare & Life Sciences ETF 20250711 0 10.76 10.83 10.76 10.82 7228 10.82 up up correct
LSPD.TO Lightspeed POS Inc 20250711 0 15.85 16 15.68 15.7 274400 15.7 down down correct
LUC.TO Lucara Diamond Corp 20250711 0 0.22 0.24 0.22 0.23 17600 0.23 up up correct
LUG.TO Lundin Gold Inc 20250711 0 71.21 71.44 69.84 70.08 947500 70.08 down down correct
LUN.TO Lundin Mining Corporation 20250711 0 14.08 14.08 13.69 13.85 3004200 13.85 down down correct
MAG.TO MAG Silver Corp 20250711 0 29.9 30.57 29.84 30.51 277943 30.3759 up up correct
MAL.TO Magellan Aerospace Corporation 20250711 0 18.01 18.3 17.9 17.95 30000 17.95 down down correct
MARI.TO Marimaca Copper Corp 20250711 0 10.32 10.35 9.5 10.1 17800 10.1 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20250711 0 26.25 26.26 26.25 26.25 4231 26.25
MBX.TO Microbix Biosystems Inc 20250711 0 0.3 0.3 0.29 0.3 85700 0.3
MCB.TO McCoy Global Inc 20250711 0 4.14 4.14 4.03 4.08 204000 4.08 down up incorrect
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20250711 0 45.28 45.28 45.28 45.28 500 45.28
MCON.TO Mackenzie Conservative Allocation ETF 20250711 0 22.75 22.75 22.75 22.75 0 22.75
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20250711 0 19.87 19.87 19.87 19.87 0 19.8184
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20250711 0 47.49 47.49 47.49 47.49 0 47.49
MDI.TO Major Drilling Group International Inc 20250711 0 8.96 9.32 8.89 9.06 119600 9.06 up up correct
MDNA.TO Medicenna Therapeutics Corp 20250711 0 0.88 0.9 0.8 0.84 64500 0.84 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20250711 0 3.06 3.12 2.89 2.93 24000 2.93 down down correct
MDS-UN.TO Healthcare Special Opportunities Fund 20250711 0 11.24 11.25 11.24 11.25 2300 11.25 up up correct
MEG.TO MEG Energy Corp 20250711 0 25.85 26.41 25.76 26.32 581500 26.32 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20250711 0 32.05 32.05 32.05 32.05 100 32.05
MEQ.TO Mainstreet Equity Corp 20250711 0 187.96 189.57 187.96 189.33 800 189.2896 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20250711 0 20.62 20.62 20.62 20.62 100 20.3493
MFC-PC.TO Manulife Financial Corporation 20250711 0 20.33 20.4 20.19 20.38 2400 20.1188 up up correct
MFC-PF.TO Manulife Financial Corporation 20250711 0 18.16 18.16 18.16 18.16 0 18.0127
MFC-PI.TO MFC-PI 20250711 0 25.55 25.6 25.5 25.6 1300 25.2293 up up correct
MFC-PJ.TO Manulife Financial Corporation 20250711 0 25.6 25.69 25.59 25.6 2600 25.2193
MFC-PK.TO Manulife Financial Corporation 20250711 0 25.05 25.05 25 25.05 1900 24.6492
MFC-PL.TO Manulife Financial Corporation 20250711 0 24.44 24.44 24.35 24.35 4128 23.9858 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20250711 0 24.64 24.64 24.64 24.64 0 24.2844
MFC-PN.TO Manulife Financial Corporation 20250711 0 24.11 24.3 23.99 24 6043 23.6787 down down correct
MFC-PP.TO MFC-PP 20250711 0 18.08 18.08 18.08 18.08 0 17.8217
MFC-PQ.TO MFC-PQ 20250711 0 25.4 25.43 25.4 25.4 1697 25.0313
MFC.TO Manulife Financial Corporation 20250711 0 41.8 41.84 41.41 41.71 3272800 41.3933 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20250711 0 50.3231 50.7059 50.3231 50.3231 0 50.3231
MFI.TO Maple Leaf Foods Inc 20250711 0 29.51 29.68 29.4 29.65 104100 29.65 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20250711 0 16.48 16.5 16.48 16.49 6800 16.3847 up up correct
MG.TO Magna International Inc 20250711 0 57.43 57.69 56.59 57.45 1101937 56.9943 up up correct
MGA.TO Mega Uranium Ltd 20250711 0 0.28 0.28 0.27 0.27 347900 0.27 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20250711 0 16.89 16.89 16.89 16.89 0 16.826
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20250711 0 15.85 15.93 15.81 15.81 4700 15.7615 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20250711 0 30.33 30.33 30.33 30.33 0 30.33
MHC-U.TO Flagship Communities Real Estate Investment Trust 20250711 0 18.51 18.81 18.5 18.8 3900 18.8 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20250711 0 14.46 14.59 14.19 14.55 147300 14.5093 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20250711 0 37.51 37.53 37.48 37.5 1200 37.5 down down correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20250711 0 39.89 39.89 39.89 39.89 0 39.89
MIVG.TO Mackenzie Ivy Global Equity ETF 20250711 0 37.8 37.8 37.8 37.8 0 37.8
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20250711 0 19.05 19.05 18.99 18.99 2200 18.9497 down down correct
MKP.TO MCAN Mortgage Corporation 20250711 0 19.56 19.56 19.45 19.52 21900 19.52 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20250711 0 2.29 2.31 2.29 2.31 2500 2.3004 up up correct
MND.TO Mandalay Resources Corporation 20250711 0 4.75 4.81 4.6 4.6 226800 4.6 down up incorrect
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20250711 0 29.7 30.53 29.7 30.53 7100 30.53 up down incorrect
MNT-U.TO MNT-U 20250711 0 35.97 35.97 35.97 35.97 0 35.97
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20250711 0 49.79 49.79 49.11 49.27 13700 49.27 down up incorrect
MOGO.TO Mogo Inc 20250711 0 2.89 2.89 2.75 2.75 141700 2.75 down up incorrect
MPC-C.TO Madison Pacific Properties Inc 20250711 0 5 5 5 5 0 5
MPC.TO Madison Pacific Properties Inc 20250711 0 5.5 5.5 5.5 5.5 0 5.5
MPCT-UN.TO Dream Impact Trust 20250711 0 2.48 2.54 2.45 2.5 8700 2.5 up up correct
MPVD.TO Mountain Province Diamonds Inc 20250711 0 0.06 0.06 0.06 0.06 4600 0.06
MRC.TO Morguard Corporation 20250711 0 120.1 120.12 118.46 118.46 900 118.46 down down correct
MRD.TO Melcor Developments Ltd 20250711 0 14.17 14.2 14.15 14.2 6600 14.2 up up correct
MRE.TO Martinrea International Inc 20250711 0 8.82 8.82 8.65 8.68 86100 8.68 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20250711 0 18.88 18.88 18.49 18.61 6644 18.5496 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20250711 0 5.75 5.77 5.75 5.77 11131 5.7499 up up correct
MRU.TO Metro Inc 20250711 0 104.92 106.6 104.18 104.51 453058 104.51 down down correct
MSV.TO Minco Silver Corporation 20250711 0 0.25 0.3 0.25 0.28 60900 0.28 up up correct
MTL.TO Mullen Group Ltd 20250711 0 14 14.08 13.9 14 227500 13.9266
MTY.TO MTY Food Group Inc 20250711 0 42.5 44.46 39.7 39.83 313791 39.4865 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20250711 0 18.22 18.22 18.16 18.22 24600 18.157
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20250711 0 61.5 61.53 61.5 61.53 400 61.53 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20250711 0 54.65 54.74 54.65 54.74 400 54.74 up up correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20250711 0 51.9 51.9 51.9 51.9 0 51.9
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20250711 0 45.56 45.56 45.56 45.56 100 45.56
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20250711 0 33.5 33.5 33.5 33.5 0 33.5
MUX.TO McEwen Mining Inc 20250711 0 14.64 15 14.58 15 97500 15 up up correct
MX.TO Methanex Corporation 20250711 0 46.24 46.24 45.34 45.99 162600 45.99 down down correct
MXG.TO Maxim Power Corp 20250711 0 4.58 4.58 4.58 4.58 0 4.58
NA-PC.TO National Bank of Canada 20250711 0 26.74 26.74 26.45 26.6 2400 26.6 down down correct
NA-PE.TO National Bank of Canada 20250711 0 25.34 25.34 25.24 25.32 3809 25.32 down down correct
NA-PG.TO National Bank of Canada 20250711 0 26.29 26.45 26.25 26.25 3600 26.25 down down correct
NA-PS.TO National Bank of Canada 20250711 0 25.4 25.4 25.36 25.36 2500 25.36 down down correct
NA.TO National Bank of Canada 20250711 0 140.63 140.92 140.26 140.85 1147300 140.85 up up correct
NALT.TO NBI Liquid Alternatives ETF 20250711 0 21.4 21.4 21.4 21.4 400 21.4
NANO.TO Nano One Materials Corp 20250711 0 0.77 0.77 0.73 0.74 45500 0.74 down down correct
NCF.TO Northcliff Resources Ltd 20250711 0 0.09 0.1 0.09 0.1 74400 0.1 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20250711 0 36.03 36.03 36.03 36.03 0 35.8863
NDM.TO Northern Dynasty Minerals Ltd 20250711 0 2.98 3 2.8 2.95 1591000 2.95 down down correct
NEO.TO Neo Performance Materials Inc 20250711 0 15.96 16.09 15.8 15.93 196500 15.93 down down correct
NEXT.TO NextSource Materials Inc 20250711 0 0.25 0.25 0.24 0.24 24600 0.24 down down correct
NFI.TO NFI Group Inc 20250711 0 18.36 18.69 18.18 18.34 211100 18.34 down down correct
NG.TO NovaGold Resources Inc 20250711 0 6.58 6.62 6.41 6.59 441600 6.59 up up correct
NGD.TO New Gold Inc 20250711 0 6.5 6.57 6.41 6.42 1237600 6.42 down down correct
NGPE.TO NBI Global Private Equity ETF 20250711 0 52.96 53.3 52.96 53.13 1600 53.13 up up correct
NGT.TO Newmont Corporation 20250711 0 82.45 82.45 81.45 82.28 183500 82.28 down down correct
NINT.TO NBI Active International Equity ETF 20250711 0 26.95 26.95 26.95 26.95 0 26.95
NOA.TO North American Construction Group Ltd 20250711 0 22.42 22.42 20.98 21.85 333113 21.85 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20250711 0 43.68 43.68 43.68 43.68 0 43.68
NPI-PA.TO NPI-PA 20250711 0 22.99 22.99 22.74 22.74 1100 22.74 down down correct
NPI-PB.TO NPI-PB 20250711 0 22.9 22.9 22.9 22.9 300 22.9
NPI.TO Northland Power Inc 20250711 0 22.81 22.94 22.67 22.85 456452 22.7504 up up correct
NPK.TO Verde Agritech Plc 20250711 0 0.64 0.68 0.64 0.64 46700 0.64
NPRF.TO NBI Active Canadian Preferred Shares ETF 20250711 0 25.4 25.5 25.4 25.5 3200 25.3033 up up correct
NREA.TO NBI Global Real Assets Income ETF 20250711 0 23.95 23.97 23.95 23.96 3200 23.8435 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20250711 0 22.5 22.5 22.5 22.5 100 22.3849
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20250711 0 22.57 22.57 22.57 22.57 0 22.45
NSCE.TO NBI Sustainable Canadian Equity ETF 20250711 0 48.87 48.87 48.87 48.87 600 48.87
NSGE.TO NBI Sustainable Global Equity ETF 20250711 0 42.08 42.28 41.83 41.83 1300 41.83 down down correct
NTR.TO Nutrien Ltd 20250711 0 82.65 83.53 80.7 83.44 2643600 83.44 up up correct
NUAG.TO New Pacific Metals Corp 20250711 0 2.1 2.41 2.09 2.34 201500 2.34 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20250711 0 21.29 21.29 21.29 21.29 400 21.1219
NUSA.TO NBI Active U.S. Equity ETF 20250711 0 47.05 47.08 47.05 47.08 800 47.08 up up correct
NVA.TO NuVista Energy Ltd 20250711 0 13.94 14.09 13.85 14.06 612700 14.06 up up correct
NVO.TO Novo Resources Corp 20250711 0 0.1 0.105 0.1 0.105 159700 0.105 up up correct
NWC.TO The North West Company Inc 20250711 0 47.57 48.02 47.37 47.63 98055 47.63 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20250711 0 4.97 4.97 4.93 4.97 695661 4.939
NXE.TO NexGen Energy Ltd 20250711 0 8.8 9.1 8.795 9.06 1282700 9.06 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20250711 0 7.21 7.21 7.21 7.21 0 7.21
NXF.TO CI Energy Giants Covered Call ETF 20250711 0 5.42 5.51 5.42 5.5 49400 5.5 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20250711 0 7.97 7.98 7.85 7.9 221000 7.9 down down correct
NXTG.TO First Trust Indxx NextG ETF 20250711 0 12.24 12.24 12.24 12.24 300 12.24
OBE.TO Obsidian Energy Ltd 20250711 0 7.58 7.78 7.5 7.66 347600 7.66 up up correct
OGC.TO OceanaGold Corporation 20250711 0 19.41 19.67 19.33 19.53 604933 19.4953 up up correct
OGD.TO Orbit Garant Drilling Inc 20250711 0 1.64 1.64 1.62 1.63 9600 1.63 down down correct
OGI.TO OrganiGram Holdings Inc 20250711 0 1.99 1.99 1.97 1.98 46000 1.98 down down correct
OLA.TO Orla Mining Ltd 20250711 0 14.73 15.5 14.72 15.35 656400 15.35 up up correct
OLY.TO Olympia Financial Group Inc 20250711 0 121.5 121.84 121.24 121.24 1000 120.1076 down down correct
ONC.TO Oncolytics Biotech Inc 20250711 0 1.52 1.61 1.43 1.6 128200 1.6 up down incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20250711 0 49.24 49.24 49.24 49.24 0 49.1464
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20250711 0 23.77 23.77 23.77 23.77 0 23.77
ONEQ.TO ONE Global Equity ETF 20250711 0 45.89 45.89 45.89 45.89 0 45.89
ONEX.TO Onex Corporation 20250711 0 111.61 112.22 110.02 112.02 153500 112.02 up down incorrect
OPT.TO Optiva Inc 20250711 0 1.37 1.37 1.36 1.37 2200 1.37
OR.TO Osisko Gold Royalties Ltd 20250711 0 36.99 38.17 36.92 38.14 417100 38.14 up up correct
ORA.TO Aura Minerals Inc 20250711 0 39.45 39.45 37.75 37.87 46400 37.4234 down down correct
ORV.TO Orvana Minerals Corp 20250711 0 0.57 0.58 0.57 0.58 40300 0.58 up down incorrect
OTEX.TO Open Text Corporation 20250711 0 39.57 39.62 38.31 38.33 746200 38.33 down up incorrect
OVV.TO Ovintiv Inc 20250711 0 55.95 57.54 55.74 57.36 153200 57.36 up down incorrect
PAAS.TO Pan American Silver Corp 20250711 0 41.1 41.67 40.52 41.48 1063785 41.3665 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20250711 0 19.2 19.22 19.2 19.22 1200 19.0807 up up correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20250711 0 16.58 16.58 16.58 16.58 300 16.521
PBH.TO Premium Brands Holdings Corporation 20250711 0 83.7 83.77 82.24 83.13 102200 83.13 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250711 0 61.77 61.84 61.68 61.68 300 61.68 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20250711 0 48.44 48.44 48.31 48.31 400 48.31 down down correct
PBL.TO Pollard Banknote Limited 20250711 0 21.93 22.75 21.7 22.47 14500 22.47 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20250711 0 15.83 16 15.83 15.96 12550 15.9301 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20250711 0 18.07 18.09 18.06 18.08 4600 18.08 up up correct
PD.TO Precision Drilling Corporation 20250711 0 70.15 70.15 69.04 69.37 28900 69.37 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20250711 0 36.27 36.44 36.27 36.41 5500 36.2808 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20250711 0 34.78 34.86 34.78 34.85 900 34.7453 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20250711 0 9.25 9.25 9.19 9.19 6700 9.0957 down down correct
PDV-PA.TO PDV-PA 20250711 0 11.15 11.15 11.15 11.15 0 11.0892
PDV.TO Prime Dividend Corp 20250711 0 8.52 8.52 8.52 8.52 1200 8.4521
PEA.TO Pieridae Energy Limited 20250711 0 0.4 0.4 0.385 0.39 8278 0.39 down down correct
PET.TO Pet Valu Holdings Ltd 20250711 0 33.59 33.59 33.16 33.49 137100 33.49 down down correct
PEY.TO Peyto Exploration & Development Corp 20250711 0 19.02 19.26 18.89 19.25 516700 19.1431 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20250711 0 22.78 22.78 22.78 22.78 0 22.78
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20250711 0 17.89 17.89 17.89 17.89 200 17.8123
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20250711 0 10.11 10.13 10.1 10.1 19100 10.0424 down up incorrect
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20250711 0 19.47 19.48 19.47 19.48 2200 19.4334 up down incorrect
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20250711 0 19.49 19.49 19.49 19.49 200 19.49
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20250711 0 15.79 15.79 15.72 15.75 21300 15.75 down up incorrect
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20250711 0 9.6 9.6 9.6 9.6 0 9.55
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20250711 0 7.28 7.28 7.24 7.25 3800 7.194 down up incorrect
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250711 0 41.83 41.83 41.83 41.83 100 41.83
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20250711 0 37.72 37.72 37.72 37.72 0 37.72
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20250711 0 20.16 20.16 20.16 20.16 0 20.16
PHX.TO PHX Energy Services Corp 20250711 0 8.33 8.37 8.25 8.26 45000 8.26 down up incorrect
PHYS-U.TO PHYS-U 20250711 0 25.72 25.72 25.69 25.69 600 25.69 down up incorrect
PHYS.TO Sprott Physical Gold Trust 20250711 0 35.07 35.28 35.07 35.18 73000 35.18 up down incorrect
PIC-A.TO Premium Income Corporation 20250711 0 6.94 6.94 6.82 6.9 138400 6.7433 down up incorrect
PIC-PA.TO PIC-PA 20250711 0 15.7 15.7 15.63 15.63 6670 15.4124 down up incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20250711 0 26.64 26.7 26.62 26.68 2900 26.6023 up down incorrect
PIF.TO Polaris Infrastructure Inc 20250711 0 12.17 12.22 12.15 12.22 5507 12.016 up down incorrect
PINC.TO Purpose Multi-Asset Income Fund 20250711 0 19.2 19.2 19.2 19.2 100 19.1166
PINV.TO Purpose Global Innovators Fund ETF 20250711 0 23.48 23.48 23.48 23.48 0 23.48
PKI.TO Parkland Corporation 20250711 0 38.08 38.46 38.08 38.4 651300 38.4 up down incorrect
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20250711 0 18.72 18.72 18.72 18.72 245 18.5784
PLV.TO Invesco Low Volatility Portfolio ETF 20250711 0 26.16 26.16 26.16 26.16 0 26.1028
PLZ-UN.TO Plaza Retail REIT 20250711 0 3.94 3.94 3.91 3.93 24683 3.9109 down down correct
PME.TO Sentry Select Primary Metals Corp 20250711 0 2.87 2.9 2.87 2.9 2000 2.8807 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20250711 0 19.54 19.54 19.43 19.43 3300 19.3534 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20250711 0 17.97 18.02 17.97 18.015 71961 17.871 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20250711 0 24.1 24.1 24.09 24.09 400 24.09 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20250711 0 18.93 18.93 18.93 18.93 300 18.8125
PNC-A.TO Postmedia Network Canada Corp 20250711 0 1.52 1.52 1.52 1.52 0 1.52
PNC-B.TO Postmedia Network Canada Corp 20250711 0 1.5 1.5 1.5 1.5 0 1.5
PNE.TO Pine Cliff Energy Ltd 20250711 0 0.63 0.66 0.63 0.66 55900 0.66 up down incorrect
PNP.TO Pinetree Capital Ltd 20250711 0 16.3 17 16.15 16.8 8200 16.8 up down incorrect
POU.TO Paramount Resources Ltd 20250711 0 21.61 21.68 21.43 21.64 214965 21.5372 up up correct
POW-PA.TO POW-PA 20250711 0 23.95 23.95 23.94 23.94 2000 23.94 down down correct
POW-PB.TO POW-PB 20250711 0 23.15 23.15 23.13 23.13 1600 23.13 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20250711 0 24.8 24.8 24.75 24.75 4510 24.75 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20250711 0 22.11 22.12 21.96 21.96 3808 21.96 down down correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20250711 0 23.87 23.87 23.87 23.87 100 23.87
POW.TO Power Corporation of Canada 20250711 0 52.83 53.93 52.61 53.41 2685000 53.41 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20250711 0 24.44 24.44 24.32 24.36 3500 23.9581 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20250711 0 24.95 24.95 24.76 24.81 2000 24.4337 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20250711 0 25.4 25.49 25.39 25.49 5400 25.0679 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20250711 0 25.25 25.25 25.01 25.01 2425 25.01 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20250711 0 25.52 25.54 25.42 25.5 2014 25.0997 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20250711 0 24.65 24.65 24.65 24.65 1900 24.2815
PPL-PI.TO Pembina Pipeline Corporation 20250711 0 25.05 25.05 25.05 25.05 50000 24.7832
PPL-PO.TO Pembina Pipeline Corporation 20250711 0 24.78 24.96 24.78 24.95 11500 24.95 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20250711 0 24.95 24.95 24.95 24.95 0 24.95
PPL.TO Pembina Pipeline Corporation 20250711 0 50.37 50.71 50.17 50.43 2418500 50.43 up up correct
PPR.TO Prairie Provident Resources Inc 20250711 0 0.03 0.03 0.03 0.03 29000 0.03
PPTA.TO Midas Gold Corp. 20250711 0 20.07 20.39 19.21 20.15 211500 20.15 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20250711 0 10 10 10 10 200 9.9589
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20250711 0 29.82 29.82 29.82 29.82 500 29.82
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20250711 0 10.69 10.7 10.66 10.7 20300 10.6421 up up correct
PRM-PA.TO Big Pharma Split Corp 20250711 0 10.23 10.24 10.05 10.14 2900 10.14 down down correct
PRM.TO Big Pharma Split Corp 20250711 0 11.16 11.16 11.16 11.16 800 11.0625
PRN.TO Profound Medical Corp 20250711 0 8.2 8.2 7.99 7.99 2400 7.99 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20250711 0 19.77 19.77 19.77 19.77 0 19.7097
PRQ.TO Petrus Resources Ltd 20250711 0 1.41 1.44 1.41 1.42 25500 1.4005 up down incorrect
PRU.TO Perseus Mining Limited 20250711 0 3.22 3.24 3.2 3.2 9700 3.2 down up incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20250711 0 5.74 5.79 5.69 5.73 67137 5.691 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20250711 0 50.06 50.07 50.06 50.06 88538 49.9417
PSD.TO Pulse Seismic Inc 20250711 0 3.51 3.58 3.5 3.52 72312 3.3352 up up correct
PSI.TO Pason Systems Inc 20250711 0 12.9 13.03 12.81 12.96 58121 12.96 up up correct
PSK.TO PrairieSky Royalty Ltd 20250711 0 23.39 23.49 23.23 23.34 241000 23.34 down down correct
PSLV-U.TO PSLV-U 20250711 0 12.77 12.96 12.77 12.96 2000 12.96 up up correct
PSLV.TO Sprott Physical Silver Trust 20250711 0 17.46 17.74 17.46 17.74 391100 17.74 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20250711 0 100.19 100.21 100.19 100.2 8400 99.8107 up up correct
PTB.TO Invesco Tactical Bond ETF 20250711 0 15.93 15.93 15.9 15.9 140 15.9 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20250711 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20250711 0 2.3 2.43 2.3 2.42 185800 2.42 up up correct
PVS-PF.TO PVS-PF 20250711 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PG.TO Partners Value Split Corp 20250711 0 25.2 25.25 25.2 25.25 2296 24.9411 up up correct
PVS-PH.TO Partners Value Split Corp 20250711 0 25.31 25.35 25.3 25.35 3400 25.0606 up up correct
PWF-PA.TO Power Financial Corporation 20250711 0 13.54 13.56 13.5 13.56 2600 13.3454 up up correct
PWF-PE.TO Power Financial Corporation 20250711 0 23.6 23.6 23.5 23.54 1500 23.54 down down correct
PWF-PF.TO Power Financial Corporation 20250711 0 22.68 22.69 22.61 22.61 1900 22.61 down down correct
PWF-PH.TO PWF-PH 20250711 0 24.4 24.41 24.4 24.4 2500 24.4
PWF-PK.TO Power Financial Corporation 20250711 0 21.34 21.35 21.33 21.35 1557 21.35 up up correct
PWF-PL.TO Power Financial Corporation 20250711 0 21.96 21.96 21.93 21.93 4521 21.93 down down correct
PWF-PO.TO Power Financial Corporation 20250711 0 24.71 24.71 24.63 24.67 1700 24.67 down down correct
PWF-PP.TO Power Financial Corporation 20250711 0 18.08 18.08 18.08 18.08 0 18.08
PWF-PQ.TO Power Financial Corporation 20250711 0 18 18 18 18 400 18
PWF-PR.TO Power Financial Corporation 20250711 0 23.39 23.41 23.39 23.41 200 23.41 up up correct
PWF-PS.TO Power Financial Corporation 20250711 0 20.93 20.93 20.81 20.81 947 20.81 down down correct
PWF-PT.TO Power Financial Corporation 20250711 0 24.25 24.26 24.19 24.19 1900 24.19 down down correct
PWF-PZ.TO Power Financial Corporation 20250711 0 22.26 22.26 22.01 22.15 2200 22.15 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20250711 0 45.55 45.63 45.51 45.63 800 45.63 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20250711 0 51.14 51.14 51.14 51.14 0 51.14
PXT.TO Parex Resources Inc 20250711 0 14.4 14.64 14.3 14.59 474700 14.59 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20250711 0 66.24 66.24 66.24 66.24 200 66.24
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250711 0 20.12 20.12 20.12 20.12 0 20.12
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20250711 0 19.23 19.23 19.23 19.23 200 19.23
PYF.TO Purpose Premium Yield Fund Series ETF 20250711 0 17.34 17.34 17.33 17.33 15400 17.2202 down down correct
PYR.TO PyroGenesis Canada Inc. 20250711 0 0.455 0.47 0.45 0.455 32600 0.455
PZA.TO Pizza Pizza Royalty Corp 20250711 0 15.33 15.45 15.15 15.4 50700 15.3241 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20250711 0 26.98 26.98 26.98 26.98 0 26.98
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20250711 0 38.17 38.17 38.17 38.17 0 38.17
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20250711 0 205.02 205.02 205.02 205.02 200 205.02
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20250711 0 92.7 92.7 92.7 92.7 1000 92.4489
QBR-B.TO Quebecor Inc 20250711 0 40.86 41.38 40.7 40.84 983900 40.4899 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20250711 0 109.19 109.35 107.5 109 3800 109 down down correct
QBTC.TO Bitcoin Fund Unit 20250711 0 148.77 149.47 146.84 148.07 18200 148.07 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20250711 0 17.71 17.73 17.7 17.73 1500 17.73 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20250711 0 162.54 162.54 162.54 162.54 300 162.54
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20250711 0 15.51 15.51 15.51 15.51 600 15.51
QCN.TO Mackenzie Canadian Equity Index ETF 20250711 0 164.53 165.06 164.53 165.06 500 165.06 up up correct
QDX.TO Mackenzie International Equity Index ETF 20250711 0 133.12 133.12 132.91 132.91 2000 132.91 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20250711 0 88.74 88.75 88.74 88.75 900 88.5246 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20250711 0 144.32 144.32 144.32 144.32 0 144.32
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20250711 0 78.84 78.84 78.84 78.84 1100 78.5204
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20250711 0 78.27 78.27 78.27 78.27 0 77.928
QEC.TO Questerre Energy Corporation 20250711 0 0.28 0.28 0.28 0.28 10700 0.28
QETH-U.TO The Ether Fund 20250711 0 44.67 46.01 44.67 45.58 686 45.58 up up correct
QETH-UN.TO The Ether Fund 20250711 0 63 63 61.05 62.1 8700 62.1 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20250711 0 82.69 82.72 82.65 82.72 1100 82.2751 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20250711 0 147.58 147.58 147.58 147.58 100 147.58
QQC-F.TO Invesco NASDAQ 100 Index ETF 20250711 0 178.27 178.76 177.83 178.53 5100 178.53 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20250711 0 29.3 29.3 29.14 29.18 308 29.18 down down correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20250711 0 23.08 23.08 23.08 23.08 0 23.08
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20250711 0 112.86 112.86 112.86 112.86 0 112.86
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20250711 0 99.54 99.54 99.54 99.54 0 99.2775
QSP-UN.TO Restaurant Brands International Limited Partnership 20250711 0 91.9 91.9 91.9 91.9 0 91.9
QSR.TO Restaurant Brands International Inc 20250711 0 92.34 92.4 91.52 92.15 568700 92.15 down down correct
QTRH.TO Quarterhill Inc 20250711 0 1.39 1.39 1.37 1.37 18500 1.37 down down correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250711 0 80.87 80.87 80.87 80.87 0 80.6436
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20250711 0 85.18 85.18 85.18 85.18 100 84.8935
QUU.TO Mackenzie US Large Cap Equity Index ETF 20250711 0 247.44 247.54 247.26 247.4 900 247.4 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20250711 0 21.17 21.25 21.17 21.25 5400 21.1692 up up correct
RAY-A.TO Stingray Group Inc 20250711 0 10.24 10.39 10.17 10.31 37600 10.31 up up correct
RAY-B.TO Stingray Group Inc 20250711 0 10.32 10.32 10.32 10.32 0 10.32
RBA.TO Ritchie Bros. Auctioneers Incorporated 20250711 0 147 148.88 146.2 148 257572 148 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20250711 0 31.3 31.3 31.14 31.25 10400 31.0254 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20250711 0 18.79 18.79 18.79 18.79 1100 18.6754
RBOT-U.TO Horizons Robotics and Automation Index ETF 20250711 0 22.19 22.22 22.17 22.17 1000 22.17 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20250711 0 30.4 30.45 30.32 30.32 4300 30.32 down down correct
RBY.TO Rubellite Energy Inc. 20250711 0 1.92 1.98 1.92 1.98 14800 1.98 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20250711 0 32.72 32.77 32.66 32.74 2200 32.5239 up up correct
RCG-PB.TO RF Capital Group Inc 20250711 0 15.4 15.5 15.4 15.5 2200 15.5 up up correct
RCG.TO RF Capital Group Inc 20250711 0 9.27 9.39 9.27 9.39 7800 9.39 up down incorrect
RCH.TO Richelieu Hardware Ltd 20250711 0 36.01 37.41 35.65 36 80670 35.849 down up incorrect
RCI-A.TO Rogers Communications Inc 20250711 0 48.8 49.7 48.21 48.21 4000 48.21 down up incorrect
RCI-B.TO Rogers Communications Inc 20250711 0 44.8 45.91 44.8 45.82 2660200 45.82 up down incorrect
REAL.TO Real Matters Inc 20250711 0 5.55 5.55 5.47 5.5 30400 5.5 down up incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20250711 0 17.6 17.75 17.56 17.75 436236 17.6511 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20250711 0 22.47 22.47 22.47 22.47 0 22.47
RID.TO RBC Quant EAFE Dividend Leaders ETF 20250711 0 30.62 30.62 30.54 30.57 2600 30.3837 down up incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20250711 0 31.825 31.825 31.825 31.825 300 31.6427
RIFI.TO Russell Investments Fixed Income Pool 20250711 0 17.81 17.81 17.81 17.81 0 17.6894
RIIN.TO Russell Investments Global Infrastructure Pool 20250711 0 21.88 21.93 21.88 21.93 1416 21.7799 up down incorrect
RIRA.TO Russell Investments Real Assets 20250711 0 17.84 17.88 17.84 17.86 1700 17.7287 up down incorrect
RIT.TO CI Canadian REIT ETF 20250711 0 16.85 17 16.84 16.97 10211 16.9203 up up correct
ROOT.TO Roots Corporation 20250711 0 3.04 3.08 3 3.02 5000 3.02 down down correct
RPD.TO RBC Quant European Dividend Leaders ETF 20250711 0 30.4 30.4 30.385 30.385 1000 30.2008 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20250711 0 29.42 29.42 29.42 29.42 0 29.247
RPF.TO RBC Canadian Preferred Share ETF 20250711 0 23.3 23.33 23.27 23.32 4000 23.102 up up correct
RPI-UN.TO Richards Packaging Income Fund 20250711 0 32.97 33 32.97 33 732 32.8876 up up correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20250711 0 20.07 20.07 20.07 20.07 0 19.8304
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20250711 0 18.89 18.89 18.87 18.89 22373 18.8101
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20250711 0 18.37 18.38 18.37 18.38 5332 18.2702 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20250711 0 10.17 10.18 10.16 10.18 8438 10.18 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20250711 0 9.98 10.1 9.95 10.08 25900 9.9515 up up correct
RSI.TO Rogers Sugar Inc 20250711 0 5.63 5.65 5.62 5.62 143100 5.62 down down correct
RTG.TO RTG Mining Inc 20250711 0 0.04 0.04 0.04 0.04 533700 0.04
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20250711 0 21.38 21.38 21.38 21.38 0 21.2891
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20250711 0 18.84 18.84 18.84 18.84 0 18.84
RUBY.TO RBC U.S. Banks Yield Index ETF 20250711 0 25.69 25.84 25.69 25.82 2100 25.6254 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20250711 0 18.54 18.54 18.44 18.44 1500 18.3813 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20250711 0 25.11 25.21 25.11 25.21 4000 25.1371 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20250711 0 25.97 25.97 25.97 25.97 0 25.9005
RUS.TO Russel Metals Inc 20250711 0 44.59 44.59 43.56 44.17 120468 44.17 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20250711 0 21.32 21.32 21.32 21.32 0 21.1815
RVX.TO Resverlogix Corp 20250711 0 0.05 0.05 0.05 0.05 135700 0.05
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20250711 0 23.08 23.08 23.08 23.08 0 22.6377
RY-PM.TO Royal Bank of Canada 20250711 0 24.98 25.01 24.965 25 3800 24.8117 up down incorrect
RY-PN.TO RY-PN 20250711 0 24.98 25.05 24.98 25.05 700 24.7414 up down incorrect
RY-PO.TO Royal Bank of Canada 20250711 0 25 25 24.91 25 2062 24.6936
RY-PS.TO Royal Bank of Canada 20250711 0 26.19 26.25 26.19 26.21 2650 25.8432 up up correct
RY.TO Royal Bank of Canada 20250711 0 181.53 181.7 179.68 180.37 2303274 178.8473 down down correct
S.TO Sherritt International Corporation 20250711 0 0.14 0.15 0.14 0.15 81600 0.15 up up correct
SAM.TO Starcore International Mines Ltd 20250711 0 0.34 0.36 0.34 0.36 32500 0.36 up up correct
SAP.TO Saputo Inc 20250711 0 28.13 28.14 27.54 27.57 490300 27.57 down up incorrect
SAU.TO St. Augustine Gold and Copper Limited 20250711 0 0.25 0.26 0.25 0.26 552200 0.26 up down incorrect
SBC-PA.TO SBC-PA 20250711 0 11.06 11.08 11.06 11.06 2200 11.06
SBC.TO Brompton Split Banc Corp 20250711 0 10.88 10.88 10.7 10.74 15300 10.6429 down down correct
SBI.TO Serabi Gold plc 20250711 0 3.58 3.58 3.46 3.55 75400 3.55 down down correct
SBR.TO Silver Bear Resources Plc 20250711 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20250711 0 26.85 26.85 26.85 26.85 0 26.85
SBT-U.TO Purpose Silver Bullion Fund 20250711 0 19.66 19.66 19.66 19.66 0 19.66
SBT.TO Purpose Silver Bullion Fund 20250711 0 19.31 19.6 19.31 19.55 1200 19.55 up up correct
SCR.TO Score Media and Gaming Inc 20250711 0 30.67 32.89 30.67 32.84 189833 32.84 up up correct
SDE.TO Spartan Delta Corp. 20250711 0 4.25 4.42 4.25 4.39 426400 4.39 up up correct
SEA.TO Seabridge Gold Inc 20250711 0 21.31 21.62 21.16 21.5 83700 21.5 up up correct
SEC.TO Senvest Capital Inc 20250711 0 337.25 337.25 337.25 337.25 0 337.25
SES.TO Secure Energy Services Inc 20250711 0 15.76 16.03 15.68 15.99 338059 15.99 up up correct
SFC.TO Sagicor Financial Company Ltd 20250711 0 8.35 8.45 8.35 8.38 2518 8.38 up up correct
SFD.TO NXT Energy Solutions Inc 20250711 0 0.7 0.7 0.7 0.7 25300 0.7
SFI.TO Solution Financial Inc. 20250711 0 0.29 0.29 0.29 0.29 500 0.29
SGR-U.TO Slate Grocery REIT 20250711 0 10.25 10.25 10.25 10.25 0 10.152
SGR-UN.TO Slate Grocery REIT 20250711 0 14.05 14.31 14.05 14.3 76500 14.2012 up up correct
SGY.TO Surge Energy Inc 20250711 0 6.6 6.83 6.59 6.8 796300 6.7641 up up correct
SHLE.TO Source Energy Services Ltd 20250711 0 14.2 14.36 14 14.05 17500 14.05 down down correct
SHOP.TO Shopify Inc 20250711 0 155.65 159.02 152.35 153.42 1666200 153.42 down up incorrect
SIA.TO Sienna Senior Living Inc 20250711 0 18.87 18.99 18.75 18.8 199834 18.7163 down up incorrect
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20250711 0 12.31 12.31 12.31 12.31 0 12.2775
SII.TO Sprott Inc 20250711 0 96.38 97.22 95.86 96.99 58957 96.553 up down incorrect
SIS.TO Savaria Corporation 20250711 0 19.63 19.63 19.44 19.57 28700 19.5201 down up incorrect
SJ.TO Stella-Jones Inc 20250711 0 81.69 82.26 81.29 82.1 47100 82.1 up down incorrect
SKE.TO Skeena Resources Limited 20250711 0 21.69 22.54 21.69 22.3 233600 22.3 up up correct
SKYY.TO First Trust Cloud Computing ETF 20250711 0 29.07 29.07 28.74 28.74 700 28.74 down down correct
SLF-PC.TO Sun Life Financial Inc 20250711 0 20.41 20.75 20.4 20.75 2400 20.75 up up correct
SLF-PD.TO Sun Life Financial Inc 20250711 0 20.62 20.65 20.6 20.65 3252 20.65 up up correct
SLF-PE.TO Sun Life Financial Inc 20250711 0 20.85 20.88 20.77 20.77 500 20.77 down down correct
SLF-PG.TO Sun Life Financial Inc 20250711 0 18.73 18.73 18.73 18.73 0 18.73
SLF-PH.TO Sun Life Financial Inc 20250711 0 21.41 21.41 21.41 21.41 0 21.41
SLF-PJ.TO Sun Life Financial Inc 20250711 0 17.48 17.48 17.48 17.48 0 17.48
SLF-PK.TO Sun Life Financial Inc 20250711 0 21.9 21.9 21.9 21.9 0 21.9
SLF.TO Sun Life Financial Inc 20250711 0 84.49 85.16 84.27 85 1309700 85 up up correct
SLR.TO Solitario Zinc Corp 20250711 0 0.89 0.91 0.89 0.91 8700 0.91 up up correct
SLS.TO Solaris Resources Inc 20250711 0 7.58 7.59 7.34 7.48 113700 7.48 down down correct
SMC.TO Sulliden Mining Capital Inc 20250711 0 0.02 0.02 0.02 0.02 6800 0.02
SMT.TO Sierra Metals Inc 20250711 0 1.14 1.15 1.14 1.14 39500 1.14
SOY.TO SunOpta Inc 20250711 0 8.72 8.72 8.52 8.52 29900 8.52 down down correct
SPB.TO Superior Plus Corp 20250711 0 8.17 8.2 8.07 8.08 435600 8.08 down down correct
SPPP-U.TO SPPP-U 20250711 0 12.16 12.16 12.16 12.16 0 12.16
SPPP.TO Sprott Physical Platinum and Palladium Trust 20250711 0 16.58 17.33 16.58 17.29 21000 17.29 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20250711 0 25.55 25.76 25.45 25.69 252043 25.5405 up up correct
SRV-UN.TO SIR Royalty Income Fund 20250711 0 13.49 13.54 13.45 13.49 11630 13.3084
SSL.TO Sandstorm Gold Ltd 20250711 0 13.44 13.56 13.35 13.49 1050900 13.4799 up up correct
SSRM.TO SSR Mining Inc 20250711 0 17.09 17.5 16.97 17.29 481200 17.29 up up correct
STEP.TO STEP Energy Services Ltd 20250711 0 4.47 4.71 4.47 4.67 7600 4.67 up up correct
STGO.TO Steppe Gold Ltd 20250711 0 1.26 1.35 1.26 1.32 231000 1.32 up up correct
STN.TO Stantec Inc 20250711 0 149.9 151.25 149.85 150.96 184400 150.96 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20250711 0 24.27 24.31 24.21 24.27 7500 24.27
SU.TO Suncor Energy Inc 20250711 0 54 54.99 53.81 54.87 2722000 54.87 up up correct
SUN104.TO Sun Life Mfs International Value A 20250711 0 32.0025 32.2933 32.0025 32.0025 0 32.0025
SVB.TO Silver Bull Resources Inc 20250711 0 0.31 0.31 0.3 0.3 83900 0.3 down down correct
SVM.TO Silvercorp Metals Inc 20250711 0 6.76 7.04 6.69 7 784200 7 up up correct
SVR-C.TO iShares Silver Bullion ETF 20250711 0 19.46 20.11 19.46 20.1 3700 20.1 up up correct
SVR.TO iShares Silver Bullion ETF 20250711 0 17.86 18.45 17.86 18.45 59300 18.45 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20250711 0 4.24 4.31 4.1 4.1 900 4.1 down down correct
SXI.TO Synex International Inc 20250711 0 2.32 2.32 2.32 2.32 0 2.32
SXP.TO Supremex Inc 20250711 0 4.24 4.24 3.95 4.2 38600 4.2 down down correct
SYLD.TO Purpose Strategic Yield Fund 20250711 0 19.2 19.2 19.2 19.2 1200 19.104
SYZ.TO Sylogist Ltd. 20250711 0 8.7 8.85 8.49 8.49 6264 8.49 down down correct
SZLS.TO StageZero Life Sciences Ltd 20250711 0 0.04 0.04 0.04 0.04 0 0.04
T.TO TELUS Corporation 20250711 0 22.66 22.68 22.46 22.56 4936100 22.56 down down correct
TA-PD.TO TransAlta Corporation 20250711 0 17.14 17.16 17.125 17.16 5900 17.16 up up correct
TA-PE.TO TA-PE 20250711 0 17.36 17.5 17.36 17.5 8300 17.5 up up correct
TA-PF.TO TA-PF 20250711 0 22.49 22.5 22.49 22.5 1200 22.5 up up correct
TA-PH.TO TA-PH 20250711 0 24.94 24.95 24.94 24.95 1000 24.95 up up correct
TA-PJ.TO TransAlta Corporation 20250711 0 25.3 25.4 25.3 25.35 2400 25.35 up up correct
TA.TO TransAlta Corporation 20250711 0 15.22 15.91 15.11 15.63 1856400 15.63 up up correct
TBL.TO Taiga Building Products Ltd 20250711 0 3.36 3.4 3.34 3.35 10200 3.35 down down correct
TC.TO Tucows Inc 20250711 0 31 32 30.84 30.96 2500 30.96 down up incorrect
TCL-A.TO Transcontinental Inc 20250711 0 20.41 20.47 20.3 20.36 112200 20.36 down up incorrect
TCL-B.TO Transcontinental Inc 20250711 0 20.7 20.7 20.7 20.7 0 20.7
TCLB.TO TD Canadian Long Term Federal Bond ETF 20250711 0 112.8 112.8 112.19 112.36 1200 112.36 down up incorrect
TCLV.TO TD Q Canadian Low Volatility ETF 20250711 0 24.7 24.72 24.7 24.71 7900 24.71 up down incorrect
TCS.TO Tecsys Inc 20250711 0 38.29 39.25 38.28 38.28 10100 38.28 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20250711 0 14.78 14.79 14.78 14.78 30600 14.7352
TCW.TO Trican Well Service Ltd 20250711 0 5.86 5.86 5.66 5.76 599800 5.76 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20250711 0 24.71 24.79 24.69 24.76 18410 24.76 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20250711 0 24.96 24.96 24.96 24.96 1150 24.96
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20250711 0 24.77 24.97 24.77 24.97 6200 24.97 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20250711 0 26.25 26.27 26.13 26.27 2800 26.27 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20250711 0 25.38 25.4 25.38 25.4 3900 25.4 up up correct
TD.TO The Toronto-Dominion Bank 20250711 0 100.5 100.74 99.68 100.69 7525800 100.69 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20250711 0 12.91 12.91 12.86 12.88 35200 12.8401 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20250711 0 17.97 17.97 17.8 17.81 3900 17.81 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20250711 0 47 47.31 46.95 47.15 37300 47.15 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20250711 0 19.01 19.16 18.95 19.16 3400 19.158 up up correct
TECK-A.TO Teck Resources Limited 20250711 0 52.01 52.5 52 52.5 995 52.5 up up correct
TECK-B.TO Teck Resources Limited 20250711 0 52.16 52.45 51.25 52.42 2095472 52.42 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20250711 0 9.73 9.73 9.715 9.72 9900 9.6931 down down correct
TF.TO Timbercreek Financial Corp 20250711 0 7.6 7.72 7.6 7.65 179400 7.5905 up up correct
TFII.TO TFI International Inc 20250711 0 125.95 125.95 123 123.12 290800 123.12 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20250711 0 27.57 27.61 27.5 27.55 26700 27.4622 down down correct
TGFI.TO TD Active Global Income ETF 20250711 0 20.26 20.27 20.26 20.27 400 20.1804 up up correct
TGGR.TO TD Active Global Equity Growth ETF 20250711 0 28.27 28.28 28.23 28.28 2600 28.28 up up correct
TGO.TO TeraGo Inc 20250711 0 1.41 1.41 1.41 1.41 0 1.41
TGRE.TO TD Active Global Real Estate Equity ETF 20250711 0 14.7 14.71 14.7 14.71 1000 14.649 up up correct
TH.TO Theratechnologies Inc 20250711 0 4.3 4.33 4.26 4.31 62200 4.31 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20250711 0 27.26 27.26 27.15 27.22 10700 27.22 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20250711 0 41.19 41.26 41.18 41.21 10900 41.21 up up correct
TI.TO Titan Mining Corporation 20250711 0 0.7 0.73 0.7 0.73 57300 0.73 up up correct
TIH.TO Toromont Industries Ltd 20250711 0 127.16 127.18 126.21 127.1 77615 127.1 down down correct
TILV.TO TD Q International Low Volatility ETF 20250711 0 18.35 18.35 18.29 18.29 1800 18.29 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20250711 0 22.83 22.85 22.74 22.82 19200 22.82 down down correct
TIXT.TO TELUS International 20250711 0 5.22 5.26 5.11 5.12 125100 5.12 down down correct
TKO.TO Taseko Mines Limited 20250711 0 4.95 4.98 4.84 4.91 443600 4.91 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20250711 0 25.68 25.86 25.68 25.75 1700 25.6079 up up correct
TLG.TO Troilus Gold Corp 20250711 0 0.7 0.72 0.7 0.7 458600 0.7
TLO.TO Talon Metals Corp 20250711 0 0.3 0.3 0.27 0.28 1336100 0.28 down down correct
TLRY.TO Tilray Inc 20250711 0 0.86 0.86 0.79 0.79 1235600 0.79 down down correct
TMQ.TO Trilogy Metals Inc 20250711 0 2.31 2.38 2.28 2.33 33700 2.33 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20250711 0 9.54 9.54 9.15 9.3 24800 9.2405 down down correct
TNX.TO Tanzanian Gold Corporation 20250711 0 43.88 44.25 43.8 44.23 0 44.23 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20250711 0 24.17 24.17 24.11 24.15 40065 24.1057 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20250711 0 15.83 15.83 15.82 15.82 31800 15.7804 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20250711 0 19.63 19.64 19.6 19.62 8446 19.5755 down down correct
TOT.TO Total Energy Services Inc 20250711 0 10.51 10.77 10.51 10.7 38800 10.7 up up correct
TOU.TO Tourmaline Oil Corp 20250711 0 62.84 63.04 62.08 62.27 1123500 61.8957 down up incorrect
TOY.TO Spin Master Corp 20250711 0 24.925 24.925 24.19 24.5 104600 24.5 down up incorrect
TPE.TO TD International Equity Index ETF 20250711 0 25.09 25.1 24.99 25.025 20800 25.025 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20250711 0 11.98 11.98 11.92 11.94 2700 11.9004 down up incorrect
TPU.TO TD U.S. Equity Index ETF 20250711 0 48.68 48.82 48.56 48.73 25600 48.73 up down incorrect
TQCD.TO TD Q Canadian Dividend ETF 20250711 0 21.79 21.82 21.7 21.785 64300 21.7259 down up incorrect
TQGD.TO TD Q Global Dividend ETF 20250711 0 21.14 21.17 21.12 21.155 8300 21.101 up down incorrect
TQGM.TO TD Q Global Multifactor ETF 20250711 0 20.83 20.83 20.82 20.82 800 20.82 down up incorrect
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20250711 0 24.35 24.36 24.24 24.3 4000 24.3 down up incorrect
TRI-PB.TO Thomson Reuters Corp 20250711 0 14.49 14.49 14.31 14.48 1100 14.48 down up incorrect
TRI.TO Thomson Reuters Corporation 20250711 0 274.55 275.02 272.22 272.45 356866 271.5093 down up incorrect
TRP-PA.TO TC Energy Corporation 20250711 0 19.86 19.91 19.7 19.91 8473 19.91 up up correct
TRP-PB.TO TC Energy Corporation 20250711 0 17.17 17.2 17.16 17.18 6100 17.18 up up correct
TRP-PC.TO TC Energy Corporation 20250711 0 17.39 17.39 17.39 17.39 100 17.39
TRP-PD.TO TRP-PD 20250711 0 23.005 23.07 22.95 22.95 15826 22.95 down down correct
TRP-PE.TO TRP-PE 20250711 0 21.35 21.35 21.26 21.3 1900 21.3 down down correct
TRP-PF.TO TC Energy Corporation 20250711 0 18 18.4 18 18.4 1900 18.4 up up correct
TRP-PG.TO TRP-PG 20250711 0 24.29 24.31 24.29 24.31 6294 24.1618 up up correct
TRP-PH.TO TRP-PH 20250711 0 16.16 16.16 16.16 16.16 500 16.16
TRP-PI.TO TRP-PI 20250711 0 17.34 17.34 17.34 17.34 0 17.34
TRP.TO TC Energy Corporation 20250711 0 64.83 64.94 64.31 64.78 6676000 64.78 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20250711 0 30.02 30.02 30.02 30.02 0 30.02
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20250711 0 32.06 32.06 32.06 32.06 0 32.06
TRZ.TO Transat A.T. Inc 20250711 0 2.84 2.88 2.82 2.82 44800 2.82 down down correct
TSK.TO Talisker Resources Ltd 20250711 0 0.48 0.48 0.465 0.4675 524900 0.4675 down down correct
TSL.TO Tree Island Steel Ltd 20250711 0 2.48 2.48 2.47 2.48 2200 2.48
TSU.TO Trisura Group Ltd 20250711 0 43.13 43.45 42.79 43.42 78100 43.42 up up correct
TTP.TO TD Canadian Equity Index ETF 20250711 0 30.91 30.99 30.9 30.97 67100 30.97 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20250711 0 30.94 30.94 30.76 30.83 9000 30.7544 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20250711 0 20.82 20.82 20.75 20.8 1200 20.6955 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20250711 0 107 107 106.57 106.57 1000 106.57 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20250711 0 21.56 21.56 21.56 21.56 100 21.56
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250711 0 10.08 10.08 10.08 10.08 0 10.08
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20250711 0 14.13 14.13 14.13 14.13 100 14.0705
TVA-B.TO TVA Group Inc 20250711 0 0.9 0.9 0.75 0.75 48500 0.75 down down correct
TVE.TO Tamarack Valley Energy Ltd 20250711 0 5.07 5.095 5.04 5.08 1510329 5.0707 up up correct
TVK.TO TerraVest Industries Inc 20250711 0 165.48 167.95 163.98 166.47 40200 166.47 up up correct
TWC.TO TWC Enterprises Limited 20250711 0 23.43 23.43 23.43 23.43 400 23.43
TWM.TO Tidewater Midstream and Infrastructure Ltd 20250711 0 0.21 0.22 0.21 0.215 211100 0.215 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20250711 0 26.26 26.26 26.26 26.26 100 26.26
TXF.TO CI Tech Giants Covered Call ETF 20250711 0 20.76 20.84 20.74 20.75 37200 20.75 down down correct
TXG.TO Torex Gold Resources Inc 20250711 0 44.15 44.73 43.2 43.85 136400 43.85 down down correct
TXP.TO Touchstone Exploration Inc 20250711 0 0.27 0.28 0.26 0.27 201300 0.27
U-U.TO Sprott Physical Uranium Trust 20250711 0 16.45 16.93 16.45 16.65 82200 16.65 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20250711 0 14.34 14.34 14.34 14.34 0 14.3035
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20250711 0 14.65 14.66 14.64 14.66 12900 14.66 up up correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20250711 0 13.59 13.64 13.59 13.64 1300 13.64 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20250711 0 36.31 36.31 36.31 36.31 0 36.31
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20250711 0 51.49 51.52 51.49 51.52 200 51.52 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20250711 0 26.45 26.45 26.45 26.45 0 26.45
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250711 0 41.31 41.31 41.31 41.31 0 41.31
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20250711 0 33.86 33.86 33.86 33.86 0 33.86
UNI.TO Unisync Corp 20250711 0 1.3 1.33 1.3 1.31 8400 1.31 up down incorrect
URB-A.TO Urbana Corporation 20250711 0 6.57 6.67 6.51 6.56 16700 6.56 down up incorrect
URB.TO Urbana Corporation 20250711 0 6.88 6.88 6.58 6.7 2900 6.7 down up incorrect
URE.TO Ur-Energy Inc 20250711 0 1.52 1.61 1.51 1.57 154300 1.57 up down incorrect
USA.TO Americas Gold and Silver Corporation 20250711 0 1.4 1.43 1.37 1.41 2344900 1.41 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20250711 0 42.22 42.22 41.93 42.06 3300 42.06 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20250711 0 22.85 22.85 22.78 22.8 65600 22.735 down down correct
VALT-U.TO CI Gold Bullion Fund 20250711 0 33.35 33.35 33.33 33.33 300 33.33 down down correct
VALT.TO CI Gold Bullion Fund 20250711 0 40.99 41.09 40.96 40.995 2300 40.995 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20250711 0 34.43 34.43 34.315 34.34 38900 34.34 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20250711 0 24.16 24.16 24.1 24.1 9600 24.0211 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20250711 0 58.93 59 58.8 58.9 64000 58.9 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20250711 0 26.36 26.36 26.21 26.22 3900 26.22 down down correct
VCM.TO Vecima Networks Inc 20250711 0 9.82 10.5 9.63 10.5 2500 10.5 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20250711 0 55.24 55.25 55.01 55.185 73500 55.185 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20250711 0 29.94 29.97 29.94 29.96 4400 29.96 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20250711 0 49.01 49.01 48.9 48.95 22000 48.95 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20250711 0 52.52 52.58 52.25 52.52 112500 52.3615
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20250711 0 41.57 41.57 41.39 41.44 22800 41.44 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20250711 0 40.84 40.89 40.79 40.81 15000 40.81 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20250711 0 61.09 61.09 60.88 60.96 8300 60.96 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20250711 0 48.3 48.35 48.21 48.31 136700 48.31 up up correct
VET.TO Vermilion Energy Inc 20250711 0 10.8 10.84 10.64 10.79 425100 10.79 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20250711 0 151.68 152.14 151.4 151.91 183100 151.91 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20250711 0 96 96.09 95.77 96.01 6500 96.01 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20250711 0 66.81 66.81 66.22 66.3 3200 66.3 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20250711 0 39.17 39.18 39.08 39.14 96100 39.14 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20250711 0 22.17 22.17 22.13 22.13 800 22.0724 down down correct
VGZ.TO Vista Gold Corp 20250711 0 1.41 1.41 1.36 1.38 13600 1.38 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20250711 0 42.53 42.55 42.46 42.525 4500 42.525 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20250711 0 36.53 36.53 36.35 36.415 51500 36.415 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20250711 0 38.96 38.96 38.84 38.88 50700 38.88 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20250711 0 20.28 20.3 20.18 20.21 13900 20.1419 down down correct
VLE.TO Valeura Energy Inc 20250711 0 7.17 7.24 7.1 7.18 128700 7.18 up up correct
VLN.TO Velan Inc 20250711 0 14.29 15.04 14.29 14.84 24000 14.7373 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20250711 0 69.64 69.64 69.13 69.15 21300 69.15 down down correct
VNP.TO 5N Plus Inc 20250711 0 9.9 9.99 9.73 9.89 126600 9.89 down down correct
VQS.TO Viq Solutions Inc 20250711 0 0.23 0.23 0.22 0.23 117800 0.23
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20250711 0 32.5 32.66 32.48 32.66 3200 32.587 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20250711 0 25.5 25.5 25.44 25.44 10300 25.3576 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20250711 0 23.32 23.34 23.31 23.32 41400 23.2597
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20250711 0 24.16 24.16 24.14 24.15 33100 24.0742 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20250711 0 100.1 100.34 99.84 100.19 28000 100.19 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20250711 0 113.97 114.43 113.85 114.27 29100 114.27 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20250711 0 108 108 107.55 107.71 2600 107.71 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20250711 0 55.26 55.35 55.23 55.26 2700 55.26
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20250711 0 38.86 38.9 38.86 38.9 400 38.9 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20250711 0 67.4 67.41 67.2 67.3 12800 67.3 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20250711 0 38.35 38.35 38.17 38.17 1300 38.17 down down correct
VXM.TO CI Morningstar International Value Index ETF 20250711 0 40.54 40.6 40.54 40.6 1100 40.6 up up correct
WCM-A.TO Wilmington Capital Management Inc 20250711 0 2.3 2.3 2.3 2.3 0 2.3
WCN.TO Waste Connections Inc 20250711 0 248.29 251.47 248.29 251.03 350100 250.7181 up up correct
WCP.TO Whitecap Resources Inc 20250711 0 9.5 9.64 9.49 9.63 6544600 9.5761 up up correct
WDO.TO Wesdome Gold Mines Ltd 20250711 0 18.21 18.8 18.14 18.19 2427000 18.19 down down correct
WEED.TO Canopy Growth Corporation 20250711 0 1.63 1.63 1.54 1.56 3147600 1.56 down down correct
WEF.TO Western Forest Products Inc 20250711 0 0.41 0.41 0.395 0.405 5443 12.15 down down correct
WELL.TO WELL Health Technologies Corp 20250711 0 4.71 4.79 4.61 4.67 836300 4.67 down down correct
WFC.TO Wall Financial Corporation 20250711 0 17 17 17 17 0 17
WFG.TO West Fraser Timber Co Ltd 20250711 0 105.64 106.25 103.61 103.71 144100 103.71 down down correct
WILD.TO WildBrain Ltd 20250711 0 2.06 2.06 2 2.03 14900 2.03 down down correct
WJX.TO Wajax Corporation 20250711 0 23.25 23.25 22.84 23.06 16100 23.06 down down correct
WLLW.TO Willow Biosciences Inc 20250711 0 0.235 0.235 0.235 0.235 1000 0.235
WM.TO Wallbridge Mining Company Limited 20250711 0 0.07 0.07 0.06 0.07 1010100 0.07
WN-PC.TO George Weston Limited 20250711 0 22.81 22.9 22.81 22.9 1100 22.9 up up correct
WN-PD.TO George Weston Limited 20250711 0 22.98 22.98 22.98 22.98 0 22.98
WN-PE.TO George Weston Limited 20250711 0 21.02 21.02 21 21.01 1300 21.01 down down correct
WN.TO George Weston Limited 20250711 0 268.0897 269.5897 265.6497 265.6697 363837 88.5566 down down correct
WOMN.TO BMO Women in Leadership Fund 20250711 0 40.59 40.59 40.59 40.59 0 40.59
WPK.TO Winpak Ltd 20250711 0 46.24 46.3 45.81 46.01 32800 46.01 down down correct
WPM.TO Wheaton Precious Metals Corp 20250711 0 123.86 125.25 122.8 124.55 528931 124.3863 up up correct
WPRT.TO Westport Fuel Systems Inc 20250711 0 4.47 4.53 4.47 4.53 10600 4.53 up up correct
WRG.TO Western Energy Services Corp 20250711 0 2.35 2.35 2.35 2.35 0 2.35
WRN.TO Western Copper and Gold Corporation 20250711 0 1.84 1.87 1.8 1.8 152900 1.8 down down correct
WRX.TO Western Resources Corp 20250711 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20250711 0 282.04 282.95 280.85 281.61 96300 281.61 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20250711 0 32.75 32.75 32.59 32.6 2000 32.6 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20250711 0 45 45.17 45 45.16 1100 45.16 up up correct
WTE.TO Westshore Terminals Investment Corporation 20250711 0 27.59 27.75 27.37 27.52 24900 27.52 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20250711 0 36.66 36.66 36.66 36.66 200 36.66
X.TO TMX Group Limited 20250711 0 55.36 55.68 54.94 55.22 758921 55.0066 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20250711 0 32.95 32.96 32.95 32.96 2713 32.8643 up up correct
XAM.TO Xanadu Mines Limited 20250711 0 0.07 0.075 0.07 0.075 3620 0.075 up up correct
XAU.TO Goldmoney Inc 20250711 0 9.37 9.37 9.16 9.17 4200 9.17 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20250711 0 34.7 34.7 34.7 34.7 0 34.7
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20250711 0 46.72 46.72 46.59 46.62 40600 46.62 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20250711 0 31.1 31.12 31.07 31.11 54700 31.11 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20250711 0 28.02 28.02 27.93 27.96 113900 27.8799 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20250711 0 20.11 20.11 20.07 20.09 76600 20.0211 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20250711 0 37.66 37.7 37.66 37.7 716 37.5791 up up correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20250711 0 58.88 58.89 58.79 58.79 500 58.79 down down correct
XCG.TO iShares Canadian Growth Index ETF 20250711 0 60.62 60.62 60.48 60.48 1900 60.48 down down correct
XCH.TO iShares China Index ETF 20250711 0 23.83 23.84 23.71 23.72 7600 23.72 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20250711 0 24.04 24.06 24.04 24.05 9700 24.05 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20250711 0 85.01 85.01 84.81 84.81 1000 84.81 down down correct
XCV.TO iShares Canadian Value Index ETF 20250711 0 42.74 42.76 42.65 42.76 800 42.76 up down incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20250711 0 20.78 20.78 20.78 20.78 0 20.7331
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20250711 0 28.14 28.16 28.05 28.12 5675 28.0476 down up incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20250711 0 27.66 27.74 27.66 27.74 2400 27.6773 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20250711 0 32.13 32.245 32.02 32.18 62400 32.0649 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20250711 0 63.59 63.59 63.51 63.51 1500 63.51 down up incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20250711 0 23.07 23.07 23.07 23.07 100 23.07
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20250711 0 31.43 31.47 31.43 31.47 1300 31.4064 up down incorrect
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20250711 0 27.91 27.98 27.91 27.98 800 27.9221 up down incorrect
XDV.TO iShares Canadian Select Dividend Index ETF 20250711 0 34.61 34.68 34.525 34.62 12840 34.4953 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20250711 0 15.9 15.94 15.9 15.94 500 15.8938 up down incorrect
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250711 0 23.94 23.94 23.94 23.94 0 23.94
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20250711 0 31.98 32 31.77 31.82 33600 31.82 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20250711 0 31.06 31.06 31.03 31.03 3058 31.03 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20250711 0 42.54 42.54 42.405 42.46 138500 42.46 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20250711 0 35.05 35.05 34.98 34.98 500 34.98 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20250711 0 36.45 36.51 36.41 36.47 31200 36.47 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20250711 0 35.86 35.92 35.72 35.79 463100 35.79 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20250711 0 32.96 32.98 32.87 32.96 1900 32.96
XEU.TO iShares MSCI Europe IMI Index ETF 20250711 0 34.76 34.79 34.71 34.77 10600 34.77 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20250711 0 34.47 34.47 34.36 34.41 6600 34.41 down down correct
XFR.TO iShares Floating Rate Index ETF 20250711 0 20.04 20.04 20.02 20.03 10900 19.9801 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20250711 0 19.14 19.14 19.08 19.11 39800 19.0599 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20250711 0 59.48 59.62 59.48 59.55 700 59.55 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20250711 0 31.94 31.94 31.85 31.9 56700 31.9 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20250711 0 19.85 19.85 19.79 19.79 6363 19.7153 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20250711 0 63 63.08 62.61 62.92 3300 62.92 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20250711 0 34.87 34.99 34.87 34.9 1200 34.8281 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20250711 0 33.55 33.55 33.55 33.55 0 33.469
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20250711 0 16.77 16.77 16.7 16.74 15700 16.6562 down down correct
XID.TO iShares India Index ETF 20250711 0 56.01 56.01 55.82 55.84 4100 55.84 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250711 0 19.6 19.63 19.6 19.6 6500 19.5487
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20250711 0 37.41 37.43 37.4 37.43 1700 37.3083 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20250711 0 38.57 38.57 38.46 38.51 6918 38.51 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20250711 0 20.57 20.57 20.57 20.57 800 20.57
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20250711 0 18.56 18.57 18.46 18.49 91800 18.4279 down down correct
XLY.TO Auxly Cannabis Group Inc 20250711 0 0.14 0.145 0.125 0.13 1573500 0.13 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20250711 0 24.51 24.56 24.51 24.54 300 24.54 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20250711 0 33.3 33.41 33.28 33.28 6600 33.28 down down correct
XMF-A.TO M Split Corp 20250711 0 0.65 0.65 0.65 0.65 0 0.65
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20250711 0 5.29 5.29 5.29 5.29 0 5.2593
XMF-PC.TO M Split Corp CLASS II PREF SHA 20250711 0 3.65 3.65 3.65 3.65 0 3.65
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20250711 0 28.14 28.21 28.11 28.14 7700 28.14
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20250711 0 43.37 43.39 43.37 43.37 500 43.37
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20250711 0 29.74 29.74 29.74 29.74 200 29.74
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20250711 0 30.79 30.79 30.79 30.79 200 30.79
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20250711 0 37.97 37.97 37.97 37.97 100 37.97
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20250711 0 39.57 39.57 39.57 39.57 100 39.57
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20250711 0 63.16 63.16 63.16 63.16 0 63.16
XMU.TO iShares MSCI Min Vol USA Index ETF 20250711 0 85.23 85.23 85.08 85.08 400 85.08 down up incorrect
XMV.TO iShares MSCI Min Vol Canada Index ETF 20250711 0 50.48 50.58 50.48 50.58 700 50.58 up down incorrect
XMW.TO iShares MSCI Min Vol Global Index ETF 20250711 0 56.51 56.56 56.51 56.56 400 56.56 up down incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20250711 0 32.37 32.37 32.37 32.37 1700 32.37
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20250711 0 18.87 18.87 18.83 18.85 4432 18.796 down up incorrect
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20250711 0 41.16 41.16 41.05 41.14 10800 41.14 down up incorrect
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20250711 0 56.54 56.75 56.38 56.6 122900 56.6 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20250711 0 22.47 22.5 22.44 22.45 6800 22.45 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20250711 0 17.97 17.97 17.93 17.94 4100 17.891 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20250711 0 26.88 26.88 26.86 26.86 54200 26.7901 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20250711 0 17.91 17.91 17.91 17.91 0 17.856
XSE.TO iShares Conservative Strategic Fixed Income ETF 20250711 0 17.8 17.81 17.8 17.81 4006 17.764 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20250711 0 28.94 28.94 28.78 28.88 1800 28.88 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20250711 0 23.57 23.57 23.52 23.52 1400 23.52 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20250711 0 19.11 19.11 19.09 19.1 87400 19.0391 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20250711 0 39.47 39.47 39.47 39.47 0 39.351
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20250711 0 42.51 42.51 42.51 42.51 0 42.3998
XSI.TO iShares Short Term Strategic Fixed Income ETF 20250711 0 16.94 16.95 16.94 16.95 300 16.8941 up up correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20250711 0 31.01 31.02 30.87 30.9 2700 30.9 down up incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20250711 0 27.67 27.69 27.58 27.61 9900 27.61 down up incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20250711 0 64.31 64.45 64.11 64.31 119300 64.31
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20250711 0 19.81 19.81 19.81 19.81 0 19.762
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20250711 0 37.73 37.76 37.73 37.76 1500 37.6182 up down incorrect
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20250711 0 42.58 42.58 42.53 42.53 800 42.3688 down up incorrect
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20250711 0 42.68 42.68 42.4 42.41 42400 42.41 down up incorrect
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20250711 0 45.01 45.07 44.95 45.07 1700 45.07 up down incorrect
XTC.TO Exco Technologies Limited 20250711 0 6.88 6.88 6.65 6.73 16700 6.73 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20250711 0 10.6 10.6 10.6 10.6 285 10.5406
XTD.TO TDb Split Corp 20250711 0 4.59 4.59 4.42 4.42 37100 4.3711 down down correct
XTG.TO Xtra-Gold Resources Corp 20250711 0 2.07 2.08 2.07 2.08 10100 2.08 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20250711 0 11.41 11.41 11.37 11.375 15581 11.3352 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20250711 0 50.85 50.87 50.75 50.85 1300 50.85
XUS-U.TO iShares Core S&P 500 Index ETF 20250711 0 39.33 39.38 39.33 39.38 900 39.38 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20250711 0 52.9 53.135 52.89 53.03 58600 53.03 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20250711 0 96.11 96.15 95.51 95.64 2800 95.64 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20250711 0 46.24 46.4 46.24 46.4 1500 46.4 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20250711 0 62.95 63.11 62.91 62.96 11100 62.96 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20250711 0 29.56 29.58 29.54 29.58 300 29.58 up up correct
XWD.TO iShares MSCI World Index ETF 20250711 0 99.99 100.01 99.8 99.86 4500 99.86 down down correct
Y.TO Yellow Pages Limited 20250711 0 11.2 11.35 11.18 11.19 10294 11.19 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20250711 0 5.1 5.1 5.1 5.1 0 5.0706
YCM-PB.TO Commerce Split Corp Class II PR 20250711 0 5.2 5.2 5.2 5.2 0 5.1698
YCM.TO New Commerce Split Fund 20250711 0 5.3 5.3 5.3 5.3 0 5.2499
YGR.TO Yangarra Resources Ltd 20250711 0 1.02 1.03 1.02 1.03 600 1.03 up up correct
YRB.TO Yorbeau Resources Inc 20250711 0 0.04 0.04 0.04 0.04 1000 0.04
ZACE.TO BMO U.S. All Cap Equity Fund 20250711 0 50.6 50.6 50.6 50.6 200 50.6
ZAG.TO BMO Aggregate Bond Index ETF 20250711 0 13.72 13.72 13.68 13.69 470100 13.6501 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20250711 0 41.42 41.57 41.42 41.51 4000 41.51 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20250711 0 28.8 28.8 28.8 28.8 0 28.8
ZBK.TO BMO Equal Weight US Banks Index ETF 20250711 0 38.2 38.48 38.18 38.38 12400 38.38 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20250711 0 47.1 47.1 47.01 47.01 3000 47.01 down down correct
ZCH.TO BMO China Equity Index ETF 20250711 0 18.2 18.25 18.06 18.06 11600 18.06 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20250711 0 14.29 14.29 14.17 14.19 3800 14.19 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20250711 0 15.56 15.57 15.53 15.54 74300 15.4854 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20250711 0 35.81 35.87 35.81 35.87 700 35.87 up up correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20250711 0 27.75 27.75 27.67 27.67 1900 27.67 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20250711 0 25.14 25.14 25.12 25.12 3900 25.12 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20250711 0 14 14 13.98 13.985 54914 13.9401 down down correct
ZDB.TO BMO Discount Bond Index ETF 20250711 0 15 15 14.95 14.96 17200 14.9301 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20250711 0 28.48 28.48 28.4 28.425 3900 28.3458 down up incorrect
ZDI.TO BMO International Dividend ETF 20250711 0 26.24 26.24 26.13 26.185 18300 26.1056 down up incorrect
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20250711 0 68.03 68.03 67.67 67.79 4600 67.79 down up incorrect
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20250711 0 31.77 31.78 31.68 31.78 9500 31.78 up down incorrect
ZDV.TO BMO Canadian Dividend ETF 20250711 0 23.96 24 23.88 23.98 44776 23.9108 up down incorrect
ZDY-U.TO BMO US Dividend ETF 20250711 0 35.26 35.26 35.26 35.26 0 35.26
ZDY.TO BMO US Dividend ETF 20250711 0 46.79 46.82 46.64 46.74 7200 46.671 down up incorrect
ZEA.TO BMO MSCI EAFE Index ETF 20250711 0 25.91 25.91 25.83 25.85 79800 25.85 down up incorrect
ZEB.TO BMO Equal Weight Banks Index ETF 20250711 0 46.6 46.6 46.33 46.52 2233085 46.3765 down up incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20250711 0 12.46 12.46 12.4 12.4 1300 12.3553 down up incorrect
ZEM.TO BMO MSCI Emerging Markets Index ETF 20250711 0 23.78 23.82 23.73 23.76 31500 23.76 down up incorrect
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20250711 0 73.75 74.42 73.75 74.42 1400 74.42 up down incorrect
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20250711 0 30.46 30.46 30.22 30.34 8400 29.9038 down up incorrect
ZESG.TO BMO Balanced ESG ETF 20250711 0 39.33 39.33 39.33 39.33 0 39.33
ZFC.TO BMO SIA Focused Canadian Equity Fund 20250711 0 47.13 47.13 47.13 47.13 100 47.13
ZFH.TO BMO Floating Rate High Yield ETF 20250711 0 15.08 15.08 15.03 15.05 2700 14.9801 down up incorrect
ZFL.TO BMO Long Federal Bond Index ETF 20250711 0 12.14 12.14 12.05 12.07 213300 12.0402 down up incorrect
ZFM.TO BMO Mid Federal Bond Index ETF 20250711 0 14.62 14.62 14.6 14.61 11100 14.5801 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20250711 0 55.67 55.98 55.67 55.92 1800 55.92 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20250711 0 22.43 22.43 22.43 22.43 0 22.43
ZFS.TO BMO Short Federal Bond Index ETF 20250711 0 13.87 13.88 13.87 13.87 4600 13.84
ZGB.TO BMO Government Bond Index ETF 20250711 0 45.18 45.18 45.18 45.18 200 45.18
ZGD.TO BMO Equal Weight Global Gold Index ETF 20250711 0 158.13 159.26 157.94 158.97 7900 158.97 up down incorrect
ZGI.TO BMO Global Infrastructure Index ETF 20250711 0 50.45 50.63 50.45 50.56 4000 50.56 up down incorrect
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20250711 0 70.8 70.92 70.8 70.81 5000 70.81 up down incorrect
ZGRO.TO BMO Growth ETF Portfolio 20250711 0 143.9702 143.9702 143.3701 143.5201 16400 47.84 down up incorrect
ZGSB.TO BMO Global Strategic Bond Fund 20250711 0 27.15 27.15 27.15 27.15 0 27.15
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20250711 0 17.07 17.08 17.05 17.06 700 16.9701 down up incorrect
ZHU.TO BMO Equal Weight US Health Care Index 20250711 0 40.29 40.29 40.29 40.29 0 40.29
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20250711 0 11.14 11.2 11.14 11.19 5602 11.1343 up down incorrect
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250711 0 13.41 13.41 13.3 13.34 2100 13.34 down up incorrect
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20250711 0 18.04 18.04 17.97 18 9100 17.94 down up incorrect
ZID.TO BMO India Equity Index ETF 20250711 0 50.97 51.02 50.9 50.9 2200 50.9 down up incorrect
ZIN.TO BMO Equal Weight Industrials Index ETF 20250711 0 46.41 46.41 46.41 46.41 0 46.41
ZJG.TO BMO Junior Gold Index ETF 20250711 0 134.07 135.4 134.07 135.12 1000 135.12 up down incorrect
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20250711 0 18.6 18.68 18.57 18.68 16900 18.5909 up down incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20250711 0 53.38 53.48 53.29 53.4 59000 53.4 up down incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20250711 0 15.1 15.1 15.02 15.05 79700 14.9904 down up incorrect
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20250711 0 29.8 29.83 29.71 29.71 3200 29.71 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20250711 0 20.58 20.58 20.58 20.58 0 20.58
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20250711 0 35.44 35.44 35.44 35.44 0 35.44
ZLI.TO BMO Low Volatility International Equity ETF 20250711 0 28.95 28.95 28.76 28.76 22200 28.76 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20250711 0 40.99 41.03 40.99 41.03 200 41.03 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20250711 0 54.99 54.99 54.58 54.735 38200 54.735 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20250711 0 30.59 30.59 30.57 30.57 800 30.51 down down correct
ZMI.TO BMO Monthly Income ETF 20250711 0 17.75 17.75 17.6 17.63 21200 17.5605 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20250711 0 41.6 41.6 41.6 41.6 355 41.6
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20250711 0 45.04 45.04 45.04 45.04 0 45.04
ZMID.TO BMO S&P US Mid Cap Index ETF 20250711 0 46.76 46.76 46.57 46.57 600 46.57 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20250711 0 14 14 13.95 13.955 4800 13.9201 down down correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20250711 0 29.05 29.05 29.05 29.05 0 29.05
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20250711 0 77.62 78.3 77.62 78.3 1600 78.3 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20250711 0 12.59 12.71 12.59 12.71 5600 12.6663 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20250711 0 100.54 101.1 100.46 100.85 2400 100.85 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20250711 0 28.49 28.53 28.49 28.52 2000 28.3452 up up correct
ZPAY-U.TO BMO Premium Yield ETF 20250711 0 29.91 29.91 29.91 29.91 500 29.7304
ZPAY.TO BMO Premium Yield ETF 20250711 0 31.51 31.51 31.44 31.5 5200 31.3018 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20250711 0 14.27 14.28 14.27 14.275 3400 14.1549 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20250711 0 11.91 11.92 11.86 11.87 9600 11.8331 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20250711 0 11.7 11.74 11.69 11.72 21585 11.6706 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20250711 0 23.07 23.07 23.07 23.07 0 23.07
ZPS.TO BMO Short Provincial Bond Index ETF 20250711 0 12.36 12.37 12.36 12.36 2500 12.3301
ZPW-U.TO BMO US Put Write ETF 20250711 0 15.2 15.2 15.2 15.2 0 15.2
ZPW.TO BMO US Put Write ETF 20250711 0 15.42 15.48 15.42 15.47 1800 15.3456 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20250711 0 29.11 29.11 29.11 29.11 100 29.11

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