CollectAI

close-tor_stocks

2025/11/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20251117 0 0.03 0.03 0.03 0.03 1300 0.03
AAV.TO Advantage Energy Ltd 20251117 0 11.98 12.11 11.89 11.94 528000 11.94 down up incorrect
ABX.TO Barrick Gold Corporation 20251117 0 51.69 53.54 51.59 51.98 6527441 51.3258 up up correct
AC.TO Air Canada 20251117 0 18.54 18.57 17.82 17.89 3333000 17.89 down down correct
ACB.TO Aurora Cannabis Inc 20251117 0 6.01 6.16 5.97 6.05 281500 6.05 up up correct
ACD.TO Accord Financial Corp 20251117 0 3.11 3.11 3.02 3.02 200 3.02 down down correct
ACO-X.TO ATCO Ltd 20251117 0 56 56.29 55.63 56.26 563647 55.2891 up up correct
ACQ.TO AutoCanada Inc 20251117 0 19.24 20.02 18.9 19.42 199500 19.42 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20251117 0 22.28 22.33 22.28 22.33 100 22.1498 up up correct
AD-UN.TO Alaris Equity Partners Income Trust 20251117 0 19.44 19.44 19.15 19.25 65620 18.9107 down down correct
ADCO.TO Adcore Inc 20251117 0 0.185 0.195 0.185 0.185 58500 0.185
ADN.TO Acadian Timber Corp 20251117 0 14.69 14.73 14.62 14.66 21100 14.3987 down down correct
ADW-A.TO Andrew Peller Limited 20251117 0 5.31 5.31 5.16 5.23 25527 5.1676 down down correct
AEG.TO Aegis Brands Inc 20251117 0 0.3 0.3 0.3 0.3 0 0.3
AEM.TO Agnico Eagle Mines Limited 20251117 0 234.03 236.925 230.45 231.64 1335102 230.6947 down up incorrect
AFN.TO Ag Growth International Inc 20251117 0 19.57 21.59 19.52 20.38 677500 20.2497 up down incorrect
AGF-B.TO AGF Management Limited 20251117 0 13.67 13.78 13.61 13.74 56239 13.637 up up correct
AGI.TO Alamos Gold Inc 20251117 0 46.56 47.3 45.83 46.44 564021 46.4121 down down correct
AI.TO Atrium Mortgage Investment Corporation 20251117 0 11.09 11.14 10.99 11.06 177200 10.7676 down down correct
AIF.TO Altus Group Limited 20251117 0 49.8 50.34 49.8 49.98 280854 49.8475 up up correct
AII.TO Almonty Industries Inc 20251117 0 9.3 9.89 9.07 9.13 254600 9.13 down down correct
AIM-PA.TO Aimia Inc 20251117 0 21.01 21.01 21.01 21.01 0 20.6124
AIM-PC.TO Aimia Inc 20251117 0 22.22 22.22 22.22 22.22 0 21.7448
AIM.TO Aimia Inc 20251117 0 2.86 2.86 2.82 2.85 8400 2.85 down down correct
AKT-A.TO AKITA Drilling Ltd 20251117 0 1.81 1.84 1.8 1.81 10200 1.81
ALA-PG.TO AltaGas Ltd 20251117 0 25.46 25.46 25.4 25.4 1489 25.0244 down down correct
ALA.TO AltaGas Ltd 20251117 0 43.38 43.73 43.33 43.56 755266 43.2272 up down incorrect
ALC.TO Algoma Central Corporation 20251117 0 18.28 18.43 18.01 18.36 9098 18.1773 up up correct
ALS.TO Altius Minerals Corporation 20251117 0 40.26 40.82 40.04 40.61 221586 40.5082 up up correct
ALYA.TO Alithya Group Inc 20251117 0 1.67 1.67 1.59 1.62 114900 1.62 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20251117 0 13.31 13.63 12.95 13.12 1582700 12.779 down down correct
APLI.TO Appili Therapeutics Inc 20251117 0 0.025 0.025 0.02 0.02 4750 0.02 down down correct
APR-UN.TO Automotive Properties Real Estate Investment Trust 20251117 0 10.91 10.98 10.87 10.91 20800 10.6451
APS.TO Aptose Biosciences Inc 20251117 0 2.1 2.11 2.04 2.05 8200 2.05 down down correct
AQN-PA.TO AQN-PA 20251117 0 25.07 25.07 24.98 25 2210 24.5945 down down correct
AQN-PD.TO AQN-PD 20251117 0 25.65 25.8 25.65 25.8 900 25.3707 up up correct
AQN.TO Algonquin Power & Utilities Corp 20251117 0 8.5 8.565 8.38 8.43 1836325 8.3406 down down correct
ARB.TO Accelerate Arbitrage Fund 20251117 0 28.43 28.43 28.4 28.4 1168 28.1335 down down correct
ARE.TO Aecon Group Inc 20251117 0 26.39 26.68 25.32 25.42 664052 25.2688 down down correct
ARG.TO Amerigo Resources Ltd 20251117 0 3.28 3.28 3.2 3.24 478200 3.1434 down down correct
ARIS.TO Aris Gold Corp 20251117 0 15.8 16.17 15.68 15.93 571100 15.93 up up correct
ARX.TO ARC Resources Ltd 20251117 0 24.57 24.96 24.51 24.67 2954600 24.4705 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20251117 0 6.57 6.66 6.35 6.41 419200 6.41 down down correct
ATH.TO Athabasca Oil Corporation 20251117 0 7.4 7.6 7.35 7.46 3281800 7.46 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20251117 0 36.29 36.29 36.29 36.29 0 36.29
ATZ.TO Aritzia Inc 20251117 0 97.34 100.12 96.87 99.28 865000 99.28 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20251117 0 51.02 51.02 51.02 51.02 0 45.8387
AUMN.TO Golden Minerals Company 20251117 0 0.4 0.4 0.32 0.35 38100 0.35 down down correct
AVCN.TO Avicanna Inc 20251117 0 0.26 0.26 0.22 0.225 226900 0.225 down down correct
AVL.TO Avalon Advanced Materials Inc 20251117 0 0.06 0.06 0.06 0.06 1125600 0.06
AVNT.TO Avant Brands Inc 20251117 0 0.68 0.72 0.67 0.67 64100 0.67 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20251117 0 20.71 20.71 20.66 20.67 2000 20.2302 down up incorrect
AX-PI.TO Artis Real Estate Investment Trust 20251117 0 20.52 20.6 20.52 20.58 3755 20.1741 up down incorrect
AX-UN.TO Artis Real Estate Investment Trust 20251117 0 6.62 6.84 6.05 6.06 687511 16.2259 down down correct
AYA.TO Aya Gold & Silver Inc 20251117 0 14.6 14.75 13.89 14.09 1067500 14.09 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251117 0 26.175 26.26 25.93 26.03 1969 25.351 down up incorrect
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251117 0 23.62 23.66 23.62 23.66 3300 22.9822 up down incorrect
BB.TO BlackBerry Limited 20251117 0 6 6.08 5.82 5.85 1799100 5.85 down down correct
BBD-A.TO Bombardier Inc 20251117 0 217.5 218.31 209.01 209.57 18600 209.57 down down correct
BBD-B.TO Bombardier Inc 20251117 0 213.87 218 208.66 209.1 484714 209.1 down down correct
BBD-PB.TO Bombardier Inc 20251117 0 18 18 17.76 18 2180 17.6325
BBD-PC.TO Bombardier Inc 20251117 0 24.76 24.97 24.75 24.96 6291 24.574 up up correct
BBD-PD.TO Bombardier Inc 20251117 0 16.99 16.99 16.99 16.99 0 16.7113
BBU-UN.TO Brookfield Business Partners L.P 20251117 0 44.71 46 43.13 43.63 34200 43.5462 down down correct
BCE-PB.TO BCE Inc 20251117 0 19.1 19.1 19.1 19.1 0 18.7502
BCE-PC.TO BCE Inc 20251117 0 19.78 19.9 19.78 19.8 600 19.4953 up up correct
BCE-PD.TO BCE Inc 20251117 0 19.13 19.15 19.03 19.08 1233 18.7309 down down correct
BCE-PE.TO BCE Inc 20251117 0 19.03 19.04 19.03 19.04 600 18.6913 up down incorrect
BCE-PF.TO BCE Inc 20251117 0 21.11 21.11 21.05 21.05 1500 20.7298 down up incorrect
BCE-PG.TO BCE Inc 20251117 0 19.02 19.4 19.02 19.4 4400 19.1993 up up correct
BCE-PH.TO BCE Inc 20251117 0 19.29 19.35 19.26 19.26 6000 18.9127 down down correct
BCE-PI.TO BCE Inc 20251117 0 19.37 19.37 19.37 19.37 200 19.1669
BCE-PJ.TO BCE Inc 20251117 0 19.18 19.18 19.18 19.18 500 18.8311
BCE-PK.TO BCE Inc 20251117 0 19.06 19.06 18.91 18.99 5456 18.5979 down down correct
BCE-PL.TO BCE Inc 20251117 0 18.94 18.94 18.94 18.94 200 18.4175
BCE-PM.TO BCE Inc 20251117 0 20.59 20.6 20.54 20.6 3600 20.2464 up up correct
BCE-PN.TO BCE Inc 20251117 0 20.54 20.54 20.54 20.54 0 19.9953
BCE-PQ.TO BCE Inc 20251117 0 25.75 25.75 25.75 25.75 300 24.9367
BCE-PR.TO BCE Inc 20251117 0 19.51 19.52 19.43 19.45 7800 19.1662 down down correct
BCE-PS.TO BCE Inc 20251117 0 19.23 19.24 19.23 19.24 800 18.8881 up up correct
BCE-PT.TO BCE Inc 20251117 0 19.59 19.59 19.59 19.59 600 19.2933
BCE-PZ.TO BCE Inc 20251117 0 20.58 20.6 20.58 20.6 800 20.2803 up up correct
BCE.TO BCE Inc 20251117 0 32.03 32.41 31.85 32.38 4509394 31.9432 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20251117 0 71.51 72.21 70.99 71.18 86600 70.9986 down up incorrect
BDI.TO Black Diamond Group Limited 20251117 0 14.04 14.14 13.73 13.84 738047 13.793 down up incorrect
BDIV.TO Brompton Global Dividend Growth ETF 20251117 0 24 24 23.69 23.69 1800 23.2181 down up incorrect
BDT.TO Bird Construction Inc 20251117 0 25.63 25.65 24.76 24.93 250600 24.6927 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20251117 0 64.83 64.86 63.89 64.11 48848 62.1819 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20251117 0 25.13 25.19 25.1 25.1 4700 25.1 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20251117 0 25.3 25.3 25.06 25.06 2924 24.6944 down down correct
BEP-UN.TO Brookfield Renewable Partners L.P 20251117 0 40.5 40.99 40.28 40.65 314543 39.6417 up down incorrect
BEPC.TO Brookfield Renewable Corporation 20251117 0 58.85 60.33 58.85 59.83 192300 58.761 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20251117 0 16.29 16.29 16.21 16.21 400 15.9951 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20251117 0 25.57 25.59 25.54 25.54 1900 25.0327 down up incorrect
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20251117 0 35.59 35.59 35.59 35.59 0 35.59
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20251117 0 6.92 6.97 6.9 6.96 10600 6.8293 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20251117 0 34.89 34.89 34.89 34.89 0 34.89
BGU.TO Bristol Gate Concentrated US Equity ETF 20251117 0 48.55 48.55 48.45 48.45 2900 48.45 down down correct
BHC.TO Bausch Health Companies Inc 20251117 0 8.8 8.89 8.5 8.62 475300 8.62 down down correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20251117 0 25.33 25.35 25.31 25.31 4200 24.9703 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20251117 0 25.5 25.5 25.49 25.49 10700 24.6754 down up incorrect
BIP-PF.TO Brookfield Infrastructure Partners L.P 20251117 0 25.37 25.4 25.35 25.4 1600 24.6054 up down incorrect
BIP-UN.TO Brookfield Infrastructure Partners L.P 20251117 0 49.85 50 49.25 49.58 599043 48.4481 down up incorrect
BIPC.TO Brookfield Infrastructure Corporation 20251117 0 63.32 64.06 63 63.4 124200 62.2331 up down incorrect
BIR.TO Birchcliff Energy Ltd 20251117 0 6.96 7.02 6.89 6.89 781800 6.8619 down up incorrect
BITC-U.TO Ninepoint Bitcoin ETF 20251117 0 21.57 21.57 21.57 21.57 0 21.57
BITC.TO Ninepoint Bitcoin ETF 20251117 0 28.36 28.36 28.36 28.36 0 28.36
BITI.TO BetaPro Inverse Bitcoin ETF 20251117 0 19.76 20.33 19.35 20.17 100200 20.17 up up correct
BK-PA.TO BK-PA 20251117 0 10.42 10.45 10.4 10.41 28972 10.2119 down down correct
BK.TO Canadian Banc Corp 20251117 0 13.97 14.01 13.95 14 157080 12.1251 up up correct
BKI.TO Black Iron Inc 20251117 0 0.1 0.1 0.09 0.1 264500 0.1
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20251117 0 40.99 40.99 40.99 40.99 0 40.7626
BLDP.TO Ballard Power Systems Inc 20251117 0 4.21 4.36 4.07 4.11 1252300 4.11 down up incorrect
BLN.TO Blackline Safety Corp 20251117 0 7.02 7.11 7 7.11 32200 7.11 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20251117 0 24.8 24.8 24.8 24.8 100 24.4713
BLX.TO Boralex Inc 20251117 0 26.6 26.7 25.81 26.05 398777 25.7194 down down correct
BMO-PE.TO Bank of Montreal 20251117 0 27.03 27.03 26.9 26.9 2568 26.4799 down down correct
BMO.TO Bank of Montreal 20251117 0 172.87 173.73 170.88 171.68 2861708 170.1781 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20251117 0 18.08 18.08 18.03 18.04 28100 17.6967 down down correct
BNE.TO Bonterra Energy Corp 20251117 0 3.65 3.67 3.46 3.47 45465 3.47 down down correct
BNG.TO Bengal Energy Ltd 20251117 0 0.02 0.02 0.02 0.02 92700 0.02
BNK-PA.TO Big Banc Split Corp 20251117 0 11.1 11.1 11.1 11.1 0 10.8185
BNS.TO The Bank of Nova Scotia 20251117 0 94.7 95.265 94.16 94.66 4039453 93.6473 down up incorrect
BOS.TO AirBoss of America Corp 20251117 0 4.35 4.43 4.2 4.2 12419 4.1631 down up incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20251117 0 20.4 20.64 20.39 20.49 37581 19.9591 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20251117 0 17.8 17.8 17.7 17.7 8841 17.3299 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20251117 0 24.13 24.13 24.13 24.13 278 23.7595
BPO-PE.TO BPO-PE 20251117 0 20.06 20.17 20.06 20.17 3095 19.8467 up up correct
BPO-PG.TO BPO-PG 20251117 0 19.74 19.74 19.74 19.74 0 19.3393
BPO-PI.TO Brookfield Office Properties Inc 20251117 0 19.4 19.58 19.2 19.2 1925 18.8156 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20251117 0 16.84 16.84 16.83 16.83 972 16.5861 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20251117 0 16.41 16.43 16.35 16.35 7250 16.0757 down down correct
BPO-PR.TO BPO-PR 20251117 0 17.65 17.71 17.64 17.67 4658 17.4052 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20251117 0 19.5 19.5 19.48 19.49 2300 19.0917 down down correct
BPO-PY.TO Brookfield Office Properties Inc 20251117 0 11.2 11.2 11.2 11.2 200 11.0019
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20251117 0 22.87 22.88 22.78 22.78 3000 22.3471 down down correct
BPS-PA.TO BPS-PA 20251117 0 25.27 25.27 25.26 25.26 500 24.9015 down up incorrect
BPS-PB.TO BPS-PB 20251117 0 25.08 25.08 25.08 25.08 0 24.7675
BPS-PC.TO BPS-PC 20251117 0 25.13 25.13 25.13 25.13 300 24.8068
BPS-PU.TO BPS-PU 20251117 0 24.92 24.92 24.92 24.92 0 24.5917
BR.TO Big Rock Brewery Inc 20251117 0 0.83 0.83 0.83 0.83 600 0.83
BRAG.TO Bragg Gaming Group Inc 20251117 0 2.9 3.04 2.9 2.99 18600 2.99 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20251117 0 13.02 13.13 12.86 12.93 8400 12.5066 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20251117 0 31.16 31.16 30.8 30.8 1450 30.2667 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20251117 0 23.1 23.1 23.1 23.1 0 22.8002
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20251117 0 21.14 21.14 21.14 21.14 300 20.8407
BRF-PC.TO BRF-PC 20251117 0 24.9 24.91 24.9 24.91 810 24.527 up down incorrect
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20251117 0 21.64 21.65 21.6 21.6 1100 21.2904 down up incorrect
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20251117 0 21.55 21.55 21.47 21.47 2914 21.161 down down correct
BRY.TO Bri-Chem Corp 20251117 0 0.23 0.23 0.23 0.23 0 0.23
BSKT.TO Manulife Smart Core Bond ETF 20251117 0 8.81 8.815 8.79 8.81 42215 8.726
BSX.TO Belo Sun Mining Corp 20251117 0 0.34 0.35 0.34 0.34 172700 0.34
BTB-UN.TO BTB Real Estate Investment Trust 20251117 0 3.95 3.96 3.91 3.94 85837 3.8453 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20251117 0 18.46 18.84 17.93 18.04 734800 18.04 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20251117 0 16.72 16.9 16.22 16.34 43200 16.34 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20251117 0 16.97 17.28 16.43 16.54 465700 16.54 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20251117 0 20.69 20.91 20.14 20.24 9400 20.24 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20251117 0 19.28 19.63 18.74 18.85 390100 18.85 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20251117 0 17.41 17.7 16.91 17.07 11055 17.07 down down correct
BTE.TO Baytex Energy Corp 20251117 0 4.42 4.46 4.2 4.25 7724456 4.2297 down down correct
BTO.TO B2Gold Corp 20251117 0 5.73 5.75 5.52 5.64 9312700 5.5941 down down correct
BU.TO Burcon NutraScience Corporation 20251117 0 1.93 2 1.93 2 900 2 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20251117 0 10.27 10.27 10.25 10.25 2100 10.1716 down down correct
BYD.TO Boyd Group Services Inc 20251117 0 217.52 218 213.45 216.98 78900 216.8258 down up incorrect
BYL.TO Baylin Technologies Inc 20251117 0 0.26 0.27 0.26 0.26 83500 0.26
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20251117 0 20.27 20.29 20.27 20.27 18300 19.976
CAE.TO CAE Inc 20251117 0 36.93 37 36.21 36.37 674458 36.37 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20251117 0 19.88 19.88 19.86 19.87 1052 19.7156 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20251117 0 44.93 44.93 44.93 44.93 300 44.3963
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20251117 0 48.04 48.04 48.04 48.04 0 47.5003
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20251117 0 17.36 17.36 17.11 17.11 1003 16.5348 down up incorrect
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20251117 0 14.75 14.75 14.56 14.56 219 14.0692 down up incorrect
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20251117 0 12.95 12.95 12.57 12.57 20100 12.1311 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20251117 0 38.344 38.6369 37.3386 37.485 1168268 36.9475 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20251117 0 32.58 32.59 32.58 32.59 1013 32.5698 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20251117 0 26.4 26.47 26.14 26.14 600 26.0568 down down correct
CAS.TO Cascades Inc 20251117 0 12.43 12.73 12.39 12.62 217386 12.4988 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20251117 0 18.17 18.17 18.13 18.16 400 17.96 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20251117 0 9.31 9.31 9.31 9.31 0 9.1828
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20251117 0 18.61 18.64 18.61 18.61 10500 18.3971
CCA.TO Cogeco Communications Inc 20251117 0 65.97 66 65.08 65.46 56187 64.5028 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20251117 0 18.31 18.31 18.3 18.3 3923 18.0987 down up incorrect
CCEI.TO CIBC Canadian Equity Index ETF 20251117 0 32.82 33 32.65 32.68 3826 32.4775 down up incorrect
CCL-B.TO CCL Industries Inc 20251117 0 87.76 88.005 83.88 84.56 507272 84.2368 down down correct
CCM.TO Canagold Resources Ltd 20251117 0 0.43 0.44 0.43 0.44 62300 0.44 up up correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20251117 0 18.35 18.35 18.35 18.35 0 18.1294
CCO.TO Cameco Corporation 20251117 0 116.45 119.08 115.06 116.63 919459 116.4042 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20251117 0 18.02 18.02 18.02 18.02 500 17.7717
CCS-PC.TO CCS-PC 20251117 0 22.87 22.87 22.8 22.81 7750 22.2019 down down correct
CDIV.TO Manulife Smart Dividend ETF 20251117 0 18.27 18.28 18.12 18.18 16632 19.1125 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20251117 0 17.28 17.28 17.28 17.28 0 17.0419
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20251117 0 17.23 17.23 17.23 17.23 0 16.9921
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20251117 0 16.76 16.76 16.76 16.76 0 16.5271
CEF-U.TO Sprott Physical Gold and Silver Trust 20251117 0 38.93 38.94 38.19 38.37 3500 38.37 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20251117 0 54.74 54.74 53.61 54 38100 54 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20251117 0 23.99 24.02 23.99 24.02 19100 23.6503 up up correct
CEU.TO CES Energy Solutions Corp 20251117 0 11.01 11.2 10.54 10.72 839300 10.6829 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20251117 0 26.4851 26.557 26.3618 26.4132 6616 26.1723 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20251117 0 20.91 20.91 20.91 20.91 0 20.6713
CF-PC.TO Canaccord Genuity Group Inc 20251117 0 24.25 24.4 24.2 24.2 3300 23.7821 down down correct
CF.TO Canaccord Genuity Group Inc 20251117 0 11.11 11.21 11.04 11.14 139500 10.9893 up up correct
CFF.TO Conifex Timber Inc 20251117 0 0.23 0.23 0.23 0.23 33500 0.23
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20251117 0 16.91 16.91 16.91 16.91 2000 16.5987
CFP.TO Canfor Corporation 20251117 0 12.01 12.01 11.65 11.68 145300 11.68 down down correct
CFW.TO Calfrac Well Services Ltd 20251117 0 3.15 3.23 3.02 3.13 126500 3.13 down up incorrect
CFX.TO Canfor Pulp Products Inc 20251117 0 0.38 0.38 0.36 0.36 22095 0.36 down down correct
CG.TO Centerra Gold Inc 20251117 0 16.93 17.01 16.43 16.6 545000 16.6 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20251117 0 30.73 30.73 30.73 30.73 0 30.6207
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20251117 0 17.68 17.69 17.68 17.68 13400 17.5286
CGG.TO China Gold International Resources Corp. Ltd 20251117 0 24.56 25.12 24.45 24.56 33400 24.56
CGI.TO Canadian General Investments Limited 20251117 0 44.88 44.965 44.88 44.965 468 44.4239 up up correct
CGL-C.TO iShares Gold Bullion ETF 20251117 0 47.78 47.98 47.2 47.59 16900 47.59 down up incorrect
CGL.TO iShares Gold Bullion ETF 20251117 0 31.44 31.55 30.99 31.23 102400 31.23 down down correct
CGLO.TO CIBC Global Growth ETF 20251117 0 31.19 31.19 31.19 31.19 200 31.1464
CGO.TO Cogeco Inc 20251117 0 61.63 61.63 60.78 61.2 10830 60.3243 down up incorrect
CGR.TO iShares Global Real Estate Index ETF 20251117 0 31.18 31.18 30.83 30.83 1200 30.6902 down up incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20251117 0 23.5 23.5 23.39 23.39 100 23.0881 down up incorrect
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20251117 0 21.32 21.32 21.32 21.32 0 20.9797
CGX.TO Cineplex Inc 20251117 0 12.3 12.34 11.81 11.98 593700 11.98 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20251117 0 18.68 18.76 18.37 18.38 8000 17.8623 down down correct
CGY.TO Calian Group Ltd 20251117 0 51.82 52.25 51.61 51.79 23073 51.3506 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20251117 0 14.31 14.51 13.93 13.97 418025 13.7523 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20251117 0 29.39 29.39 29.21 29.21 2199 29.143 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20251117 0 14.97 15.05 14.9 14.95 222700 14.7018 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20251117 0 55.53 56.39 55.07 55.5 13200 55.495 down down correct
CHR.TO Chorus Aviation Inc 20251117 0 22.04 22.19 21.76 22.14 67171 22.0581 up up correct
CIA.TO Champion Iron Limited 20251117 0 4.8 4.825 4.7 4.73 307400 4.73 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20251117 0 60.69 60.97 59.96 60.2 6700 60.0849 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20251117 0 14.63 14.66 14.57 14.6 3100 14.3129 down down correct
CIEI.TO CIBC International Equity Index ETF 20251117 0 28.81 28.84 28.51 28.51 800 28.3133 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20251117 0 25.25 25.25 25.17 25.17 1100 25.1118 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20251117 0 59.2 59.67 58.62 58.93 12800 58.7709 down down correct
CIGI.TO Colliers International Group Inc 20251117 0 204.82 204.82 195.23 195.74 53419 195.5393 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20251117 0 30.29 30.29 29.98 30.07 2200 29.7997 down down correct
CINT.TO CIBC International Equity ETF 20251117 0 23.69 23.7 23.49 23.52 2300 23.2854 down down correct
CINV.TO CI Global Alpha Innovation ETF 20251117 0 34.55 34.55 34.55 34.55 0 34.55
CIQ-UN.TO Canadian High Income Equity Fund 20251117 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20251117 0 20.9 21 20.9 20.9 1800 20.6167
CIU-PC.TO CIU-PC 20251117 0 17.07 17.07 17.07 17.07 0 16.9371
CJ.TO Cardinal Energy Ltd 20251117 0 8.8 8.88 8.75 8.77 941700 8.5417 down down correct
CJR-B.TO Corus Entertainment Inc 20251117 0 0.04 0.05 0.04 0.05 96300 0.05 up up correct
CJT.TO Cargojet Inc 20251117 0 72.9 75.28 72.64 73.43 182400 73.1145 up up correct
CKI.TO Clarke Inc 20251117 0 22.06 24 22.06 23.75 1200 23.75 up up correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20251117 0 17.67 17.67 17.65 17.66 12700 17.5284 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20251117 0 17.53 17.53 17.52 17.52 12000 17.3726 down up incorrect
CLML.TO CI Global Climate Leaders Fund 20251117 0 41.87 41.87 41.47 41.47 600 41.47 down up incorrect
CLP-UN.TO International Clean Power Dividend Fund 20251117 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20251117 0 428.08 454.33 420 434.46 451600 434.46 up up correct
CM-PS.TO CM-PS 20251117 0 25.88 25.99 25.76 25.99 4900 25.6223 up up correct
CM.TO Canadian Imperial Bank of Commerce 20251117 0 121.94 122.56 121.52 122.05 1991601 121.0102 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20251117 0 32.26 32.26 32.26 32.26 0 32.26
CMAG.TO CI Munro Alternative Global Growth ETF 20251117 0 42.43 42.43 42.43 42.43 0 42.43
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20251117 0 18.87 18.87 18.87 18.87 0 18.6045
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20251117 0 18.26 18.26 18.26 18.26 0 17.9938
CMDO.TO CI Alternative Diversified Opportunities Fund 20251117 0 20.03 20.03 20.03 20.03 100 19.7764
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20251117 0 19.8 19.8 19.8 19.8 0 19.5142
CMG.TO Computer Modelling Group Ltd 20251117 0 4.9 4.95 4.76 4.79 239900 4.7689 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20251117 0 40.34 40.34 39.87 39.94 9800 39.94 down down correct
CMR.TO iShares Premium Money Market ETF 20251117 0 50.1201 50.1301 50.1201 50.1201 133067 49.7359
CNAO.TO CI Alternative North American Opportunities Fund 20251117 0 33.7 33.7 33.7 33.7 0 33.7
CNE.TO Canacol Energy Ltd 20251117 0 1.8 1.8 1.33 1.53 396788 1.53 down down correct
CNQ.TO Canadian Natural Resources Limited 20251117 0 47 47.63 46.73 46.87 25322000 46.2659 down down correct
CNR.TO Canadian National Railway Company 20251117 0 133.99 135.42 133.5 134.09 1594900 133.2158 up up correct
CNT.TO Century Global Commodities Corporation 20251117 0 0.06 0.06 0.06 0.06 4000 0.06
COMM.TO BMO Global Communications Index ETF 20251117 0 46.2 46.49 46.1 46.1 581 47.4538 down up incorrect
COW.TO iShares Global Agriculture Index ETF 20251117 0 64.18 64.18 63.41 63.41 6700 62.8261 down down correct
CP.TO Canadian Pacific Railway Limited 20251117 0 98.87 99.35 98.05 98.85 894300 98.6285 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20251117 0 13.29 13.84 13.28 13.39 43300 13.39 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20251117 0 18.1 18.1 18.1 18.1 0 17.8414
CPX-PA.TO CPX-PA 20251117 0 22 22 22 22 200 21.8454
CPX-PC.TO CPX-PC 20251117 0 25.95 25.99 25.9 25.99 3000 25.5691 up up correct
CPX-PE.TO CPX-PE 20251117 0 25.7 25.7 25.6 25.7 7009 25.2938
CPX.TO Capital Power Corporation 20251117 0 63.12 63.9 61.7 62.29 529708 61.5613 down down correct
CRDL.TO Cardiol Therapeutics Inc 20251117 0 1.44 1.45 1.35 1.39 117700 1.39 down up incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20251117 0 20.9 20.9 20.9 20.9 0 20.7012
CRED.TO CI Alternative Investment Grade Credit Fund 20251117 0 20.32 20.32 20.32 20.32 0 20.1208
CRON.TO Cronos Group Inc 20251117 0 3.41 3.47 3.395 3.4 143000 3.4 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20251117 0 15.32 15.4 15.2 15.28 163036 14.9892 down down correct
CRRX.TO CareRx Corporation 20251117 0 3.45 3.58 3.45 3.48 8477 3.462 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20251117 0 16.06 16.31 16.01 16.16 183100 15.8534 up up correct
CRWN.TO Crown Capital Partners Inc 20251117 0 0.6 0.6 0.6 0.6 0 0.6
CS.TO Capstone Mining Corp 20251117 0 12.13 12.19 11.91 12.04 1966900 12.04 down down correct
CSAV.TO CI High Interest Savings ETF 20251117 0 50.06 50.07 50.06 50.06 20100 49.731
CSE-PA.TO Capstone Infrastructure Corporation 20251117 0 18.35 18.35 18.35 18.35 470 18.1403
CSH-UN.TO Chartwell Retirement Residences 20251117 0 19.63 20.15 19.63 19.96 660745 19.7635 up up correct
CSU.TO Constellation Software Inc 20251117 0 3303.69 3366.66 3211.21 3245.53 76849 3244.1847 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20251117 0 14.42 14.5 14.4 14.47 14665 14.2447 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20251117 0 14 14 13.86 13.89 2632 13.4376 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20251117 0 171.16 175.03 170.2 174.29 672600 172.4548 up down incorrect
CTF-UN.TO Citadel Income Fund 20251117 0 2.92 3.28 2.92 3.28 17278 3.1938 up down incorrect
CTX.TO Crescita Therapeutics Inc 20251117 0 0.48 0.48 0.455 0.455 16000 0.455 down up incorrect
CU-PC.TO CU-PC 20251117 0 24.1 24.1 24.1 24.1 0 23.7837
CU-PD.TO CU-PD 20251117 0 22.35 22.35 22.35 22.35 600 22.0458
CU-PE.TO Canadian Utilities Limited 20251117 0 22.18 22.18 22.18 22.18 0 21.8781
CU-PF.TO Canadian Utilities Limited 20251117 0 20.82 20.94 20.81 20.94 600 20.6654 up up correct
CU-PG.TO CU-PG 20251117 0 20.99 20.99 20.99 20.99 263 20.7089
CU-PH.TO Canadian Utilities Limited 20251117 0 23.9 23.9 23.9 23.9 0 23.5812
CU-PI.TO Canadian Utilities Limited 20251117 0 24.98 24.98 24.98 24.98 65100 24.98
CU.TO Canadian Utilities Limited 20251117 0 42.39 42.46 42.01 42.14 563896 41.7063 down up incorrect
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20251117 0 56.1571 56.7016 56.1571 56.1571 860 55.7832
CUEI.TO CIBC U.S. Equity Index ETF 20251117 0 37.38 37.46 37.04 37.04 1100 36.9448 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20251117 0 13.4 13.4 13.35 13.35 400 12.9734 down down correct
CVD.TO iShares Convertible Bond Index ETF 20251117 0 18.01 18.01 17.97 17.98 5700 17.6882 down down correct
CVE-PA.TO Cenovus Energy Inc 20251117 0 24.56 24.56 24.56 24.56 3550 24.3996
CVE-PB.TO Cenovus Energy Inc 20251117 0 23.9 23.9 23.9 23.9 300 23.6279
CVE.TO Cenovus Energy Inc 20251117 0 25.5 25.9 25.2 25.2 15723400 24.997 down down correct
CVG.TO Clairvest Group Inc 20251117 0 71 71 71 71 100 71
CWEB.TO Charlotte's Web Holdings Inc 20251117 0 0.14 0.14 0.13 0.14 103000 0.14
CWL.TO The Caldwell Partners International Inc 20251117 0 0.69 0.69 0.69 0.69 2000 0.6756
CWW.TO iShares Global Water Index ETF 20251117 0 65.07 65.13 64.75 64.75 1600 64.6114 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20251117 0 10.75 10.75 10.74 10.74 9000 10.5802 down down correct
CXI.TO Currency Exchange International Corp 20251117 0 23.1 23.1 23.1 23.1 800 23.1
CYB.TO Cymbria Corporation 20251117 0 83.15 83.5 82.75 82.75 6100 82.75 down up incorrect
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20251117 0 66.73 66.73 66.72 66.72 351 66.6767 down down correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20251117 0 55.04 55.59 54.51 54.51 1900 54.4677 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20251117 0 24.2944 24.2944 24.0423 24.0423 3670 23.7678 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20251117 0 17.07 17.64 16.97 17.21 35184 16.8955 up down incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20251117 0 34.17 34.17 34.17 34.17 100 34.1272
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20251117 0 29.85 29.85 29.43 29.43 800 29.3877 down up incorrect
DBM.TO Doman Building Materials Group Ltd 20251117 0 8.88 8.88 8.72 8.75 107909 8.6215 down down correct
DBO.TO D-BOX Technologies Inc 20251117 0 0.64 0.65 0.64 0.65 696300 0.65 up down incorrect
DC-A.TO Dundee Corporation 20251117 0 3.3 3.52 3.3 3.45 31400 3.45 up up correct
DCBO.TO Docebo Inc 20251117 0 30.95 31.22 29.81 29.86 60500 29.86 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20251117 0 18.59 18.6 18.59 18.6 9400 18.459 up up correct
DCM.TO DATA Communications Management Corp 20251117 0 1.4 1.43 1.39 1.43 75200 1.4049 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20251117 0 21.7 21.7 21.7 21.7 400 21.2915
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20251117 0 19.21 19.21 19.21 19.21 0 19.0234
DCU.TO Desjardins Canadian Universe Bond Index ETF 20251117 0 18.05 18.05 18.05 18.05 0 17.8567
DF-PA.TO DF-PA 20251117 0 10.68 10.68 10.61 10.67 11300 10.4372 down up incorrect
DF.TO Dividend 15 Split Corp. II 20251117 0 7.03 7.05 7.01 7.03 207000 6.6719
DFN-PA.TO DFN-PA 20251117 0 10.48 10.5 10.48 10.49 97105 10.259 up up correct
DFN.TO Dividend 15 Split Corp 20251117 0 7.19 7.2 7.15 7.17 284900 6.8042 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20251117 0 59.08 59.15 58.61 58.67 12700 58.67 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20251117 0 47.04 47.11 46.66 46.79 3500 46.4039 down down correct
DGS-PA.TO DGS-PA 20251117 0 10.62 10.62 10.59 10.59 36294 10.255 down down correct
DGS.TO Dividend Growth Split Corp 20251117 0 7.43 7.44 7.37 7.43 97612 7.0667
DHT-U.TO DRI Healthcare Trust 20251117 0 11.3 11.3 11.3 11.3 0 11.1618
DHT-UN.TO DRI Healthcare Trust 20251117 0 15.9 16.07 15.75 15.94 57300 15.7986 up up correct
DIAM.TO Star Diamond Corporation 20251117 0 0.04 0.04 0.04 0.04 95300 0.04
DII-B.TO Dorel Industries Inc 20251117 0 1.87 1.87 1.7 1.77 11700 1.77 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20251117 0 12.18 12.2 11.98 12.03 313882 11.8126 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20251117 0 45.53 45.53 45.365 45.365 500 45.297 down up incorrect
DIV.TO Diversified Royalty Corp 20251117 0 3.59 3.59 3.51 3.51 430011 3.4459 down up incorrect
DIVS.TO Evolve Active Canadian Preferred Share Fund 20251117 0 17.55 17.55 17.55 17.55 0 17.1684
DLR-U.TO Horizons U.S. Dollar Currency ETF 20251117 0 10.21 10.21 10.2 10.205 598395 10.0934 down down correct
DLR.TO Horizons US Dollar Currency ETF 20251117 0 14.33 14.35 14.32 14.35 736100 14.1926 up up correct
DML.TO Denison Mines Corp 20251117 0 3.49 3.51 3.31 3.38 3638500 3.38 down down correct
DND.TO Dye & Durham Limited 20251117 0 3.28 3.35 2.9 2.96 1324300 2.96 down down correct
DNG.TO Dynacor Gold Mines Inc 20251117 0 4.74 4.74 4.54 4.56 64600 4.528 down down correct
DNTL.TO dentalcorp Holdings Ltd 20251117 0 10.91 10.93 10.91 10.92 279700 10.92 up up correct
DOL.TO Dollarama Inc 20251117 0 194.41 196.62 194.41 196.58 467900 196.4755 up up correct
DOO.TO BRP Inc 20251117 0 89.79 90.41 88.57 89.83 107300 89.6327 up up correct
DPM.TO Dundee Precious Metals Inc 20251117 0 33.24 34.72 33.02 34.52 950542 34.4755 up down incorrect
DR.TO Medical Facilities Corporation 20251117 0 14.36 14.4 14.23 14.3 16729 14.2175 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20251117 0 18.97 18.97 18.97 18.97 300 18.7349
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20251117 0 39.89 39.91 39.43 39.57 10152 39.4286 down up incorrect
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20251117 0 29.3 29.3 29.18 29.21 1717 29.0632 down up incorrect
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20251117 0 28.11 28.11 27.74 27.74 4400 27.6392 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20251117 0 37.54 37.54 37.12 37.12 431 36.9758 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20251117 0 40.99 40.99 40.61 40.61 400 40.61 down down correct
DRM.TO Dream Unlimited Corp 20251117 0 18.09 18.23 17.86 18.08 27000 17.9133 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20251117 0 39.17 39.32 38.95 38.97 2800 38.8295 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20251117 0 31.99 31.99 31.65 31.65 700 31.65 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20251117 0 23.01 23.01 22.75 22.75 1800 22.664 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20251117 0 49.78 50.2 49.68 49.69 3386 49.5521 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20251117 0 1 1.03 0.99 0.99 72800 0.99 down down correct
DRX.TO ADF Group Inc 20251117 0 7.45 7.49 7.1 7.17 25200 7.17 down down correct
DS.TO Dividend Select 15 Corp 20251117 0 7.28 7.29 7.25 7.29 5400 7.0544 up up correct
DSG.TO The Descartes Systems Group Inc 20251117 0 116.94 116.94 112.81 113.09 183100 113.09 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20251117 0 18.1 18.1 18.08 18.08 600 17.8248 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20251117 0 42.86 42.86 42.47 42.59 6600 42.2359 down up incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20251117 0 15.69 15.69 15.69 15.69 300 15.69
DXF.TO Dynamic Active Global Financial Services ETF 20251117 0 50.98 50.98 50.98 50.98 0 50.6925
DXG.TO Dynamic Active Global Dividend ETF 20251117 0 76.19 76.3 75.07 75.34 6000 75.34 down down correct
DXIF.TO Dynamic Active International ETF 20251117 0 29.9 29.9 29.9 29.9 0 29.7331
DXN.TO Dynamic Active Global Infrastructure ETF 20251117 0 24.31 24.31 24.31 24.31 0 24.2268
DXO.TO Dynamic Active Crossover Bond ETF 20251117 0 19.68 19.68 19.68 19.68 200 19.3378
DXP.TO Dynamic Active Preferred Shares ETF 20251117 0 25.57 25.64 25.51 25.51 10025 25.1247 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20251117 0 24.285 24.285 24.28 24.28 1100 23.9269 down down correct
DXT.TO Dexterra Group Inc 20251117 0 10.86 11.13 10.8 10.92 57000 10.8278 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20251117 0 70.92 70.92 70.13 70.39 500 70.39 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20251117 0 19.76 19.76 19.73 19.74 10800 19.5369 down down correct
DXW.TO Dynamic Active International Dividend ETF 20251117 0 25.67 25.67 25.67 25.67 0 25.6033
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20251117 0 12.79 12.79 12.76 12.77 4700 12.729 down down correct
DYA.TO dynaCERT Inc 20251117 0 0.115 0.115 0.1 0.11 399529 0.11 down down correct
E.TO Enterprise Group Inc 20251117 0 1.25 1.27 1.18 1.2 452800 1.2 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20251117 0 49.26 49.38 49.25 49.25 1100 48.3336 down down correct
EBIT-U.TO Bitcoin ETF 20251117 0 33.25 33.76 32.24 32.24 2860 32.24 down down correct
EBIT.TO Bitcoin ETF CAD 20251117 0 46.55 47.32 45.11 45.4 54500 45.4 down down correct
ECN-PC.TO ECN Capital Corp 20251117 0 25.7 25.75 25.7 25.7 24582 25.2019
ECN.TO ECN Capital Corp 20251117 0 3.02 3.04 3.01 3.02 5342200 3.0101
ECO.TO EcoSynthetix Inc 20251117 0 4.26 4.35 4.17 4.22 41200 4.22 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20251117 0 23.73 23.73 23.73 23.73 0 23.6704
EDGE.TO Evolve Innovation Index Fund 20251117 0 44.8 44.8 44.8 44.8 200 44.5487
EDGF.TO Brompton European Dividend Growth ETF 20251117 0 11.48 11.84 11.39 11.39 13918 11.1576 down down correct
EDR.TO Endeavour Silver Corp 20251117 0 10.74 10.94 10.38 10.58 996800 10.58 down down correct
EDT.TO Spectral Medical Inc 20251117 0 1.39 1.43 1.38 1.38 40880 1.38 down down correct
EDV.TO Endeavour Mining plc 20251117 0 60.01 60.07 57.62 57.91 582500 57.91 down down correct
EFN.TO Element Fleet Management Corp 20251117 0 34.68 35.9 34.68 35.37 935348 35.2433 up up correct
EFR.TO Energy Fuels Inc 20251117 0 21.48 22.16 20.77 21.01 1075600 21.01 down down correct
EFX.TO Enerflex Ltd 20251117 0 18.51 18.63 18.07 18.08 356100 18.08 down down correct
EGIF.TO Exemplar Growth and Income Fund 20251117 0 24.97 24.97 24.97 24.97 0 24.7076
EGLX.TO Enthusiast Gaming Holdings Inc 20251117 0 0.06 0.06 0.05 0.055 75800 0.055 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20251117 0 37.08 37.08 37.08 37.08 0 36.9215
EIF.TO Exchange Income Corporation 20251117 0 76.16 76.7 75.58 76 194000 75.2305 down down correct
EIT-PA.TO Canoe EIT Income Fund 20251117 0 25.69 25.69 25.69 25.69 100 25.0895
EIT-PB.TO Canoe EIT Income Fund 20251117 0 25.67 25.67 25.67 25.67 100 25.072
EIT-UN.TO Canoe EIT Income Fund 20251117 0 15.5 15.58 15.43 15.48 221254 15.1016 down up incorrect
ELD.TO Eldorado Gold Corporation 20251117 0 38.49 39.61 38.17 38.62 462821 38.5562 up up correct
ELEF.TO Silver Elephant Mining Corp 20251117 0 0.3 0.3 0.26 0.27 165900 0.27 down up incorrect
ELF-PF.TO ELF-PF 20251117 0 23.79 23.79 23.79 23.79 0 23.46
ELF-PG.TO ELF-PG 20251117 0 21.36 21.36 21.36 21.36 100 21.0633
ELF-PH.TO E-L Financial Corporation Limited 20251117 0 24.59 24.59 24.59 24.59 0 24.2514
ELF.TO E-L Financial Corporation Limited 20251117 0 17.05 17.05 16.75 16.9 17100 15.8506 down down correct
ELR.TO Eastern Platinum Limited 20251117 0 0.24 0.24 0.2 0.21 600300 0.21 down down correct
EMA-PA.TO Emera Incorporated 20251117 0 21.2 21.2 21.13 21.15 2101 20.8546 down up incorrect
EMA-PC.TO Emera Incorporated 20251117 0 24.9 24.9 24.81 24.81 428 24.4172 down down correct
EMA-PE.TO EMA-PE 20251117 0 20.7 20.77 20.65 20.77 3500 20.4871 up down incorrect
EMA-PF.TO Emera Incorporated 20251117 0 24.75 24.75 24.75 24.75 400 24.4007
EMA-PH.TO Emera Incorporated 20251117 0 25.28 25.3 25.1 25.1 3568 24.7131 down up incorrect
EMA.TO Emera Incorporated 20251117 0 67.25 68.77 67.25 68.77 1775944 68.0283 up up correct
EMP-A.TO Empire Company Limited 20251117 0 51.61 52.61 51.61 52.57 405500 52.3211 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20251117 0 34.93 34.93 34.49 34.49 9500 34.49 down down correct
ENB-PA.TO ENB-PA 20251117 0 24.99 25 24.73 24.8 2710 24.4597 down down correct
ENB-PB.TO ENB-PB 20251117 0 20.99 21 20.89 20.94 6457 20.6257 down down correct
ENB-PD.TO Enbridge Inc 20251117 0 21.12 21.12 20.93 20.93 24234 20.605 down down correct
ENB-PF.TO ENB-PF 20251117 0 21.79 21.79 21.62 21.62 11835 21.2873 down down correct
ENB-PFC.TO Enbridge Inc 20251117 0 22.16 22.16 21.99 21.99 1698 21.6613 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20251117 0 22.05 22.1 22.05 22.05 900 22.05
ENB-PFG.TO Enbridge Inc 20251117 0 22.4 22.4 22.35 22.35 4020 22.0096 down up incorrect
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20251117 0 25.54 25.54 25.25 25.3 3636 24.9167 down up incorrect
ENB-PFU.TO Enbridge Inc 20251117 0 23.76 23.76 23.76 23.76 0 23.4048
ENB-PFV.TO Enbridge Inc 20251117 0 24.73 24.76 24.73 24.76 5000 24.3498 up up correct
ENB-PH.TO ENB-PH 20251117 0 22.82 22.82 22.53 22.53 1300 22.1619 down down correct
ENB-PJ.TO Enbridge Inc 20251117 0 22.37 22.37 22.27 22.34 4300 21.9793 down down correct
ENB-PN.TO ENB-PN 20251117 0 24.19 24.4 23.91 24.1 5965 23.6974 down down correct
ENB-PP.TO Enbridge Inc 20251117 0 22 22 21.94 21.95 1850 21.5964 down down correct
ENB-PT.TO ENB-PT 20251117 0 23.25 23.25 23 23.05 15782 22.6667 down down correct
ENB-PV.TO Enbridge Inc 20251117 0 24.1 24.29 24.1 24.29 17693 23.8803 up up correct
ENB-PY.TO Enbridge Inc 20251117 0 21.1 21.1 21.01 21.01 5199 20.6906 down down correct
ENB.TO Enbridge Inc 20251117 0 67.2 67.99 67 67.11 18957394 66.2219 down down correct
ENGH.TO Enghouse Systems Limited 20251117 0 19.89 20.11 19.67 19.73 259556 19.3945 down down correct
ENS-PA.TO E Split Corp 20251117 0 11.32 11.32 11.28 11.28 1100 11.1 down down correct
ENS.TO E Split Corp 20251117 0 15.47 15.64 15.32 15.41 35800 14.8981 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20251117 0 9.64 9.64 9 9.39 107000 9.39 down up incorrect
EQB.TO Equitable Group Inc 20251117 0 84.69 85.45 84.05 84.49 109000 83.9991 down up incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20251117 0 32.5 32.55 32.01 32.11 25092 31.9935 down up incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20251117 0 28.37 28.37 28.02 28.04 300 27.924 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20251117 0 39.9 39.91 39.39 39.44 155800 39.2858 down down correct
EQX.TO Equinox Gold Corp 20251117 0 17.76 18.01 17.33 17.49 1788312 17.49 down down correct
ERD.TO Erdene Resource Development Corporation 20251117 0 7.48 7.52 7.17 7.25 73600 7.25 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20251117 0 1.08 1.125 1.08 1.09 500900 1.09 up up correct
ERO.TO Ero Copper Corp 20251117 0 29.93 30.22 29.13 30.19 360600 30.19 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20251117 0 44.09 44.28 43.7 43.86 1400 43.7447 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20251117 0 49.35 49.59 49.1 49.19 3434 50.0264 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20251117 0 49.61 49.93 49.47 49.47 597 49.4833 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20251117 0 28.22 28.22 28.19 28.19 1107 27.9145 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20251117 0 40.12 40.13 39.83 39.83 300 39.6315 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20251117 0 24.25 24.25 24.25 24.25 100 24.0664
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20251117 0 56.93 57.29 56.775 56.87 997 56.903 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20251117 0 50.08 50.08 49.66 49.66 100 49.5636 down up incorrect
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20251117 0 66.49 66.51 66.49 66.51 199 66.6016 up down incorrect
ESI.TO Ensign Energy Services Inc 20251117 0 2.51 2.55 2.48 2.5 87663 2.5 down down correct
ESM.TO Euro Sun Mining Inc 20251117 0 0.235 0.255 0.22 0.23 2012200 0.23 down down correct
ET.TO Evertz Technologies Limited 20251117 0 12.3 12.52 12.3 12.5 35000 11.469 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20251117 0 11.9 12.22 11.28 11.46 360900 11.46 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20251117 0 56.49 56.53 55.72 55.77 2700 55.6338 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20251117 0 17.13 17.57 16.28 16.51 18900 16.51 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20251117 0 14.52 14.91 13.8 14.06 159700 14.06 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20251117 0 15.49 15.96 14.74 14.98 560100 14.98 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20251117 0 18.33 18.33 18.33 18.33 0 18.0938
EVT.TO Economic Investment Trust Limited 20251117 0 20.66 20.66 20.66 20.66 0 20.6305
EXE.TO Extendicare Inc 20251117 0 19.65 20.11 19.33 19.76 324300 19.6119 up down incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20251117 0 2.93 2.93 2.91 2.91 71197 2.8369 down down correct
FAR.TO Foraco International SA 20251117 0 2.1 2.11 2.01 2.03 27000 2.03 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20251117 0 17.51 17.52 17.51 17.52 2000 17.1916 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20251117 0 35.33 35.33 35.33 35.33 0 35.33
FC.TO Firm Capital Mortgage Investment Corporation 20251117 0 11.75 11.81 11.65 11.66 61445 11.2796 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20251117 0 34.84 35.02 34.69 34.81 10600 34.4995 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20251117 0 46.8012 46.8012 46.3068 46.4379 3667 46.286 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20251117 0 19.3253 19.3958 19.1843 19.2246 3674 19.1445 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20251117 0 15.29 15.29 15.2 15.2 3101 15.067 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20251117 0 32.94 32.94 32.73 32.78 3600 32.5564 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20251117 0 26.1 26.1 26.03 26.05 600 25.7398 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20251117 0 45.149 45.406 44.9229 45.3649 10898 45.118 up up correct
FCIV.TO Fidelity International Value Index ETF 20251117 0 44.59 44.75 44.28 44.4 12646 45.9533 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20251117 0 14.5 14.5 14.4 14.4 5088 14.255 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20251117 0 60.22 60.22 60.15 60.15 300 60.0488 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20251117 0 19.39 19.45 19.23 19.36 113864 19.0685 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20251117 0 53.0159 53.0899 53.0053 53.0053 378 52.7338 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20251117 0 26.39 26.41 26.39 26.41 1200 26.1737 up up correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20251117 0 42.2872 42.3511 42.0319 42.0426 3666 41.7551 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20251117 0 34.6859 34.6859 34.6859 34.6859 0 34.4512
FCUQ.TO Fidelity U.S. High Quality Index ETF 20251117 0 69.9593 70.224 69.2872 69.5316 2455 69.4213 down up incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20251117 0 22.66 22.76 22.4 22.47 75018 23.2634 down up incorrect
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20251117 0 20.67 20.67 20.36 20.39 4472 20.3298 down up incorrect
FDN.TO First Trust Dow Jones Internet ETF 20251117 0 30.36 30.36 30.36 30.36 100 30.36
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20251117 0 51.15 51.15 51.15 51.15 0 51.15
FEC.TO Frontera Energy Corporation 20251117 0 5.68 5.93 5.68 5.85 54700 5.8081 up down incorrect
FF.TO First Mining Gold Corp 20251117 0 0.375 0.385 0.36 0.365 13865396 0.365 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20251117 0 25.08 25.08 24.96 24.99 1000 24.7837 down up incorrect
FFH-PJ.TO Fairfax Financial Holdings Limited 20251117 0 25.05 25.05 25.05 25.05 0 24.7062
FFH-PK.TO Fairfax Financial Holdings Limited 20251117 0 25.5 25.53 25.5 25.5 54266 25.1858
FFH.TO Fairfax Financial Holdings Limited 20251117 0 2288.79 2358.6 2288.79 2357.06 62358 2337.9882 up down incorrect
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20251117 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20251117 0 10.93 10.93 10.91 10.93 16855 10.6694
FFN.TO North American Financial 15 Split Corp 20251117 0 8.2 8.21 8.09 8.1 303400 7.7113 down down correct
FGGE.TO Franklin Global Growth Active ETF 20251117 0 25.75 25.75 25.43 25.48 1900 25.48 down up incorrect
FGO-U.TO CI Enhanced Government Bond ETF 20251117 0 10.46 10.46 10.46 10.46 100 10.46
FHC-F.TO First Trust Dow Jones Internet ETF 20251117 0 19.88 19.88 19.74 19.76 206 19.76 down down correct
FHC.TO First Trust Dow Jones Internet ETF 20251117 0 30.36 30.39 30.36 30.39 114 30.39 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20251117 0 60.69 60.97 59.96 60.2 6656 60.2 down down correct
FHE.TO First Trust Indxx NextG ETF 20251117 0 14.44 14.44 14.44 14.44 100 14.44
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251117 0 19.66 19.73 19.53 19.53 368 19.53 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20251117 0 55.47 55.47 54.88 54.96 1400 54.9411 down down correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251117 0 29.81 29.81 29.81 29.81 0 29.8002
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251117 0 42.3 42.3 42.3 42.3 0 42.2801
FHI-B.TO CI Health Care Giants Covered Call ETF 20251117 0 12.59 12.59 12.59 12.59 0 12.4757
FHI.TO CI Health Care Giants Covered Call ETF 20251117 0 10.84 10.92 10.84 10.85 5100 10.5772 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20251117 0 33.76 33.76 33.76 33.76 0 33.76
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251117 0 56.51 56.51 55.52 55.55 300 55.55 down down correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251117 0 108.66 108.66 106.89 106.89 500 106.89 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20251117 0 122.5844 122.5844 122.5844 122.5844 0 122.5844
FIE.TO iShares Canadian Financial Monthly Income ETF 20251117 0 9.8041 9.8454 9.7938 9.8144 149186 9.6583 up up correct
FIG.TO CI Investment Grade Bond ETF 20251117 0 9.62 9.62 9.62 9.62 3800 9.4919
FIH-U.TO Fairfax India Holdings Corporation 20251117 0 16.26 16.31 16.05 16.19 52900 16.19 down down correct
FINO.TO Franklin Innovation Active ETF 20251117 0 30.63 30.63 30.63 30.63 0 30.63
FINT.TO First Trust International Capital Strength ETF 20251117 0 32.78 32.78 32.78 32.78 200 32.5708
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20251117 0 18.32 18.32 18.26 18.26 1000 18.0077 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20251117 0 18.19 18.19 18.16 18.16 1400 17.9267 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20251117 0 19.09 19.09 19.09 19.09 0 18.9032
FLI.TO CI U.S. & Canada Lifeco Income ETF 20251117 0 11.44 11.45 11.41 11.41 1100 11.1584 down up incorrect
FLOT-U.TO Purpose Floating Rate Income Fund 20251117 0 5.99 5.99 5.99 5.99 0 5.99
FLOT.TO Purpose Floating Rate Income Fund 20251117 0 7.14 7.14 7.14 7.14 0 7.14
FLSD.TO Franklin Liberty Short Duration Bond ETF 20251117 0 19.47 19.47 19.47 19.47 100 19.239
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20251117 0 55.36 55.47 54.96 54.96 800 54.8413 down down correct
FM.TO First Quantum Minerals Ltd 20251117 0 29.53 29.68 29.01 29.6 2323836 29.6 up up correct
FN-PA.TO First National Financial Corporation 20251117 0 23.51 23.55 23.5 23.5 1824 23.3219 down down correct
FN-PB.TO FN-PB 20251117 0 22.95 22.95 22.95 22.95 0 22.657
FNV.TO Franco-Nevada Corporation 20251117 0 276.31 278.31 271.76 274.02 237200 273.5073 down down correct
FOOD.TO Goodfood Market Corp 20251117 0 0.23 0.25 0.2 0.23 147500 0.23
FORA.TO VerticalScope Holdings Inc 20251117 0 3.14 3.14 2.94 2.99 57200 2.99 down down correct
FOUR.TO Horizons Industry 4.0 Index ETF 20251117 0 59.37 59.37 59.37 59.37 0 59.37
FPR.TO CI Preferred Share ETF 20251117 0 25.11 25.11 25.11 25.11 0 24.763
FRU.TO Freehold Royalties Ltd 20251117 0 14.69 14.96 14.61 14.88 937939 14.5493 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20251117 0 11.79 12.45 11.79 12.45 1600 12.45 up up correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20251117 0 10.09 10.1 10.09 10.1 5800 9.9724 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20251117 0 9.67 9.68 9.665 9.68 7000 9.5525 up up correct
FSF.TO CI Global Financial Sector ETF 20251117 0 33.87 33.87 33.87 33.87 100 33.7301
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20251117 0 16.54 16.54 16.54 16.54 0 16.1999
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20251117 0 35.33 35.33 35.26 35.26 309 35.26 down down correct
FST.TO First Trust Canadian Capital Strength ETF 20251117 0 69.6 69.65 68.93 69.15 8100 68.9772 down down correct
FSV.TO FirstService Corporation 20251117 0 218.05 218.05 211.66 211.77 90000 211.3955 down down correct
FSY.TO Forsys Metals Corp 20251117 0 0.29 0.3 0.27 0.27 671700 0.27 down down correct
FSZ.TO Fiera Capital Corporation 20251117 0 6.31 6.31 6.055 6.06 560281 5.9527 down down correct
FT.TO Fortune Minerals Limited 20251117 0 0.09 0.09 0.09 0.09 238800 0.09
FTG.TO Firan Technology Group Corporation 20251117 0 11.16 11.25 10.28 10.41 37300 10.41 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20251117 0 10.67 10.74 10.67 10.72 15803 10.4686 up up correct
FTN.TO Financial 15 Split Corp 20251117 0 10.9 10.97 10.82 10.87 87010 9.4378 down down correct
FTS-PF.TO Fortis Inc 20251117 0 23.79 24 23.77 24 3000 23.6898 up up correct
FTS-PG.TO FTS-PG 20251117 0 24.81 24.81 24.55 24.58 7494 24.206 down down correct
FTS-PH.TO Fortis Inc 20251117 0 18.71 18.75 18.71 18.75 600 18.5012 up up correct
FTS-PI.TO Fortis Inc 20251117 0 17.35 17.35 17.22 17.22 315 17.0009 down down correct
FTS-PJ.TO Fortis Inc 20251117 0 22.7 22.7 22.64 22.64 2300 22.3439 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20251117 0 23.33 23.33 22.73 22.73 1800 22.4025 down down correct
FTS-PM.TO Fortis Inc 20251117 0 24.49 24.49 24.32 24.35 3232 24.0149 down down correct
FTS.TO Fortis Inc 20251117 0 72.71 73.26 72.6 73.26 2521653 72.6544 up up correct
FTT.TO Finning International Inc 20251117 0 74.09 74.9 72.645 73.05 530980 72.5214 down down correct
FTU-PB.TO FTU-PB 20251117 0 7.75 7.75 7.75 7.75 0 7.4834
FTU.TO US Financial 15 Split Corp 20251117 0 0.5 0.5 0.5 0.5 0 0.5
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20251117 0 36.38 36.38 36.38 36.38 0 36.1089
FURY.TO Fury Gold Mines Limited 20251117 0 0.78 0.79 0.73 0.73 103600 0.73 down down correct
FVI.TO Fortuna Silver Mines Inc 20251117 0 11.72 11.78 11.39 11.6 746000 11.6 down down correct
FVL.TO Freegold Ventures Limited 20251117 0 1.28 1.3 1.22 1.24 989100 1.24 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20251117 0 34.04 34.09 33.78 33.86 5000 33.7298 down down correct
GAU.TO Galiano Gold Inc 20251117 0 3.07 3.15 2.99 3.01 350600 3.01 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20251117 0 56.87 56.88 56.52 56.52 5297 57.4545 down down correct
GBT.TO BMTC Group Inc 20251117 0 13.1 13.99 13.1 13.23 1214 13.0395 up up correct
GCBD.TO Guardian Canadian Bond ETF 20251117 0 18.52 18.52 18.52 18.52 700 18.3414
GCG.TO Guardian Capital Group Limited 20251117 0 66.95 66.95 66.95 66.95 0 66.5617
GCL.TO Colabor Group Inc 20251117 0 0.17 0.17 0.17 0.17 215800 0.17
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20251117 0 48.42 48.42 48.2 48.2 3155 48.6634 down up incorrect
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20251117 0 30.93 30.93 30.93 30.93 0 30.8288
GDC.TO Genesis Land Development Corp 20251117 0 3.28 3.43 3.28 3.38 9700 3.27 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20251117 0 19.6 19.6 19.6 19.6 0 19.3263
GDEP.TO Guardian Directed Equity Path ETF Hedged 20251117 0 19.27 19.27 19.27 19.27 0 18.9979
GDI.TO GDI Integrated Facility Services Inc 20251117 0 28.6 28.6 28.21 28.39 5100 28.39 down down correct
GDL.TO Goodfellow Inc 20251117 0 12.21 12.21 11.7 11.7 3200 11.5618 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20251117 0 19.65 19.68 19.64 19.68 4800 19.2084 up up correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20251117 0 18.88 18.88 18.79 18.79 10500 18.2986 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20251117 0 10.45 10.46 10.45 10.45 6900 10.3222
GDV.TO Global Dividend Growth Split Corp 20251117 0 12.01 12.1 11.93 12.04 22000 11.6658 up up correct
GEI.TO Gibson Energy Inc 20251117 0 23.85 23.95 23.57 23.65 370318 23.2543 down up incorrect
GENM.TO Generation Mining Limited 20251117 0 0.55 0.55 0.51 0.51 463847 0.51 down up incorrect
GEO.TO Geodrill Limited 20251117 0 3.94 4.05 3.82 3.87 56900 3.87 down up incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20251117 0 75.39 75.39 74.4 74.56 4592 76.1111 down up incorrect
GFL.TO GFL Environmental Inc 20251117 0 62.37 62.52 61.71 62.12 523100 62.098 down up incorrect
GGD.TO GoGold Resources Inc 20251117 0 2.45 2.47 2.385 2.41 1568900 2.41 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20251117 0 65.79 65.79 65.15 65.15 1853 66.5364 down up incorrect
GH.TO Gamehost Inc 20251117 0 11.85 11.85 11.69 11.69 9400 11.4926 down up incorrect
GIB-A.TO CGI Inc 20251117 0 121.5 122.15 120.34 121.08 509477 120.7048 down down correct
GIL.TO Gildan Activewear Inc 20251117 0 81.81 82.01 79.24 79.8 533200 79.4824 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20251117 0 36.82 36.82 36.82 36.82 200 36.82
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20251117 0 33.05 33.05 33.05 33.05 0 33.05
GIQU-B.TO Guardian i3 US Quality Growth ETF 20251117 0 41.72 41.72 41.72 41.72 0 40.8496
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20251117 0 36.48 36.48 36.48 36.48 0 36.48
GLO.TO Global Atomic Corporation 20251117 0 0.51 0.52 0.48 0.48 1029400 0.48 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20251117 0 36.39 37.19 33.84 35.17 1196900 35.17 down down correct
GMX.TO Globex Mining Enterprises Inc 20251117 0 1.75 1.75 1.7 1.72 11600 1.72 down down correct
GOLD.TO GoldMining Inc 20251117 0 1.81 1.87 1.81 1.82 251600 1.82 up up correct
GOOS.TO Canada Goose Holdings Inc 20251117 0 18.47 18.49 17.66 17.84 189200 17.84 down down correct
GRA.TO NanoXplore Inc 20251117 0 2.35 2.36 2.33 2.35 190700 2.35
GRC.TO Gold Springs Resource Corp 20251117 0 0.08 0.08 0.08 0.08 1000 0.08
GRID.TO Tantalus Systems Holding Inc 20251117 0 3.83 3.9 3.67 3.9 177400 3.9 up up correct
GRN.TO Greenlane Renewables Inc 20251117 0 0.275 0.275 0.235 0.245 305700 0.245 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20251117 0 76.56 77.41 76.21 76.5 50065 75.4332 down down correct
GSY.TO goeasy Ltd 20251117 0 122.88 123.46 119.06 119.91 148784 118.5684 down down correct
GTE.TO Gran Tierra Energy Inc 20251117 0 6.01 6.07 5.78 5.8 66100 5.8 down down correct
GUD.TO Knight Therapeutics Inc 20251117 0 6.1 6.22 6.1 6.13 32500 6.13 up down incorrect
GURU.TO Guru Organic Energy Corp 20251117 0 4.55 4.55 4.15 4.4 6000 4.4 down up incorrect
GVC.TO Glacier Media Inc 20251117 0 0.18 0.18 0.18 0.18 0 0.18
GWO-PG.TO GWO-PG 20251117 0 24.04 24.04 23.62 23.8 6362 23.159 down down correct
GWO-PH.TO GWO-PH 20251117 0 22.59 22.63 22.59 22.63 1700 22.0215 up up correct
GWO-PI.TO Great-West Lifeco Inc 20251117 0 21.28 21.28 21.17 21.17 400 20.6159 down down correct
GWO-PL.TO GWO-PL 20251117 0 25.4 25.4 25.4 25.4 700 24.6971
GWO-PM.TO GWO-PM 20251117 0 25.7 25.7 25.7 25.7 0 24.9835
GWO-PN.TO Great-West Lifeco Inc 20251117 0 17.99 17.99 17.99 17.99 0 17.6369
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20251117 0 24.51 24.51 24.51 24.51 400 23.8381
GWO-PQ.TO Great-West Lifeco Inc 20251117 0 23.49 23.49 23.49 23.49 100 22.8533
GWO-PR.TO GWO-PR 20251117 0 22.2 22.2 22.18 22.18 1300 21.5807 down down correct
GWO-PS.TO Great-West Lifeco Inc 20251117 0 24.18 24.18 24.18 24.18 0 23.5273
GWO-PT.TO Great-West Lifeco Inc 20251117 0 23.68 23.68 23.68 23.68 500 23.0405
GWO.TO Great-West Lifeco Inc 20251117 0 62.53 62.81 62.32 62.72 1228003 61.4843 up down incorrect
H.TO Hydro One Limited 20251117 0 53.99 54.275 53.56 54.15 1102900 53.8094 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20251117 0 10.37 10.38 10.32 10.33 12600 10.1915 down up incorrect
HAC.TO Horizons Seasonal Rotation ETF 20251117 0 32.01 32.01 31.66 31.75 4003 31.4809 down up incorrect
HAD.TO Horizons Active Cdn Bond ETF 20251117 0 9.16 9.16 9.13 9.13 1300 9.0187 down up incorrect
HAF.TO Horizons Active Global Fixed Income ETF 20251117 0 6.98 6.98 6.92 6.92 3500 6.8116 down up incorrect
HAI.TO Haivision Systems Inc 20251117 0 4.96 5.06 4.86 4.86 34100 4.86 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20251117 0 25.51 25.6 25.46 25.53 3300 25.3663 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20251117 0 40.99 41.25 40.87 41 5500 40.8002 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20251117 0 30.005 30.005 29.89 29.89 1000 29.588 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20251117 0 17.33 17.39 17.26 17.26 8200 17.1238 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20251117 0 50.33 50.33 50.28 50.29 6100 50.29 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20251117 0 10.83 11.12 10.77 10.96 24642 10.96 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20251117 0 12.58 12.58 12.58 12.58 100 12.3011
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20251117 0 12.52 12.52 12.52 12.52 0 12.52
HBF.TO Harvest Brand Leaders Plus Income ETF 20251117 0 10.58 10.67 10.53 10.57 29300 10.2965 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20251117 0 33.8 33.8 33.07 33.17 400 33.0322 down up incorrect
HBGD.TO Horizons Big Data & Hardware Index ETF 20251117 0 46.79 47.68 46.47 46.47 3700 46.2902 down up incorrect
HBLK.TO Blockchain Technologies ETF 20251117 0 22.66 22.9 22.41 22.41 2300 22.41 down down correct
HBM.TO Hudbay Minerals Inc 20251117 0 21.98 22.05 21.32 21.54 1389600 21.54 down down correct
HBP.TO Helix BioPharma Corp 20251117 0 2.39 2.6 2.39 2.45 800 2.45 up down incorrect
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20251117 0 34.6 34.88 33.61 34.17 45092 34.17 down up incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20251117 0 31.12 31.25 31.08 31.08 3500 30.7278 down up incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20251117 0 33.41 33.56 33.23 33.37 45200 32.9074 down up incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20251117 0 10.51 10.51 10.33 10.33 3200 10.33 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20251117 0 14.78 14.78 14.73 14.73 800 14.5927 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20251117 0 28.45 28.45 28.17 28.17 800 28.17 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20251117 0 27.825 27.825 27.825 27.825 100 27.7241
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20251117 0 20.44 20.46 20.17 20.29 171500 19.6066 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20251117 0 14.29 14.29 14.23 14.23 107 14.23 down down correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20251117 0 20.1 20.15 19.93 19.98 12968 19.98 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20251117 0 16.07 16.095 16.02 16.04 16006 16.04 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20251117 0 13.33 13.38 13.22 13.26 25452 13.26 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20251117 0 50.98 51.66 50.16 50.39 15666 50.39 down down correct
HERO.TO Evolve E-Gaming Index ETF 20251117 0 46.56 46.56 46.29 46.29 1100 46.2379 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20251117 0 51.99 51.99 51.6 51.6 3100 51.6 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20251117 0 13.4 13.4 13.25 13.29 12141 13.29 down down correct
HFG.TO Hamilton Global Financials ETF 20251117 0 31.41 31.41 31.09 31.09 400 30.8224 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251117 0 10.63 10.63 10.61 10.61 170 10.61 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20251117 0 1.9 1.95 1.9 1.95 2500 1.95 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20251117 0 10.12 10.13 10.11 10.13 37500 10.0073 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20251117 0 4.3 4.42 4.16 4.35 503381 4.35 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20251117 0 79.06 79.06 78 78.01 600 78.01 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20251117 0 5.45 5.45 5.41 5.41 31800 5.2308 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20251117 0 21.11 21.11 20.82 20.87 39534 20.7451 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20251117 0 89.82 93.05 87.75 88.8 124958 88.8 down down correct
HGY.TO Horizons Gold Yield ETF 20251117 0 15.25 15.25 15.07 15.13 21700 14.8247 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20251117 0 9.06 9.07 9.06 9.07 900 8.8305 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20251117 0 8.29 8.4 8.29 8.34 9918 8.34 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20251117 0 7.6 7.71 7.6 7.64 260985 7.406 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20251117 0 8.08 8.1 8.08 8.095 4700 7.8776 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20251117 0 9.67 9.77 9.63 9.74 67502 9.74 up up correct
HLF.TO High Liner Foods Incorporated 20251117 0 13.8 13.86 13.36 13.38 64100 13.0682 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20251117 0 20 20.57 19.92 19.99 15300 19.967 down up incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20251117 0 33.245 33.26 33.245 33.26 600 33.26 up down incorrect
HLS.TO HLS Therapeutics Inc 20251117 0 4.94 4.97 4.78 4.9 7900 4.9 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20251117 0 11.62 11.98 11.56 11.8 4100 11.8 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20251117 0 5.57 5.57 5.57 5.57 0 5.57
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20251117 0 7.91 8 7.85 7.88 7400 7.8504 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20251117 0 9.76 9.76 9.76 9.76 400 9.6607
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20251117 0 6.48 6.82 6.34 6.8 4164900 6.8 up down incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20251117 0 23.44 24 22.11 22.26 1124300 22.26 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20251117 0 5.45 5.51 5.43 5.49 552900 5.49 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20251117 0 11.8 11.89 11.78 11.78 21463 11.78 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20251117 0 11.33 11.33 11.19 11.3 10347 11.1238 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20251117 0 15.69 15.91 15.65 15.76 22133 15.5196 up up correct
HOT-U.TO HOT-U 20251117 0 0.315 0.32 0.31 0.315 42000 0.315
HOT-UN.TO American Hotel Income Properties REIT LP 20251117 0 0.315 0.32 0.31 0.315 41969 0.315
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20251117 0 9.55 9.61 9.48 9.49 195000 9.49 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20251117 0 3.12 3.12 3.08 3.08 500 2.9852 down down correct
HPR.TO Horizons Active Preferred Share ETF 20251117 0 10.3 10.33 10.29 10.32 32800 10.1534 up up correct
HPS-A.TO Hammond Power Solutions Inc 20251117 0 162.89 165.21 152.59 154.5 86544 154.2568 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251117 0 4.84 4.84 4.84 4.84 0 4.84
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251117 0 6.87 6.98 6.7 6.91 1323227 6.91 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20251117 0 29.67 30.26 29.05 29.41 781767 29.41 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20251117 0 10.01 10.11 9.85 9.89 1007297 9.7032 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20251117 0 116.31 116.37 116.27 116.31 31400 116.31
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20251117 0 11.64 11.86 11.49 11.76 204863 11.76 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20251117 0 82 82 80.96 80.96 9400 80.96 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20251117 0 30.45 30.8 29.77 30.04 281897 30.04 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20251117 0 117.09 117.09 117.03 117.08 8700 117.08 down up incorrect
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20251117 0 21 21 21 21 0 20.3946
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20251117 0 21.11 21.11 20.9 20.9 264 20.3117 down up incorrect
HTA.TO Harvest Tech Achievers Growth & Income ETF 20251117 0 18.99 19.1 18.67 18.75 48500 18.1627 down up incorrect
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20251117 0 44.2 44.2 44.2 44.2 200 44.2
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20251117 0 61.99 62 61.99 62 800 62 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20251117 0 15.49 15.49 15.49 15.49 100 15.49
HUBL.TO Harvest US Bank Leaders Income ETF 20251117 0 13.32 13.32 13.06 13.06 4500 12.701 down down correct
HUC.TO Horizons Crude Oil ETF 20251117 0 19.52 19.55 19.47 19.47 11100 19.47 down down correct
HUG.TO Horizons Gold ETF 20251117 0 30.42 30.53 30 30.1 3600 30.1 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20251117 0 82.18 82.18 82.18 82.18 0 82.18
HULC.TO Horizons US Large Cap Index ETF 20251117 0 114.64 115.17 113.9 114.11 8700 114.11 down down correct
HUN.TO Horizons Natural Gas ETF 20251117 0 8.45 8.45 8.15 8.15 2900 8.15 down down correct
HURA.TO Horizons Global Uranium Index ETF 20251117 0 50.86 51.8 50.28 50.91 19100 50.8649 up up correct
HUT.TO Hut 8 Mining Corp 20251117 0 50.77 54.8 50 52.96 1341300 52.96 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20251117 0 18.72 18.73 18.65 18.72 60100 18.234
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20251117 0 6.09 6.38 5.95 6.32 590534 6.32 up up correct
HUZ.TO Horizons Silver ETF 20251117 0 21.24 21.44 20.85 21.09 8800 21.09 down down correct
HWO.TO High Arctic Energy Services Inc 20251117 0 0.88 0.88 0.88 0.88 13500 0.88
HWX.TO Headwater Exploration Inc 20251117 0 8.19 8.29 8.15 8.23 647700 8.1347 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20251117 0 41.44 41.44 41.1 41.11 2810 41.11 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20251117 0 58.27 58.27 57.62 57.8 15400 57.8 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20251117 0 48.01 48.01 47.55 47.63 2900 47.63 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20251117 0 65.44 65.44 65.1 65.1 500 65.1 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20251117 0 71.61 72.13 70.86 71.08 51900 71.08 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20251117 0 100.51 101.21 99.5 99.96 56400 99.96 down down correct
HXS.TO Horizons S&P 500 Index ETF 20251117 0 97.29 97.72 96.25 96.55 18900 96.55 down down correct
HXX.TO Horizons Europe 50 Index ETF 20251117 0 65.33 65.4 64.79 64.93 4000 64.93 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251117 0 10.63 10.63 10.63 10.63 200 10.4639
HZD.TO BetaPro Silver -2x Daily Bear ETF 20251117 0 2.33 2.41 2.29 2.36 193806 2.36 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20251117 0 59.2 60.38 57 58.31 130077 58.31 down down correct
IAG.TO iA Financial Corporation Inc 20251117 0 164.47 165.71 162.74 163.58 562000 161.567 down up incorrect
ICE.TO Canlan Ice Sports Corp 20251117 0 4.3 4.3 4.29 4.3 800 4.2685
ICPB.TO IA Clarington Core Plus Bond Fund 20251117 0 9.47 9.48 9.47 9.47 2700 9.3335
IFA.TO iFabric Corp 20251117 0 1.24 1.24 1.24 1.24 1800 1.24
IFC-PA.TO Intact Financial Corporation 20251117 0 21.97 21.98 21.94 21.94 2600 21.6358 down down correct
IFC-PC.TO Intact Financial Corporation 20251117 0 24.11 24.19 24.11 24.19 700 23.9752 up up correct
IFC-PE.TO Intact Financial Corporation 20251117 0 24.01 24.01 24.01 24.01 500 23.6845
IFC-PF.TO Intact Financial Corporation 20251117 0 24.06 24.1 24.06 24.1 2000 23.7767 up up correct
IFC-PG.TO Intact Financial Corporation 20251117 0 25.58 25.75 25.58 25.75 3586 25.369 up up correct
IFC-PI.TO Intact Financial Corporation 20251117 0 24.91 24.91 24.9 24.9 1300 24.5614 down down correct
IFC.TO Intact Financial Corporation 20251117 0 282.12 286.18 281.53 285.72 601600 284.3649 up up correct
IFP.TO Interfor Corporation 20251117 0 7.71 7.71 7.45 7.55 366200 7.55 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20251117 0 7.81 7.81 7.81 7.81 0 7.81
IGAF.TO IA Clarington Loomis Global Allocation Fund 20251117 0 16.43 16.43 16.43 16.43 0 16.43
IGB.TO Purpose Global Bond Class 20251117 0 18.42 18.42 18.41 18.41 3600 18.1229 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20251117 0 16.57 16.57 16.57 16.57 0 16.4388
IGM.TO IGM Financial Inc 20251117 0 55.34 55.85 55.3 55.56 358654 55.0629 up up correct
III.TO Imperial Metals Corporation 20251117 0 7.24 7.3 7.05 7.14 81800 7.14 down up incorrect
IIP-UN.TO InterRent Real Estate Investment Trust 20251117 0 13.31 13.35 13.29 13.31 118782 13.1782
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20251117 0 8.99 8.99 8.99 8.99 0 8.8145
IMG.TO IAMGOLD Corporation 20251117 0 19.23 19.51 18.71 18.95 2470951 18.95 down down correct
IMO.TO Imperial Oil Limited 20251117 0 138.89 139.58 137.66 138.72 1824888 137.2319 down up incorrect
IMP.TO Intermap Technologies Corporation 20251117 0 2.4 2.55 2.29 2.33 165800 2.33 down down correct
INO-UN.TO Inovalis Real Estate Investment Trust 20251117 0 0.79 0.79 0.74 0.76 75700 0.7261 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20251117 0 16.67 16.67 16.67 16.67 0 16.6064
IPCO.TO International Petroleum Corporation 20251117 0 26.76 27.23 26.43 26.68 115900 26.68 down up incorrect
IPO.TO InPlay Oil Corp 20251117 0 12.88 12.95 12.63 12.68 30700 12.4331 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251117 0 32.91 32.91 32.78 32.78 2300 32.78 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251117 0 35.4 35.4 35.4 35.4 200 35.4
ISIF.TO IA Clarington Strategic Income Fund 20251117 0 12.88 12.88 12.88 12.88 0 12.88
ITH.TO International Tower Hill Mines Ltd 20251117 0 2.29 2.43 2.24 2.28 78700 2.28 down down correct
IVN.TO Ivanhoe Mines Ltd 20251117 0 12.46 12.59 12.3 12.36 1826200 12.36 down down correct
IVQ.TO Invesque Inc 20251117 0 0.115 0.12 0.115 0.12 131000 0.12 up up correct
JAG.TO Jaguar Mining Inc 20251117 0 6 6.01 5.8 5.86 119900 5.86 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20251117 0 41.81 42.03 41.81 42.03 700 42.03 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20251117 0 61.96 61.96 61.96 61.96 100 61.4257
JFS-UN.TO JFT Strategies Fund 20251117 0 25.44 25.45 25.44 25.45 2065 25.45 up up correct
JOY.TO Journey Energy Inc 20251117 0 4 4 3.92 3.92 57300 3.92 down down correct
JWEL.TO Jamieson Wellness Inc 20251117 0 35.38 35.38 34.36 34.92 101200 34.4703 down down correct
K.TO Kinross Gold Corporation 20251117 0 35.36 35.98 34.9 35.05 4659385 35.0033 down down correct
KBL.TO K-Bro Linen Inc 20251117 0 36.24 36.28 35.57 35.78 36600 35.378 down down correct
KEI.TO Kolibri Global Energy Inc 20251117 0 5.64 5.92 5.64 5.81 20800 5.81 up up correct
KEL.TO Kelt Exploration Ltd 20251117 0 7.58 7.58 7.25 7.25 513800 7.25 down down correct
KEY.TO Keyera Corp 20251117 0 43.22 43.99 43.19 43.41 1772988 42.8886 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20251117 0 67.97 67.97 66.9 67.42 13700 67.42 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20251117 0 62.69 62.69 62.3 62.3 415 62.3 down down correct
KILO.TO Purpose Gold Bullion Fund 20251117 0 58.9 59.01 57.9 58.45 14200 58.45 down down correct
KITS.TO Kits Eyecare Ltd 20251117 0 13.47 13.94 13.46 13.55 145600 13.55 up up correct
KLS.TO Kelso Technologies Inc 20251117 0 0.21 0.21 0.2 0.21 40900 0.21
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20251117 0 16.68 16.76 16.53 16.59 175701 16.3545 down down correct
KNT.TO K92 Mining Inc 20251117 0 18.79 18.99 18.47 18.66 767900 18.66 down up incorrect
KPT.TO KP Tissue Inc 20251117 0 9.53 9.57 9.46 9.57 14800 9.4047 up up correct
KRN.TO Karnalyte Resources Inc 20251117 0 0.13 0.13 0.13 0.13 4000 0.13
KXS.TO Kinaxis Inc 20251117 0 172.62 173.29 170 170.89 69400 170.89 down down correct
L.TO Loblaw Companies Limited 20251117 0 60.43 61.49 59.89 61.32 1747665 61.1787 up down incorrect
LABS.TO MediPharm Labs Corp 20251117 0 0.07 0.075 0.07 0.07 346600 0.07
LAC.TO Lithium Americas Corp 20251117 0 6.48 7.1 6.48 6.7 2817343 6.7 up up correct
LAM.TO Laramide Resources Ltd 20251117 0 0.52 0.58 0.52 0.53 623400 0.53 up up correct
LAS-A.TO Lassonde Industries Inc 20251117 0 232.82 245.68 228.07 228.07 4300 227.0187 down up incorrect
LB-PH.TO LB-PH 20251117 0 24.31 24.31 24.31 24.31 0 23.9303
LB.TO Laurentian Bank of Canada 20251117 0 33.2 33.2 32.55 32.76 129947 32.378 down down correct
LBS-PA.TO LBS-PA 20251117 0 10.75 10.75 10.72 10.74 34933 10.5618 down down correct
LBS.TO Life & Banc Split Corp 20251117 0 11 11.02 10.9 10.91 128500 10.5504 down down correct
LCFS.TO Tidewater Renewables Ltd 20251117 0 4.38 4.38 4.25 4.25 12400 4.25 down down correct
LCS-PA.TO LCS-PA 20251117 0 11.17 11.17 11.17 11.17 501 10.9878
LCS.TO Brompton Lifeco Split Corp 20251117 0 9.95 9.98 9.71 9.88 11160 7.9854 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20251117 0 25.57 25.57 25.34 25.34 2100 24.4622 down down correct
LEAD.TO Evolve Future Leadership Hedged 20251117 0 22.72 23.21 22.72 22.92 9200 22.0608 up up correct
LFE-PB.TO Canadian Life Companies Split Corp 20251117 0 10.71 10.72 10.69 10.7 10900 10.4671 down down correct
LFE.TO Canadian Life Companies Split Corp 20251117 0 6.51 6.52 6.5 6.52 46400 6.1744 up up correct
LGD.TO Liberty Gold Corp 20251117 0 0.81 0.83 0.77 0.8 646300 0.8 down down correct
LGO.TO Largo Resources Ltd 20251117 0 1.36 1.36 1.26 1.3 160400 1.3 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20251117 0 28.71 29.055 28.71 29.04 131898 28.7036 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20251117 0 24.96 25.04 24.92 24.92 2400 24.0002 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20251117 0 19.98 20.03 19.9 19.9 4117 19.1603 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20251117 0 19.52 19.68 19.5 19.52 54000 18.7747
LN.TO Loncor Gold Inc 20251117 0 1.31 1.33 1.3 1.31 502000 1.31
LNF.TO Leon's Furniture Limited 20251117 0 28.37 28.37 27.635 28.04 25157 27.8026 down down correct
LNR.TO Linamar Corporation 20251117 0 78.78 78.86 77.07 77.46 86634 77.1628 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20251117 0 40.82 40.82 40.82 40.82 0 40.82
LS.TO Middlefield Healthcare & Life Sciences ETF 20251117 0 12.03 12.04 11.95 11.97 1697 11.97 down down correct
LSPD.TO Lightspeed POS Inc 20251117 0 16.8 16.95 16.13 16.14 761300 16.14 down down correct
LUC.TO Lucara Diamond Corp 20251117 0 0.18 0.19 0.18 0.19 295900 0.19 up up correct
LUG.TO Lundin Gold Inc 20251117 0 112.87 115.42 111.78 113.11 801000 111.9592 up up correct
LUN.TO Lundin Mining Corporation 20251117 0 25.43 25.88 25.15 25.44 1710600 25.4128 up up correct
MAL.TO Magellan Aerospace Corporation 20251117 0 18.57 18.57 17.38 17.51 42417 17.4611 down up incorrect
MARI.TO Marimaca Copper Corp 20251117 0 12.15 12.15 11.37 11.44 32500 11.44 down up incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20251117 0 28.1 28.1 28.05 28.05 7331 27.673 down down correct
MBX.TO Microbix Biosystems Inc 20251117 0 0.26 0.26 0.25 0.25 34400 0.25 down down correct
MCB.TO McCoy Global Inc 20251117 0 3.15 3.15 2.86 2.89 81500 2.8657 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20251117 0 51.1 51.17 50.69 50.8 800 50.3241 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20251117 0 23.8 23.83 23.8 23.83 100 23.2901 up up correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20251117 0 20.04 20.04 20.04 20.04 0 19.8408
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20251117 0 55.86 56.02 55.54 55.54 1200 55.1496 down down correct
MDI.TO Major Drilling Group International Inc 20251117 0 12.2 12.415 12.08 12.15 105021 12.15 down down correct
MDNA.TO Medicenna Therapeutics Corp 20251117 0 1.43 1.48 1.43 1.46 42400 1.46 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20251117 0 2.7 2.83 2.65 2.7 193800 2.7
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20251117 0 36.93 36.93 36.93 36.93 0 36.5123
MEQ.TO Mainstreet Equity Corp 20251117 0 185.01 185.01 181.51 183 4400 182.9177 down up incorrect
MFC-PB.TO Manulife Financial Corp CL A P 20251117 0 22.15 22.15 21.98 22.04 8300 21.4678 down up incorrect
MFC-PC.TO Manulife Financial Corporation 20251117 0 21.94 22.03 21.91 22 1004 21.4389 up down incorrect
MFC-PF.TO Manulife Financial Corporation 20251117 0 18.3 18.3 18.3 18.3 1000 18.0137
MFC-PI.TO MFC-PI 20251117 0 25.8 25.8 25.8 25.8 1300 25.0556
MFC-PJ.TO Manulife Financial Corporation 20251117 0 25.5 25.5 25.47 25.47 1200 24.7138 down down correct
MFC-PK.TO Manulife Financial Corporation 20251117 0 25.25 25.33 25.04 25.26 4350 24.4829 up up correct
MFC-PL.TO Manulife Financial Corporation 20251117 0 24.45 24.45 24.45 24.45 1000 23.7413
MFC-PM.TO Manulife Financial Corp PREF SE 20251117 0 24.7 24.7 24.7 24.7 800 24.0205
MFC-PN.TO Manulife Financial Corporation 20251117 0 24.34 24.35 24.34 24.34 1000 23.7012
MFC-PP.TO MFC-PP 20251117 0 18.2 18.2 18.2 18.2 0 17.7372
MFC-PQ.TO MFC-PQ 20251117 0 25.61 25.62 25.61 25.62 600 24.8832 up up correct
MFC.TO Manulife Financial Corporation 20251117 0 48.06 48.18 47.14 47.48 8248800 46.5951 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20251117 0 49.0491 49.0491 49.0491 49.0491 0 49.0491
MFI.TO Maple Leaf Foods Inc 20251117 0 24.11 24.67 24.11 24.5 344056 23.7514 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20251117 0 16.09 16.12 16.09 16.12 8500 15.6831 up up correct
MG.TO Magna International Inc 20251117 0 68.58 69.025 66.795 67.16 1481594 66.6425 down down correct
MGA.TO Mega Uranium Ltd 20251117 0 0.37 0.39 0.36 0.36 793100 0.36 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20251117 0 17.06 17.06 17.06 17.06 0 16.8864
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20251117 0 16.29 16.29 16.18 16.18 1800 15.9818 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20251117 0 32.96 32.96 32.96 32.96 300 32.7855
MHC-U.TO Flagship Communities Real Estate Investment Trust 20251117 0 18.35 18.35 18.02 18.25 12200 18.0419 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20251117 0 13.66 13.66 13.43 13.48 26600 13.322 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20251117 0 40.53 40.53 40.53 40.53 201 39.6278
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20251117 0 43.2 43.2 42.88 42.91 1500 42.3471 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20251117 0 38.76 38.76 38.75 38.75 200 38.4962 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20251117 0 19.46 19.46 19.43 19.44 13600 19.1685 down down correct
MKP.TO MCAN Mortgage Corporation 20251117 0 21.58 21.74 21.21 21.32 49100 20.9401 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20251117 0 3.15 3.18 3.13 3.16 2006 3.1288 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20251117 0 40.66 40.67 39.51 39.51 2900 39.51 down down correct
MNT-U.TO MNT-U 20251117 0 42.44 42.44 42.27 42.27 200 42.27 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20251117 0 61 61.07 58.59 59.98 24500 59.98 down down correct
MOGO.TO Mogo Inc 20251117 0 1.75 1.76 1.66 1.7 60763 1.7 down down correct
MPC-C.TO Madison Pacific Properties Inc 20251117 0 5 5 5 5 0 4.9475
MPC.TO Madison Pacific Properties Inc 20251117 0 4.91 4.91 4.91 4.91 0 4.8605
MPCT-UN.TO Dream Impact Trust 20251117 0 1.36 1.41 1.35 1.35 31800 1.35 down up incorrect
MPVD.TO Mountain Province Diamonds Inc 20251117 0 0.04 0.04 0.04 0.04 38900 0.04
MRC.TO Morguard Corporation 20251117 0 115.18 115.75 115.18 115.3 1087 115.0988 up up correct
MRD.TO Melcor Developments Ltd 20251117 0 14.8 14.82 14.72 14.72 7524 14.5955 down down correct
MRE.TO Martinrea International Inc 20251117 0 10.16 10.26 10.06 10.09 206047 10.041 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20251117 0 17.41 17.41 16.93 16.99 95769 16.7406 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20251117 0 5.76 5.81 5.75 5.81 40607 5.7354 up up correct
MRU.TO Metro Inc 20251117 0 98.05 98.94 97.48 98.9 873858 98.4762 up up correct
MSV.TO Minco Silver Corporation 20251117 0 0.31 0.31 0.3 0.3 2800 0.3 down down correct
MTL.TO Mullen Group Ltd 20251117 0 14.2 14.27 13.96 14 269100 13.7562 down down correct
MTY.TO MTY Food Group Inc 20251117 0 33.59 39 33.59 38.27 574600 37.9376 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20251117 0 18.36 18.39 18.35 18.36 24300 18.0561
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20251117 0 66.24 66.24 66.24 66.24 100 66.24
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20251117 0 57.15 57.15 57.15 57.15 100 56.8942
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20251117 0 54.39 54.39 54.39 54.39 0 54.39
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20251117 0 46.51 46.51 46.51 46.51 0 46.2703
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20251117 0 35.66 35.66 35.66 35.66 0 33.8592
MUX.TO McEwen Mining Inc 20251117 0 23.82 24.4 23.49 23.8 55000 23.8 down down correct
MX.TO Methanex Corporation 20251117 0 51.56 51.86 50.05 50.16 165713 49.9165 down up incorrect
MXG.TO Maxim Power Corp 20251117 0 4.44 4.45 4.19 4.29 12800 4.29 down down correct
NA-PC.TO National Bank of Canada 20251117 0 26.25 26.45 26.25 26.45 9650 26.0228 up up correct
NA-PE.TO National Bank of Canada 20251117 0 25.63 25.64 25.55 25.55 751 25.1954 down down correct
NA-PG.TO National Bank of Canada 20251117 0 26.55 26.55 26.46 26.47 1650 26.038 down down correct
NA-PS.TO National Bank of Canada 20251117 0 25.77 25.98 25.77 25.98 2050 25.5962 up up correct
NA.TO National Bank of Canada 20251117 0 161.72 162.5 160.81 161.71 2218527 160.5656 down down correct
NALT.TO NBI Liquid Alternatives ETF 20251117 0 21.55 21.6 21.49 21.6 23700 21.6 up up correct
NANO.TO Nano One Materials Corp 20251117 0 1.61 1.68 1.48 1.54 158400 1.54 down down correct
NCF.TO Northcliff Resources Ltd 20251117 0 0.43 0.445 0.33 0.33 1563200 0.33 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20251117 0 37.71 37.71 37.71 37.71 0 37.4431
NDM.TO Northern Dynasty Minerals Ltd 20251117 0 2.39 2.52 2.33 2.36 909200 2.36 down up incorrect
NEO.TO Neo Performance Materials Inc 20251117 0 17.6 18.1 16.69 16.73 278300 16.6235 down up incorrect
NEXT.TO NextSource Materials Inc 20251117 0 0.44 0.44 0.42 0.42 19400 0.42 down down correct
NFI.TO NFI Group Inc 20251117 0 13.11 13.38 12.88 13.04 196500 13.04 down down correct
NG.TO NovaGold Resources Inc 20251117 0 12.13 12.41 11.79 11.97 488900 11.97 down down correct
NGD.TO New Gold Inc 20251117 0 9.88 10.19 9.79 9.89 2456700 9.89 up up correct
NGPE.TO NBI Global Private Equity ETF 20251117 0 50.29 50.29 49.02 49.09 9482 53.5839 down down correct
NHYB.TO NBI High Yield Bond ETF 20251117 0 21.86 21.89 21.86 21.89 5500 21.496 up up correct
NINT.TO NBI Active International Equity ETF 20251117 0 26.2 26.2 26.19 26.2 2086 27.2956
NOA.TO North American Construction Group Ltd 20251117 0 19.08 19.62 18.77 18.93 151800 18.8154 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20251117 0 47.74 47.74 47.74 47.74 1000 47.74
NPI-PA.TO NPI-PA 20251117 0 23 23 22.78 22.78 6315 22.4406 down down correct
NPI-PB.TO NPI-PB 20251117 0 21.85 21.85 21.85 21.85 0 21.5235
NPI.TO Northland Power Inc 20251117 0 18.24 18.93 18.19 18.48 1614537 18.1961 up up correct
NPK.TO Verde Agritech Plc 20251117 0 0.99 1.13 0.93 0.95 196400 0.95 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20251117 0 26.38 26.4 26.28 26.28 958 27.0195 down down correct
NREA.TO NBI Global Real Assets Income ETF 20251117 0 25.77 25.77 25.77 25.77 99 25.8699
NSCB.TO NBI Sustainable Canadian Bond ETF 20251117 0 22.81 22.81 22.8 22.8 397 22.7476 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20251117 0 22.84 22.91 22.81 22.81 2500 22.5533 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20251117 0 47.5 47.5 47.43 47.43 960 49.3721 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20251117 0 43.13 43.13 43.13 43.13 0 42.9346
NTR.TO Nutrien Ltd 20251117 0 82.95 83.05 80.06 80.09 963400 79.5754 down down correct
NUAG.TO New Pacific Metals Corp 20251117 0 3.42 3.43 3.24 3.26 353600 3.26 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20251117 0 21.49 21.49 21.47 21.47 700 21.1556 down down correct
NUSA.TO NBI Active U.S. Equity ETF 20251117 0 49.63 49.63 49.2 49.2 469 50.14 down down correct
NVA.TO NuVista Energy Ltd 20251117 0 18.03 18.09 17.86 17.89 1118700 17.89 down up incorrect
NVO.TO Novo Resources Corp 20251117 0 0.125 0.135 0.125 0.125 163000 0.125
NWC.TO The North West Company Inc 20251117 0 47.9 48.13 47.68 48.02 85492 47.6182 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20251117 0 5.33 5.4 5.3 5.3 451083 5.1859 down down correct
NXE.TO NexGen Energy Ltd 20251117 0 11.41 11.51 10.955 11.14 2162800 11.14 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20251117 0 7.69 7.69 7.66 7.66 700 7.66 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20251117 0 5.62 5.66 5.595 5.6 15100 5.4886 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20251117 0 7.72 7.72 7.44 7.47 187600 7.2707 down down correct
NXTG.TO First Trust Indxx NextG ETF 20251117 0 14.44 14.44 14.44 14.44 100 14.44
OBE.TO Obsidian Energy Ltd 20251117 0 8.72 8.88 8.51 8.55 165000 8.55 down down correct
OGC.TO OceanaGold Corporation 20251117 0 34.13 34.6 33.35 33.79 545500 33.6706 down down correct
OGD.TO Orbit Garant Drilling Inc 20251117 0 1.49 1.54 1.35 1.41 66200 1.41 down up incorrect
OGI.TO OrganiGram Holdings Inc 20251117 0 2.1 2.14 2.05 2.12 119900 2.12 up down incorrect
OLA.TO Orla Mining Ltd 20251117 0 17.01 17.3 16.64 16.99 890000 16.972 down up incorrect
OLY.TO Olympia Financial Group Inc 20251117 0 112.07 117.8 112.07 113.75 6800 111.432 up down incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20251117 0 49.69 49.69 49.69 49.69 0 49.2376
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20251117 0 25.09 25.09 25.08 25.08 900 24.9809 down down correct
ONEQ.TO ONE Global Equity ETF 20251117 0 49.71 49.71 49.29 49.29 400 48.8927 down down correct
ONEX.TO Onex Corporation 20251117 0 106.5 108.54 103.66 104.83 131487 104.7401 down down correct
OPT.TO Optiva Inc 20251117 0 0.19 0.2 0.19 0.2 29600 0.2 up up correct
OR.TO Osisko Gold Royalties Ltd 20251117 0 45.45 45.5 44.53 44.79 237546 44.7173 down down correct
ORV.TO Orvana Minerals Corp 20251117 0 1.74 1.74 1.57 1.61 180700 1.61 down down correct
OTEX.TO Open Text Corporation 20251117 0 47.25 47.3 45.69 46.18 1321800 45.3155 down up incorrect
OVV.TO Ovintiv Inc 20251117 0 54.75 55 53.41 53.68 344028 53.2804 down up incorrect
PAAS.TO Pan American Silver Corp 20251117 0 53.47 53.99 52.25 52.58 898914 52.2423 down up incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20251117 0 18.96 18.96 18.96 18.96 300 18.4067
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20251117 0 16.6 16.6 16.6 16.6 0 16.3653
PBH.TO Premium Brands Holdings Corporation 20251117 0 87.89 89.57 87.89 88.85 155244 88.11 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251117 0 66.92 66.92 66.92 66.92 100 66.92
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251117 0 50.93 51.16 50.75 50.75 300 50.75 down down correct
PBL.TO Pollard Banknote Limited 20251117 0 19.78 19.99 19.1 19.31 19290 19.2604 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20251117 0 15.96 15.99 15.96 15.98 4400 15.3968 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20251117 0 18.62 18.63 18.61 18.62 900 18.2355
PD.TO Precision Drilling Corporation 20251117 0 82.69 82.89 80.9 81.02 66700 81.02 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20251117 0 41.7909 41.8634 41.6563 41.6563 4154 41.1488 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20251117 0 37.97 37.97 37.57 37.59 4900 37.19 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20251117 0 9.53 9.53 9.45 9.45 72900 9.0806 down down correct
PDV-PA.TO PDV-PA 20251117 0 10.81 10.81 10.81 10.81 0 10.5915
PDV.TO Prime Dividend Corp 20251117 0 10.45 10.45 10.45 10.45 0 10.117
PET.TO Pet Valu Holdings Ltd 20251117 0 28.72 29.11 28.56 28.88 140600 28.7588 up down incorrect
PEY.TO Peyto Exploration & Development Corp 20251117 0 21.5 21.79 21.1 21.28 1483100 20.889 down up incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20251117 0 24.98 24.98 24.68 24.71 13591 24.6263 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20251117 0 17.93 17.94 17.92 17.94 300 15.288 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20251117 0 10.22 10.23 10.22 10.23 42600 10.0827 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20251117 0 19.48 19.5 19.48 19.5 7000 19.3276 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20251117 0 20.26 20.27 20.2 20.2 2200 20.2 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20251117 0 15.91 15.96 15.82 15.92 53700 15.7948 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20251117 0 9.66 9.66 9.65 9.65 4820 9.4275 down down correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20251117 0 7.4 7.45 7.37 7.405 41800 7.1802 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251117 0 45.54 45.54 45.2 45.2 4400 45.2 down down correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251117 0 39.81 39.81 39.81 39.81 0 39.81
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20251117 0 21.58 21.58 21.58 21.58 0 21.1437
PHX.TO PHX Energy Services Corp 20251117 0 7.12 7.23 7.01 7.06 66897 6.8778 down down correct
PHYS-U.TO PHYS-U 20251117 0 31.07 31.18 30.57 30.64 57100 30.64 down down correct
PHYS.TO Sprott Physical Gold Trust 20251117 0 43.52 43.65 42.86 43.18 166400 43.18 down down correct
PIC-A.TO Premium Income Corporation 20251117 0 8.12 8.12 8.02 8.08 32202 7.1408 down down correct
PIC-PA.TO PIC-PA 20251117 0 16.14 16.18 16.09 16.1 21729 15.7917 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20251117 0 29.19 29.24 29.19 29.24 1600 28.9449 up up correct
PIF.TO Polaris Infrastructure Inc 20251117 0 12.39 12.39 11.975 12 39128 11.8023 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20251117 0 19.85 19.85 19.78 19.78 900 19.454 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20251117 0 23.82 23.82 23.82 23.82 0 23.82
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20251117 0 19.01 19.01 18.88 18.88 2500 18.6842 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20251117 0 26.97 26.97 26.97 26.97 0 26.9122
PLZ-UN.TO Plaza Retail REIT 20251117 0 4 4.03 3.98 3.99 63343 3.9038 down down correct
PME.TO Sentry Select Primary Metals Corp 20251117 0 4.01 4.06 3.97 3.97 2300 3.9238 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20251117 0 20.02 20.02 20.02 20.02 7600 19.6121
PMIF.TO PIMCO Monthly Income Fund (Canada) 20251117 0 18.43 18.43 18.405 18.42 131031 18.052 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20251117 0 26.75 26.75 26.62 26.62 1100 26.62 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20251117 0 18.9 18.91 18.89 18.91 2200 18.5731 up down incorrect
PNC-A.TO Postmedia Network Canada Corp 20251117 0 1.01 1.01 1.01 1.01 0 1.01
PNC-B.TO Postmedia Network Canada Corp 20251117 0 1 1 1 1 0 1
PNE.TO Pine Cliff Energy Ltd 20251117 0 0.86 0.86 0.78 0.79 268900 0.787 down up incorrect
PNP.TO Pinetree Capital Ltd 20251117 0 11.19 11.68 11 11.68 4700 11.68 up up correct
POU.TO Paramount Resources Ltd 20251117 0 23.76 23.8 23.47 23.48 140916 23.3371 down up incorrect
POW-PA.TO POW-PA 20251117 0 25.21 25.21 25.21 25.21 125 24.86
POW-PB.TO POW-PB 20251117 0 24.14 24.47 24.14 24.32 2200 23.9951 up down incorrect
POW-PC.TO Power Corp of Canada 5.80% 20251117 0 25.68 25.7 25.68 25.68 2452 25.3244
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20251117 0 23.06 23.06 23.05 23.05 2000 22.742 down down correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20251117 0 24.98 24.98 24.98 24.98 0 24.6337
POW.TO Power Corporation of Canada 20251117 0 69.57 69.67 68.86 69.6 3626234 69.0184 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20251117 0 24.71 24.71 24.7 24.7 2500 24.3008 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20251117 0 24.42 24.42 24.42 24.42 0 24.0531
PPL-PE.TO Pembina Pipeline Corporation 20251117 0 25.51 25.51 25.51 25.51 4100 25.0929
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20251117 0 25.74 25.78 25.59 25.59 1400 25.59 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20251117 0 25.94 25.95 25.94 25.95 400 25.5494 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20251117 0 25 25 24.92 24.92 3600 24.555 down up incorrect
PPL-PI.TO Pembina Pipeline Corporation 20251117 0 24.99 24.99 24.99 24.99 0 24.99
PPL-PO.TO Pembina Pipeline Corporation 20251117 0 25.12 25.12 25.03 25.07 25200 24.6915 down up incorrect
PPL-PQ.TO Pembina Pipeline Corporation 20251117 0 25.42 25.42 25.32 25.32 4800 24.9146 down up incorrect
PPL.TO Pembina Pipeline Corporation 20251117 0 54.43 54.65 54 54.03 4344977 53.3204 down down correct
PPR.TO Prairie Provident Resources Inc 20251117 0 0.02 0.025 0.02 0.02 8540 0.6
PPTA.TO Midas Gold Corp. 20251117 0 29.9 32.43 29.9 31.79 398600 31.79 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20251117 0 10.34 10.34 10.34 10.34 0 10.156
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20251117 0 32.64 32.64 32.4 32.4 700 32.1908 down up incorrect
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20251117 0 10.65 10.65 10.605 10.65 15100 10.4181
PRM-PA.TO Big Pharma Split Corp 20251117 0 10.08 10.08 9.95 9.95 7400 9.8231 down down correct
PRM.TO Big Pharma Split Corp 20251117 0 12.91 13.44 12.91 13.44 7500 13.0589 up up correct
PRN.TO Profound Medical Corp 20251117 0 9.49 9.6 9.06 9.06 26400 9.06 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20251117 0 20.1 20.1 20.1 20.1 0 19.8636
PRQ.TO Petrus Resources Ltd 20251117 0 1.81 1.81 1.71 1.74 43429 1.7124 down down correct
PRU.TO Perseus Mining Limited 20251117 0 4.73 4.76 4.67 4.73 75900 4.6895
PRV-UN.TO Pro Real Estate Investment Trust 20251117 0 6.06 6.11 6.04 6.04 32600 5.8983 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20251117 0 50.05 50.06 50.05 50.055 124440 49.7043 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20251117 0 18.21 18.21 18.19 18.2 10800 18.005 down down correct
PSD.TO Pulse Seismic Inc 20251117 0 2.76 2.89 2.76 2.77 29624 2.77 up down incorrect
PSI.TO Pason Systems Inc 20251117 0 12.05 12.12 11.87 12.11 319386 11.9786 up down incorrect
PSK.TO PrairieSky Royalty Ltd 20251117 0 26.7 26.91 26.41 26.55 213800 26.2972 down down correct
PSLV-U.TO PSLV-U 20251117 0 16.65 16.94 16.54 16.54 5800 16.54 down down correct
PSLV.TO Sprott Physical Silver Trust 20251117 0 23.39 23.65 22.99 23.23 272500 23.23 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20251117 0 100.19 100.2 100.19 100.19 13700 99.1124
PTB.TO Invesco Tactical Bond ETF 20251117 0 16.29 16.29 16.21 16.24 388 16.24 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20251117 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20251117 0 2.81 2.99 2.76 2.82 244200 2.82 up up correct
PVS-PF.TO PVS-PF 20251117 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PH.TO Partners Value Split Corp 20251117 0 25.3 25.35 25.25 25.3 33000 24.7152
PWF-PA.TO Power Financial Corporation 20251117 0 13.84 13.84 13.84 13.84 0 13.6276
PWF-PE.TO Power Financial Corporation 20251117 0 24.38 24.38 24.38 24.38 241 24.043
PWF-PF.TO Power Financial Corporation 20251117 0 23.58 23.8 23.58 23.78 1000 23.4528 up up correct
PWF-PH.TO PWF-PH 20251117 0 25.31 25.31 25.3 25.3 201 24.9413 down down correct
PWF-PK.TO Power Financial Corporation 20251117 0 22.53 22.68 22.53 22.68 2683 22.3712 up up correct
PWF-PL.TO Power Financial Corporation 20251117 0 23.15 23.15 23.09 23.09 1000 22.7729 down down correct
PWF-PO.TO Power Financial Corporation 20251117 0 25.16 25.28 25.16 25.26 2690 24.9016 up up correct
PWF-PP.TO Power Financial Corporation 20251117 0 18.56 18.56 18.5 18.5 2419 18.3854 down down correct
PWF-PQ.TO Power Financial Corporation 20251117 0 18.48 18.48 18.41 18.41 3000 18.1787 down down correct
PWF-PR.TO Power Financial Corporation 20251117 0 24.5 24.5 24.33 24.36 3820 24.0249 down down correct
PWF-PS.TO Power Financial Corporation 20251117 0 22.03 22.03 22.03 22.03 800 21.735
PWF-PT.TO Power Financial Corporation 20251117 0 24.75 24.75 24.75 24.75 1000 24.4042
PWF-PZ.TO Power Financial Corporation 20251117 0 23.62 23.62 23.62 23.62 0 23.2951
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20251117 0 51.68 51.82 51.36 51.5 800 51.1737 down up incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20251117 0 55.67 55.67 55.67 55.67 0 55.3938
PXT.TO Parex Resources Inc 20251117 0 18.49 18.73 18.45 18.56 491300 18.1824 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20251117 0 70.21 70.21 70.21 70.21 200 70.21
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251117 0 20.45 20.45 20.45 20.45 0 20.45
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251117 0 19.03 19.03 19.03 19.03 300 19.03
PYF.TO Purpose Premium Yield Fund Series ETF 20251117 0 17.06 17.06 16.97 17 23900 16.5993 down down correct
PYR.TO PyroGenesis Canada Inc. 20251117 0 0.21 0.21 0.205 0.21 188200 0.21
PZA.TO Pizza Pizza Royalty Corp 20251117 0 14.61 14.61 14.44 14.54 38600 14.2552 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20251117 0 28.64 28.64 28.64 28.64 0 28.64
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20251117 0 40.52 40.52 40.52 40.52 100 40.1373
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20251117 0 219.26 219.56 217.45 217.45 500 216.9872 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20251117 0 94.4 94.43 94.32 94.32 4700 93.3949 down down correct
QBR-A.TO Quebecor Inc 20251117 0 52 53.1 50.89 53.1 1628 52.7475 up up correct
QBR-B.TO Quebecor Inc 20251117 0 51.07 52.4 50.91 52.31 3739000 51.955 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20251117 0 90.35 91.14 86.71 86.79 4800 86.79 down down correct
QBTC.TO Bitcoin Fund Unit 20251117 0 126.35 127.04 122.08 122.15 8300 122.15 down up incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20251117 0 15.93 16.18 15.93 16.18 36300 16.18 up down incorrect
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20251117 0 180 180 180 180 200 179.005
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251117 0 19.66 19.73 19.66 19.73 400 19.73 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20251117 0 184.95 184.95 182.97 183.67 5100 182.7339 down down correct
QDX.TO Mackenzie International Equity Index ETF 20251117 0 144.57 144.88 143.88 144.19 12600 143.1633 down up incorrect
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20251117 0 88.72 88.77 88.68 88.75 800 88.1675 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20251117 0 154.12 154.12 153.7 153.7 268 152.6948 down down correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20251117 0 81.61 81.61 81.61 81.61 100 80.3675
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20251117 0 80.66 80.66 80.66 80.66 0 79.3019
QEC.TO Questerre Energy Corporation 20251117 0 0.32 0.32 0.31 0.31 23989 0.2998 down down correct
QETH-U.TO The Ether Fund 20251117 0 48.17 48.17 44.76 45.43 2230 45.43 down down correct
QETH-UN.TO The Ether Fund 20251117 0 67.84 68.29 62.25 64.4 8800 64.4 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20251117 0 82.15 82.18 81.88 82.07 3300 80.5631 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20251117 0 163.33 163.33 162.39 162.66 600 161.6035 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20251117 0 194.22 195.7 192.31 192.99 8100 192.99 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20251117 0 30.66 30.66 30.2 30.27 734 30.2011 down down correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20251117 0 26.21 26.21 26.21 26.21 0 26.0243
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20251117 0 117.34 117.34 117.34 117.34 0 116.2741
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20251117 0 100.21 100.21 100.21 100.21 300 99.4057
QSP-UN.TO Restaurant Brands International Limited Partnership 20251117 0 95.91 95.91 95.91 95.91 100 95.0552
QSR.TO Restaurant Brands International Inc 20251117 0 96.71 96.71 94.9 95.89 2085681 95.2752 down up incorrect
QTRH.TO Quarterhill Inc 20251117 0 0.93 0.94 0.92 0.93 112400 0.93
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251117 0 81.76 81.82 81.76 81.79 600 80.942 up down incorrect
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20251117 0 85.92 85.92 85.92 85.92 0 84.903
QUU.TO Mackenzie US Large Cap Equity Index ETF 20251117 0 271.94 272.83 270.97 270.97 3800 270.1235 down up incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20251117 0 21.19 21.19 21.19 21.19 0 20.8676
RAY-A.TO Stingray Group Inc 20251117 0 14 14.09 13.88 13.99 108189 13.8336 down down correct
RAY-B.TO Stingray Group Inc 20251117 0 13.55 14.77 13.55 14.77 811 14.6849 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20251117 0 141.1 141.96 138.41 138.56 526193 137.7553 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20251117 0 36.65 36.86 36.52 36.62 58800 36.2106 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20251117 0 18.93 18.93 18.9 18.9 4800 18.6571 down down correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20251117 0 22.95 23.03 22.62 22.63 2600 22.5999 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20251117 0 32.2 32.32 31.81 31.88 5700 31.8371 down down correct
RBY.TO Rubellite Energy Inc. 20251117 0 2.34 2.42 2.34 2.4 10500 2.4 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20251117 0 39.422 39.4875 39.0949 39.1821 5410 38.8083 down down correct
RCH.TO Richelieu Hardware Ltd 20251117 0 37.48 37.62 36.69 36.86 56934 36.7196 down down correct
RCI-A.TO Rogers Communications Inc 20251117 0 54.35 54.35 54.35 54.35 107 53.8299
RCI-B.TO Rogers Communications Inc 20251117 0 53.75 54.22 53.66 54.14 1362418 53.6181 up up correct
REAL.TO Real Matters Inc 20251117 0 6.04 6.11 5.995 6.07 37500 6.07 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20251117 0 18.56 18.87 18.5 18.79 993986 18.4166 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20251117 0 24.18 24.2 24.18 24.2 200 24.1418 up up correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20251117 0 34.5761 34.5761 34.4535 34.4637 587 34.1315 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20251117 0 35.22 35.22 35.22 35.22 0 35.1345
RIFI.TO Russell Investments Fixed Income Pool 20251117 0 18.02 18.02 18 18 298 17.7628 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20251117 0 23.33 23.33 23.11 23.17 7410 22.2321 down down correct
RIRA.TO Russell Investments Real Assets 20251117 0 19.09 19.1 19.09 19.1 800 18.8322 up up correct
RIT.TO CI Canadian REIT ETF 20251117 0 16.54 16.615 16.44 16.47 4001 16.2118 down down correct
ROOT.TO Roots Corporation 20251117 0 3.3 3.33 3.3 3.32 4500 3.32 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20251117 0 32.99 33.04 32.99 33.04 2000 32.7192 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20251117 0 31.37 31.37 31.37 31.37 0 31.0395
RPF.TO RBC Canadian Preferred Share ETF 20251117 0 23.93 24.01 23.93 24.01 1600 23.6084 up up correct
RPI-UN.TO Richards Packaging Income Fund 20251117 0 29.51 29.51 28.06 28.36 22022 28.037 down up incorrect
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20251117 0 18.93 18.94 18.93 18.93 6088 18.7883
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20251117 0 18.44 18.44 18.43 18.43 14741 18.2753 down up incorrect
RS-PA.TO Real Estate & E-Comm Split Corp 20251117 0 10.2 10.2 10.17 10.18 40850 10.052 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20251117 0 9.37 9.4 9.25 9.25 34600 8.7615 down up incorrect
RSI.TO Rogers Sugar Inc 20251117 0 6.34 6.37 6.32 6.35 195374 6.2554 up down incorrect
RTG.TO RTG Mining Inc 20251117 0 0.03 0.04 0.03 0.04 375100 0.04 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20251117 0 19.41 19.41 19.22 19.22 500 19.1362 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20251117 0 27.8726 27.9753 27.6465 27.6773 5060 27.5581 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20251117 0 26.87 26.87 26.72 26.72 1151 27.7208 down down correct
RUS.TO Russel Metals Inc 20251117 0 39.85 39.96 39.09 39.35 225900 38.6006 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20251117 0 22.02 22.02 22.02 22.02 0 21.7138
RVX.TO Resverlogix Corp 20251117 0 0.11 0.11 0.1 0.1 51800 0.1 down down correct
RY-PM.TO Royal Bank of Canada 20251117 0 24.98 25 24.98 25 200 25 up up correct
RY-PN.TO RY-PN 20251117 0 24.98 24.98 24.96 24.97 19600 24.97 down down correct
RY-PO.TO Royal Bank of Canada 20251117 0 24.97 24.98 24.96 24.96 20500 24.96 down down correct
RY-PS.TO Royal Bank of Canada 20251117 0 26.3 26.39 26.29 26.29 4015 25.9299 down down correct
RY.TO Royal Bank of Canada 20251117 0 206.49 208.03 205.66 206.93 4160655 205.4717 up up correct
S.TO Sherritt International Corporation 20251117 0 0.13 0.13 0.13 0.13 50800 0.13
SAM.TO Starcore International Mines Ltd 20251117 0 0.495 0.52 0.495 0.51 76421 0.505 up up correct
SAP.TO Saputo Inc 20251117 0 37.57 38.14 37.57 38.04 668100 37.6724 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20251117 0 0.36 0.36 0.35 0.35 83100 0.35 down down correct
SBC-PA.TO SBC-PA 20251117 0 10.5 10.5 10.48 10.48 17800 10.3226 down down correct
SBC.TO Brompton Split Banc Corp 20251117 0 12.18 12.18 11.87 11.94 82320 9.6474 down down correct
SBI.TO Serabi Gold plc 20251117 0 4.77 5 4.66 4.72 48400 4.72 down down correct
SBR.TO Silver Bear Resources Plc 20251117 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20251117 0 37.17 38.19 37.17 37.85 3500 37.85 up up correct
SBT-U.TO Purpose Silver Bullion Fund 20251117 0 26.4 26.4 26.4 26.4 0 26.4
SBT.TO Purpose Silver Bullion Fund 20251117 0 25.45 25.45 25.45 25.45 0 25.45
SCR.TO Score Media and Gaming Inc 20251117 0 40.99 41.49 40.64 41.47 62327 41.47 up down incorrect
SDE.TO Spartan Delta Corp. 20251117 0 7.07 7.19 7 7.08 218700 7.08 up down incorrect
SEA.TO Seabridge Gold Inc 20251117 0 32.83 33.81 32.68 33.4 100000 33.4 up up correct
SEC.TO Senvest Capital Inc 20251117 0 368.91 368.91 368.91 368.91 600 368.91
SES.TO Secure Energy Services Inc 20251117 0 17.79 18.08 17.66 17.81 398866 17.7073 up up correct
SFC.TO Sagicor Financial Company Ltd 20251117 0 7.85 8.14 7.85 8.14 102600 8.0417 up up correct
SFD.TO NXT Energy Solutions Inc 20251117 0 0.35 0.35 0.35 0.35 0 0.35
SFI.TO Solution Financial Inc. 20251117 0 0.28 0.28 0.28 0.28 2000 0.278
SGR-U.TO Slate Grocery REIT 20251117 0 10.76 10.76 10.48 10.48 596 10.2162 down down correct
SGR-UN.TO Slate Grocery REIT 20251117 0 15 15.11 14.74 14.82 174600 14.4468 down down correct
SGY.TO Surge Energy Inc 20251117 0 7.13 7.2 7.06 7.1 494800 6.937 down up incorrect
SHLE.TO Source Energy Services Ltd 20251117 0 11.1 11.11 10.59 10.8 27100 10.8 down up incorrect
SHOP.TO Shopify Inc 20251117 0 201.28 203.98 195.01 196.89 2172000 196.89 down up incorrect
SIA.TO Sienna Senior Living Inc 20251117 0 19.67 20.32 19.56 20.11 708085 19.8196 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20251117 0 13.5 13.5 13.48 13.49 500 13.3626 down down correct
SII.TO Sprott Inc 20251117 0 123.42 123.9 119.58 120.17 64900 119.8734 down down correct
SIS.TO Savaria Corporation 20251117 0 22.53 22.53 21.96 22.08 72700 21.9036 down up incorrect
SJ.TO Stella-Jones Inc 20251117 0 84.83 85.16 82.62 82.87 109800 82.575 down up incorrect
SKE.TO Skeena Resources Limited 20251117 0 24.41 25.52 24.41 24.99 689600 24.99 up up correct
SKYY.TO First Trust Cloud Computing ETF 20251117 0 32.2 32.2 31.69 31.69 300 31.69 down down correct
SLF-PC.TO Sun Life Financial Inc 20251117 0 21.9 22.02 21.8 21.86 4181 21.3036 down down correct
SLF-PD.TO Sun Life Financial Inc 20251117 0 21.7 21.71 21.67 21.69 1400 21.1327 down down correct
SLF-PE.TO Sun Life Financial Inc 20251117 0 22 22 21.82 21.82 700 21.2589 down up incorrect
SLF-PG.TO Sun Life Financial Inc 20251117 0 19.5 19.5 19 19.24 5300 18.7228 down up incorrect
SLF-PH.TO Sun Life Financial Inc 20251117 0 22.67 22.67 22.67 22.67 400 22.3046
SLF-PJ.TO Sun Life Financial Inc 20251117 0 18.17 18.17 18.17 18.17 0 17.7016
SLF-PK.TO Sun Life Financial Inc 20251117 0 22.5 22.5 22.5 22.5 100 21.9409
SLF.TO Sun Life Financial Inc 20251117 0 83.16 83.41 82.53 83.02 1598800 81.2655 down down correct
SLR.TO Solitario Zinc Corp 20251117 0 0.83 0.83 0.83 0.83 1500 0.83
SLS.TO Solaris Resources Inc 20251117 0 9.43 9.6 9.25 9.44 128900 9.44 up down incorrect
SOY.TO SunOpta Inc 20251117 0 5.74 5.76 5.18 5.2 179900 5.2 down down correct
SPB.TO Superior Plus Corp 20251117 0 6.41 6.79 6.36 6.65 3687188 6.6073 up up correct
SPPP-U.TO SPPP-U 20251117 0 12.94 14.03 12.93 13.56 65700 13.56 up up correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20251117 0 19.11 19.29 18.92 19.07 21300 19.07 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20251117 0 26.14 26.39 26.02 26.11 342181 25.5132 down down correct
SRV-UN.TO SIR Royalty Income Fund 20251117 0 14.2 14.35 14.2 14.22 5491 13.8048 up up correct
SSRM.TO SSR Mining Inc 20251117 0 29.64 30.74 29.58 29.89 243400 29.89 up up correct
STEP.TO STEP Energy Services Ltd 20251117 0 5.47 5.48 5.47 5.475 53600 5.475 up up correct
STGO.TO Steppe Gold Ltd 20251117 0 1.88 1.89 1.78 1.8 2073800 1.8 down down correct
STN.TO Stantec Inc 20251117 0 147.3 147.59 138 139.45 730762 139.2042 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20251117 0 24.14 24.17 24.08 24.08 2400 23.9501 down down correct
SU.TO Suncor Energy Inc 20251117 0 62.18 63.09 61.87 62.45 10433300 61.3651 up up correct
SUN104.TO Sun Life Mfs International Value A 20251117 0 34.6239 35.0193 34.6239 34.6239 0 34.6239
SVB.TO Silver Bull Resources Inc 20251117 0 0.33 0.34 0.33 0.34 9000 0.34 up up correct
SVM.TO Silvercorp Metals Inc 20251117 0 9.43 9.68 9.21 9.27 515600 9.2535 down down correct
SVR-C.TO iShares Silver Bullion ETF 20251117 0 26.92 27.06 26.5 26.76 11900 26.76 down down correct
SVR.TO iShares Silver Bullion ETF 20251117 0 23.58 23.85 23.15 23.48 93800 23.48 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20251117 0 4.31 4.39 4.31 4.35 3000 4.35 up up correct
SXP.TO Supremex Inc 20251117 0 3.68 3.71 3.65 3.66 12500 3.6117 down down correct
SYLD.TO Purpose Strategic Yield Fund 20251117 0 20.05 20.09 20.02 20.07 9600 19.6836 up up correct
SYZ.TO Sylogist Ltd. 20251117 0 5.51 5.62 5.43 5.48 16087 5.4557 down down correct
T.TO TELUS Corporation 20251117 0 20.36 20.39 20.01 20.06 11540670 19.6018 down down correct
TA-PD.TO TransAlta Corporation 20251117 0 18.81 18.9 18.61 18.9 2197 18.5604 up up correct
TA-PE.TO TA-PE 20251117 0 19.19 19.19 19.19 19.19 0 18.6545
TA-PF.TO TA-PF 20251117 0 24.28 24.31 24.25 24.25 4900 23.5375 down down correct
TA-PH.TO TA-PH 20251117 0 25.65 25.69 25.61 25.61 2300 24.7637 down down correct
TA-PJ.TO TransAlta Corporation 20251117 0 25.68 25.68 25.67 25.67 1000 24.8434 down down correct
TA.TO TransAlta Corporation 20251117 0 20.76 20.88 19.68 20 2192773 19.8632 down down correct
TBL.TO Taiga Building Products Ltd 20251117 0 3.58 3.58 3.47 3.47 1500 3.47 down down correct
TC.TO Tucows Inc 20251117 0 28.98 28.98 28 28 2400 28 down up incorrect
TCL-A.TO Transcontinental Inc 20251117 0 20.14 20.19 19.68 19.83 120067 19.6333 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20251117 0 115.94 115.94 115.63 115.63 1845 114.7 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20251117 0 25.9 25.91 25.83 25.89 15500 25.7985 down down correct
TCS.TO Tecsys Inc 20251117 0 35.74 36.26 34.5 34.77 42300 34.6721 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20251117 0 14.93 14.93 14.9 14.9 51200 14.7187 down down correct
TCW.TO Trican Well Service Ltd 20251117 0 5.54 5.68 5.28 5.61 605257 5.5538 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20251117 0 25.09 25.1 25.09 25.1 800 24.7993 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20251117 0 26.48 26.48 26.13 26.13 700 25.7501 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20251117 0 26 26.07 25.97 26.05 3510 25.6972 up up correct
TD.TO The Toronto-Dominion Bank 20251117 0 113.9 115.14 113.79 114.46 4751476 113.5174 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20251117 0 13.11 13.11 13.09 13.1 64600 12.9504 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20251117 0 19.91 19.97 19.84 19.84 3600 19.7609 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20251117 0 53.28 53.91 52.86 53.15 85100 53.1093 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20251117 0 20.81 20.88 20.62 20.64 4600 20.632 down down correct
TECK-A.TO Teck Resources Limited 20251117 0 57.61 57.61 56.93 56.93 733 56.8103 down down correct
TECK-B.TO Teck Resources Limited 20251117 0 57.5 57.79 56.25 56.73 799673 56.644 down up incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20251117 0 9.82 9.82 9.815 9.82 21500 9.7018
TF.TO Timbercreek Financial Corp 20251117 0 6.68 6.76 6.61 6.63 228600 6.4105 down up incorrect
TFII.TO TFI International Inc 20251117 0 119.64 120.14 117.51 118.51 320675 117.9723 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20251117 0 29.12 29.38 28.89 29.09 55500 28.7288 down down correct
TGFI.TO TD Active Global Income ETF 20251117 0 20.38 20.38 20.36 20.37 700 20.0331 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20251117 0 30.62 30.62 30.44 30.44 400 30.3589 down down correct
TGO.TO TeraGo Inc 20251117 0 0.76 0.8 0.75 0.8 11000 0.8 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20251117 0 14.78 14.95 14.78 14.82 4400 14.5743 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20251117 0 29.48 29.52 29.23 29.31 2100 29.0205 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20251117 0 44.1 44.19 43.55 43.66 10800 43.4956 down down correct
TI.TO Titan Mining Corporation 20251117 0 3.49 3.62 3.29 3.34 117300 3.34 down down correct
TIH.TO Toromont Industries Ltd 20251117 0 159.34 160.05 156.5 157.06 162789 156.1312 down down correct
TILV.TO TD Q International Low Volatility ETF 20251117 0 19.38 19.51 19.38 19.4 6400 19.1856 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20251117 0 24.11 24.11 23.9 23.95 25600 23.7784 down down correct
TKO.TO Taseko Mines Limited 20251117 0 6.04 6.42 6.03 6.28 1111200 6.28 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20251117 0 27.19 27.42 27.01 27.1 4100 26.5069 down down correct
TLG.TO Troilus Gold Corp 20251117 0 1.34 1.35 1.25 1.27 2926800 1.27 down down correct
TLO.TO Talon Metals Corp 20251117 0 0.041 0.042 0.039 0.042 2494100 0.42 up up correct
TLRY.TO Tilray Inc 20251117 0 0.15 0.153 0.141 0.143 2790600 1.43 down down correct
TMQ.TO Trilogy Metals Inc 20251117 0 4.88 5.69 4.88 5.58 512100 5.58 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20251117 0 9.16 9.19 8.98 8.98 18200 8.747 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20251117 0 26.31 26.36 26.08 26.15 34770 25.9859 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20251117 0 16.67 16.67 16.59 16.59 9075 16.4432 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20251117 0 20.96 20.99 20.85 20.86 30291 20.6947 down down correct
TOT.TO Total Energy Services Inc 20251117 0 14.17 14.24 13.78 13.87 78153 13.7789 down down correct
TOU.TO Tourmaline Oil Corp 20251117 0 61.37 61.63 59.76 60.06 2104000 59.5843 down down correct
TOY.TO Spin Master Corp 20251117 0 19.53 19.89 19.18 19.34 79089 19.2238 down down correct
TPE.TO TD International Equity Index ETF 20251117 0 27.21 27.26 26.97 27.05 53100 26.8473 down down correct
TPRF.TO TD Active Preferred Share ETF 20251117 0 12.39 12.39 12.34 12.34 7400 12.1272 down down correct
TPU.TO TD U.S. Equity Index ETF 20251117 0 53.77 53.93 53.15 53.36 66500 53.2094 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20251117 0 24.23 24.29 24.02 24.09 86900 23.8315 down down correct
TQGD.TO TD Q Global Dividend ETF 20251117 0 22.97 22.97 22.69 22.725 9600 22.5023 down down correct
TQGM.TO TD Q Global Multifactor ETF 20251117 0 22.97 22.97 22.71 22.78 5900 22.7092 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20251117 0 25 25.15 24.67 24.73 22000 24.6414 down down correct
TRI-PB.TO Thomson Reuters Corp 20251117 0 14.83 14.83 14.81 14.81 700 14.6115 down down correct
TRI.TO Thomson Reuters Corporation 20251117 0 198.05 198.39 192.3 192.69 341393 190.4044 down down correct
TRP-PA.TO TC Energy Corporation 20251117 0 20.84 21 20.76 20.76 3613 20.1702 down down correct
TRP-PB.TO TC Energy Corporation 20251117 0 17.81 17.85 17.81 17.85 800 17.3545 up down incorrect
TRP-PC.TO TC Energy Corporation 20251117 0 18.02 18.02 18.02 18.02 800 17.9089
TRP-PD.TO TRP-PD 20251117 0 24.11 24.11 23.97 23.97 1812 23.6101 down up incorrect
TRP-PE.TO TRP-PE 20251117 0 23.14 23.23 23.1 23.1 2700 22.7866 down up incorrect
TRP-PF.TO TC Energy Corporation 20251117 0 19.49 19.49 19.47 19.47 1756 18.9363 down down correct
TRP-PG.TO TRP-PG 20251117 0 24.99 24.99 24.99 24.99 10000 24.99
TRP-PH.TO TRP-PH 20251117 0 16.53 16.53 16.31 16.31 1600 15.8633 down down correct
TRP-PI.TO TRP-PI 20251117 0 18.11 18.11 18.11 18.11 0 17.8745
TRP.TO TC Energy Corporation 20251117 0 77.64 77.73 76.57 76.61 1916397 75.7636 down up incorrect
TRVL-U.TO Harvest Travel & Leisure Index ETF 20251117 0 28.4 28.4 28.4 28.4 0 28.4
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20251117 0 31 31 30.26 30.26 500 30.26 down down correct
TRZ.TO Transat A.T. Inc 20251117 0 2.22 2.22 2.13 2.13 45400 2.13 down down correct
TSK.TO Talisker Resources Ltd 20251117 0 1.37 1.42 1.3 1.31 581938 1.31 down down correct
TSL.TO Tree Island Steel Ltd 20251117 0 2.72 2.75 2.7 2.7 3306 2.6855 down down correct
TSU.TO Trisura Group Ltd 20251117 0 39.29 40.74 39.29 40.32 108200 40.32 up up correct
TTP.TO TD Canadian Equity Index ETF 20251117 0 34.61 34.81 34.35 34.49 66300 34.335 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20251117 0 32.96 33.13 32.55 32.69 18700 32.3825 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20251117 0 20.75 20.76 20.68 20.72 3300 20.3348 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20251117 0 113.94 113.98 113.94 113.98 310 112.6869 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20251117 0 23.11 23.15 23.01 23.01 7000 22.8595 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251117 0 10.13 10.13 10.13 10.13 0 10.13
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251117 0 14.56 14.58 14.54 14.58 8200 14.358 up up correct
TVA-B.TO TVA Group Inc 20251117 0 0.55 0.55 0.55 0.55 500 0.55
TVE.TO Tamarack Valley Energy Ltd 20251117 0 6.95 7.14 6.94 7.02 1200536 7.0021 up down incorrect
TVK.TO TerraVest Industries Inc 20251117 0 120.4 121.51 119.485 120.19 40677 120.0463 down down correct
TWC.TO TWC Enterprises Limited 20251117 0 23.01 23.01 23.01 23.01 800 22.9207
TWM.TO Tidewater Midstream and Infrastructure Ltd 20251117 0 4.49 5.53 4.49 5.53 65100 5.53 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20251117 0 30.34 30.35 29.87 29.97 2700 29.97 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20251117 0 23.11 23.26 22.84 22.94 21400 22.2224 down down correct
TXG.TO Torex Gold Resources Inc 20251117 0 63.23 63.85 62.39 62.93 477385 62.6601 down up incorrect
TXP.TO Touchstone Exploration Inc 20251117 0 0.12 0.12 0.12 0.12 732000 0.12
U-U.TO Sprott Physical Uranium Trust 20251117 0 17.34 18.18 17.34 18.18 72300 18.18 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20251117 0 15.9 15.9 15.9 15.9 0 15.5017
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20251117 0 15.7 15.7 15.7 15.7 0 15.5973
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20251117 0 14.11 14.12 13.94 13.96 7900 13.8676 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20251117 0 36.93 36.93 36.81 36.81 328 36.81 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20251117 0 50.78 50.91 50.73 50.73 431 50.73 down down correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20251117 0 26.23 26.23 26.23 26.23 100 26.23
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20251117 0 32.97 32.97 32.97 32.97 0 32.7902
UNC.TO United Corporations Limited 20251117 0 14.18 14.18 14.17 14.17 1608 12.8615 down down correct
UNI.TO Unisync Corp 20251117 0 1.2 1.2 1.2 1.2 0 1.2
URB-A.TO Urbana Corporation 20251117 0 8.38 8.38 8.16 8.29 24226 8.1678 down down correct
URB.TO Urbana Corporation 20251117 0 8.34 8.4 8.25 8.4 12100 8.282 up up correct
URE.TO Ur-Energy Inc 20251117 0 1.69 1.71 1.61 1.61 317700 1.61 down down correct
USA.TO Americas Gold and Silver Corporation 20251117 0 5.31 5.45 5.13 5.19 1365000 5.19 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20251117 0 48.42 48.42 48 48 8700 47.6074 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20251117 0 23.22 23.24 23.2 23.21 86500 22.964 down down correct
VALT-U.TO CI Gold Bullion Fund 20251117 0 40.35 40.44 40.01 40.01 2300 40.01 down down correct
VALT.TO CI Gold Bullion Fund 20251117 0 49.4 49.53 48.89 48.89 6400 48.89 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20251117 0 36.8 36.87 36.56 36.65 115100 36.4105 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20251117 0 24.5 24.5 24.46 24.46 18900 24.1654 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20251117 0 65.29 65.58 64.79 65.02 20858 64.6307 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20251117 0 27.12 27.18 27.11 27.12 8600 26.8844
VCM.TO Vecima Networks Inc 20251117 0 9.9 10 9.31 9.95 2900 9.8499 up down incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20251117 0 61.79 61.955 61.14 61.4 100800 61.0346 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20251117 0 31.57 31.59 31.43 31.47 18833 31.6757 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20251117 0 53.81 53.93 53.32 53.5 14000 52.7619 down up incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20251117 0 59.61 59.77 59.25 59.44 174206 59.5547 down up incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20251117 0 43.77 43.87 43.5 43.53 12300 43.3439 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20251117 0 46 46.14 45.69 45.78 48984 45.0678 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20251117 0 66.84 67.01 66.29 66.47 8712 65.583 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20251117 0 53.74 54.9 53.07 53.29 419400 52.5498 down down correct
VET.TO Vermilion Energy Inc 20251117 0 12.6 12.67 12.27 12.35 561600 12.2175 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20251117 0 167.37 168.3 165.7 166.48 300300 166.0907 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20251117 0 103.29 103.79 102.61 102.78 12500 102.4989 down up incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20251117 0 69.4 69.46 68.73 68.79 2200 68.6061 down up incorrect
VGRO.TO Vanguard Growth ETF Portfolio 20251117 0 42.73 42.75 42.3 42.43 203700 42.1947 down up incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20251117 0 22.61 22.61 22.56 22.56 8600 22.3415 down down correct
VGZ.TO Vista Gold Corp 20251117 0 2.45 2.49 2.39 2.45 65100 2.45
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20251117 0 46.44 46.56 46.05 46.13 21000 45.8595 down up incorrect
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20251117 0 40.33 40.33 39.95 40.14 51473 39.8565 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20251117 0 42.68 42.68 42.19 42.3 209800 42.0449 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20251117 0 20.88 20.88 20.79 20.79 8100 20.5347 down down correct
VLE.TO Valeura Energy Inc 20251117 0 7.2 7.54 6.99 6.99 725900 6.99 down down correct
VLN.TO Velan Inc 20251117 0 18 18.24 17.9 18 23200 18
VMO.TO Vanguard Global Momentum Factor ETF CAD 20251117 0 77.49 77.69 76.45 76.81 26100 76.1684 down down correct
VNP.TO 5N Plus Inc 20251117 0 20.26 20.65 19.71 19.73 189800 19.73 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20251117 0 32.25 32.25 31.82 31.9 5368 31.8 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20251117 0 26.48 26.48 26.38 26.38 4900 26.047 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20251117 0 23.52 23.52 23.51 23.51 55000 23.2793 down up incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20251117 0 24.37 24.37 24.36 24.36 48400 24.074 down up incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20251117 0 107.01 107.62 105.81 106.26 52400 106.0142 down up incorrect
VUN.TO Vanguard U.S. Total Market Index ETF 20251117 0 125.5 126.02 124.05 124.62 36000 124.3523 down up incorrect
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20251117 0 115.14 115.19 113.25 113.81 8385 113.5693 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20251117 0 60.81 60.81 59.72 59.79 13100 58.6867 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20251117 0 39.74 39.82 39.51 39.55 1300 38.7276 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20251117 0 73.99 74.28 73.28 73.55 67900 73.2612 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20251117 0 42.9 42.9 42.66 42.66 1473 42.5409 down down correct
VXM.TO CI Morningstar International Value Index ETF 20251117 0 45.59 45.87 45.42 45.48 1800 45.3631 down down correct
WCM-A.TO Wilmington Capital Management Inc 20251117 0 2.5 2.5 2.5 2.5 0 2.5
WCN.TO Waste Connections Inc 20251117 0 236.95 238.46 235.6 237.99 242800 237.4875 up up correct
WCP.TO Whitecap Resources Inc 20251117 0 11.01 11.23 10.9 11.12 7082800 10.9009 up up correct
WDO.TO Wesdome Gold Mines Ltd 20251117 0 20.59 20.93 20.42 20.71 819900 20.71 up up correct
WEED.TO Canopy Growth Corporation 20251117 0 1.5 1.55 1.45 1.47 1675900 1.47 down down correct
WEF.TO Western Forest Products Inc 20251117 0 11.12 11.13 10.79 10.8 39000 10.8 down down correct
WELL.TO WELL Health Technologies Corp 20251117 0 4.09 4.09 3.9 3.94 2291200 3.94 down down correct
WFC.TO Wall Financial Corporation 20251117 0 16.45 16.45 16.45 16.45 1000 15.5842
WFG.TO West Fraser Timber Co Ltd 20251117 0 84.27 84.27 82.1 82.96 159500 82.5227 down down correct
WILD.TO WildBrain Ltd 20251117 0 1.31 1.43 1.26 1.35 83700 1.35 up up correct
WJX.TO Wajax Corporation 20251117 0 26.8 27 26.54 26.59 57133 26.2561 down down correct
WM.TO Wallbridge Mining Company Limited 20251117 0 0.08 0.08 0.07 0.07 2525100 0.07 down down correct
WN-PC.TO George Weston Limited 20251117 0 23.98 24.05 23.95 23.98 1550 23.6485
WN-PD.TO George Weston Limited 20251117 0 23.8 23.99 23.8 23.99 2700 23.6586 up up correct
WN-PE.TO George Weston Limited 20251117 0 22.7 22.7 22.5 22.5 732 22.1987 down down correct
WN.TO George Weston Limited 20251117 0 92.32 93.62 91.66 93.56 409404 93.2655 up up correct
WOMN.TO BMO Women in Leadership Fund 20251117 0 41.9 41.96 41.63 41.63 400 41.63 down up incorrect
WPK.TO Winpak Ltd 20251117 0 43.61 43.9 43.41 43.63 35633 43.5811 up up correct
WPM.TO Wheaton Precious Metals Corp 20251117 0 145.54 146.38 142.28 143.68 918559 143.5131 down down correct
WPRT.TO Westport Fuel Systems Inc 20251117 0 2.45 2.45 2.19 2.22 17200 2.22 down down correct
WRG.TO Western Energy Services Corp 20251117 0 2.08 2.08 2.08 2.08 500 2.08
WRN.TO Western Copper and Gold Corporation 20251117 0 2.88 3.06 2.86 2.91 287800 2.91 up up correct
WRX.TO Western Resources Corp 20251117 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20251117 0 252.37 254.14 249.78 251.8 263150 251.4145 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20251117 0 34.26 34.26 33.89 33.89 3100 33.6542 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20251117 0 48.27 48.27 47.59 47.59 2900 47.3695 down down correct
WTE.TO Westshore Terminals Investment Corporation 20251117 0 25.53 25.62 25.13 25.39 58507 25.0262 down up incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20251117 0 41.07 41.35 40.82 40.93 5300 40.8136 down up incorrect
X.TO TMX Group Limited 20251117 0 51.99 52.56 51.28 52 716578 51.7306 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20251117 0 39.02 39.02 38.905 38.95 3557 38.3208 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251117 0 33.44 33.47 33.44 33.44 10228 32.9315
XAU.TO Goldmoney Inc 20251117 0 10.93 11.44 10.5 10.72 10300 10.72 down up incorrect
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20251117 0 37.24 37.24 37.24 37.24 0 37.0099
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20251117 0 51.5 51.62 50.94 51.11 50686 50.7959 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20251117 0 33.34 33.37 33.1 33.18 118800 32.9759 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20251117 0 28.47 28.5 28.45 28.46 112100 28.1409 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20251117 0 20.39 20.4 20.37 20.37 181600 20.0928 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20251117 0 38.15 38.15 38.12 38.12 1227 37.6269 down down correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20251117 0 36.93 36.95 36.93 36.95 1211 36.449 up down incorrect
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20251117 0 62.99 62.99 62.47 62.57 2100 57.9202 down up incorrect
XCG.TO iShares Canadian Growth Index ETF 20251117 0 63.27 63.38 62.35 62.58 4200 62.5698 down down correct
XCH.TO iShares China Index ETF 20251117 0 26.62 26.68 26.41 26.52 31600 26.2372 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20251117 0 25.39 25.39 25.25 25.265 9216 25.3153 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20251117 0 95.63 95.91 94.74 94.95 1851 97.1141 down down correct
XCV.TO iShares Canadian Value Index ETF 20251117 0 49.45 49.63 49.37 49.39 14700 49.1081 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20251117 0 21.5 21.5 21.5 21.5 0 21.2838
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20251117 0 30.2837 30.3647 30.1013 30.1216 5527 29.8169 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20251117 0 28.83 28.93 28.67 28.67 2200 28.3221 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20251117 0 36.5711 36.653 36.3767 36.5404 195107 36.0755 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20251117 0 67.3 67.3 66.62 66.715 2282 66.9545 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20251117 0 23.69 23.69 23.69 23.69 0 23.4824
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20251117 0 34.5643 34.5643 34.0664 34.0664 2796 33.7739 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20251117 0 29.2135 29.2135 28.8049 28.8049 3427 28.572 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20251117 0 39.2029 39.265 39.0269 39.2029 30912 38.7802
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20251117 0 16.54 16.58 16.54 16.55 1400 16.2236 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251117 0 26.8 26.96 26.64 26.72 2400 26.4518 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251117 0 36.49 36.72 36.31 36.43 49300 36.0707 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20251117 0 33.03 33.03 32.93 32.96 1582 32.6678 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20251117 0 46.22 46.32 45.82 45.96 213300 45.5529 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20251117 0 36.77 36.77 36.43 36.43 6100 36.1359 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20251117 0 42.45 42.45 41.99 42.06 13760 41.5397 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20251117 0 39.49 39.63 39.09 39.25 758600 39.0498 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20251117 0 36.9 36.97 36.5 36.67 27800 36.4793 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20251117 0 36.8 37.06 36.7 36.8 3000 36.4934
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20251117 0 37.33 37.35 36.96 37.05 24900 36.8157 down down correct
XFR.TO iShares Floating Rate Index ETF 20251117 0 20.05 20.05 20.03 20.05 7500 19.8754
XGB.TO iShares Canadian Government Bond Index ETF 20251117 0 19.48 19.5 19.47 19.47 55500 19.2714 down up incorrect
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20251117 0 61.96 61.96 61.27 61.28 2500 60.7002 down up incorrect
XGRO.TO iShares Core Growth ETF Portfolio 20251117 0 34.71 34.77 34.39 34.49 129200 34.2877 down up incorrect
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20251117 0 20.12 20.12 20.09 20.09 13400 19.7896 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20251117 0 69.54 70.45 69.54 69.78 9195 68.8823 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20251117 0 37.2076 37.3446 36.9442 36.9442 3037 36.6357 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20251117 0 37.1642 37.1642 36.951 36.951 563 36.6408 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20251117 0 16.64 16.64 16.59 16.6 43600 16.2722 down down correct
XID.TO iShares India Index ETF 20251117 0 57.07 57.31 57.07 57.12 6500 49.9035 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251117 0 19.85 19.92 19.85 19.88 6100 19.6067 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251117 0 37.45 37.5 37.45 37.48 3200 36.8464 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20251117 0 41.67 41.84 41.41 41.52 17728 40.8429 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20251117 0 21.34 21.34 21.28 21.29 3400 21.069 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20251117 0 19.07 19.1 19.04 19.05 31100 18.7927 down up incorrect
XLY.TO Auxly Cannabis Group Inc 20251117 0 0.16 0.16 0.15 0.155 1310300 0.155 down up incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20251117 0 24.87 24.87 24.42 24.42 309 24.255 down up incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20251117 0 34.5 34.62 33.94 34.03 52600 33.7996 down up incorrect
XMF-A.TO M Split Corp 20251117 0 0.87 0.87 0.87 0.87 0 0.87
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20251117 0 5.3 5.3 5.3 5.3 0 5.175
XMF-PC.TO M Split Corp CLASS II PREF SHA 20251117 0 4.25 4.25 4.25 4.25 0 4.1321
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20251117 0 28.12 28.34 27.75 27.83 17400 27.6394 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20251117 0 45.7 45.9 45.7 45.72 2000 45.1735 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20251117 0 31.21 31.21 31.21 31.21 200 30.8207
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20251117 0 32.68 32.68 32.68 32.68 0 32.1954
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20251117 0 38.12 38.12 38.12 38.12 1000 38.0145
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20251117 0 42.12 42.12 41.74 41.74 391 42.5907 down up incorrect
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20251117 0 62.85 62.85 62.85 62.85 0 62.674
XMU.TO iShares MSCI Min Vol USA Index ETF 20251117 0 88.3 88.46 88.3 88.31 1300 88.0641 up down incorrect
XMV.TO iShares MSCI Min Vol Canada Index ETF 20251117 0 53.76 53.79 53.39 53.39 2700 53.1324 down up incorrect
XMW.TO iShares MSCI Min Vol Global Index ETF 20251117 0 59.53 59.57 59.33 59.33 500 58.8283 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20251117 0 33.33 33.33 33.33 33.33 100 32.9591
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20251117 0 19.19 19.19 19.14 19.17 3967 18.9545 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20251117 0 44.41 44.53 44 44.13 29200 44.0181 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20251117 0 61.64 62.22 60.97 61.34 208500 61.2587 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20251117 0 23.22 23.22 23.18 23.18 1300 22.6069 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20251117 0 18.3 18.3 18.26 18.26 4300 18.0637 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20251117 0 27.12 27.12 27.09 27.1 115400 26.8231 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20251117 0 17.92 17.96 17.92 17.96 9600 17.6584 up up correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20251117 0 17.96 17.96 17.96 17.96 300 17.5957
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20251117 0 31.35 31.35 31.14 31.21 3900 30.9289 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20251117 0 27.15 27.29 27.02 27.13 6700 26.8614 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20251117 0 19.24 19.26 19.24 19.25 50900 19.0034 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20251117 0 39.72 39.72 39.69 39.71 1200 39.2205 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20251117 0 43.95 44 43.95 44 508 43.2981 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20251117 0 17.1 17.1 17.1 17.1 0 16.8217
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20251117 0 32.76 32.9 32.18 32.29 20800 32.0693 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20251117 0 28.31 28.46 27.81 27.82 40100 27.629 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20251117 0 68.91 69.24 68.08 68.45 223286 67.9119 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20251117 0 19.94 19.95 19.94 19.95 2800 19.7607 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20251117 0 37.58 37.61 37.58 37.6 7200 37.1382 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20251117 0 43.79 43.81 43.72 43.785 6076 43.4033 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20251117 0 45.06 45.25 44.16 44.33 27600 44.1054 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20251117 0 49.8 49.85 49.33 49.49 5200 49.369 down down correct
XTC.TO Exco Technologies Limited 20251117 0 6.3 6.39 6.3 6.33 35782 6.2278 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20251117 0 11.21 11.21 11.21 11.21 0 10.9723
XTD.TO TDb Split Corp 20251117 0 5.55 5.64 5.5 5.5 23500 5.3348 down up incorrect
XTG.TO Xtra-Gold Resources Corp 20251117 0 3.4 3.42 3.34 3.34 2400 3.34 down up incorrect
XTR.TO iShares Diversified Monthly Income ETF 20251117 0 12.1259 12.1259 12.0949 12.0949 6880 11.9352 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20251117 0 54.15 54.18 53.36 53.41 7000 53.2642 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20251117 0 42.04 42.5 41.92 42.07 4000 41.7234 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20251117 0 58.5 58.82 58 58.26 145000 57.7769 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20251117 0 102.45 102.45 100.83 101.07 2347 103.194 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20251117 0 49.56 49.64 49.12 49.12 3275 48.8701 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20251117 0 69.1 69.3 68.23 68.54 29100 68.1922 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20251117 0 34.3 34.36 33.82 33.82 6600 33.6502 down down correct
XWD.TO iShares MSCI World Index ETF 20251117 0 109.94 110.27 108.86 109.32 18439 108.4807 down down correct
Y.TO Yellow Pages Limited 20251117 0 11.6 11.6 11.22 11.5 5300 11.0534 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20251117 0 5.2 5.2 5.16 5.18 17175 5.081 down down correct
YCM-PB.TO Commerce Split Corp Class II PR 20251117 0 5.25 5.25 5.25 5.25 0 5.1279
YCM.TO New Commerce Split Fund 20251117 0 7 7 7 7 0 6.2085
YGR.TO Yangarra Resources Ltd 20251117 0 1.05 1.06 1.01 1.01 70800 1.01 down down correct
YRB.TO Yorbeau Resources Inc 20251117 0 0.06 0.07 0.06 0.07 427000 0.07 up up correct
ZACE.TO BMO U.S. All Cap Equity Fund 20251117 0 56.11 56.11 55.46 55.46 1100 55.46 down down correct
ZAG.TO BMO Aggregate Bond Index ETF 20251117 0 13.95 13.96 13.93 13.94 476900 13.7826 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20251117 0 14.7361 14.7659 14.6666 14.6964 63826 14.726 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20251117 0 29.21 29.21 29.2 29.2 900 28.8907 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20251117 0 39 39.02 38.09 38.22 57200 38.0473 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20251117 0 47.93 47.95 47.89 47.95 15500 47.4693 up up correct
ZCH.TO BMO China Equity Index ETF 20251117 0 22.06 22.18 21.91 22 26000 21.723 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20251117 0 18.6 18.6 18.28 18.3 3448 18.2703 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20251117 0 15.9118 15.9118 15.8918 15.9018 12375 15.6794 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20251117 0 12.66 12.66 12.58 12.59 22056 12.5409 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20251117 0 28.38 28.38 28.38 28.38 100 28.38
ZCS-L.TO BMO Short Corporate Bond Index ETF 20251117 0 25.65 25.66 25.65 25.655 1400 25.655 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20251117 0 14.11 14.11 14.09 14.1 43941 13.9172 down down correct
ZDB.TO BMO Discount Bond Index ETF 20251117 0 15.27 15.275 15.25 15.25 28700 15.1563 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20251117 0 30.4313 30.4313 30.4313 30.4313 499 30.1321
ZDI.TO BMO International Dividend ETF 20251117 0 28.9846 29.0256 28.8205 28.9538 8190 28.6477 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20251117 0 71.49 71.66 70.71 70.83 2901 70.6472 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20251117 0 34.16 34.21 33.87 33.99 13311 33.8146 down down correct
ZDV.TO BMO Canadian Dividend ETF 20251117 0 28.4813 28.5882 28.3316 28.4171 40579 28.1413 down up incorrect
ZDY-U.TO BMO US Dividend ETF 20251117 0 36.73 36.73 36.44 36.44 200 36.44 down up incorrect
ZDY.TO BMO US Dividend ETF 20251117 0 52.8135 53.0242 52.4974 52.6238 4365 52.345 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20251117 0 28.05 28.79 27.77 27.86 67500 27.7123 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20251117 0 54.38 54.63 54.13 54.345 2359002 53.8062 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20251117 0 12.6 12.6 12.6 12.6 2200 12.4271
ZEM.TO BMO MSCI Emerging Markets Index ETF 20251117 0 27.63 27.82 27.42 27.57 51053 26.9687 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20251117 0 81.91 82.51 81.74 81.82 28553 82.1103 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20251117 0 30.28 30.32 30 30.01 6600 29.8839 down down correct
ZESG.TO BMO Balanced ESG ETF 20251117 0 14.04 14.07 13.98 13.98 2985 13.9911 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20251117 0 49.48 49.48 49.48 49.48 100 49.4043
ZFH.TO BMO Floating Rate High Yield ETF 20251117 0 15.2888 15.2989 15.2685 15.2989 9475 15.048 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20251117 0 12.45 12.45 12.39 12.39 21179 12.2877 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20251117 0 14.9699 14.9699 14.9499 14.9499 20359 14.8242 down up incorrect
ZFN.TO BMO SIA Focused North American Equity Fund 20251117 0 61.5 61.5 60.555 60.555 400 60.2571 down up incorrect
ZFS-L.TO BMO Short Federal Bond Index ETF 20251117 0 22.77 22.77 22.77 22.77 0 22.5798
ZFS.TO BMO Short Federal Bond Index ETF 20251117 0 14.012 14.0321 14.012 14.0221 3888 13.9044 up down incorrect
ZGB.TO BMO Government Bond Index ETF 20251117 0 46.2462 46.2663 46.2162 46.2162 6893 45.7889 down up incorrect
ZGD.TO BMO Equal Weight Global Gold Index ETF 20251117 0 233.39 236.27 231.46 232.87 3400 232.3606 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20251117 0 53.7 53.7 53.31 53.36 1400 53.0094 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20251117 0 78.29 78.29 77.33 77.46 3500 77.3616 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20251117 0 17.41 17.42 17.24 17.29 56169 17.2164 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20251117 0 27.79 27.81 27.79 27.81 200 27.81 up down incorrect
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20251117 0 16.392 17.0251 16.392 16.9246 3582 16.5924 up down incorrect
ZHU.TO BMO Equal Weight US Health Care Index 20251117 0 43.76 43.76 43.76 43.76 100 43.5242
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20251117 0 11.13 11.155 11.11 11.14 60562 10.9054 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251117 0 13.59 13.59 13.59 13.59 0 13.59
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251117 0 18.8577 18.9178 18.8577 18.8878 599 18.6097 up up correct
ZID.TO BMO India Equity Index ETF 20251117 0 51.39 51.81 51.39 51.81 4000 51.4545 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20251117 0 46.21 46.21 45.9 45.9 1800 45.7622 down down correct
ZJG.TO BMO Junior Gold Index ETF 20251117 0 197.4 200.23 194.35 196.19 8500 195.9613 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20251117 0 19.3373 19.3373 19.2068 19.2771 16832 18.8682 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20251117 0 57.11 57.29 57.01 57.28 52528 57.0047 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20251117 0 15.46 15.48 15.43 15.43 29100 15.1993 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20251117 0 29.81 29.81 29.76 29.77 3200 29.5999 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20251117 0 22.78 22.78 22.77 22.77 200 22.0744 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20251117 0 36.92 36.92 36.67 36.69 9100 36.521 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20251117 0 29.25 29.25 29.09 29.1 4400 28.9378 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20251117 0 43.16 43.16 43.16 43.16 900 43.16
ZLU.TO BMO Low Volatility US Equity ETF 20251117 0 58.65 59.11 58.65 58.83 17000 58.5553 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20251117 0 30.81 30.81 30.81 30.81 493 30.9516
ZMI.TO BMO Monthly Income ETF 20251117 0 19.0515 19.0619 18.9278 18.9691 41031 18.7069 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20251117 0 43.04 43.04 43.04 43.04 0 42.9204
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20251117 0 45.89 45.89 45.89 45.89 0 45.6941
ZMID.TO BMO S&P US Mid Cap Index ETF 20251117 0 48.06 48.06 47.37 47.37 494 47.8689 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20251117 0 14.29 14.29 14.28 14.28 54700 14.131 down down correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20251117 0 29.62 29.62 29.62 29.62 0 29.62
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20251117 0 93.6 93.6 93.6 93.6 900 93.4086
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20251117 0 12.82 12.87 12.82 12.86 7700 12.6722 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20251117 0 113.27 114.15 112.15 112.77 20239 112.8296 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20251117 0 28.86 28.86 28.67 28.67 1297 27.9832 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20251117 0 30.35 30.35 30.18 30.18 2000 29.4772 down down correct
ZPAY.TO BMO Premium Yield ETF 20251117 0 32.83 32.85 32.61 32.67 15113 32.6934 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20251117 0 14.27 14.27 14.24 14.25 7500 13.7765 down up incorrect
ZPL.TO BMO Long Provincial Bond Index ETF 20251117 0 12.2946 12.2946 12.2946 12.2946 399 12.1505
ZPR.TO BMO Laddered Preferred Share Index ETF 20251117 0 12.06 12.12 12.06 12.12 48400 11.9009 up down incorrect
ZPS-L.TO BMO Short Provincial Bond Index ETF 20251117 0 23.48 23.48 23.48 23.48 0 23.3198
ZPS.TO BMO Short Provincial Bond Index ETF 20251117 0 12.48 12.48 12.47 12.48 7100 12.3704
ZPW-U.TO BMO US Put Write ETF 20251117 0 15.21 15.23 15.21 15.23 4800 15.23 up up correct
ZPW.TO BMO US Put Write ETF 20251117 0 15.95 15.95 15.86 15.86 1300 15.3606 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20251117 0 29.46 29.46 29.46 29.46 100 29.1847

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