CollectAI

close-tor_stocks

2025/11/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20251124 0 0.03 0.03 0.03 0.03 108000 0.03
AAV.TO Advantage Energy Ltd 20251124 0 12.13 12.41 12.13 12.31 301700 12.31 up down incorrect
ABX.TO Barrick Gold Corporation 20251124 0 53.25 55.93 52.8 55.93 14696810 55.2261 up up correct
AC.TO Air Canada 20251124 0 18.3 18.55 18.26 18.45 2322100 18.45 up up correct
ACB.TO Aurora Cannabis Inc 20251124 0 5.86 6.3 5.86 6.16 517600 6.16 up up correct
ACD.TO Accord Financial Corp 20251124 0 2.5 2.5 2.1 2.1 29500 2.1 down down correct
ACO-X.TO ATCO Ltd 20251124 0 54.73 54.99 54.44 54.84 208418 53.8936 up up correct
ACQ.TO AutoCanada Inc 20251124 0 20.68 21.01 20.47 20.5 69000 20.5 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20251124 0 21.82 21.82 21.82 21.82 0 21.6439
AD-UN.TO Alaris Equity Partners Income Trust 20251124 0 19.24 19.38 19.2 19.34 62246 18.9991 up up correct
ADCO.TO Adcore Inc 20251124 0 0.175 0.175 0.165 0.17 50000 0.17 down down correct
ADN.TO Acadian Timber Corp 20251124 0 14.66 14.68 14.46 14.6 18000 14.3398 down down correct
ADW-A.TO Andrew Peller Limited 20251124 0 5.14 5.14 5.09 5.14 20133 5.0787
ADW-B.TO Andrew Peller Limited 20251124 0 6.99 6.99 6.8 6.8 702 6.7475 down down correct
AEG.TO Aegis Brands Inc 20251124 0 0.27 0.27 0.27 0.27 15000 0.27
AEM.TO Agnico Eagle Mines Limited 20251124 0 228.12 234.95 227.22 234.7 2589824 233.7422 up up correct
AFN.TO Ag Growth International Inc 20251124 0 19.77 20.9 19.65 20.3 310600 20.1702 up up correct
AGF-B.TO AGF Management Limited 20251124 0 13.92 14.155 13.74 14.03 99489 13.9248 up down incorrect
AGI.TO Alamos Gold Inc 20251124 0 46.06 48.65 45.73 48.6 2274641 48.5708 up down incorrect
AI.TO Atrium Mortgage Investment Corporation 20251124 0 11.23 11.31 11.23 11.29 42700 10.9915 up up correct
AIF.TO Altus Group Limited 20251124 0 54.49 55.29 54.15 54.21 435402 54.0663 down down correct
AII.TO Almonty Industries Inc 20251124 0 8.02 8.57 7.98 8.48 5475400 8.48 up up correct
AIM-PA.TO Aimia Inc 20251124 0 20.5 20.5 20.5 20.5 0 20.1121
AIM-PC.TO Aimia Inc 20251124 0 22.97 22.97 22.97 22.97 224 22.4787
AIM.TO Aimia Inc 20251124 0 2.77 2.79 2.74 2.74 27000 2.74 down down correct
AKT-A.TO AKITA Drilling Ltd 20251124 0 1.91 1.91 1.75 1.81 34300 1.81 down down correct
ALA-PG.TO AltaGas Ltd 20251124 0 25.3 25.34 25.29 25.34 4402 24.9653 up down incorrect
ALA.TO AltaGas Ltd 20251124 0 43.39 43.88 43.05 43.19 2073975 42.8601 down down correct
ALC.TO Algoma Central Corporation 20251124 0 18.26 18.42 18.25 18.29 3448 18.108 up down incorrect
ALS.TO Altius Minerals Corporation 20251124 0 38.22 39.46 38.22 39.46 116215 39.3611 up down incorrect
ALYA.TO Alithya Group Inc 20251124 0 1.7 1.82 1.7 1.78 56700 1.78 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20251124 0 13.21 13.27 13.11 13.26 527500 12.9154 up up correct
APLI.TO Appili Therapeutics Inc 20251124 0 0.025 0.025 0.025 0.025 41000 0.025
APR-UN.TO Automotive Properties Real Estate Investment Trust 20251124 0 10.94 10.94 10.86 10.87 22200 10.6061 down up incorrect
APS.TO Aptose Biosciences Inc 20251124 0 2.31 2.37 2.28 2.29 16900 2.29 down up incorrect
AQN-PA.TO AQN-PA 20251124 0 24.85 24.9 24.85 24.9 7985 24.4962 up up correct
AQN-PD.TO AQN-PD 20251124 0 25.6 25.6 25.32 25.46 4138 25.0363 down down correct
AQN.TO Algonquin Power & Utilities Corp 20251124 0 8.38 8.46 8.33 8.4 4418946 8.311 up down incorrect
ARB.TO Accelerate Arbitrage Fund 20251124 0 28.37 28.37 28.3 28.36 900 28.0939 down up incorrect
ARE.TO Aecon Group Inc 20251124 0 25.75 26.02 25.28 25.61 398531 25.4577 down down correct
ARG.TO Amerigo Resources Ltd 20251124 0 3.26 3.35 3.26 3.34 616200 3.2404 up up correct
ARIS.TO Aris Gold Corp 20251124 0 16.58 18.12 16.58 18.11 2742100 18.11 up up correct
ARX.TO ARC Resources Ltd 20251124 0 24.87 25.57 24.85 25.33 10860500 25.1252 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20251124 0 6.13 6.62 6.13 6.54 6908800 6.54 up up correct
ATH.TO Athabasca Oil Corporation 20251124 0 7.65 7.7 7.58 7.63 1019900 7.63 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20251124 0 35.95 35.95 35.95 35.95 0 35.95
ATZ.TO Aritzia Inc 20251124 0 106.85 109.14 106.85 108.23 604200 108.23 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20251124 0 50.72 50.72 50.45 50.45 100 45.3266 down down correct
AUMN.TO Golden Minerals Company 20251124 0 0.4 0.4 0.37 0.37 3700 0.37 down down correct
AVCN.TO Avicanna Inc 20251124 0 0.24 0.24 0.24 0.24 10500 0.24
AVL.TO Avalon Advanced Materials Inc 20251124 0 0.05 0.05 0.05 0.05 1573200 0.05
AVNT.TO Avant Brands Inc 20251124 0 0.71 0.77 0.71 0.77 6200 0.77 up up correct
AX-PE.TO Artis Real Estate Investment Trust 20251124 0 20.4 20.45 20.34 20.45 6875 20.0149 up down incorrect
AX-PI.TO Artis Real Estate Investment Trust 20251124 0 20.45 20.54 20.45 20.54 6100 20.1349 up down incorrect
AX-UN.TO Artis Real Estate Investment Trust 20251124 0 6.45 6.61 6.42 6.59 658544 17.645 up up correct
AYA.TO Aya Gold & Silver Inc 20251124 0 13.48 14.65 13.48 14.63 922200 14.63 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251124 0 26.27 26.35 26.27 26.35 2440 25.6627 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251124 0 23.58 23.75 23.58 23.72 1700 23.0405 up up correct
BB.TO BlackBerry Limited 20251124 0 5.91 6.04 5.85 5.86 2624200 5.86 down down correct
BBD-A.TO Bombardier Inc 20251124 0 221 224.17 215.6 224.1 15600 224.1 up down incorrect
BBD-B.TO Bombardier Inc 20251124 0 221.5 224.93 215.4 224.12 698443 224.12 up up correct
BBD-PB.TO Bombardier Inc 20251124 0 18.21 18.21 18.19 18.19 296 17.8186 down down correct
BBD-PC.TO Bombardier Inc 20251124 0 24.97 24.97 24.61 24.61 6262 24.2294 down up incorrect
BBD-PD.TO Bombardier Inc 20251124 0 16.93 16.93 16.91 16.92 5651 16.6424 down up incorrect
BBU-UN.TO Brookfield Business Partners L.P 20251124 0 43.64 46.11 43.64 46.11 39300 46.0214 up up correct
BCE-PB.TO BCE Inc 20251124 0 19.28 19.38 19.28 19.38 2196 19.0251 up up correct
BCE-PC.TO BCE Inc 20251124 0 19.69 19.83 19.69 19.83 7081 19.5248 up up correct
BCE-PD.TO BCE Inc 20251124 0 19.11 19.22 19.06 19.15 8838 18.7996 up up correct
BCE-PE.TO BCE Inc 20251124 0 19.01 19.01 18.95 18.95 2300 18.603 down down correct
BCE-PF.TO BCE Inc 20251124 0 20.95 21.05 20.95 21.03 9857 20.7101 up up correct
BCE-PG.TO BCE Inc 20251124 0 19.24 19.4 19.24 19.39 4200 19.1894 up up correct
BCE-PH.TO BCE Inc 20251124 0 19.39 19.5 19.27 19.31 25500 18.9618 down down correct
BCE-PI.TO BCE Inc 20251124 0 19.33 19.33 19.25 19.29 2210 19.0878 down up incorrect
BCE-PJ.TO BCE Inc 20251124 0 19.14 19.14 19.14 19.14 0 18.7919
BCE-PK.TO BCE Inc 20251124 0 18.74 19.04 18.74 19 14978 18.6077 up down incorrect
BCE-PL.TO BCE Inc 20251124 0 18.89 18.89 18.89 18.89 0 18.3689
BCE-PM.TO BCE Inc 20251124 0 20.4 20.65 20.4 20.6 3092 20.2464 up up correct
BCE-PN.TO BCE Inc 20251124 0 20.56 20.56 20.5 20.5 600 19.9564 down down correct
BCE-PQ.TO BCE Inc 20251124 0 25.25 25.51 25.25 25.51 3425 24.7043 up up correct
BCE-PR.TO BCE Inc 20251124 0 19.31 19.31 19.27 19.3 15099 19.0183 down down correct
BCE-PS.TO BCE Inc 20251124 0 19.25 19.27 19.25 19.27 1500 18.9176 up up correct
BCE-PT.TO BCE Inc 20251124 0 19.5 19.6 19.48 19.6 5767 19.3032 up up correct
BCE-PZ.TO BCE Inc 20251124 0 20.36 20.36 20.36 20.36 200 20.044
BCE.TO BCE Inc 20251124 0 32.55 32.8 32.41 32.54 3771637 32.1011 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20251124 0 71.26 71.86 70.82 71.14 311100 70.9587 down down correct
BDI.TO Black Diamond Group Limited 20251124 0 13.64 13.8 13.62 13.79 47708 13.7432 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20251124 0 23.77 23.86 23.77 23.86 300 23.3847 up up correct
BDT.TO Bird Construction Inc 20251124 0 25.12 25.55 24.84 25.27 454000 25.0295 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20251124 0 64.45 64.45 62.94 63.29 155572 61.3866 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20251124 0 25.14 25.2 25.12 25.2 2387 25.2 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20251124 0 24.4 24.72 24.4 24.72 4089 24.3594 up down incorrect
BEP-UN.TO Brookfield Renewable Partners L.P 20251124 0 40.42 40.6 39.75 40.13 621278 39.1346 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20251124 0 58.1 58.77 56.64 57.46 1288900 56.4334 down up incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20251124 0 16.3 16.3 16.3 16.3 200 16.0839
BFIN.TO Brompton North American Financials Dividend ETF 20251124 0 25.72 25.75 25.66 25.72 1100 25.2092
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20251124 0 35.67 35.67 35.67 35.67 0 35.67
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20251124 0 6.59 6.6 6.3 6.425 34200 6.3044 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20251124 0 34.77 34.77 34.77 34.77 0 34.77
BGU.TO Bristol Gate Concentrated US Equity ETF 20251124 0 49.45 49.45 49.31 49.31 900 49.31 down up incorrect
BHC.TO Bausch Health Companies Inc 20251124 0 8.51 8.6 8.42 8.6 475600 8.6 up up correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20251124 0 25.28 25.28 25.27 25.28 2854 24.9407
BIP-PE.TO Brookfield Infrastructure Partners L.P 20251124 0 25.44 25.59 25.44 25.45 3304 24.6367 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20251124 0 25 25.15 25 25.15 3421 24.3632 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20251124 0 50.07 50.15 49.3 49.77 284403 48.6338 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20251124 0 62.34 62.5 61.06 61.88 181900 60.7411 down down correct
BIR.TO Birchcliff Energy Ltd 20251124 0 7.22 7.35 7.18 7.24 857600 7.2105 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20251124 0 18.34 18.34 18.34 18.34 0 18.34
BITC.TO Ninepoint Bitcoin ETF 20251124 0 26.96 27.01 26.96 27.01 100 27.01 up down incorrect
BITI.TO BetaPro Inverse Bitcoin ETF 20251124 0 21.21 21.7 20.75 20.78 68100 20.78 down up incorrect
BK-PA.TO BK-PA 20251124 0 10.39 10.39 10.36 10.38 12193 10.1824 down up incorrect
BK.TO Canadian Banc Corp 20251124 0 14.03 14.05 13.98 14.05 195250 12.1684 up down incorrect
BKI.TO Black Iron Inc 20251124 0 0.12 0.14 0.12 0.13 848100 0.13 up up correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20251124 0 40.19 40.19 40.19 40.19 500 39.967
BLDP.TO Ballard Power Systems Inc 20251124 0 3.89 3.96 3.74 3.78 8651500 3.78 down up incorrect
BLN.TO Blackline Safety Corp 20251124 0 7.06 7.2 7.05 7.06 70200 7.06
BLOV.TO Brompton North American Low Volatility Dividend ETF 20251124 0 24.86 24.86 24.86 24.86 100 24.5305
BLX.TO Boralex Inc 20251124 0 24.95 24.95 24.22 24.63 661213 24.3174 down down correct
BMO-PE.TO Bank of Montreal 20251124 0 26.36 26.72 26.35 26.72 9583 26.3027 up up correct
BMO.TO Bank of Montreal 20251124 0 171.34 172.91 170.23 172.6 2448939 171.0901 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20251124 0 18.03 18.06 18.03 18.06 21300 17.7163 up down incorrect
BNE.TO Bonterra Energy Corp 20251124 0 3.68 3.7 3.6 3.69 35194 3.69 up down incorrect
BNG.TO Bengal Energy Ltd 20251124 0 0.02 0.02 0.02 0.02 0 0.02
BNK-PA.TO Big Banc Split Corp 20251124 0 10.7 10.7 10.7 10.7 0 10.4287
BNS.TO The Bank of Nova Scotia 20251124 0 93.99 94.39 93.61 93.96 6808731 92.9548 down down correct
BOS.TO AirBoss of America Corp 20251124 0 4.13 4.27 4.12 4.22 3536 4.1829 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20251124 0 20.36 20.58 20.35 20.43 23854 20.0179 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20251124 0 17.75 17.75 17.69 17.75 8600 17.3788
BPO-PC.TO Brookfield Office Properties Inc 20251124 0 24.32 24.36 24.3 24.36 3135 23.986 up up correct
BPO-PE.TO BPO-PE 20251124 0 20 20.21 19.99 19.99 6512 19.6696 down down correct
BPO-PG.TO BPO-PG 20251124 0 19.41 19.66 19.41 19.66 2812 19.261 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20251124 0 19.2 19.44 19.2 19.42 1429 19.0312 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20251124 0 16.61 16.63 16.6 16.63 2582 16.389 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20251124 0 16.39 16.39 16.24 16.34 5295 16.0659 down down correct
BPO-PR.TO BPO-PR 20251124 0 17.23 17.68 17.22 17.68 3257 17.4151 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20251124 0 19.41 19.58 19.41 19.58 2500 19.1798 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20251124 0 11.25 11.25 11.25 11.25 100 11.25
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20251124 0 22.98 22.98 22.97 22.98 700 22.5433
BPS-PA.TO BPS-PA 20251124 0 25.3 25.3 25.3 25.3 0 24.9409
BPS-PB.TO BPS-PB 20251124 0 25.13 25.13 25.13 25.13 0 24.8169
BPS-PC.TO BPS-PC 20251124 0 25.13 25.13 25.13 25.13 0 24.8068
BPS-PU.TO BPS-PU 20251124 0 24.92 24.92 24.92 24.92 0 24.5917
BR.TO Big Rock Brewery Inc 20251124 0 0.9 0.9 0.9 0.9 0 0.9
BRAG.TO Bragg Gaming Group Inc 20251124 0 3.06 3.06 2.96 2.97 11300 2.97 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20251124 0 12.69 12.84 12.65 12.67 15400 12.2551 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20251124 0 30.57 30.72 30.42 30.72 5367 30.1881 up down incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20251124 0 22.5 22.5 22.5 22.5 2129 22.208
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20251124 0 21.14 21.14 21.14 21.14 0 20.8407
BRF-PC.TO BRF-PC 20251124 0 24.67 24.67 24.64 24.64 3635 24.2612 down up incorrect
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20251124 0 20.92 20.92 20.82 20.82 800 20.5215 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20251124 0 20.76 20.98 20.75 20.98 3504 20.678 up up correct
BRY.TO Bri-Chem Corp 20251124 0 0.24 0.24 0.24 0.24 0 0.24
BSKT.TO Manulife Smart Core Bond ETF 20251124 0 8.82 8.83 8.82 8.82 19461 8.7359
BSX.TO Belo Sun Mining Corp 20251124 0 0.36 0.36 0.34 0.34 539500 0.34 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20251124 0 3.97 3.98 3.95 3.96 68843 3.8648 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20251124 0 16.93 17.63 16.85 17.61 299000 17.61 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20251124 0 15.26 15.86 15.18 15.86 17100 15.86 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20251124 0 15.48 16.085 15.36 16.06 638300 16.06 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20251124 0 19.02 19.66 18.87 19.66 17000 19.66 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20251124 0 17.73 18.42 17.6 18.42 293800 18.42 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20251124 0 15.89 16.54 15.89 16.54 16660 16.54 up up correct
BTE.TO Baytex Energy Corp 20251124 0 4.5 4.62 4.42 4.57 4850087 4.5482 up up correct
BTO.TO B2Gold Corp 20251124 0 5.43 5.88 5.4 5.87 8051600 5.8222 up up correct
BU.TO Burcon NutraScience Corporation 20251124 0 1.8 1.8 1.7 1.7 10700 1.7 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20251124 0 10.29 10.29 10.28 10.28 1900 10.2014 down down correct
BYD.TO Boyd Group Services Inc 20251124 0 216.73 221.38 216.66 221.38 116100 221.2227 up up correct
BYL.TO Baylin Technologies Inc 20251124 0 0.28 0.3 0.28 0.28 25400 0.28
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20251124 0 20.31 20.33 20.29 20.32 26900 20.0253 up up correct
CAE.TO CAE Inc 20251124 0 36.9 36.92 36.26 36.61 1657914 36.61 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20251124 0 19.87 19.88 19.87 19.88 1700 19.7255 up down incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20251124 0 44.93 44.93 44.93 44.93 0 44.5508
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20251124 0 47.93 47.93 47.93 47.93 400 47.566
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20251124 0 17.41 17.41 17.41 17.41 0 16.8247
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20251124 0 14.99 14.99 14.99 14.99 0 14.4848
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20251124 0 12.95 13.06 12.93 13.06 9400 12.604 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20251124 0 37.2702 37.319 36.7529 36.7626 412107 36.2355 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20251124 0 25.15 25.73 25.15 25.63 4000 25.5484 up up correct
CAS.TO Cascades Inc 20251124 0 12.48 12.55 12.31 12.54 388400 12.54 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20251124 0 18.15 18.15 18.14 18.14 13800 17.9908 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20251124 0 9.34 9.34 9.33 9.33 101 9.2025 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20251124 0 18.57 18.61 18.57 18.61 19100 18.4507 up up correct
CCA.TO Cogeco Communications Inc 20251124 0 66.33 67.4 66.33 67.25 148319 66.2667 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20251124 0 18.3 18.35 18.3 18.33 17142 18.1284 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20251124 0 32.85 33.24 32.85 33.24 1625 33.0341 up up correct
CCL-B.TO CCL Industries Inc 20251124 0 83.89 83.89 82.85 83.32 513612 83.0016 down down correct
CCM.TO Canagold Resources Ltd 20251124 0 0.43 0.43 0.43 0.43 0 0.43
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20251124 0 18.3 18.33 18.3 18.33 105 18.1097 up down incorrect
CCO.TO Cameco Corporation 20251124 0 112.5 117.76 111.9 117.61 1991027 117.3823 up down incorrect
CCRE.TO CIBC Core Fixed Income Pool ETF 20251124 0 18.06 18.07 18.06 18.07 3600 17.821 up up correct
CCS-PC.TO CCS-PC 20251124 0 22.3 22.4 22.3 22.33 3000 21.7347 up up correct
CDIV.TO Manulife Smart Dividend ETF 20251124 0 18.25 18.33 18.25 18.32 6521 19.2596 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20251124 0 17.45 17.45 17.45 17.45 0 17.2641
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20251124 0 17.31 17.31 17.31 17.31 0 17.1256
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20251124 0 16.72 16.72 16.72 16.72 0 16.5407
CEF-U.TO Sprott Physical Gold and Silver Trust 20251124 0 38.52 39.4 38.52 39.4 2000 39.4 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20251124 0 54.35 55.65 54.35 55.61 16800 55.61 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20251124 0 23.38 23.54 23.38 23.54 14200 23.1777 up up correct
CEU.TO CES Energy Solutions Corp 20251124 0 11.53 11.68 11.35 11.38 1174600 11.3406 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20251124 0 26.6084 26.7729 26.5468 26.7112 30844 26.5319 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20251124 0 20.61 20.61 20.61 20.61 650 20.3747
CF-PC.TO Canaccord Genuity Group Inc 20251124 0 24.02 24.02 24.02 24.02 100 23.6052
CF.TO Canaccord Genuity Group Inc 20251124 0 11.17 11.26 11.09 11.09 88000 10.94 down down correct
CFF.TO Conifex Timber Inc 20251124 0 0.18 0.18 0.17 0.18 30000 0.18
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20251124 0 16.92 16.92 16.92 16.92 0 16.6086
CFP.TO Canfor Corporation 20251124 0 11.46 11.51 11.17 11.2 117000 11.2 down down correct
CFW.TO Calfrac Well Services Ltd 20251124 0 3.35 3.48 3.35 3.48 35600 3.48 up up correct
CFX.TO Canfor Pulp Products Inc 20251124 0 0.36 0.38 0.36 0.38 11102 0.38 up up correct
CG.TO Centerra Gold Inc 20251124 0 16.36 17.34 16.36 17.32 663300 17.32 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20251124 0 30.29 30.29 30.29 30.29 0 30.1963
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20251124 0 17.7 17.73 17.7 17.73 3700 17.5782 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20251124 0 25.01 25.79 25.01 25.77 29000 25.77 up up correct
CGI.TO Canadian General Investments Limited 20251124 0 44.38 45.5 44.38 45.5 4258 44.9524 up up correct
CGL-C.TO iShares Gold Bullion ETF 20251124 0 48.17 48.84 48.11 48.8 29800 48.8 up up correct
CGL.TO iShares Gold Bullion ETF 20251124 0 31.57 31.98 31.47 31.98 75300 31.98 up up correct
CGLO.TO CIBC Global Growth ETF 20251124 0 31.44 31.44 31.29 31.29 500 31.2462 down down correct
CGO.TO Cogeco Inc 20251124 0 62.02 63.3 62.02 63.08 27450 62.1774 up up correct
CGR.TO iShares Global Real Estate Index ETF 20251124 0 30.88 31.02 30.88 31.02 2600 30.8793 up down incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20251124 0 23.39 23.39 23.39 23.39 0 23.1644
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20251124 0 21.07 21.07 21.07 21.07 0 20.8186
CGX.TO Cineplex Inc 20251124 0 11.69 12.1 11.69 12 191600 12 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20251124 0 18.43 19.11 18.43 19.11 31200 18.5718 up down incorrect
CGY.TO Calian Group Ltd 20251124 0 46.36 46.5 45.66 46.47 33450 46.0757 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20251124 0 13.61 13.72 13.46 13.68 292292 13.4668 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20251124 0 28.32 28.32 28.32 28.32 0 28.2551
CHP-UN.TO Choice Properties Real Estate Investment Trust 20251124 0 15.08 15.18 14.95 14.97 312100 14.7214 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20251124 0 53.69 55.94 53.69 55.78 23000 55.775 up up correct
CHR.TO Chorus Aviation Inc 20251124 0 21.34 21.55 21.15 21.25 31479 21.1714 down down correct
CIA.TO Champion Iron Limited 20251124 0 4.77 4.86 4.77 4.86 132900 4.86 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20251124 0 58.86 59.39 58.86 59.39 1300 59.2764 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20251124 0 14.58 14.62 14.58 14.6 30000 14.3869 up up correct
CIEI.TO CIBC International Equity Index ETF 20251124 0 28.22 28.24 28.04 28.21 14700 28.0154 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20251124 0 24.61 24.67 24.57 24.67 2200 24.6129 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20251124 0 58.38 59.13 58.38 59.11 31200 58.9504 up up correct
CIGI.TO Colliers International Group Inc 20251124 0 197.91 198.29 196.17 197.28 89987 197.0777 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20251124 0 29.66 29.79 29.66 29.79 4300 29.5908 up down incorrect
CINT.TO CIBC International Equity ETF 20251124 0 23.37 23.37 23.37 23.37 300 23.1369
CINV.TO CI Global Alpha Innovation ETF 20251124 0 32.26 32.26 32.26 32.26 0 32.26
CIQ-UN.TO Canadian High Income Equity Fund 20251124 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20251124 0 20.7 20.71 20.7 20.7 1100 20.4194
CIU-PC.TO CIU-PC 20251124 0 17.1 17.25 17.1 17.25 2300 17.1157 up up correct
CJ.TO Cardinal Energy Ltd 20251124 0 9.1 9.25 9.07 9.14 903800 8.9021 up down incorrect
CJR-B.TO Corus Entertainment Inc 20251124 0 0.04 0.05 0.04 0.04 202500 0.04
CJT.TO Cargojet Inc 20251124 0 76.01 76.66 74.75 76.43 143700 76.1017 up down incorrect
CKI.TO Clarke Inc 20251124 0 23.31 23.31 22.45 22.45 1300 22.45 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20251124 0 17.64 17.66 17.64 17.66 10300 17.5612 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20251124 0 17.54 17.54 17.54 17.54 2400 17.4292
CLML.TO CI Global Climate Leaders Fund 20251124 0 40.68 41.38 40.66 41.38 1100 41.38 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20251124 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20251124 0 400 456.96 398.84 454.05 941200 454.05 up up correct
CM-PS.TO CM-PS 20251124 0 25.81 25.89 25.81 25.89 43260 25.5237 up up correct
CM.TO Canadian Imperial Bank of Commerce 20251124 0 118.4 119.06 118.21 118.6 5051459 117.5896 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20251124 0 31.35 31.35 31.35 31.35 0 31.35
CMAG.TO CI Munro Alternative Global Growth ETF 20251124 0 41.57 41.84 41.57 41.7 1000 41.7 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20251124 0 18.88 18.88 18.88 18.88 0 18.6807
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20251124 0 18.26 18.26 18.26 18.26 0 18.06
CMDO.TO CI Alternative Diversified Opportunities Fund 20251124 0 20 20 19.96 19.98 5400 19.7903 down down correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20251124 0 19.77 19.77 19.77 19.77 0 19.5558
CMG.TO Computer Modelling Group Ltd 20251124 0 5.07 5.11 4.96 5.09 2795500 5.0676 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20251124 0 39.27 39.59 39.2 39.58 6000 39.58 up up correct
CMR.TO iShares Premium Money Market ETF 20251124 0 50.0801 50.0801 50.0701 50.0701 167332 49.7607 down down correct
CNAO.TO CI Alternative North American Opportunities Fund 20251124 0 33.14 33.14 33.14 33.14 0 33.14
CNE.TO Canacol Energy Ltd 20251124 0 1.53 1.53 1.53 1.53 0 1.53
CNQ.TO Canadian Natural Resources Limited 20251124 0 46.8 46.84 46.09 46.48 25912109 45.8809 down down correct
CNR.TO Canadian National Railway Company 20251124 0 131.1 131.22 128.05 128.08 4160800 127.2449 down down correct
CNT.TO Century Global Commodities Corporation 20251124 0 0.06 0.06 0.06 0.06 0 0.06
COMM.TO BMO Global Communications Index ETF 20251124 0 45.77 45.77 45.77 45.77 0 47.1141
COW.TO iShares Global Agriculture Index ETF 20251124 0 63.7 64.25 63.7 64.16 1200 63.5692 up up correct
CP.TO Canadian Pacific Railway Limited 20251124 0 98.67 99.05 97.79 98.71 4142900 98.4889 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20251124 0 14.26 14.45 14.04 14.17 50200 14.17 down up incorrect
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20251124 0 18.09 18.11 18.09 18.11 1300 17.8513 up down incorrect
CPX-PA.TO CPX-PA 20251124 0 21.83 22.4 21.8 22.4 12948 22.2426 up down incorrect
CPX-PC.TO CPX-PC 20251124 0 26.18 26.18 26.09 26.18 1809 25.756
CPX-PE.TO CPX-PE 20251124 0 25.51 25.69 25.51 25.69 3502 25.284 up down incorrect
CPX.TO Capital Power Corporation 20251124 0 60.1 60.75 59.1 60.62 691623 59.9108 up up correct
CRDL.TO Cardiol Therapeutics Inc 20251124 0 1.36 1.46 1.36 1.46 118700 1.46 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20251124 0 20.94 20.94 20.94 20.94 0 20.7905
CRED.TO CI Alternative Investment Grade Credit Fund 20251124 0 20.35 20.35 20.35 20.35 0 20.2001
CRON.TO Cronos Group Inc 20251124 0 3.33 3.53 3.33 3.45 229000 3.45 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20251124 0 15.51 15.51 15.18 15.25 192353 14.9597 down down correct
CRRX.TO CareRx Corporation 20251124 0 3.6 3.65 3.56 3.57 6305 3.5516 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20251124 0 16.34 16.4 16.19 16.26 186000 15.9515 down down correct
CRWN.TO Crown Capital Partners Inc 20251124 0 0.58 0.6 0.58 0.6 1500 0.6 up up correct
CS.TO Capstone Mining Corp 20251124 0 11.26 11.81 11.22 11.8 12602100 11.8 up up correct
CSAV.TO CI High Interest Savings ETF 20251124 0 50 50 49.99 50 82900 49.7548
CSE-PA.TO Capstone Infrastructure Corporation 20251124 0 18.4 18.4 18.4 18.4 0 18.1897
CSH-UN.TO Chartwell Retirement Residences 20251124 0 20.47 20.58 20.3 20.43 347622 20.2288 down down correct
CSU.TO Constellation Software Inc 20251124 0 3330 3404.94 3266.63 3382.96 166656 3381.5577 up down incorrect
CSW-A.TO Corby Spirit and Wine Limited 20251124 0 14.6 14.65 14.41 14.52 13078 14.2939 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20251124 0 13.72 13.84 13.72 13.78 3375 13.3311 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20251124 0 166.14 166.61 164.48 164.83 533800 163.0944 down down correct
CTC.TO Canadian Tire Corporation Limited 20251124 0 250.5 250.5 235 239.44 1144 237.5172 down down correct
CTF-UN.TO Citadel Income Fund 20251124 0 2.84 2.84 2.84 2.84 2400 2.7654
CTX.TO Crescita Therapeutics Inc 20251124 0 0.46 0.46 0.46 0.46 0 0.46
CU-PC.TO CU-PC 20251124 0 23.81 23.81 23.77 23.77 3428 23.458 down down correct
CU-PD.TO CU-PD 20251124 0 22.49 22.49 22.29 22.29 1639 21.9866 down down correct
CU-PE.TO Canadian Utilities Limited 20251124 0 21.95 21.95 21.95 21.95 0 21.6512
CU-PF.TO Canadian Utilities Limited 20251124 0 20.54 20.86 20.54 20.85 900 20.5766 up up correct
CU-PG.TO CU-PG 20251124 0 20.32 20.58 20.32 20.58 2344 20.3044 up up correct
CU-PH.TO Canadian Utilities Limited 20251124 0 23.66 23.79 23.66 23.79 3516 23.4727 up up correct
CU-PI.TO Canadian Utilities Limited 20251124 0 24.99 24.99 24.99 24.99 20800 24.99
CU.TO Canadian Utilities Limited 20251124 0 41.68 41.83 41.47 41.83 1209282 41.3995 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20251124 0 56.4712 56.4712 56.2723 56.2723 287 55.9818 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20251124 0 37.08 37.415 37.08 37.41 6200 37.3138 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20251124 0 13.5 13.5 13.2 13.45 4200 13.0706 down down correct
CVD.TO iShares Convertible Bond Index ETF 20251124 0 18.27 18.29 18.13 18.27 20300 18.0488
CVE-PA.TO Cenovus Energy Inc 20251124 0 24.35 24.65 24.34 24.65 5488 24.489 up up correct
CVE-PB.TO Cenovus Energy Inc 20251124 0 23.9 23.9 23.9 23.9 0 23.6279
CVE.TO Cenovus Energy Inc 20251124 0 25.37 25.37 24.91 25.2 14371800 24.997 down down correct
CVG.TO Clairvest Group Inc 20251124 0 71.2 71.2 71.2 71.2 0 71.2
CWEB.TO Charlotte's Web Holdings Inc 20251124 0 0.14 0.14 0.13 0.13 113000 0.13 down up incorrect
CWL.TO The Caldwell Partners International Inc 20251124 0 0.91 0.91 0.8 0.88 62500 0.8616 down down correct
CWW.TO iShares Global Water Index ETF 20251124 0 64.63 65 64.63 64.93 5482 64.791 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20251124 0 10.82 10.94 10.82 10.94 6900 10.8171 up down incorrect
CXI.TO Currency Exchange International Corp 20251124 0 22.19 22.19 22.18 22.18 2500 22.18 down down correct
CYB.TO Cymbria Corporation 20251124 0 83 84.53 83 84.26 7100 84.26 up up correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20251124 0 53.25 53.53 53.23 53.26 1400 53.2186 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20251124 0 24.1835 24.1835 24.1028 24.123 2083 23.9198 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20251124 0 16.83 17.2 16.81 17.13 8092 16.817 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20251124 0 32.73 32.73 32.73 32.73 0 32.689
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20251124 0 28.78 28.8 28.76 28.76 3400 28.7187 down down correct
DBM.TO Doman Building Materials Group Ltd 20251124 0 8.91 9.13 8.91 9.08 120351 8.9466 up up correct
DBO.TO D-BOX Technologies Inc 20251124 0 0.63 0.63 0.6 0.6 635100 0.6 down down correct
DC-A.TO Dundee Corporation 20251124 0 3.56 3.72 3.55 3.67 26700 3.67 up up correct
DCBO.TO Docebo Inc 20251124 0 30.01 30.01 29.58 29.73 116700 29.73 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20251124 0 18.6 18.6 18.6 18.6 0 18.4884
DCM.TO DATA Communications Management Corp 20251124 0 1.46 1.54 1.46 1.51 59800 1.4835 up down incorrect
DCP.TO Desjardins Canadian Preferred Share Index ETF 20251124 0 21.24 21.24 21.24 21.24 0 20.8964
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20251124 0 19.18 19.19 19.18 19.19 2400 19.0452 up down incorrect
DCU.TO Desjardins Canadian Universe Bond Index ETF 20251124 0 18.02 18.05 18.02 18.04 700 17.8888 up up correct
DF-PA.TO DF-PA 20251124 0 10.67 10.69 10.67 10.68 3800 10.4469 up up correct
DF.TO Dividend 15 Split Corp. II 20251124 0 7.08 7.09 7.05 7.08 218400 6.7194
DFN-PA.TO DFN-PA 20251124 0 10.49 10.49 10.47 10.47 162895 10.2394 down up incorrect
DFN.TO Dividend 15 Split Corp 20251124 0 7.18 7.23 7.16 7.22 438600 6.8517 up down incorrect
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20251124 0 59.22 59.22 59.12 59.12 400 59.12 down up incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20251124 0 47.43 47.43 47.31 47.37 2200 46.9791 down down correct
DGS-PA.TO DGS-PA 20251124 0 10.59 10.6 10.58 10.6 60479 10.2647 up up correct
DGS.TO Dividend Growth Split Corp 20251124 0 7.43 7.485 7.39 7.48 183606 7.1143 up up correct
DHT-U.TO DRI Healthcare Trust 20251124 0 11.85 11.85 11.56 11.56 600 11.4187 down down correct
DHT-UN.TO DRI Healthcare Trust 20251124 0 16.52 16.75 16.46 16.75 44000 16.6014 up up correct
DIAM.TO Star Diamond Corporation 20251124 0 0.03 0.04 0.03 0.03 420500 0.03
DII-B.TO Dorel Industries Inc 20251124 0 1.61 1.61 1.55 1.57 5000 1.57 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20251124 0 12.35 12.37 12.26 12.26 236592 12.0384 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20251124 0 44.49 44.49 44.49 44.49 0 44.4233
DIV.TO Diversified Royalty Corp 20251124 0 3.56 3.605 3.56 3.59 265204 3.5245 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20251124 0 17.29 17.29 17.29 17.29 0 16.9141
DLR-U.TO Horizons U.S. Dollar Currency ETF 20251124 0 10.21 10.22 10.21 10.21 672723 10.0983
DLR.TO Horizons US Dollar Currency ETF 20251124 0 14.41 14.43 14.4 14.42 962500 14.2618 up up correct
DML.TO Denison Mines Corp 20251124 0 3.26 3.31 3.19 3.3 3218800 3.3 up up correct
DND.TO Dye & Durham Limited 20251124 0 3.2 3.27 2.86 2.99 656700 2.99 down down correct
DNG.TO Dynacor Gold Mines Inc 20251124 0 4.54 4.57 4.49 4.55 44300 4.5181 up up correct
DNTL.TO dentalcorp Holdings Ltd 20251124 0 10.9 10.93 10.9 10.93 619800 10.93 up up correct
DOL.TO Dollarama Inc 20251124 0 197.87 199.59 196.12 199.13 1557100 199.0241 up up correct
DOO.TO BRP Inc 20251124 0 90.5 92.26 89.42 91 204100 90.8001 up up correct
DPM.TO Dundee Precious Metals Inc 20251124 0 34.14 35.91 34.14 35.91 1725354 35.8637 up up correct
DR.TO Medical Facilities Corporation 20251124 0 14.59 14.94 14.57 14.85 18234 14.7643 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20251124 0 18.94 18.94 18.94 18.94 400 18.7543
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20251124 0 39.72 40.2 39.72 40.2 4566 40.0564 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20251124 0 28.85 28.91 28.85 28.9 320 28.7548 up up correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20251124 0 27.44 27.6 27.44 27.56 6300 27.4599 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20251124 0 37.2 37.33 37.2 37.28 1629 37.1351 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20251124 0 40.31 40.31 40.31 40.31 0 40.31
DRM.TO Dream Unlimited Corp 20251124 0 17.65 17.73 17.48 17.59 30800 17.4278 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20251124 0 39.4 39.6 39.4 39.6 1300 39.4572 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20251124 0 31.5 31.51 31.5 31.51 1300 31.51 up down incorrect
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20251124 0 22.43 22.57 22.43 22.57 4300 22.4847 up down incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20251124 0 50.2 50.25 50.15 50.19 940 50.0507 down up incorrect
DRT.TO DIRTT Environmental Solutions Ltd 20251124 0 1 1.04 1 1.04 17700 1.04 up down incorrect
DRX.TO ADF Group Inc 20251124 0 7.05 7.3 7.05 7.15 15500 7.15 up up correct
DS.TO Dividend Select 15 Corp 20251124 0 7.26 7.26 7.14 7.19 7600 6.9576 down down correct
DSG.TO The Descartes Systems Group Inc 20251124 0 115.01 115.16 113.4 114.45 469200 114.45 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20251124 0 18.13 18.17 18.13 18.14 1000 17.8839 up up correct
DXC.TO Dynamic Active Canadian Dividend ETF 20251124 0 42.75 42.91 42.75 42.84 4000 42.4838 up down incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20251124 0 15.26 15.26 15.26 15.26 0 15.26
DXF.TO Dynamic Active Global Financial Services ETF 20251124 0 50.97 50.97 50.97 50.97 0 50.6825
DXG.TO Dynamic Active Global Dividend ETF 20251124 0 75.46 76.8 75.46 76.8 2600 76.8 up up correct
DXIF.TO Dynamic Active International ETF 20251124 0 29.38 29.38 29.38 29.38 100 29.216
DXN.TO Dynamic Active Global Infrastructure ETF 20251124 0 24.1 24.1 24.1 24.1 200 24.0176
DXO.TO Dynamic Active Crossover Bond ETF 20251124 0 19.75 19.75 19.75 19.75 0 19.4066
DXP.TO Dynamic Active Preferred Shares ETF 20251124 0 25.24 25.4 25.22 25.34 1860 24.9573 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20251124 0 24.34 24.34 24.34 24.34 200 23.986
DXT.TO Dexterra Group Inc 20251124 0 11.24 11.67 11.24 11.61 49500 11.5119 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20251124 0 70.23 70.23 70.23 70.23 0 70.23
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20251124 0 19.77 19.78 19.76 19.77 23300 19.5666
DXW.TO Dynamic Active International Dividend ETF 20251124 0 25.05 25.05 25.05 25.05 100 24.9849
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20251124 0 13 13 13 13 200 12.9582
DYA.TO dynaCERT Inc 20251124 0 0.1 0.1 0.1 0.1 32261 0.1
E.TO Enterprise Group Inc 20251124 0 1.18 1.23 1.18 1.22 145700 1.22 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20251124 0 49.33 49.33 49.33 49.33 0 48.4121
EBIT-U.TO Bitcoin ETF 20251124 0 30.25 31.46 30.19 31.4 5471 31.4 up up correct
EBIT.TO Bitcoin ETF CAD 20251124 0 42.55 44.3 42.29 44.26 41800 44.26 up up correct
ECN-PC.TO ECN Capital Corp 20251124 0 25.62 25.65 25.61 25.62 4650 25.1235
ECN.TO ECN Capital Corp 20251124 0 3.07 3.08 3.05 3.05 1192300 3.04 down down correct
ECO.TO EcoSynthetix Inc 20251124 0 4.22 4.33 4.15 4.27 40800 4.27 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20251124 0 23.03 23.03 23.03 23.03 500 22.9721
EDGE.TO Evolve Innovation Index Fund 20251124 0 43.88 43.88 43.88 43.88 1100 43.6338
EDGF.TO Brompton European Dividend Growth ETF 20251124 0 11.21 11.21 11.16 11.16 488 10.9323 down up incorrect
EDR.TO Endeavour Silver Corp 20251124 0 10.27 10.83 10.09 10.81 1882800 10.81 up up correct
EDT.TO Spectral Medical Inc 20251124 0 1.3 1.34 1.25 1.28 119635 1.28 down down correct
EDV.TO Endeavour Mining plc 20251124 0 60.2 61.6 60.2 60.72 1241200 60.72 up down incorrect
EFN.TO Element Fleet Management Corp 20251124 0 36.72 37.32 36.36 37.23 4647600 37.0966 up up correct
EFR.TO Energy Fuels Inc 20251124 0 18.26 19.84 18.06 19.76 1620300 19.76 up up correct
EFX.TO Enerflex Ltd 20251124 0 19.16 19.44 19.1 19.38 677900 19.38 up up correct
EGIF.TO Exemplar Growth and Income Fund 20251124 0 24.97 24.97 24.97 24.97 0 24.7076
EGLX.TO Enthusiast Gaming Holdings Inc 20251124 0 0.06 0.06 0.055 0.055 14800 0.055 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20251124 0 36.32 36.32 36.32 36.32 0 36.1647
EIF.TO Exchange Income Corporation 20251124 0 76.95 76.95 75.74 76.07 142900 75.2998 down down correct
EIT-PA.TO Canoe EIT Income Fund 20251124 0 25.38 25.38 25.11 25.11 3600 24.8139 down down correct
EIT-PB.TO Canoe EIT Income Fund 20251124 0 25.45 25.5 25.45 25.5 500 25.2001 up up correct
EIT-UN.TO Canoe EIT Income Fund 20251124 0 15.41 15.51 15.41 15.43 140129 15.1508 up down incorrect
ELD.TO Eldorado Gold Corporation 20251124 0 38.56 40.61 38.26 40.55 543004 40.483 up down incorrect
ELEF.TO Silver Elephant Mining Corp 20251124 0 0.29 0.29 0.27 0.29 34700 0.29
ELF-PF.TO ELF-PF 20251124 0 23.55 23.55 23.55 23.55 248 23.2233
ELF-PG.TO ELF-PG 20251124 0 21.14 21.14 21.14 21.14 0 20.8464
ELF-PH.TO E-L Financial Corporation Limited 20251124 0 24.03 24.03 24.03 24.03 500 23.6991
ELF.TO E-L Financial Corporation Limited 20251124 0 16.67 16.82 16.52 16.65 21600 15.6162 down down correct
ELR.TO Eastern Platinum Limited 20251124 0 0.24 0.24 0.23 0.24 88600 0.24
EMA-PA.TO Emera Incorporated 20251124 0 20.95 21.05 20.95 21.05 2373 20.756 up up correct
EMA-PC.TO Emera Incorporated 20251124 0 24.62 25.21 24.62 25.21 3012 24.8109 up up correct
EMA-PE.TO EMA-PE 20251124 0 20.24 20.24 19.76 20.2 2235 19.9249 down down correct
EMA-PF.TO Emera Incorporated 20251124 0 24.22 24.65 24.22 24.65 2360 24.3021 up up correct
EMA-PH.TO Emera Incorporated 20251124 0 25.05 25.1 24.99 25.09 4861 24.7032 up up correct
EMA.TO Emera Incorporated 20251124 0 66.81 67.68 66.81 67.65 1823673 66.9203 up up correct
EMP-A.TO Empire Company Limited 20251124 0 52.08 52.23 50.85 51.12 1013500 50.878 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20251124 0 34.42 34.5 34.42 34.5 500 34.5 up up correct
ENB-PA.TO ENB-PA 20251124 0 24.8 24.85 24.73 24.83 1756 24.4893 up up correct
ENB-PB.TO ENB-PB 20251124 0 20.39 20.58 20.39 20.57 4816 20.2612 up up correct
ENB-PD.TO Enbridge Inc 20251124 0 20.28 20.62 20.28 20.62 130908 20.2998 up up correct
ENB-PF.TO ENB-PF 20251124 0 20.97 21.37 20.92 21.37 88520 21.0411 up up correct
ENB-PFA.TO Enbridge Inc 20251124 0 21.74 22.25 21.74 22.25 6909 21.9082 up up correct
ENB-PFC.TO Enbridge Inc 20251124 0 21.31 21.74 21.3 21.74 3824 21.415 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20251124 0 21.24 21.73 21.24 21.73 4379 21.73 up up correct
ENB-PFG.TO Enbridge Inc 20251124 0 21.7 21.95 21.7 21.95 1860 21.6157 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20251124 0 25.2 25.2 25.15 25.2 27969 24.8182
ENB-PFU.TO Enbridge Inc 20251124 0 23.78 23.82 23.7 23.7 1860 23.3457 down down correct
ENB-PFV.TO Enbridge Inc 20251124 0 24.64 24.65 24.6 24.65 1305 24.2416 up up correct
ENB-PH.TO ENB-PH 20251124 0 22.03 22.22 22.03 22.22 2327 21.857 up up correct
ENB-PJ.TO Enbridge Inc 20251124 0 21.83 21.99 21.83 21.99 1905 21.635 up up correct
ENB-PN.TO ENB-PN 20251124 0 23.23 23.72 23.23 23.72 14743 23.3237 up down incorrect
ENB-PP.TO Enbridge Inc 20251124 0 21.27 21.61 21.26 21.61 5599 21.2619 up down incorrect
ENB-PT.TO ENB-PT 20251124 0 22.1 22.44 22.1 22.44 17239 22.0668 up down incorrect
ENB-PV.TO Enbridge Inc 20251124 0 23.98 24.1 23.98 24.1 4606 23.6935 up down incorrect
ENB-PY.TO Enbridge Inc 20251124 0 20.26 20.68 20.26 20.68 12535 20.3656 up down incorrect
ENB.TO Enbridge Inc 20251124 0 67.5 67.65 66.65 66.78 13699178 65.8963 down down correct
ENGH.TO Enghouse Systems Limited 20251124 0 20.15 20.17 19.95 19.97 392053 19.6304 down down correct
ENS-PA.TO E Split Corp 20251124 0 11.26 11.26 11.26 11.26 1000 11.0803
ENS.TO E Split Corp 20251124 0 15.82 15.84 15.53 15.55 25000 15.0335 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20251124 0 8.86 8.935 8.63 8.89 73200 8.89 up down incorrect
EQB.TO Equitable Group Inc 20251124 0 86.9 86.9 86.01 86.24 254500 85.7389 down up incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20251124 0 32.28 32.44 32.24 32.39 21438 32.2725 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20251124 0 28.33 28.34 28.33 28.34 300 28.2227 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20251124 0 39.84 40.07 39.75 39.98 34500 39.8237 up up correct
EQX.TO Equinox Gold Corp 20251124 0 16.83 18.03 16.7 18.03 5386633 18.03 up up correct
ERD.TO Erdene Resource Development Corporation 20251124 0 7.03 7.17 7 7.09 91100 7.09 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20251124 0 1.1 1.13 1.1 1.12 310800 1.12 up up correct
ERO.TO Ero Copper Corp 20251124 0 30.58 32.41 30.57 32.35 416300 32.35 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20251124 0 43.99 43.99 43.99 43.99 200 43.8743
ESG.TO Invesco S&P 500 ESG Index ETF 20251124 0 49.57 49.77 49.57 49.76 2453 50.6062 up up correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20251124 0 49.88 50.36 49.88 50.36 498 50.3735 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20251124 0 28.24 28.24 28.24 28.24 222 27.964
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20251124 0 39.35 39.47 39.35 39.47 700 39.2733 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20251124 0 24.31 24.31 24.31 24.31 0 24.1258
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20251124 0 56.91 57.1 56.91 57.1 199 57.1332 up up correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20251124 0 49.66 49.66 49.66 49.66 0 49.5636
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20251124 0 66.15 66.15 66.15 66.15 0 66.2411
ESI.TO Ensign Energy Services Inc 20251124 0 2.47 2.47 2.41 2.43 81450 2.43 down down correct
ESM.TO Euro Sun Mining Inc 20251124 0 0.205 0.21 0.205 0.205 227600 0.205
ET.TO Evertz Technologies Limited 20251124 0 13 13.1 12.9 13 34200 11.9278
ETHH.TO Purpose Ether ETF - Hedged 20251124 0 10.69 11.39 10.65 11.36 195900 11.36 up down incorrect
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20251124 0 56.15 56.22 55.89 55.89 3800 55.7535 down up incorrect
ETHQ.TO 3iQ CoinShares Ether ETF 20251124 0 15.42 16.43 15.42 16.42 6400 16.42 up down incorrect
ETHR.TO Ether ETF CAD Unhedged Units 20251124 0 13.11 13.99 13.11 13.98 30600 13.98 up down incorrect
ETHX-B.TO CI Galaxy Ethereum ETF 20251124 0 13.97 14.95 13.97 14.9 281400 14.9 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20251124 0 18.34 18.34 18.34 18.34 0 18.1036
EVT.TO Economic Investment Trust Limited 20251124 0 21 21 21 21 0 20.97
EXE.TO Extendicare Inc 20251124 0 20.38 21.05 20.38 20.66 452500 20.5051 up down incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20251124 0 2.87 2.89 2.86 2.87 54643 2.8154
FAR.TO Foraco International SA 20251124 0 2.06 2.12 2.05 2.1 42800 2.1 up up correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20251124 0 17.55 17.59 17.55 17.59 2400 17.2603 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20251124 0 36.76 36.76 36.76 36.76 0 36.76
FC.TO Firm Capital Mortgage Investment Corporation 20251124 0 11.67 11.77 11.67 11.72 34855 11.3377 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20251124 0 34.93 35.13 34.93 35.13 5300 34.8167 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20251124 0 47.0434 47.5479 47.0434 47.5479 2973 47.3923 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20251124 0 19.3656 19.6173 19.3656 19.6173 13505 19.5355 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20251124 0 15.26 15.26 15.23 15.26 300 15.1264
FCID.TO Fidelity International High Dividend Index ETF 20251124 0 32.22 32.37 32.22 32.37 2600 32.1492 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20251124 0 25.99 26.14 25.86 25.98 10900 25.6706 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20251124 0 44.409 44.9846 44.409 44.9846 14984 44.7398 up up correct
FCIV.TO Fidelity International Value Index ETF 20251124 0 44.09 44.28 43.94 44.24 24716 45.7876 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20251124 0 14.48 14.49 14.48 14.49 1128 14.3441 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20251124 0 60.07 60.07 60.07 60.07 0 59.9689
FCR-UN.TO First Capital Real Estate Investment Trust 20251124 0 19.38 19.53 19.32 19.44 347203 19.1473 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20251124 0 53.1534 53.4497 53.1534 53.3651 378 53.0917 up up correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20251124 0 25.46 25.46 25.46 25.46 0 25.2322
FCUD.TO Fidelity U.S. High Dividend Index ETF 20251124 0 42.0532 42.2021 42.0532 42.2021 282 41.9135 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20251124 0 34.1298 34.1298 34.1298 34.1298 0 33.8988
FCUQ.TO Fidelity U.S. High Quality Index ETF 20251124 0 70.0305 70.3564 70.0305 70.2546 2259 70.1431 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20251124 0 22.69 22.95 22.69 22.93 23497 23.7396 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20251124 0 20.41 20.73 20.41 20.73 9151 20.6688 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20251124 0 29.74 30.19 29.74 30.19 800 30.19 up up correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20251124 0 50.66 50.66 50.66 50.66 0 50.66
FEC.TO Frontera Energy Corporation 20251124 0 6.46 6.475 6.32 6.32 77800 6.2748 down down correct
FF.TO First Mining Gold Corp 20251124 0 0.34 0.345 0.315 0.32 4503550 0.32 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20251124 0 24.94 25.1 24.94 25.1 4176 24.8928 up down incorrect
FFH-PJ.TO Fairfax Financial Holdings Limited 20251124 0 25.05 25.05 25.04 25.05 1200 24.7062
FFH-PK.TO Fairfax Financial Holdings Limited 20251124 0 25.5 25.5 25.39 25.5 3895 25.1858
FFH.TO Fairfax Financial Holdings Limited 20251124 0 2404.13 2408.74 2378.76 2401.14 142461 2381.7116 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20251124 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20251124 0 10.83 10.86 10.8 10.86 25450 10.6011 up up correct
FFN.TO North American Financial 15 Split Corp 20251124 0 8.22 8.24 8.2 8.22 160000 7.8256
FGGE.TO Franklin Global Growth Active ETF 20251124 0 25.31 25.31 25.31 25.31 0 25.31
FGO-U.TO CI Enhanced Government Bond ETF 20251124 0 10.44 10.44 10.44 10.44 0 10.44
FGO.TO CI Enhanced Government Bond ETF 20251124 0 10.12 10.12 10.115 10.115 3381 10.0542 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20251124 0 19.68 19.68 19.68 19.68 0 19.68
FHC.TO First Trust Dow Jones Internet ETF 20251124 0 29.74 30.19 29.74 30.19 825 30.19 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20251124 0 58.86 59.39 58.86 59.29 1256 59.29 up up correct
FHE.TO First Trust Indxx NextG ETF 20251124 0 14.44 14.44 14.44 14.44 0 14.44
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251124 0 19.34 19.67 19.34 19.67 213 19.67 up up correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20251124 0 56.06 56.06 55.96 55.96 400 55.9407 down up incorrect
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251124 0 29.81 29.81 29.81 29.81 0 29.8002
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251124 0 43.9 43.9 43.9 43.9 900 43.8794
FHI-B.TO CI Health Care Giants Covered Call ETF 20251124 0 12.69 12.69 12.69 12.69 0 12.69
FHI.TO CI Health Care Giants Covered Call ETF 20251124 0 11.01 11.01 10.97 10.98 6800 10.7995 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20251124 0 35.37 35.37 35.37 35.37 0 35.37
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251124 0 55.55 55.55 55.55 55.55 0 55.55
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251124 0 105.08 105.08 105.08 105.08 0 105.08
FID265.TO Fidelity Canadian Growth Company Sr B 20251124 0 124.8739 124.8739 121.606 124.8739 0 124.8739
FIE.TO iShares Canadian Financial Monthly Income ETF 20251124 0 9.7732 9.8557 9.7732 9.8454 114945 9.7285 up up correct
FIG.TO CI Investment Grade Bond ETF 20251124 0 9.6 9.6 9.6 9.6 15600 9.5039
FIH-U.TO Fairfax India Holdings Corporation 20251124 0 15.95 16.11 15.95 16.06 43500 16.06 up up correct
FINO.TO Franklin Innovation Active ETF 20251124 0 29.8 29.8 29.8 29.8 0 29.8
FINT.TO First Trust International Capital Strength ETF 20251124 0 32.31 32.31 32.31 32.31 0 32.1038
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20251124 0 18.29 18.29 18.29 18.29 1600 18.0373
FLCP.TO Franklin Liberty Core Plus Bond ETF 20251124 0 18.22 18.24 18.21 18.24 5200 18.0057 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20251124 0 19.13 19.18 19.13 19.17 4300 18.9824 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20251124 0 11.58 11.58 11.47 11.47 600 11.3005 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20251124 0 5.99 5.99 5.99 5.99 0 5.9515
FLOT.TO Purpose Floating Rate Income Fund 20251124 0 7.13 7.13 7.13 7.13 117 7.0841
FLSD.TO Franklin Liberty Short Duration Bond ETF 20251124 0 19.52 19.52 19.52 19.52 600 19.2884
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20251124 0 54.56 54.56 54.56 54.56 0 54.4422
FM.TO First Quantum Minerals Ltd 20251124 0 28.78 29.58 28.73 29.35 3627315 29.35 up down incorrect
FN-PA.TO First National Financial Corporation 20251124 0 23.55 23.6 23.33 23.5 2100 23.3219 down up incorrect
FN-PB.TO FN-PB 20251124 0 22.95 22.95 22.95 22.95 0 22.657
FNV.TO Franco-Nevada Corporation 20251124 0 270.1 282.31 270.1 282.31 1044100 281.7818 up up correct
FOOD.TO Goodfood Market Corp 20251124 0 0.23 0.245 0.23 0.23 8800 0.23
FORA.TO VerticalScope Holdings Inc 20251124 0 2.95 3.1 2.95 3 23400 3 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20251124 0 57.18 57.18 57.18 57.18 0 57.18
FPR.TO CI Preferred Share ETF 20251124 0 24.82 24.82 24.82 24.82 0 24.5533
FRU.TO Freehold Royalties Ltd 20251124 0 14.89 15.09 14.89 15.07 913115 14.735 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20251124 0 10.71 10.92 10.71 10.92 300 10.92 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20251124 0 9.66 9.66 9.63 9.63 93100 9.5346 down down correct
FSF.TO CI Global Financial Sector ETF 20251124 0 33.92 33.92 33.92 33.92 0 33.7799
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20251124 0 16.52 16.52 16.52 16.52 0 16.1803
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20251124 0 35.58 35.58 35.58 35.58 0 35.58
FST.TO First Trust Canadian Capital Strength ETF 20251124 0 69.22 70 69.22 70 1500 69.8251 up up correct
FSV.TO FirstService Corporation 20251124 0 217.62 217.62 213.38 213.9 218400 213.5218 down down correct
FSY.TO Forsys Metals Corp 20251124 0 0.28 0.28 0.27 0.28 1065800 0.28
FSZ.TO Fiera Capital Corporation 20251124 0 6.1 6.11 6.03 6.11 608538 6.11 up up correct
FT.TO Fortune Minerals Limited 20251124 0 0.09 0.09 0.09 0.09 285200 0.09
FTG.TO Firan Technology Group Corporation 20251124 0 10.23 10.38 10.11 10.33 50700 10.33 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20251124 0 10.64 10.64 10.61 10.63 194035 10.3807 down down correct
FTN.TO Financial 15 Split Corp 20251124 0 10.85 10.96 10.85 10.89 182270 9.4552 up up correct
FTS-PF.TO Fortis Inc 20251124 0 23.08 23.08 23.08 23.08 100 22.7817
FTS-PG.TO FTS-PG 20251124 0 24.15 24.32 24.1 24.32 3831 23.9499 up up correct
FTS-PH.TO Fortis Inc 20251124 0 18.36 18.51 18.25 18.51 3418 18.2644 up up correct
FTS-PI.TO Fortis Inc 20251124 0 17.22 17.22 17.22 17.22 0 17.0009
FTS-PJ.TO Fortis Inc 20251124 0 22.27 22.27 22.07 22.14 2237 21.8504 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20251124 0 22.22 22.48 22.21 22.4 6923 22.0772 up up correct
FTS-PM.TO Fortis Inc 20251124 0 24.15 24.29 24.1 24.22 15450 23.8867 up up correct
FTS.TO Fortis Inc 20251124 0 72.69 72.76 72.08 72.56 4877574 71.9602 down down correct
FTT.TO Finning International Inc 20251124 0 72.9 74.03 72.535 74.02 583524 73.4844 up up correct
FTU-PB.TO FTU-PB 20251124 0 7.73 7.73 7.73 7.73 0 7.4641
FTU.TO US Financial 15 Split Corp 20251124 0 0.5 0.51 0.5 0.51 21700 0.51 up down incorrect
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20251124 0 36.34 36.34 36.34 36.34 0 36.0692
FURY.TO Fury Gold Mines Limited 20251124 0 0.71 0.73 0.71 0.73 69900 0.73 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20251124 0 11.88 12.86 11.75 12.8 4826400 12.8 up up correct
FVL.TO Freegold Ventures Limited 20251124 0 1.22 1.27 1.21 1.27 299700 1.27 up down incorrect
FXM.TO CI Morningstar Canada Value Index ETF 20251124 0 33.75 34.1 33.75 34.08 4000 33.949 up down incorrect
GAU.TO Galiano Gold Inc 20251124 0 2.89 3.09 2.89 3.09 410300 3.09 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20251124 0 56.5 56.86 56.5 56.86 981 57.8001 up up correct
GBT.TO BMTC Group Inc 20251124 0 12.45 12.45 12.45 12.45 200 12.2707
GCBD.TO Guardian Canadian Bond ETF 20251124 0 18.55 18.55 18.54 18.54 1500 18.4077 down down correct
GCG.TO Guardian Capital Group Limited 20251124 0 67.05 67.05 67.05 67.05 1000 66.6612
GCL.TO Colabor Group Inc 20251124 0 0.14 0.16 0.14 0.14 182100 0.14
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20251124 0 48.39 48.39 48.39 48.39 99 48.8553
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20251124 0 30.9 30.9 30.9 30.9 1400 30.7989
GDC.TO Genesis Land Development Corp 20251124 0 3.1 3.1 3.1 3.1 0 3.1
GDEP-B.TO Guardian Directed Equity Path ETF 20251124 0 19.53 19.53 19.53 19.53 0 19.3242
GDEP.TO Guardian Directed Equity Path ETF Hedged 20251124 0 19.16 19.16 19.16 19.16 0 18.9563
GDI.TO GDI Integrated Facility Services Inc 20251124 0 28.34 28.42 28 28.11 6000 28.11 down down correct
GDL.TO Goodfellow Inc 20251124 0 11.89 11.89 11.71 11.71 700 11.5717 down up incorrect
GDPY-B.TO Guardian Directed Premium Yield ETF 20251124 0 19.35 19.36 19.33 19.33 8100 18.9789 down up incorrect
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20251124 0 18.62 18.62 18.58 18.58 900 18.2153 down up incorrect
GDV-PA.TO Global Dividend Growth Split Corp 20251124 0 10.43 10.43 10.43 10.43 4700 10.3024
GDV.TO Global Dividend Growth Split Corp 20251124 0 11.95 12.1 11.86 12.1 29300 11.724 up up correct
GEI.TO Gibson Energy Inc 20251124 0 25.04 25.27 24.76 25 1092749 24.5817 down down correct
GENM.TO Generation Mining Limited 20251124 0 0.53 0.55 0.515 0.54 157411 0.54 up up correct
GEO.TO Geodrill Limited 20251124 0 3.74 3.78 3.71 3.73 30200 3.73 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20251124 0 74.38 75.21 74.38 75.15 3224 76.7133 up up correct
GFL.TO GFL Environmental Inc 20251124 0 63.34 64.01 62.55 63.82 915500 63.7974 up up correct
GGD.TO GoGold Resources Inc 20251124 0 2.3 2.38 2.25 2.38 1150600 2.38 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20251124 0 65.25 65.58 65.1 65.58 1560 66.9756 up up correct
GH.TO Gamehost Inc 20251124 0 11.7 11.7 11.68 11.68 300 11.4828 down down correct
GIB-A.TO CGI Inc 20251124 0 123.21 125.23 123.14 124.03 1574434 123.8192 up up correct
GIL.TO Gildan Activewear Inc 20251124 0 79.7 80.44 77.81 80.34 955200 80.34 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20251124 0 37.22 38.02 37.14 37.14 6500 37.14 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20251124 0 32.31 32.31 32.31 32.31 0 32.31
GIQU-B.TO Guardian i3 US Quality Growth ETF 20251124 0 41.22 41.23 41.22 41.23 425 40.3698 up up correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20251124 0 35.62 35.62 35.62 35.62 0 35.62
GLO.TO Global Atomic Corporation 20251124 0 0.48 0.49 0.47 0.49 1482900 0.49 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20251124 0 33.73 35.26 33.52 34.97 970000 34.97 up up correct
GMX.TO Globex Mining Enterprises Inc 20251124 0 1.7 1.7 1.64 1.7 59700 1.7
GOLD.TO GoldMining Inc 20251124 0 1.85 1.97 1.83 1.96 583400 1.96 up up correct
GOOS.TO Canada Goose Holdings Inc 20251124 0 17.73 18.26 17.53 18.17 151700 18.17 up up correct
GRA.TO NanoXplore Inc 20251124 0 2.31 2.35 2.3 2.32 39300 2.32 up up correct
GRC.TO Gold Springs Resource Corp 20251124 0 0.09 0.09 0.09 0.09 1000 0.09
GRID.TO Tantalus Systems Holding Inc 20251124 0 3.94 4.15 3.92 4.05 62700 4.05 up down incorrect
GRN.TO Greenlane Renewables Inc 20251124 0 0.19 0.215 0.19 0.205 262200 0.205 up down incorrect
GRT-UN.TO Granite Real Estate Investment Trust 20251124 0 76.16 76.5 75.36 75.85 64878 74.7923 down down correct
GSY.TO goeasy Ltd 20251124 0 127.99 128.2 123.95 126.43 124377 125.0154 down down correct
GTE.TO Gran Tierra Energy Inc 20251124 0 6.24 6.24 6.03 6.16 29700 6.16 down down correct
GUD.TO Knight Therapeutics Inc 20251124 0 6.2 6.23 6.02 6.03 20200 6.03 down down correct
GURU.TO Guru Organic Energy Corp 20251124 0 4.26 4.26 3.99 4.26 7300 4.26
GVC.TO Glacier Media Inc 20251124 0 0.18 0.18 0.18 0.18 7500 0.18
GWO-PG.TO GWO-PG 20251124 0 23.71 23.74 23.62 23.74 2374 23.1006 up down incorrect
GWO-PH.TO GWO-PH 20251124 0 22.12 22.27 22.1 22.21 31244 21.6128 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20251124 0 20.68 21.09 20.68 20.93 4884 20.3822 up up correct
GWO-PL.TO GWO-PL 20251124 0 25.2 25.35 25.2 25.35 3907 24.6485 up up correct
GWO-PM.TO GWO-PM 20251124 0 25.77 25.77 25.77 25.77 1293 25.0516
GWO-PN.TO Great-West Lifeco Inc 20251124 0 18 18.27 18 18.15 4325 17.7938 up down incorrect
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20251124 0 24.3 24.42 24.3 24.42 4276 23.7506 up down incorrect
GWO-PQ.TO Great-West Lifeco Inc 20251124 0 23.5 23.54 23.5 23.54 3408 22.902 up down incorrect
GWO-PR.TO GWO-PR 20251124 0 21.65 21.87 21.65 21.87 3363 21.2791 up up correct
GWO-PS.TO Great-West Lifeco Inc 20251124 0 24.13 24.13 24.13 24.13 901 23.4786
GWO-PT.TO Great-West Lifeco Inc 20251124 0 23.56 23.63 23.56 23.63 1739 22.9918 up up correct
GWO.TO Great-West Lifeco Inc 20251124 0 64.02 64.77 64.02 64.53 4064666 63.2587 up up correct
H.TO Hydro One Limited 20251124 0 54.64 54.96 54.53 54.8 2113900 54.4553 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20251124 0 10.39 10.39 10.37 10.38 7300 10.2408 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20251124 0 31.67 31.96 31.67 31.95 1240 31.6792 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20251124 0 9.16 9.19 9.16 9.16 500 9.0483
HAF.TO Horizons Active Global Fixed Income ETF 20251124 0 6.98 6.99 6.98 6.99 3100 6.8805 up up correct
HAI.TO Haivision Systems Inc 20251124 0 5.03 5.13 5 5.07 40900 5.07 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20251124 0 25.5 25.61 25.5 25.6 1200 25.4358 up down incorrect
HAZ.TO Horizons Active Global Dividend ETF 20251124 0 41.17 41.48 41.17 41.48 3300 41.2779 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20251124 0 29.47 29.47 29.47 29.47 0 29.1722
HBAL.TO Horizons Balanced TRI ETF Portfolio 20251124 0 17.38 17.38 17.38 17.38 200 17.2428
HBB.TO Horizons Cdn Select Universe Bond ETF 20251124 0 50.43 50.43 50.37 50.42 6500 50.42 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20251124 0 10.79 10.79 10.5 10.5 8710 10.5 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20251124 0 12.61 12.61 12.61 12.61 0 12.3304
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20251124 0 12.44 12.44 12.44 12.44 343 12.44
HBF.TO Harvest Brand Leaders Plus Income ETF 20251124 0 10.56 10.66 10.56 10.635 10000 10.3599 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20251124 0 31.2 32.26 31.2 32.26 800 32.1259 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20251124 0 43.67 45.42 43.67 45.42 2100 45.2443 up up correct
HBLK.TO Blockchain Technologies ETF 20251124 0 22.5 23.11 22.5 23.11 1300 23.11 up up correct
HBM.TO Hudbay Minerals Inc 20251124 0 21.12 22.21 21.12 22.18 928500 22.18 up up correct
HBP.TO Helix BioPharma Corp 20251124 0 2.24 2.32 2.24 2.3 2900 2.3 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20251124 0 34.73 35.71 34.66 35.69 67586 35.69 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20251124 0 31.26 31.4 31.26 31.39 1300 31.0343 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20251124 0 33.31 33.61 33.23 33.52 53400 33.0554 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20251124 0 9.99 9.99 9.95 9.98 800 9.98 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20251124 0 14.76 14.82 14.76 14.82 1000 14.6819 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20251124 0 28.42 28.42 28.3 28.3 300 28.3 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20251124 0 27.66 27.66 27.66 27.66 0 27.5597
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20251124 0 20.29 20.535 20.22 20.52 174000 19.8289 up down incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20251124 0 14.21 14.29 14.21 14.29 16300 14.1716 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20251124 0 20.01 20.17 20.01 20.16 26420 19.9943 up down incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20251124 0 16.12 16.12 16 16.08 5580 15.937 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20251124 0 13.19 13.38 13.19 13.38 6492 13.2527 up up correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20251124 0 49.94 52.35 49.94 52.35 39799 52.0164 up up correct
HERO.TO Evolve E-Gaming Index ETF 20251124 0 46.14 46.14 46.14 46.14 300 46.0881
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20251124 0 51.49 51.8 51.49 51.8 2100 51.8 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20251124 0 13.36 13.49 13.36 13.49 5189 13.4085 up down incorrect
HFG.TO Hamilton Global Financials ETF 20251124 0 31.34 31.34 31.34 31.34 100 31.0703
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251124 0 10.42 10.55 10.42 10.55 5813 10.5088 up up correct
HFPC-U.TO Helios Fairfax Partners Corporation 20251124 0 1.72 1.83 1.72 1.83 300 1.83 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20251124 0 10.13 10.13 10.12 10.13 16300 10.0073
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20251124 0 22.15 22.35 19.65 19.7 287745 19.7 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20251124 0 77.15 80.77 77.15 80.65 1300 80.65 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20251124 0 5.44 5.45 5.42 5.42 3900 5.2405 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20251124 0 20.82 21.01 20.78 21.01 12338 20.8843 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20251124 0 85.31 95.75 84.69 95.71 261582 95.71 up up correct
HGY.TO Horizons Gold Yield ETF 20251124 0 15.27 15.46 15.27 15.46 3900 15.1481 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20251124 0 9.26 9.26 9.255 9.255 400 9.0107 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20251124 0 8.53 8.53 8.53 8.53 8307 8.53
HHL.TO Harvest Healthcare Leaders Income ETF 20251124 0 7.76 7.81 7.73 7.79 416428 7.5515 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20251124 0 8.15 8.15 8.12 8.13 3835 7.9116 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20251124 0 9.74 9.745 9.67 9.68 62305 9.68 down down correct
HLF.TO High Liner Foods Incorporated 20251124 0 13.46 13.46 13.18 13.18 62600 12.8728 down up incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20251124 0 18.85 18.85 18.85 18.85 500 18.8284
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20251124 0 32.93 32.93 32.93 32.93 400 32.93
HLS.TO HLS Therapeutics Inc 20251124 0 5.1 5.1 4.99 5.01 13700 5.01 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20251124 0 11.45 11.5 11.29 11.5 3500 11.5 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20251124 0 5.56 5.56 5.56 5.56 0 5.56
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20251124 0 7.82 8.18 7.82 8.1 15400 8.0695 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20251124 0 9.81 9.81 9.81 9.81 500 9.7102
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20251124 0 6.55 6.6 6.41 6.47 2334500 6.47 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20251124 0 22.79 23.37 22.6 23.12 811100 23.12 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20251124 0 5.81 5.88 5.61 5.62 527200 5.62 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20251124 0 11.77 11.77 11.69 11.75 304095 11.6957 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20251124 0 11.32 11.38 11.27 11.38 28203 11.2026 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20251124 0 15.8 16.08 15.8 16.02 6314 15.7757 up up correct
HOT-U.TO HOT-U 20251124 0 0.275 0.3 0.26 0.3 106500 0.3 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20251124 0 0.275 0.3 0.26 0.3 106464 0.3 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20251124 0 8.93 9.26 8.82 9.23 959000 9.23 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20251124 0 3.06 3.06 3.01 3.04 17000 2.9464 down up incorrect
HPR.TO Horizons Active Preferred Share ETF 20251124 0 10.3 10.3 10.18 10.24 26100 10.0747 down down correct
HPS-A.TO Hammond Power Solutions Inc 20251124 0 156.01 162.18 154.52 160.75 47400 160.497 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251124 0 5.11 5.11 5.11 5.11 0 5.11
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251124 0 7.09 7.09 6.82 6.84 1507934 6.84 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20251124 0 28.5 29.61 28.5 29.5 624114 29.5 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20251124 0 10.11 10.19 10.05 10.12 549616 9.9288 up up correct
HSAV.TO Horizons Cash Maximizer ETF 20251124 0 116.4 116.46 116.35 116.41 17800 116.41 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20251124 0 11.88 11.88 11.59 11.62 247742 11.62 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20251124 0 81.53 81.65 81.53 81.54 500 81.54 up down incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20251124 0 29.76 30.36 29.66 30.33 234193 30.33 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20251124 0 117.15 117.17 117.11 117.17 4700 117.17 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20251124 0 20.19 20.19 20.19 20.19 0 19.6079
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20251124 0 20.4 20.73 20.4 20.71 1688 20.1271 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20251124 0 18.29 18.62 18.29 18.57 26600 17.9883 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20251124 0 44.44 44.44 44.44 44.44 0 44.44
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20251124 0 62.8 62.8 62.8 62.8 100 62.8
HUBL-U.TO Harvest US Bank Leaders Income ETF 20251124 0 15.49 15.49 15.49 15.49 0 15.3926
HUBL.TO Harvest US Bank Leaders Income ETF 20251124 0 13.43 13.48 13.425 13.48 3800 13.1094 up up correct
HUC.TO Horizons Crude Oil ETF 20251124 0 18.95 19.21 18.91 19.21 38900 19.21 up up correct
HUG.TO Horizons Gold ETF 20251124 0 30.49 30.91 30.49 30.91 3200 30.91 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20251124 0 80.52 80.52 80.52 80.52 0 80.52
HULC.TO Horizons US Large Cap Index ETF 20251124 0 114.65 115.4 114.65 115.4 2500 115.4 up up correct
HUN.TO Horizons Natural Gas ETF 20251124 0 8.37 8.4 8.3 8.4 5700 8.4 up up correct
HURA.TO Horizons Global Uranium Index ETF 20251124 0 49.29 50.84 49 50.84 15700 50.795 up down incorrect
HUT.TO Hut 8 Mining Corp 20251124 0 49.32 55.61 49.235 55.35 1603200 55.35 up down incorrect
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20251124 0 18.47 18.52 18.44 18.5 42500 18.0197 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20251124 0 25.4 25.44 24.02 24.08 109577 24.08 down down correct
HUZ.TO Horizons Silver ETF 20251124 0 20.98 21.59 20.98 21.59 8500 21.59 up up correct
HWO.TO High Arctic Energy Services Inc 20251124 0 0.87 0.87 0.82 0.84 4000 0.84 down down correct
HWX.TO Headwater Exploration Inc 20251124 0 8.62 8.95 8.62 8.81 977300 8.708 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20251124 0 40.45 40.52 40.45 40.52 700 40.52 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20251124 0 57.11 57.27 57.02 57.24 11500 57.24 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20251124 0 47.03 47.25 47.03 47.25 500 47.25 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20251124 0 64.98 65.06 64.98 65.06 400 65.06 up up correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20251124 0 70.63 71.46 70.63 71.44 3900 71.44 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20251124 0 98.21 100.8 98.21 100.8 27900 100.8 up up correct
HXS.TO Horizons S&P 500 Index ETF 20251124 0 96.61 97.69 96.55 97.63 32100 97.63 up up correct
HXX.TO Horizons Europe 50 Index ETF 20251124 0 63.91 64.01 63.91 64.01 15800 64.01 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251124 0 10.42 10.54 10.42 10.5 5800 10.336 up up correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20251124 0 19 19.04 18 18 15112 18 down up incorrect
HZU.TO BetaPro Silver 2x Daily Bull ETF 20251124 0 57.82 61.28 57.8 61.18 58224 61.18 up up correct
IAG.TO iA Financial Corporation Inc 20251124 0 166.81 169.76 166.7 169.01 1496000 167.9446 up up correct
ICE.TO Canlan Ice Sports Corp 20251124 0 4.29 4.3 4.29 4.3 200 4.2685 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20251124 0 9.47 9.49 9.47 9.48 2200 9.3433 up up correct
IFA.TO iFabric Corp 20251124 0 1.27 1.27 1.25 1.26 4700 1.26 down up incorrect
IFC-PA.TO Intact Financial Corporation 20251124 0 21.42 21.59 21.42 21.5 10213 21.2019 up down incorrect
IFC-PC.TO Intact Financial Corporation 20251124 0 23.71 23.91 23.71 23.91 2833 23.6977 up up correct
IFC-PE.TO Intact Financial Corporation 20251124 0 23.8 23.81 23.79 23.79 29653 23.4675 down down correct
IFC-PF.TO Intact Financial Corporation 20251124 0 23.89 23.89 23.89 23.89 100 23.5695
IFC-PG.TO Intact Financial Corporation 20251124 0 25.44 25.44 25.38 25.38 6321 25.0044 down down correct
IFC-PI.TO Intact Financial Corporation 20251124 0 24.85 24.85 24.85 24.85 1934 24.512
IFC.TO Intact Financial Corporation 20251124 0 284 284.26 281.78 283.93 703900 282.5834 down down correct
IFP.TO Interfor Corporation 20251124 0 7.32 7.45 7.14 7.3 3744500 7.3 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20251124 0 7.81 7.81 7.81 7.81 0 7.81
IGAF.TO IA Clarington Loomis Global Allocation Fund 20251124 0 16.37 16.48 16.37 16.44 400 16.44 up up correct
IGB.TO Purpose Global Bond Class 20251124 0 18.4 18.42 18.4 18.42 26700 18.1327 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20251124 0 16.6 16.6 16.6 16.6 0 16.5289
IGM.TO IGM Financial Inc 20251124 0 56 56.8 56 56.61 765243 56.1035 up down incorrect
III.TO Imperial Metals Corporation 20251124 0 6.75 7.06 6.75 7.06 173000 7.06 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20251124 0 13.29 13.32 13.27 13.28 265300 13.1485 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20251124 0 9.03 9.03 9.03 9.03 0 8.8537
IMG.TO IAMGOLD Corporation 20251124 0 18.21 19.73 18.2 19.69 2293292 19.69 up up correct
IMO.TO Imperial Oil Limited 20251124 0 136.66 137.75 135.03 137.58 1226279 136.1041 up up correct
IMP.TO Intermap Technologies Corporation 20251124 0 2.42 2.51 2.42 2.49 48400 2.49 up up correct
INC-UN.TO Income Financial Trust 20251124 0 9.4 9.4 9.26 9.26 2239 8.9619 down down correct
INO-UN.TO Inovalis Real Estate Investment Trust 20251124 0 0.72 0.76 0.72 0.76 56700 0.7261 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20251124 0 16.59 16.59 16.59 16.59 0 16.5267
IPCO.TO International Petroleum Corporation 20251124 0 25.53 26.13 25.3 26.13 259400 26.13 up down incorrect
IPO.TO InPlay Oil Corp 20251124 0 12.78 13.09 12.6 12.98 34900 12.7273 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251124 0 32.63 32.63 32.52 32.59 3400 32.59 down up incorrect
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251124 0 35.12 35.14 35.12 35.14 300 35.14 up down incorrect
ISIF.TO IA Clarington Strategic Income Fund 20251124 0 12.89 12.89 12.89 12.89 200 12.89
ITH.TO International Tower Hill Mines Ltd 20251124 0 2.06 2.36 2.06 2.28 48600 2.28 up up correct
IVN.TO Ivanhoe Mines Ltd 20251124 0 12.59 13.19 12.56 12.96 7502700 12.96 up up correct
IVQ.TO Invesque Inc 20251124 0 0.125 0.13 0.125 0.125 80400 0.125
JAG.TO Jaguar Mining Inc 20251124 0 5.59 5.97 5.59 5.97 88000 5.97 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20251124 0 41.66 41.7 41.66 41.7 400 41.7 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20251124 0 61.97 61.97 61.97 61.97 200 61.4356
JFS-UN.TO JFT Strategies Fund 20251124 0 25.45 25.52 25.32 25.52 1500 25.52 up down incorrect
JOY.TO Journey Energy Inc 20251124 0 3.9 3.97 3.9 3.97 109200 3.97 up up correct
JWEL.TO Jamieson Wellness Inc 20251124 0 34.33 34.33 33.57 33.65 99400 33.2166 down up incorrect
K.TO Kinross Gold Corporation 20251124 0 34.74 36.74 34.4 36.68 8701100 36.6312 up up correct
KBL.TO K-Bro Linen Inc 20251124 0 35.27 35.39 34.81 35.15 15500 34.7551 down down correct
KEI.TO Kolibri Global Energy Inc 20251124 0 5.55 5.56 5.44 5.46 4600 5.46 down down correct
KEL.TO Kelt Exploration Ltd 20251124 0 7.4 7.74 7.4 7.74 1205300 7.74 up up correct
KEY.TO Keyera Corp 20251124 0 43.82 44.335 43.455 44.05 1989106 43.5209 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20251124 0 68.33 69.14 68.15 69.06 11600 69.06 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20251124 0 62.895 63.43 62.895 63.43 2200 63.43 up up correct
KILO.TO Purpose Gold Bullion Fund 20251124 0 58.69 59.78 58.69 59.78 16100 59.78 up up correct
KITS.TO Kits Eyecare Ltd 20251124 0 14.12 14.18 13.77 13.9 102600 13.9 down down correct
KLS.TO Kelso Technologies Inc 20251124 0 0.21 0.21 0.21 0.21 4200 0.21
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20251124 0 16.75 16.83 16.52 16.53 199792 16.2954 down down correct
KNT.TO K92 Mining Inc 20251124 0 18.92 19.69 18.92 19.68 597400 19.68 up up correct
KPT.TO KP Tissue Inc 20251124 0 9.99 10 9.89 9.94 11600 9.7683 down down correct
KRN.TO Karnalyte Resources Inc 20251124 0 0.12 0.12 0.11 0.11 79300 0.11 down down correct
KXS.TO Kinaxis Inc 20251124 0 174.97 176.88 174.97 175.83 75900 175.83 up up correct
L.TO Loblaw Companies Limited 20251124 0 62.86 63.35 61.49 61.89 3729806 61.7474 down down correct
LABS.TO MediPharm Labs Corp 20251124 0 0.065 0.065 0.06 0.065 277300 0.065
LAC.TO Lithium Americas Corp 20251124 0 6.68 6.9 6.6 6.89 2433882 6.89 up up correct
LAM.TO Laramide Resources Ltd 20251124 0 0.55 0.58 0.55 0.56 212800 0.56 up up correct
LAS-A.TO Lassonde Industries Inc 20251124 0 229.8 231.2 223.21 226 12300 226 down down correct
LB-PH.TO LB-PH 20251124 0 24.06 24.3 24.06 24.3 2108 23.9205 up up correct
LB.TO Laurentian Bank of Canada 20251124 0 33 33.14 32.76 33.13 87254 32.7437 up up correct
LBS-PA.TO LBS-PA 20251124 0 10.7 10.7 10.68 10.7 51200 10.5225
LBS.TO Life & Banc Split Corp 20251124 0 11 11.08 10.97 11.03 92800 10.6664 up down incorrect
LCFS.TO Tidewater Renewables Ltd 20251124 0 4.15 4.2 4.01 4.01 7900 4.01 down down correct
LCS-PA.TO LCS-PA 20251124 0 11.21 11.21 11.21 11.21 0 11.0272
LCS.TO Brompton Lifeco Split Corp 20251124 0 10.1 10.2 10.1 10.15 21600 8.2036 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20251124 0 25.26 25.29 25.26 25.29 200 24.4139 up up correct
LEAD.TO Evolve Future Leadership Hedged 20251124 0 22.54 22.54 22.54 22.54 500 21.6951
LFE-PB.TO Canadian Life Companies Split Corp 20251124 0 10.65 10.68 10.64 10.65 18200 10.4182
LFE.TO Canadian Life Companies Split Corp 20251124 0 6.72 6.79 6.64 6.73 135700 6.3732 up up correct
LGD.TO Liberty Gold Corp 20251124 0 0.75 0.78 0.74 0.76 845600 0.76 up up correct
LGO.TO Largo Resources Ltd 20251124 0 1.26 1.29 1.23 1.28 135900 1.28 up up correct
LIF.TO Labrador Iron Ore Royalty Corporation 20251124 0 29.08 29.38 29.08 29.32 144007 28.9803 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20251124 0 25.26 25.26 25.17 25.17 1753 24.241 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20251124 0 20.11 20.14 20.04 20.07 2300 19.324 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20251124 0 19.76 19.8 19.7 19.73 52200 18.9767 down up incorrect
LN.TO Loncor Gold Inc 20251124 0 1.33 1.36 1.33 1.34 608200 1.34 up down incorrect
LNF.TO Leon's Furniture Limited 20251124 0 28.41 28.41 27.75 28.29 45251 28.0505 down down correct
LNR.TO Linamar Corporation 20251124 0 78.96 80.29 78.56 79.75 107932 79.75 up down incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20251124 0 40.41 40.41 40.41 40.41 0 40.41
LS.TO Middlefield Healthcare & Life Sciences ETF 20251124 0 12.22 12.23 12.18 12.21 3529 12.161 down down correct
LSPD.TO Lightspeed POS Inc 20251124 0 15.38 15.51 15.06 15.37 731500 15.37 down down correct
LUC.TO Lucara Diamond Corp 20251124 0 0.18 0.18 0.16 0.17 939100 0.17 down down correct
LUG.TO Lundin Gold Inc 20251124 0 108.45 115.48 107.77 115.42 1697300 114.2457 up up correct
LUN.TO Lundin Mining Corporation 20251124 0 24.85 25.19 24.45 25.1 4653100 25.0732 up up correct
MAL.TO Magellan Aerospace Corporation 20251124 0 16.64 16.75 16.36 16.49 15587 16.4439 down down correct
MARI.TO Marimaca Copper Corp 20251124 0 10.22 10.72 10.22 10.54 16900 10.54 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20251124 0 28.18 28.21 28.18 28.21 1224 27.8308 up up correct
MBX.TO Microbix Biosystems Inc 20251124 0 0.25 0.25 0.24 0.24 65300 0.24 down down correct
MCB.TO McCoy Global Inc 20251124 0 2.98 2.98 2.85 2.85 53000 2.826 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20251124 0 51.08 51.36 51.08 51.36 300 50.8788 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20251124 0 23.82 23.82 23.82 23.82 0 23.2804
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20251124 0 20.05 20.05 20.05 20.05 500 19.8507
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20251124 0 56.57 56.57 56.57 56.57 100 56.1723
MDI.TO Major Drilling Group International Inc 20251124 0 12.11 12.54 12.11 12.54 955783 12.54 up up correct
MDNA.TO Medicenna Therapeutics Corp 20251124 0 1.41 1.6 1.4 1.53 104400 1.53 up down incorrect
MDP.TO Medexus Pharmaceuticals Inc 20251124 0 2.67 2.74 2.65 2.71 36600 2.71 up down incorrect
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20251124 0 36.29 36.32 36.19 36.19 606 35.7807 down down correct
MEQ.TO Mainstreet Equity Corp 20251124 0 184.9 184.9 179.5 181.45 7500 181.3684 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20251124 0 22 22.11 21.88 21.88 12526 21.3119 down down correct
MFC-PC.TO Manulife Financial Corporation 20251124 0 21.73 21.83 21.5 21.5 4437 20.9517 down up incorrect
MFC-PF.TO Manulife Financial Corporation 20251124 0 17.88 18.34 17.88 18.34 3627 18.0531 up up correct
MFC-PI.TO MFC-PI 20251124 0 25.4 25.59 25.4 25.59 5066 24.8516 up down incorrect
MFC-PJ.TO Manulife Financial Corporation 20251124 0 25.09 25.36 25.09 25.36 4498 24.607 up up correct
MFC-PK.TO Manulife Financial Corporation 20251124 0 25.15 25.33 25.15 25.33 5595 24.5507 up up correct
MFC-PL.TO Manulife Financial Corporation 20251124 0 24.5 24.5 24.5 24.5 1902 23.7899
MFC-PM.TO Manulife Financial Corp PREF SE 20251124 0 24.45 24.63 24.43 24.63 16169 23.9524 up up correct
MFC-PN.TO Manulife Financial Corporation 20251124 0 24.14 24.3 24.11 24.3 7366 23.6623 up up correct
MFC-PP.TO MFC-PP 20251124 0 18.2 18.2 18.2 18.2 0 17.7372
MFC-PQ.TO MFC-PQ 20251124 0 25.38 25.44 25.35 25.44 3394 24.7084 up up correct
MFC.TO Manulife Financial Corporation 20251124 0 48.55 49.34 48.41 49.28 12449300 48.3615 up up correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20251124 0 49.4983 49.4983 49.4983 49.4983 0 49.4983
MFI.TO Maple Leaf Foods Inc 20251124 0 25.52 25.57 24.93 25.01 343088 24.2458 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20251124 0 16.02 16.05 16.02 16.03 39600 15.5955 up up correct
MG.TO Magna International Inc 20251124 0 68.38 68.61 67.5 68.16 2513285 67.6348 down down correct
MGA.TO Mega Uranium Ltd 20251124 0 0.35 0.38 0.35 0.38 681600 0.38 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20251124 0 17.01 17.05 17.01 17.05 100 16.8765 up up correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20251124 0 16.27 16.28 16.25 16.25 2400 16.0509 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20251124 0 33 33 33 33 500 32.8253
MHC-U.TO Flagship Communities Real Estate Investment Trust 20251124 0 18 18 17.85 17.85 1600 17.6464 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20251124 0 13.64 13.66 13.45 13.45 70400 13.2923 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20251124 0 40.08 40.08 40.08 40.08 102 39.1878
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20251124 0 43.1 43.1 43.1 43.1 2500 42.5346
MIVG.TO Mackenzie Ivy Global Equity ETF 20251124 0 39.19 39.19 39.19 39.19 0 38.9333
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20251124 0 19.49 19.5 19.45 19.5 24200 19.2277 up up correct
MKP.TO MCAN Mortgage Corporation 20251124 0 21.42 21.56 21.42 21.54 29300 21.1562 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20251124 0 3.04 3.14 3.04 3.09 5200 3.0594 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20251124 0 40.43 40.74 39.93 40.63 3800 40.63 up up correct
MNT-U.TO MNT-U 20251124 0 42.92 42.92 42.92 42.92 200 42.92
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20251124 0 59.62 60.98 59.62 60.71 16000 60.71 up up correct
MOGO.TO Mogo Inc 20251124 0 1.6 1.72 1.6 1.72 23653 1.72 up down incorrect
MPC-C.TO Madison Pacific Properties Inc 20251124 0 5 5 5 5 2000 4.9475
MPC.TO Madison Pacific Properties Inc 20251124 0 5.39 5.39 5.39 5.39 400 5.3357
MPCT-UN.TO Dream Impact Trust 20251124 0 1.25 1.27 1.23 1.27 34200 1.27 up up correct
MPVD.TO Mountain Province Diamonds Inc 20251124 0 0.04 0.04 0.04 0.04 7100 0.04
MRC.TO Morguard Corporation 20251124 0 113.51 114 113.51 114 2314 113.801 up up correct
MRD.TO Melcor Developments Ltd 20251124 0 15 15.1 14.94 15.1 4766 14.9723 up down incorrect
MRE.TO Martinrea International Inc 20251124 0 10.37 10.45 10.26 10.35 78981 10.2998 down up incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20251124 0 17.15 17.16 16.82 16.89 18448 16.6421 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20251124 0 5.77 5.78 5.75 5.75 13601 5.6762 down down correct
MRU.TO Metro Inc 20251124 0 99.9 99.9 97.65 98.34 1687455 97.9186 down down correct
MSV.TO Minco Silver Corporation 20251124 0 0.32 0.32 0.32 0.32 4300 0.32
MTL.TO Mullen Group Ltd 20251124 0 14.24 14.4 14.17 14.35 452600 14.1001 up up correct
MTY.TO MTY Food Group Inc 20251124 0 36.52 37.17 36.52 36.94 59600 36.6192 up down incorrect
MUB.TO Mackenzie Unconstrained Bond ETF 20251124 0 18.47 18.47 18.41 18.44 23600 18.1348 down down correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20251124 0 66.97 66.97 66.97 66.97 100 66.97
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20251124 0 56.78 56.78 56.78 56.78 0 56.5259
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20251124 0 54.19 54.19 54.19 54.19 0 54.19
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20251124 0 46.1 46.1 46.1 46.1 0 45.8624
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20251124 0 35.66 35.66 35.66 35.66 0 33.8592
MUX.TO McEwen Mining Inc 20251124 0 22.69 24.64 22.69 24.45 66900 24.45 up up correct
MX.TO Methanex Corporation 20251124 0 49.55 49.59 48.1 48.71 253306 48.4735 down down correct
MXG.TO Maxim Power Corp 20251124 0 4.22 4.22 4.15 4.21 20500 4.21 down down correct
NA-PC.TO National Bank of Canada 20251124 0 26.45 26.45 26.33 26.4 8680 25.9736 down down correct
NA-PE.TO National Bank of Canada 20251124 0 25.53 25.65 25.53 25.6 4557 25.2447 up up correct
NA-PG.TO National Bank of Canada 20251124 0 26.11 26.35 26.11 26.27 83022 25.8412 up up correct
NA-PS.TO National Bank of Canada 20251124 0 25.83 25.87 25.82 25.87 11563 25.4878 up up correct
NA.TO National Bank of Canada 20251124 0 162.59 163.99 161.7 163.65 2719416 162.4919 up up correct
NALT.TO NBI Liquid Alternatives ETF 20251124 0 21.56 21.59 21.54 21.58 5600 21.58 up up correct
NANO.TO Nano One Materials Corp 20251124 0 1.51 1.55 1.49 1.54 60900 1.54 up down incorrect
NCF.TO Northcliff Resources Ltd 20251124 0 0.3 0.36 0.285 0.36 768200 0.36 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20251124 0 37.74 37.74 37.74 37.74 150 37.5433
NDM.TO Northern Dynasty Minerals Ltd 20251124 0 2.09 2.22 2.07 2.2 728500 2.2 up up correct
NEO.TO Neo Performance Materials Inc 20251124 0 16.2 17.015 16.15 16.95 154600 16.8421 up up correct
NEXT.TO NextSource Materials Inc 20251124 0 0.4 0.42 0.4 0.42 152500 0.42 up up correct
NFI.TO NFI Group Inc 20251124 0 13.64 13.64 13.1 13.12 237300 13.12 down down correct
NG.TO NovaGold Resources Inc 20251124 0 11.64 12.3 11.63 12.3 1168700 12.3 up down incorrect
NGD.TO New Gold Inc 20251124 0 9.59 10.26 9.54 10.24 1651600 10.24 up down incorrect
NGPE.TO NBI Global Private Equity ETF 20251124 0 49.72 49.81 49.72 49.76 6773 54.3153 up up correct
NHYB.TO NBI High Yield Bond ETF 20251124 0 21.74 21.74 21.74 21.74 0 21.4568
NINT.TO NBI Active International Equity ETF 20251124 0 26.02 26.02 26.02 26.02 853 27.1082
NOA.TO North American Construction Group Ltd 20251124 0 18.89 19.44 18.89 19.4 942200 19.2826 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20251124 0 47.39 47.39 47.39 47.39 0 47.39
NPI-PA.TO NPI-PA 20251124 0 22.76 22.92 22.76 22.92 5525 22.5785 up up correct
NPI-PB.TO NPI-PB 20251124 0 23.04 23.04 23 23 2500 22.6563 down down correct
NPI.TO Northland Power Inc 20251124 0 17.06 17.1 16.63 16.73 2880704 16.4729 down down correct
NPK.TO Verde Agritech Plc 20251124 0 0.91 0.92 0.85 0.91 74900 0.91
NPRF.TO NBI Active Canadian Preferred Shares ETF 20251124 0 26.07 26.11 26.07 26.11 2012 26.9481 up up correct
NREA.TO NBI Global Real Assets Income ETF 20251124 0 25.47 25.47 25.47 25.47 0 25.619
NSCB.TO NBI Sustainable Canadian Bond ETF 20251124 0 22.78 22.79 22.77 22.78 794 22.7976
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20251124 0 22.85 22.87 22.85 22.86 1100 22.6671 up up correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20251124 0 47.52 47.52 47.52 47.52 672 49.4657
NSGE.TO NBI Sustainable Global Equity ETF 20251124 0 41.79 41.79 41.79 41.79 0 41.6007
NTR.TO Nutrien Ltd 20251124 0 79.28 79.41 78.3 79.35 3444900 78.8402 up up correct
NUAG.TO New Pacific Metals Corp 20251124 0 3.14 3.28 3.14 3.28 71300 3.28 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20251124 0 21.42 21.42 21.42 21.42 600 21.185
NUSA.TO NBI Active U.S. Equity ETF 20251124 0 49.99 49.99 49.92 49.92 750 50.8737 down down correct
NVA.TO NuVista Energy Ltd 20251124 0 18.23 18.35 18.02 18.34 1925200 18.34 up up correct
NVO.TO Novo Resources Corp 20251124 0 0.13 0.13 0.13 0.13 70200 0.13
NWC.TO The North West Company Inc 20251124 0 48.17 48.4 48.09 48.32 107791 47.9157 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20251124 0 5.28 5.41 5.28 5.39 824126 5.274 up up correct
NXE.TO NexGen Energy Ltd 20251124 0 10.74 11.33 10.66 11.31 3028600 11.31 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20251124 0 7.54 7.54 7.54 7.54 0 7.54
NXF.TO CI Energy Giants Covered Call ETF 20251124 0 5.54 5.54 5.49 5.515 17500 5.4053 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20251124 0 7.62 7.73 7.6 7.7 98900 7.4945 up up correct
NXTG.TO First Trust Indxx NextG ETF 20251124 0 14.17 14.17 14.17 14.17 0 14.17
OBE.TO Obsidian Energy Ltd 20251124 0 8.53 8.82 8.5 8.74 189200 8.74 up up correct
OGC.TO OceanaGold Corporation 20251124 0 31.97 33.59 31.93 33 1082800 32.9244 up up correct
OGD.TO Orbit Garant Drilling Inc 20251124 0 1.34 1.34 1.18 1.32 168000 1.32 down down correct
OGI.TO OrganiGram Holdings Inc 20251124 0 2.11 2.215 2.11 2.2 115600 2.2 up up correct
OLA.TO Orla Mining Ltd 20251124 0 16.39 17.84 16.3 17.8 1813600 17.7811 up up correct
OLY.TO Olympia Financial Group Inc 20251124 0 114.5 115.5 114.15 114.25 2300 112.5114 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20251124 0 49.69 49.69 49.65 49.69 600 49.3388
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20251124 0 25.21 25.21 25.21 25.21 0 25.1104
ONEQ.TO ONE Global Equity ETF 20251124 0 49.32 49.32 49.32 49.32 100 48.9224
ONEX.TO Onex Corporation 20251124 0 108 108.57 106.69 108.43 270865 108.337 up down incorrect
OPT.TO Optiva Inc 20251124 0 0.25 0.25 0.25 0.25 1100 0.25
OR.TO Osisko Gold Royalties Ltd 20251124 0 45.95 47.52 45.95 47.49 511844 47.4129 up up correct
ORV.TO Orvana Minerals Corp 20251124 0 1.6 1.7 1.58 1.66 502900 1.66 up up correct
OTEX.TO Open Text Corporation 20251124 0 46.77 47.03 46.1 47.02 1815900 46.1398 up up correct
OVV.TO Ovintiv Inc 20251124 0 54.8 56 54.03 55.86 187697 55.4442 up up correct
PAAS.TO Pan American Silver Corp 20251124 0 51.97 55.2 51.89 55.2 2565361 55.0549 up down incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20251124 0 18.79 18.8 18.79 18.79 1400 18.2417
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20251124 0 16.65 16.65 16.65 16.65 100 16.4146
PBH.TO Premium Brands Holdings Corporation 20251124 0 92.12 92.12 89.9 90.47 180377 89.7165 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251124 0 65.99 65.99 65.99 65.99 0 65.99
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251124 0 49.91 49.91 49.91 49.91 0 49.91
PBL.TO Pollard Banknote Limited 20251124 0 19.28 19.38 19.19 19.25 3336 19.2006 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20251124 0 15.96 15.96 15.88 15.9 7318 15.3197 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20251124 0 18.66 18.66 18.66 18.66 600 18.2747
PD.TO Precision Drilling Corporation 20251124 0 79.76 82.76 79.5 81.93 76900 81.93 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20251124 0 41.4907 41.4907 41.294 41.3768 9080 40.8727 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20251124 0 37.64 37.75 37.62 37.66 8800 37.2592 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20251124 0 9.47 9.48 9.43 9.47 18900 9.0998
PDV-PA.TO PDV-PA 20251124 0 10.81 10.81 10.81 10.81 0 10.5915
PDV.TO Prime Dividend Corp 20251124 0 10.5 10.64 10.5 10.64 1400 10.301 up up correct
PET.TO Pet Valu Holdings Ltd 20251124 0 28.45 28.71 28.355 28.54 199000 28.4203 up up correct
PEY.TO Peyto Exploration & Development Corp 20251124 0 21.67 22.49 21.65 22.26 1435000 21.851 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20251124 0 24.96 24.99 24.95 24.99 46976 24.9053 up up correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20251124 0 18 18.02 18 18.02 800 15.3562 up down incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20251124 0 10.21 10.21 10.2 10.21 15300 10.0926
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20251124 0 19.52 19.52 19.5 19.5 435500 19.3276 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20251124 0 20.41 20.46 20.4 20.455 43200 20.455 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20251124 0 16 16.075 16 16.075 33300 15.9485 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20251124 0 14.73 14.73 14.73 14.73 10900 14.73
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20251124 0 9.66 9.66 9.65 9.65 7154 9.4409 down down correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20251124 0 7.41 7.42 7.4 7.41 22800 7.1851
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251124 0 45.5 45.5 45.5 45.5 0 45.5
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251124 0 39.52 39.52 39.52 39.52 0 39.52
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20251124 0 21.31 21.31 21.31 21.31 0 20.8792
PHX.TO PHX Energy Services Corp 20251124 0 7.16 7.26 7.13 7.2 77051 7.0142 up up correct
PHYS-U.TO PHYS-U 20251124 0 31.06 31.51 31.06 31.46 3700 31.46 up down incorrect
PHYS.TO Sprott Physical Gold Trust 20251124 0 43.86 44.57 43.85 44.56 56600 44.56 up down incorrect
PIC-A.TO Premium Income Corporation 20251124 0 8.07 8.1 8 8.1 57645 7.1584 up up correct
PIC-PA.TO PIC-PA 20251124 0 16.17 16.18 16.14 16.14 741 15.831 down up incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20251124 0 29.07 29.07 29.02 29.06 4400 28.7667 down down correct
PIF.TO Polaris Infrastructure Inc 20251124 0 11.73 11.74 11.61 11.65 20325 11.458 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20251124 0 19.73 19.73 19.73 19.73 1500 19.4048
PINV.TO Purpose Global Innovators Fund ETF 20251124 0 22.5 22.5 22.5 22.5 0 22.5
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20251124 0 19.09 19.09 18.78 18.78 11700 18.6544 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20251124 0 26.97 26.97 26.97 26.97 5300 26.9122
PLZ-UN.TO Plaza Retail REIT 20251124 0 4.05 4.16 4.04 4.12 133320 4.031 up up correct
PME.TO Sentry Select Primary Metals Corp 20251124 0 3.97 4.06 3.97 4.02 4400 3.9732 up down incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20251124 0 20.03 20.03 20 20 2500 19.6643 down up incorrect
PMIF.TO PIMCO Monthly Income Fund (Canada) 20251124 0 18.43 18.43 18.39 18.42 126683 18.1153 down up incorrect
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20251124 0 26.91 26.97 26.91 26.97 2800 26.97 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20251124 0 18.84 18.84 18.84 18.84 700 18.5683
PNC-A.TO Postmedia Network Canada Corp 20251124 0 1.01 1.01 1.01 1.01 500 1.01
PNC-B.TO Postmedia Network Canada Corp 20251124 0 1 1 1 1 0 1
PNE.TO Pine Cliff Energy Ltd 20251124 0 0.86 0.88 0.86 0.87 674500 0.8667 up up correct
PNP.TO Pinetree Capital Ltd 20251124 0 11.97 12.26 11.9 11.95 2700 11.95 down down correct
POU.TO Paramount Resources Ltd 20251124 0 24.33 24.55 24 24.29 251634 24.1422 down down correct
POW-PA.TO POW-PA 20251124 0 25.11 25.13 25.1 25.13 1722 24.7811 up up correct
POW-PB.TO POW-PB 20251124 0 24.18 24.21 24.17 24.21 2479 23.8865 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20251124 0 25.42 25.81 25.42 25.81 2291 25.4526 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20251124 0 22.65 22.9 22.65 22.87 10285 22.5644 up up correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20251124 0 24.79 25.05 24.79 25.05 2745 24.7028 up up correct
POW.TO Power Corporation of Canada 20251124 0 70.3 70.97 70.26 70.75 3695678 70.1588 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20251124 0 24.15 24.2 24 24.2 4743 23.8088 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20251124 0 24 24.24 24 24.24 3084 23.8758 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20251124 0 25.31 25.5 25.31 25.5 2526 25.0831 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20251124 0 25.64 25.64 25.51 25.61 5950 25.61 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20251124 0 25.62 25.89 25.62 25.89 4050 25.4903 up down incorrect
PPL-PG.TO Pembina Pipeline Corporation 20251124 0 24.69 24.84 24.69 24.82 3631 24.4564 up down incorrect
PPL-PI.TO Pembina Pipeline Corporation 20251124 0 25 25 24.99 24.99 50400 24.99 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20251124 0 24.7 24.8 24.6 24.79 34644 24.4158 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20251124 0 25.34 25.34 25.34 25.34 1138 24.9342
PPL.TO Pembina Pipeline Corporation 20251124 0 53.65 53.825 53.24 53.41 7073302 52.7085 down down correct
PPR.TO Prairie Provident Resources Inc 20251124 0 0.025 0.025 0.02 0.025 2957 0.75
PPTA.TO Midas Gold Corp. 20251124 0 31.7 33.55 31.44 33.51 386700 33.51 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20251124 0 10.28 10.28 10.28 10.28 300 10.0971
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20251124 0 32.07 32.22 32.07 32.22 6000 32.012 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20251124 0 10.55 10.57 10.55 10.55 4600 10.3203
PRM-PA.TO Big Pharma Split Corp 20251124 0 9.95 9.95 9.95 9.95 0 9.8231
PRM.TO Big Pharma Split Corp 20251124 0 13.68 13.7 13.36 13.7 2000 13.3115 up down incorrect
PRN.TO Profound Medical Corp 20251124 0 8.64 8.93 8.28 8.54 10600 8.54 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20251124 0 20.11 20.11 20.11 20.11 0 19.8735
PRQ.TO Petrus Resources Ltd 20251124 0 1.81 1.81 1.73 1.78 30163 1.7517 down up incorrect
PRU.TO Perseus Mining Limited 20251124 0 4.16 4.95 4.16 4.93 48800 4.8877 up down incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20251124 0 6.11 6.17 6.11 6.16 17500 6.0155 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20251124 0 50.08 50.09 50.08 50.08 103471 49.7292
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20251124 0 18.2 18.25 18.19 18.25 2300 18.0545 up up correct
PSD.TO Pulse Seismic Inc 20251124 0 2.76 2.88 2.76 2.84 36342 2.84 up up correct
PSI.TO Pason Systems Inc 20251124 0 11.7 11.88 11.66 11.8 278351 11.672 up up correct
PSK.TO PrairieSky Royalty Ltd 20251124 0 26.55 26.76 26.33 26.68 1269800 26.426 up up correct
PSLV-U.TO PSLV-U 20251124 0 16.77 16.77 16.77 16.77 0 16.77
PSLV.TO Sprott Physical Silver Trust 20251124 0 23.4 24.03 23.4 23.99 116200 23.99 up down incorrect
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20251124 0 100.27 100.28 100.27 100.28 35600 99.2014 up down incorrect
PTB.TO Invesco Tactical Bond ETF 20251124 0 16.3 16.3 16.27 16.27 200 16.2174 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20251124 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20251124 0 2.61 2.79 2.61 2.78 120400 2.78 up up correct
PVS-PF.TO PVS-PF 20251124 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PH.TO Partners Value Split Corp 20251124 0 25.19 25.2 25.06 25.07 10046 24.7782 down down correct
PWF-PA.TO Power Financial Corporation 20251124 0 13.9 13.9 13.8 13.8 1700 13.5882 down down correct
PWF-PE.TO Power Financial Corporation 20251124 0 24.3 24.56 24.3 24.56 1106 24.2205 up up correct
PWF-PF.TO Power Financial Corporation 20251124 0 23.45 23.73 23.45 23.73 4507 23.4035 up up correct
PWF-PH.TO PWF-PH 20251124 0 25.44 25.44 25.44 25.44 1059 25.0793
PWF-PK.TO Power Financial Corporation 20251124 0 22.52 22.56 22.51 22.56 2776 22.2528 up up correct
PWF-PL.TO Power Financial Corporation 20251124 0 23.08 23.09 23.07 23.09 1648 22.7729 up up correct
PWF-PO.TO Power Financial Corporation 20251124 0 25.47 25.47 25.47 25.47 1307 25.1086
PWF-PP.TO Power Financial Corporation 20251124 0 18.16 18.45 18.16 18.45 10934 18.3357 up down incorrect
PWF-PQ.TO Power Financial Corporation 20251124 0 18.35 18.35 18.35 18.35 500 18.1195
PWF-PR.TO Power Financial Corporation 20251124 0 24.5 24.59 24.46 24.59 2753 24.2518 up up correct
PWF-PS.TO Power Financial Corporation 20251124 0 21.69 21.98 21.69 21.98 13889 21.6856 up up correct
PWF-PT.TO Power Financial Corporation 20251124 0 24.27 24.79 24.27 24.79 4595 24.4437 up up correct
PWF-PZ.TO Power Financial Corporation 20251124 0 23.19 23.39 23.19 23.39 2676 23.0683 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20251124 0 51.63 51.63 51.63 51.63 400 51.3029
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20251124 0 55.43 55.43 55.43 55.43 0 55.155
PXT.TO Parex Resources Inc 20251124 0 18.67 18.98 18.6 18.77 1175800 18.3881 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20251124 0 69.46 69.46 69.46 69.46 0 69.46
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251124 0 20.21 20.21 20.21 20.21 0 20.087
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251124 0 18.78 18.78 18.78 18.78 0 18.6605
PYF.TO Purpose Premium Yield Fund Series ETF 20251124 0 16.95 16.95 16.91 16.925 22300 16.5261 down down correct
PYR.TO PyroGenesis Canada Inc. 20251124 0 0.195 0.2 0.19 0.2 97500 0.2 up up correct
PZA.TO Pizza Pizza Royalty Corp 20251124 0 14.88 14.96 14.83 14.95 23300 14.6571 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20251124 0 28.19 28.19 28.19 28.19 0 28.19
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20251124 0 40.71 40.71 40.71 40.71 0 40.3255
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20251124 0 218.38 218.76 218.38 218.76 200 218.2944 up down incorrect
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20251124 0 94.54 94.64 94.54 94.62 6400 93.692 up up correct
QBR-A.TO Quebecor Inc 20251124 0 52.86 52.86 52.85 52.86 459 52.86
QBR-B.TO Quebecor Inc 20251124 0 52.05 53.08 52.05 52.71 2502000 52.71 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20251124 0 81.56 85.41 81.56 85.41 2100 85.41 up up correct
QBTC.TO Bitcoin Fund Unit 20251124 0 116.75 121.51 116.6 121.51 6800 121.51 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20251124 0 15.79 15.79 15.79 15.79 2200 15.79
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20251124 0 181.12 183.06 181.12 183.06 3500 182.0481 up up correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251124 0 19.34 19.67 19.34 19.67 200 19.67 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20251124 0 184.48 186.89 184.48 186.89 10000 185.9375 up up correct
QDX.TO Mackenzie International Equity Index ETF 20251124 0 142.02 142.58 142.02 142.56 1000 141.545 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20251124 0 88.58 88.63 88.2 88.61 2000 88.0285 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20251124 0 152.64 152.64 152.64 152.64 0 151.6417
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20251124 0 81.49 81.52 81.47 81.52 700 80.2789 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20251124 0 81.2 81.3 81.15 81.3 600 79.9311 up up correct
QEC.TO Questerre Energy Corporation 20251124 0 0.32 0.32 0.3 0.3 30400 0.2901 down up incorrect
QETH-U.TO The Ether Fund 20251124 0 43.31 46.69 43.31 46.11 2262 46.11 up down incorrect
QETH-UN.TO The Ether Fund 20251124 0 61.52 64.4 61.52 64.4 3600 64.4 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20251124 0 82.56 82.65 82.56 82.65 1400 81.1324 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20251124 0 161.12 161.79 161.12 161.79 200 160.7392 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20251124 0 190.34 194.06 190.34 193.85 8800 193.85 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20251124 0 30.44 30.47 30.44 30.47 100 30.4007 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20251124 0 25.58 25.58 25.58 25.58 0 25.3988
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20251124 0 118.64 118.64 118.07 118.07 100 116.9975 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20251124 0 100.37 100.38 100.37 100.38 400 99.5743 up up correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20251124 0 98.18 98.18 98.18 98.18 0 97.3049
QSR.TO Restaurant Brands International Inc 20251124 0 99.54 99.77 98.51 98.59 3389182 97.9579 down down correct
QTRH.TO Quarterhill Inc 20251124 0 0.92 0.93 0.91 0.91 62600 0.91 down down correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251124 0 82.04 82.04 82.04 82.04 0 81.1894
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20251124 0 86.54 86.54 86.54 86.54 800 85.5156
QUU.TO Mackenzie US Large Cap Equity Index ETF 20251124 0 270.71 273.63 270.6 273.1 2400 272.2469 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20251124 0 21.21 21.22 21.21 21.22 6300 20.8972 up up correct
RAY-A.TO Stingray Group Inc 20251124 0 15.16 15.16 14.84 15.01 76262 14.8422 down down correct
RAY-B.TO Stingray Group Inc 20251124 0 16.5 16.5 15 15 2055 14.9136 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20251124 0 137.62 137.62 134.43 134.9 616271 134.1165 down up incorrect
RBNK.TO RBC Canadian Bank Yield Index ETF 20251124 0 36.43 36.66 36.3 36.57 36200 36.2613 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20251124 0 18.88 18.88 18.88 18.88 600 18.7016
RBOT-U.TO Horizons Robotics and Automation Index ETF 20251124 0 22.12 22.12 22.12 22.12 0 22.0906
RBOT.TO Horizons Robotics and Automation Index ETF 20251124 0 31.21 31.55 31.21 31.54 2300 31.4975 up up correct
RBY.TO Rubellite Energy Inc. 20251124 0 2.39 2.4 2.36 2.38 31500 2.38 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20251124 0 39.2584 39.4547 39.1276 39.4547 12104 39.174 up up correct
RCH.TO Richelieu Hardware Ltd 20251124 0 37.87 38.16 37.41 37.7 61914 37.5564 down up incorrect
RCI-A.TO Rogers Communications Inc 20251124 0 53.63 54.5 53.59 53.7 2963 53.1861 up up correct
RCI-B.TO Rogers Communications Inc 20251124 0 54 54.32 52.82 53.88 3498260 53.3606 down up incorrect
REAL.TO Real Matters Inc 20251124 0 6.29 6.29 5.99 6.06 39600 6.06 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20251124 0 18.9 18.97 18.835 18.86 586186 18.4852 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20251124 0 23.79 23.79 23.79 23.79 0 23.79
RID.TO RBC Quant EAFE Dividend Leaders ETF 20251124 0 34.1777 34.2799 34.1675 34.2697 4895 34.0198 up down incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20251124 0 34.78 34.78 34.78 34.78 0 34.7907
RIFI.TO Russell Investments Fixed Income Pool 20251124 0 17.95 17.95 17.95 17.95 0 17.7727
RIIN.TO Russell Investments Global Infrastructure Pool 20251124 0 23.17 23.17 23.03 23.16 222209 22.2971 down down correct
RIRA.TO Russell Investments Real Assets 20251124 0 18.85 18.87 18.74 18.74 1500 18.5431 down down correct
RIT.TO CI Canadian REIT ETF 20251124 0 16.55 16.55 16.48 16.48 8542 16.2879 down down correct
ROOT.TO Roots Corporation 20251124 0 3.33 3.35 3.3 3.35 1300 3.35 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20251124 0 23.21 23.22 23.13 23.13 1247 22.965 down down correct
RPD.TO RBC Quant European Dividend Leaders ETF 20251124 0 32.63 32.68 32.63 32.65 500 32.4131 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20251124 0 31.1 31.1 31.1 31.1 0 30.8626
RPF.TO RBC Canadian Preferred Share ETF 20251124 0 23.6 23.76 23.6 23.75 3300 23.4571 up up correct
RPI-UN.TO Richards Packaging Income Fund 20251124 0 27.5 27.88 27.5 27.61 2057 27.2955 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20251124 0 18.905 18.91 18.9 18.9 13972 18.8082 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20251124 0 18.4 18.41 18.4 18.4 15538 18.3051
RS-PA.TO Real Estate & E-Comm Split Corp 20251124 0 10.16 10.16 10.15 10.15 55200 10.0224 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20251124 0 9.16 9.25 9.08 9.17 57400 8.6857 up up correct
RSI.TO Rogers Sugar Inc 20251124 0 6.29 6.31 6.28 6.28 325771 6.1864 down up incorrect
RTG.TO RTG Mining Inc 20251124 0 0.04 0.04 0.03 0.03 11000 0.03 down up incorrect
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20251124 0 19.37 19.37 19.37 19.37 100 19.3065
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20251124 0 27.9239 28.1603 27.9239 28.0884 3697 27.998 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20251124 0 26.78 26.78 26.78 26.78 192 27.8251
RUS.TO Russel Metals Inc 20251124 0 40.19 40.48 40.07 40.23 161500 39.4638 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20251124 0 22.12 22.12 22.12 22.12 200 21.8867
RVX.TO Resverlogix Corp 20251124 0 0.12 0.12 0.11 0.11 59100 0.11 down up incorrect
RY-PM.TO Royal Bank of Canada 20251124 0 25 25 24.98 24.98 300 24.98 down down correct
RY-PN.TO RY-PN 20251124 0 24.99 24.99 24.98 24.99 2324 24.99
RY-PO.TO Royal Bank of Canada 20251124 0 24.97 24.99 24.97 24.99 8400 24.99 up up correct
RY-PS.TO Royal Bank of Canada 20251124 0 26.21 26.35 26.18 26.35 14503 25.989 up down incorrect
RY.TO Royal Bank of Canada 20251124 0 211.01 212.87 210.36 211.39 5735054 209.9003 up up correct
S.TO Sherritt International Corporation 20251124 0 0.14 0.14 0.14 0.14 176400 0.14
SAM.TO Starcore International Mines Ltd 20251124 0 0.48 0.52 0.48 0.5 41801 0.495 up up correct
SAP.TO Saputo Inc 20251124 0 38.91 39.12 38.63 38.7 841000 38.326 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20251124 0 0.32 0.34 0.31 0.33 88400 0.33 up up correct
SBC-PA.TO SBC-PA 20251124 0 10.44 10.45 10.43 10.43 7500 10.2733 down down correct
SBC.TO Brompton Split Banc Corp 20251124 0 12 12.1 11.96 12.1 89160 9.7766 up up correct
SBI.TO Serabi Gold plc 20251124 0 4.48 4.7 4.44 4.65 68700 4.65 up up correct
SBR.TO Silver Bear Resources Plc 20251124 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20251124 0 36.71 36.71 36.71 36.71 0 36.71
SBT-U.TO Purpose Silver Bullion Fund 20251124 0 26.01 26.01 26.01 26.01 0 26.01
SBT.TO Purpose Silver Bullion Fund 20251124 0 26 26.09 26 26.09 200 26.09 up up correct
SCR.TO Score Media and Gaming Inc 20251124 0 42.5 42.92 41.88 42.92 183040 42.92 up up correct
SDE.TO Spartan Delta Corp. 20251124 0 7.49 7.71 7.47 7.64 460800 7.64 up up correct
SEA.TO Seabridge Gold Inc 20251124 0 33.26 35.42 33.26 35.32 177800 35.32 up up correct
SEC.TO Senvest Capital Inc 20251124 0 351 351 351 351 0 351
SES.TO Secure Energy Services Inc 20251124 0 18.2 18.29 17.88 17.97 1466510 17.8664 down down correct
SFC.TO Sagicor Financial Company Ltd 20251124 0 8.03 8.32 7.94 8.28 68400 8.18 up up correct
SFD.TO NXT Energy Solutions Inc 20251124 0 0.35 0.35 0.35 0.35 0 0.35
SFI.TO Solution Financial Inc. 20251124 0 0.28 0.28 0.28 0.28 2700 0.278
SGR-U.TO Slate Grocery REIT 20251124 0 10.76 10.8 10.76 10.8 5908 10.5281 up up correct
SGR-UN.TO Slate Grocery REIT 20251124 0 15.11 15.25 15.11 15.16 101100 14.7782 up up correct
SGY.TO Surge Energy Inc 20251124 0 7.47 7.59 7.38 7.51 588000 7.3376 up down incorrect
SHLE.TO Source Energy Services Ltd 20251124 0 10.52 11 10.52 10.94 31100 10.94 up down incorrect
SHOP.TO Shopify Inc 20251124 0 210 220.49 207.74 219.14 2949100 219.14 up down incorrect
SIA.TO Sienna Senior Living Inc 20251124 0 20.77 21.21 20.52 20.87 347718 20.5686 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20251124 0 13.67 13.67 13.67 13.67 0 13.5409
SII.TO Sprott Inc 20251124 0 114.6 123.33 114.6 122.97 124000 122.6665 up up correct
SIS.TO Savaria Corporation 20251124 0 21.03 21.27 20.98 21.24 75500 21.0703 up up correct
SJ.TO Stella-Jones Inc 20251124 0 84.5 84.5 83.61 84.18 112900 83.8804 down down correct
SKE.TO Skeena Resources Limited 20251124 0 25.21 26.36 25.21 26.34 294700 26.34 up up correct
SKYY.TO First Trust Cloud Computing ETF 20251124 0 31.32 31.59 31.28 31.59 500 31.59 up up correct
SLF-PC.TO Sun Life Financial Inc 20251124 0 21.64 21.65 21.53 21.59 10099 21.0404 down down correct
SLF-PD.TO Sun Life Financial Inc 20251124 0 21.57 21.57 21.43 21.54 2904 20.9866 down down correct
SLF-PE.TO Sun Life Financial Inc 20251124 0 21.58 21.71 21.58 21.71 4097 21.1517 up down incorrect
SLF-PG.TO Sun Life Financial Inc 20251124 0 19.22 19.22 19.15 19.15 4446 18.6353 down down correct
SLF-PH.TO Sun Life Financial Inc 20251124 0 22.89 22.89 22.89 22.89 1519 22.521
SLF-PJ.TO Sun Life Financial Inc 20251124 0 17.89 17.9 17.89 17.9 1100 17.4386 up up correct
SLF-PK.TO Sun Life Financial Inc 20251124 0 23.35 23.35 23.35 23.35 225 22.7698
SLF.TO Sun Life Financial Inc 20251124 0 83.77 84.15 83.13 83.3 5413900 81.5396 down down correct
SLR.TO Solitario Zinc Corp 20251124 0 0.81 0.81 0.79 0.81 5200 0.81
SLS.TO Solaris Resources Inc 20251124 0 9.74 10.55 9.74 10.51 743700 10.51 up up correct
SOY.TO SunOpta Inc 20251124 0 4.89 4.89 4.69 4.77 764900 4.77 down down correct
SPB.TO Superior Plus Corp 20251124 0 7.12 7.29 7.12 7.14 1463166 7.0941 up up correct
SPPP-U.TO SPPP-U 20251124 0 13.34 13.34 13.34 13.34 0 13.34
SPPP.TO Sprott Physical Platinum and Palladium Trust 20251124 0 18.83 19.26 18.83 19.23 23100 19.23 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20251124 0 26.13 26.25 26.05 26.08 284034 25.4839 down down correct
SRV-UN.TO SIR Royalty Income Fund 20251124 0 14.19 14.19 13.74 13.85 7938 13.539 down down correct
SSRM.TO SSR Mining Inc 20251124 0 28.6 30.41 28.58 30.39 643200 30.39 up up correct
STEP.TO STEP Energy Services Ltd 20251124 0 5.47 5.48 5.47 5.47 5000 5.47
STGO.TO Steppe Gold Ltd 20251124 0 1.62 1.72 1.62 1.71 407100 1.71 up up correct
STN.TO Stantec Inc 20251124 0 132.57 133.75 130.64 133.51 881400 133.2746 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20251124 0 24.54 24.54 24.2 24.2 1500 24.0695 down down correct
SU.TO Suncor Energy Inc 20251124 0 62 62.56 61.45 62.45 11724580 61.3651 up up correct
SUN104.TO Sun Life Mfs International Value A 20251124 0 34.7402 34.7402 34.4677 34.7402 0 34.7402
SVB.TO Silver Bull Resources Inc 20251124 0 0.33 0.34 0.33 0.33 127300 0.33
SVM.TO Silvercorp Metals Inc 20251124 0 8.87 9.47 8.84 9.46 1021100 9.4432 up up correct
SVR-C.TO iShares Silver Bullion ETF 20251124 0 26.81 27.39 26.81 27.2 12800 27.2 up up correct
SVR.TO iShares Silver Bullion ETF 20251124 0 23.53 24.09 23.41 24.07 52200 24.07 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20251124 0 4.48 4.49 4.41 4.41 2200 4.41 down down correct
SXP.TO Supremex Inc 20251124 0 3.57 3.6 3.55 3.56 10400 3.513 down down correct
SYLD.TO Purpose Strategic Yield Fund 20251124 0 20.07 20.1 20.07 20.075 2900 19.6885 up up correct
SYZ.TO Sylogist Ltd. 20251124 0 5.4 5.56 5.4 5.56 11780 5.5353 up up correct
T.TO TELUS Corporation 20251124 0 18.7 18.72 18.235 18.32 15782780 17.9015 down up incorrect
TA-PD.TO TransAlta Corporation 20251124 0 18.74 18.93 18.74 18.89 4607 18.5506 up up correct
TA-PE.TO TA-PE 20251124 0 18.99 19 18.85 18.85 2858 18.324 down down correct
TA-PF.TO TA-PF 20251124 0 24.26 24.32 24.25 24.32 4000 23.6054 up up correct
TA-PH.TO TA-PH 20251124 0 25.59 25.7 25.56 25.7 4602 24.8507 up up correct
TA-PJ.TO TransAlta Corporation 20251124 0 25.84 25.88 25.75 25.87 1930 25.037 up up correct
TA.TO TransAlta Corporation 20251124 0 19.66 20.065 19.37 20.03 1271592 19.893 up up correct
TBL.TO Taiga Building Products Ltd 20251124 0 3.49 3.49 3.34 3.43 1800 3.43 down down correct
TC.TO Tucows Inc 20251124 0 31 31 29.71 30.6 4500 30.6 down down correct
TCL-A.TO Transcontinental Inc 20251124 0 20.11 20.13 19.94 20.04 115104 19.8412 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20251124 0 116.19 116.19 116.18 116.18 400 115.2455 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20251124 0 25.92 25.97 25.9 25.97 14000 25.8783 up up correct
TCS.TO Tecsys Inc 20251124 0 33.35 34.96 33.35 34.81 9500 34.712 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20251124 0 14.94 14.94 14.92 14.92 25300 14.7384 down down correct
TCW.TO Trican Well Service Ltd 20251124 0 5.77 5.81 5.7 5.77 561117 5.7122
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20251124 0 25.15 25.15 25.1 25.13 12083 24.829 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20251124 0 26.22 26.22 26.1 26.2 4662 25.8191 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20251124 0 25.49 25.76 25.49 25.76 38600 25.4111 up up correct
TD.TO The Toronto-Dominion Bank 20251124 0 115.59 116.93 115.36 116.71 7345501 115.7489 up down incorrect
TDB.TO TD Canadian Aggregate Bond Index ETF 20251124 0 13.12 13.14 13.11 13.14 50700 12.9899 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20251124 0 20.12 20.26 20.12 20.19 3500 20.1095 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20251124 0 52.51 53.58 52.51 53.53 66600 53.489 up down incorrect
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20251124 0 20.56 20.91 20.56 20.91 17100 20.9018 up down incorrect
TECK-A.TO Teck Resources Limited 20251124 0 55.96 58.24 55.74 58 4318 57.8781 up up correct
TECK-B.TO Teck Resources Limited 20251124 0 56.08 58.36 55.72 57.94 2352580 57.8522 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20251124 0 9.84 9.84 9.83 9.84 8700 9.7215
TF.TO Timbercreek Financial Corp 20251124 0 6.68 6.78 6.675 6.76 179300 6.5362 up up correct
TFII.TO TFI International Inc 20251124 0 120.93 121.07 118.06 118.86 327594 118.3207 down up incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20251124 0 28.81 29.24 28.81 29.24 22800 28.8769 up down incorrect
TGFI.TO TD Active Global Income ETF 20251124 0 20.42 20.42 20.4 20.42 4900 20.0823
TGGR.TO TD Active Global Equity Growth ETF 20251124 0 30.62 30.63 30.54 30.54 4300 30.4587 down up incorrect
TGO.TO TeraGo Inc 20251124 0 0.75 0.75 0.75 0.75 600 0.75
TGRE.TO TD Active Global Real Estate Equity ETF 20251124 0 15.05 15.1 15.05 15.1 2000 14.8496 up down incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20251124 0 29.02 29.1 29.02 29.09 2200 28.8026 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20251124 0 43.72 43.93 43.72 43.9 5200 43.7347 up up correct
TI.TO Titan Mining Corporation 20251124 0 3.59 3.59 3.27 3.27 56300 3.27 down down correct
TIH.TO Toromont Industries Ltd 20251124 0 159.89 163.28 159.23 163.26 441108 162.2945 up up correct
TILV.TO TD Q International Low Volatility ETF 20251124 0 19.43 19.43 19.4 19.42 9800 19.2053 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20251124 0 23.71 24.01 23.71 24.01 6100 23.838 up up correct
TKO.TO Taseko Mines Limited 20251124 0 5.97 6.27 5.94 6.27 951800 6.27 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20251124 0 26.55 27.15 26.55 27.15 5600 26.5558 up up correct
TLG.TO Troilus Gold Corp 20251124 0 1.28 1.4 1.27 1.38 1546500 1.38 up up correct
TLO.TO Talon Metals Corp 20251124 0 0.04 0.041 0.039 0.04 896900 0.4
TLRY.TO Tilray Inc 20251124 0 0.13 0.142 0.13 0.138 2769700 1.38 up up correct
TMQ.TO Trilogy Metals Inc 20251124 0 6.14 6.14 5.41 5.64 738200 5.64 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20251124 0 8.97 9.14 8.89 9.03 33500 8.7957 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20251124 0 26.18 26.34 26.1 26.32 41021 26.1548 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20251124 0 16.69 16.69 16.67 16.69 1107 16.5423
TOCM.TO TD One-Click Moderate ETF Portfolio 20251124 0 20.9 21 20.9 21 20226 20.8336 up up correct
TOT.TO Total Energy Services Inc 20251124 0 14.24 14.52 14.15 14.4 62593 14.3054 up up correct
TOU.TO Tourmaline Oil Corp 20251124 0 62.46 64.31 62.32 63.67 3645300 63.1657 up up correct
TOY.TO Spin Master Corp 20251124 0 19.51 19.73 19.32 19.65 126025 19.5319 up up correct
TPE.TO TD International Equity Index ETF 20251124 0 26.84 26.85 26.73 26.83 50600 26.629 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20251124 0 12.22 12.27 12.22 12.27 20700 12.0584 up down incorrect
TPU.TO TD U.S. Equity Index ETF 20251124 0 53.14 53.95 53.14 53.88 64600 53.7279 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20251124 0 24.18 24.34 24.15 24.34 128500 24.0789 up up correct
TQGD.TO TD Q Global Dividend ETF 20251124 0 22.91 22.91 22.74 22.84 13000 22.6162 down down correct
TQGM.TO TD Q Global Multifactor ETF 20251124 0 22.72 22.85 22.68 22.85 30600 22.779 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20251124 0 25.12 25.27 25.12 25.22 11100 25.1297 up up correct
TRI-PB.TO Thomson Reuters Corp 20251124 0 14.89 14.89 14.72 14.72 1500 14.5228 down down correct
TRI.TO Thomson Reuters Corporation 20251124 0 190.76 191.1 186.15 186.9 1298599 185.4858 down down correct
TRP-PA.TO TC Energy Corporation 20251124 0 20.51 20.88 20.51 20.88 9880 20.2868 up down incorrect
TRP-PB.TO TC Energy Corporation 20251124 0 17.71 17.97 17.71 17.95 5779 17.4518 up down incorrect
TRP-PC.TO TC Energy Corporation 20251124 0 17.8 17.98 17.79 17.98 11284 17.8691 up down incorrect
TRP-PD.TO TRP-PD 20251124 0 23.29 23.75 23.29 23.75 11039 23.3934 up up correct
TRP-PE.TO TRP-PE 20251124 0 22.44 22.55 22.43 22.55 6184 22.2441 up up correct
TRP-PF.TO TC Energy Corporation 20251124 0 19.23 19.25 19.23 19.25 11400 18.7223 up down incorrect
TRP-PG.TO TRP-PG 20251124 0 25 25 25 25 50400 25
TRP-PH.TO TRP-PH 20251124 0 16.84 16.84 16.37 16.37 1150 15.9216 down up incorrect
TRP-PI.TO TRP-PI 20251124 0 17.9 17.9 17.9 17.9 0 17.6672
TRP.TO TC Energy Corporation 20251124 0 75.89 76.12 75.1 75.89 3884388 75.0516
TRVL-U.TO Harvest Travel & Leisure Index ETF 20251124 0 28.2 28.2 28.2 28.2 0 28.2
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20251124 0 31.06 31.06 31.06 31.06 0 31.06
TRZ.TO Transat A.T. Inc 20251124 0 2.15 2.22 2.11 2.11 43300 2.11 down up incorrect
TSK.TO Talisker Resources Ltd 20251124 0 1.27 1.275 1.24 1.27 484705 1.27
TSL.TO Tree Island Steel Ltd 20251124 0 2.67 2.7 2.67 2.68 889 2.6656 up up correct
TSU.TO Trisura Group Ltd 20251124 0 39.75 39.75 39.37 39.61 56500 39.61 down down correct
TTP.TO TD Canadian Equity Index ETF 20251124 0 34.71 35.1 34.63 35.07 58100 34.9124 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20251124 0 32.8 33.265 32.72 33.265 20700 32.9521 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20251124 0 20.81 20.83 20.74 20.83 2700 20.4428 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20251124 0 23.24 23.24 23.21 23.21 2300 23.0582 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251124 0 10.16 10.16 10.16 10.16 0 10.1041
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251124 0 14.69 14.69 14.69 14.69 3000 14.4663
TVA-B.TO TVA Group Inc 20251124 0 0.55 0.55 0.55 0.55 0 0.55
TVE.TO Tamarack Valley Energy Ltd 20251124 0 7.66 7.79 7.58 7.75 2177512 7.7302 up up correct
TVK.TO TerraVest Industries Inc 20251124 0 119.67 121.54 119.62 121.33 42230 121.1849 up up correct
TWC.TO TWC Enterprises Limited 20251124 0 22.92 22.92 22.92 22.92 1800 22.8311
TWM.TO Tidewater Midstream and Infrastructure Ltd 20251124 0 4.95 5.08 4.69 4.99 104700 4.99 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20251124 0 30.16 30.16 30.04 30.04 800 30.04 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20251124 0 22.54 22.94 22.49 22.91 30800 22.1934 up up correct
TXG.TO Torex Gold Resources Inc 20251124 0 59.81 63.29 59.81 63.24 622583 63.1181 up down incorrect
TXP.TO Touchstone Exploration Inc 20251124 0 0.14 0.14 0.13 0.13 219000 0.13 down down correct
U-U.TO Sprott Physical Uranium Trust 20251124 0 17.3 17.75 17.22 17.71 74600 17.71 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20251124 0 15.66 15.66 15.66 15.66 0 15.2677
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20251124 0 15.66 15.68 15.65 15.66 6100 15.5575
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20251124 0 13.98 14.05 13.98 14.05 4800 13.9571 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20251124 0 37.02 37.05 37.02 37.05 5833 37.05 up down incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20251124 0 50.76 50.78 50.76 50.78 427 50.7041 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20251124 0 26.26 26.26 26.26 26.26 2000 26.26
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20251124 0 32.87 32.87 32.87 32.87 0 32.6907
UNI.TO Unisync Corp 20251124 0 1.22 1.22 1.2 1.2 15700 1.2 down down correct
URB-A.TO Urbana Corporation 20251124 0 8.44 8.49 8.2 8.24 7520 8.1186 down down correct
URB.TO Urbana Corporation 20251124 0 8.48 8.5 8.33 8.5 4400 8.3806 up up correct
URE.TO Ur-Energy Inc 20251124 0 1.68 1.78 1.66 1.77 213400 1.77 up down incorrect
USA.TO Americas Gold and Silver Corporation 20251124 0 5.1 5.59 5.1 5.53 8130300 5.53 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20251124 0 47.27 47.75 47.27 47.75 18600 47.3595 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20251124 0 23.29 23.3 23.26 23.28 127500 23.0332 down down correct
VALT-U.TO CI Gold Bullion Fund 20251124 0 40.6 40.88 40.55 40.88 4900 40.88 up up correct
VALT.TO CI Gold Bullion Fund 20251124 0 49.64 50.05 49.64 50.05 35300 50.05 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20251124 0 36.69 36.87 36.64 36.87 171700 36.6291 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20251124 0 24.5 24.54 24.5 24.53 14400 24.2346 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20251124 0 65.52 66.18 65.31 66.17 18452 65.7739 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20251124 0 27.11 27.23 27.11 27.23 12000 26.9935 up up correct
VCM.TO Vecima Networks Inc 20251124 0 9.88 9.99 9.86 9.87 2300 9.7707 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20251124 0 61.79 62.49 61.6 62.46 71900 62.0883 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20251124 0 31.49 31.63 31.49 31.61 24749 31.8166 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20251124 0 53.01 53.24 52.89 53.21 30200 52.4759 up up correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20251124 0 59.8 59.8 59.3 59.65 142523 59.7651 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20251124 0 43.11 43.26 42.98 43.12 18300 42.9356 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20251124 0 45.16 45.45 45.16 45.44 30547 44.7331 up down incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20251124 0 66.01 66.34 66.01 66.34 2628 65.4547 up down incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20251124 0 53.38 53.75 53.13 53.72 327100 52.9738 up down incorrect
VET.TO Vermilion Energy Inc 20251124 0 12.59 12.65 12.37 12.51 1180600 12.3758 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20251124 0 166.27 168.19 166.14 167.9 232800 167.5074 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20251124 0 103.82 104.44 103.65 104.2 25400 103.915 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20251124 0 69.47 69.49 69.39 69.39 4600 69.2045 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20251124 0 42.41 42.73 42.39 42.73 151400 42.493 up down incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20251124 0 22.63 22.67 22.63 22.67 1700 22.4505 up down incorrect
VGZ.TO Vista Gold Corp 20251124 0 2.24 2.39 2.24 2.38 36100 2.38 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20251124 0 45.71 45.9 45.71 45.88 20500 45.6109 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20251124 0 39.91 39.91 39.71 39.86 20532 39.5785 down up incorrect
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20251124 0 41.86 41.95 41.69 41.9 130300 41.6474 up down incorrect
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20251124 0 20.91 20.94 20.89 20.92 12200 20.6631 up up correct
VLE.TO Valeura Energy Inc 20251124 0 7.27 7.27 7.09 7.2 155700 7.2 down down correct
VLN.TO Velan Inc 20251124 0 17.8 18.16 17.75 17.75 3100 17.75 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20251124 0 75.39 77.45 75.39 77.45 6400 76.803 up up correct
VNP.TO 5N Plus Inc 20251124 0 18.73 19.34 18.55 18.9 3345200 18.9 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20251124 0 32.3 32.3 32.01 32.03 3081 31.9295 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20251124 0 26.37 26.48 26.37 26.48 7700 26.1458 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20251124 0 23.55 23.57 23.55 23.56 54300 23.3288 up down incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20251124 0 24.41 24.41 24.38 24.41 84200 24.1234
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20251124 0 105.8 107 105.65 106.91 65800 106.6627 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20251124 0 124.81 126.13 124.72 126.04 52900 125.7693 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20251124 0 113.52 114.57 113.52 114.57 3604 114.3277 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20251124 0 60.82 61.02 60.43 60.93 14100 59.8057 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20251124 0 39.66 39.71 39.66 39.7 900 38.8745 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20251124 0 73.26 73.85 73.26 73.83 112700 73.5401 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20251124 0 42.56 42.73 42.56 42.73 2527 42.6107 up up correct
VXM.TO CI Morningstar International Value Index ETF 20251124 0 45.48 45.66 45.48 45.66 18100 45.5426 up up correct
WCM-A.TO Wilmington Capital Management Inc 20251124 0 2.5 2.51 2.5 2.5 4500 2.5
WCN.TO Waste Connections Inc 20251124 0 247 247.01 243.69 244.31 377900 243.7941 down down correct
WCP.TO Whitecap Resources Inc 20251124 0 11.51 11.67 11.47 11.62 6241700 11.391 up up correct
WDO.TO Wesdome Gold Mines Ltd 20251124 0 19.76 21.21 19.5 21.21 958800 21.21 up up correct
WEED.TO Canopy Growth Corporation 20251124 0 1.56 1.67 1.54 1.63 2015300 1.63 up up correct
WEF.TO Western Forest Products Inc 20251124 0 10.41 10.42 10.16 10.26 19800 10.26 down down correct
WELL.TO WELL Health Technologies Corp 20251124 0 3.97 3.97 3.915 3.94 848600 3.94 down down correct
WFC.TO Wall Financial Corporation 20251124 0 16.01 16.01 16.01 16.01 0 15.1674
WFG.TO West Fraser Timber Co Ltd 20251124 0 83.56 83.98 82.47 82.47 300900 82.0353 down down correct
WILD.TO WildBrain Ltd 20251124 0 1.33 1.35 1.23 1.28 67500 1.28 down down correct
WJX.TO Wajax Corporation 20251124 0 26.79 27.6 26.705 27.34 85399 26.9967 up down incorrect
WM.TO Wallbridge Mining Company Limited 20251124 0 0.08 0.08 0.07 0.08 1014600 0.08
WN-PC.TO George Weston Limited 20251124 0 23.55 23.65 23.55 23.65 3857 23.323 up up correct
WN-PD.TO George Weston Limited 20251124 0 23.65 23.7 23.6 23.7 2157 23.3726 up up correct
WN-PE.TO George Weston Limited 20251124 0 22.4 22.59 22.39 22.59 2310 22.2875 up up correct
WN.TO George Weston Limited 20251124 0 95.86 96.37 94.31 94.7 929607 94.4019 down down correct
WOMN.TO BMO Women in Leadership Fund 20251124 0 41.8 41.8 41.8 41.8 0 41.8
WPK.TO Winpak Ltd 20251124 0 43.85 43.86 43.36 43.36 59197 43.3114 down down correct
WPM.TO Wheaton Precious Metals Corp 20251124 0 141.4 144.98 140.95 144.93 2017500 144.93 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20251124 0 2.24 2.37 2.22 2.37 10600 2.37 up down incorrect
WRG.TO Western Energy Services Corp 20251124 0 2.07 2.07 2.07 2.07 900 2.07
WRN.TO Western Copper and Gold Corporation 20251124 0 2.98 3.17 2.98 3.14 344800 3.14 up down incorrect
WRX.TO Western Resources Corp 20251124 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20251124 0 236.94 240.54 232.56 240.45 1002753 240.0819 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20251124 0 33.65 33.91 33.65 33.91 600 33.6741 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20251124 0 48.67 48.67 48.47 48.47 4300 48.2454 down down correct
WTE.TO Westshore Terminals Investment Corporation 20251124 0 24.72 25.13 24.72 24.99 63599 24.6319 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20251124 0 41.34 42.08 41.31 42.08 4800 41.9603 up up correct
X.TO TMX Group Limited 20251124 0 51.35 52.16 51.32 52.08 4062016 51.8102 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20251124 0 39.26 39.26 39.19 39.23 636 38.7169 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251124 0 33.56 33.56 33.5 33.53 12878 33.1152 down down correct
XAU.TO Goldmoney Inc 20251124 0 10.68 10.98 10.67 10.8 5800 10.8 up down incorrect
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20251124 0 36.6 36.6 36.6 36.6 300 36.3738
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20251124 0 50.91 51.34 50.83 51.28 75669 50.9649 up down incorrect
XBAL.TO iShares Core Balanced ETF Portfolio 20251124 0 33.21 33.36 33.16 33.34 76600 33.1349 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20251124 0 28.46 28.48 28.44 28.48 90600 28.2402 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20251124 0 20.34 20.36 20.33 20.36 125600 20.1524 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20251124 0 38.06 38.07 38.06 38.07 1708 37.6994 up up correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20251124 0 62.59 62.9 62.59 62.67 3800 58.0128 up up correct
XCG.TO iShares Canadian Growth Index ETF 20251124 0 63.19 64.28 63.19 64.25 1400 64.2395 up up correct
XCH.TO iShares China Index ETF 20251124 0 26.16 26.39 26.16 26.39 14600 26.1086 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20251124 0 25.35 25.39 25.31 25.39 11297 25.4406 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20251124 0 96.69 96.86 96.65 96.79 2240 98.996 up up correct
XCV.TO iShares Canadian Value Index ETF 20251124 0 49.45 49.61 49.45 49.61 5900 49.3268 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20251124 0 21.27 21.27 21.27 21.27 0 21.1069
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20251124 0 30.2736 30.2736 30.1418 30.1824 5725 29.9493 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20251124 0 28.71 28.75 28.6 28.61 2400 28.3261 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20251124 0 36.694 36.8066 36.5404 36.7758 163648 36.4287 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20251124 0 65.91 66.28 65.91 66.24 2381 66.4778 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20251124 0 23.69 23.69 23.69 23.69 0 23.5271
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20251124 0 34.4917 34.4917 34.2739 34.2739 2506 34.0428 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20251124 0 28.8662 28.9581 28.8662 28.8866 5287 28.7097 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20251124 0 39.0166 39.1304 38.9545 39.1201 15649 38.8066 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20251124 0 16.55 16.55 16.55 16.55 400 16.2817
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251124 0 26.36 26.36 26.36 26.36 152 26.0954
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251124 0 35.78 36.19 35.77 36.19 29400 35.8331 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20251124 0 32.33 32.33 32.2 32.27 918 31.9839 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20251124 0 45.45 45.61 45.34 45.56 165500 45.1565 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20251124 0 36.13 36.14 36.08 36.14 2000 35.8482 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20251124 0 41.31 41.73 41.31 41.73 14198 41.2137 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20251124 0 39.15 39.525 39.1 39.51 643000 39.3085 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20251124 0 36.86 37.25 36.79 37.25 6000 37.0563 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20251124 0 36.45 36.49 36.27 36.39 6600 36.0869 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20251124 0 36.81 36.85 36.74 36.83 23800 36.5971 up up correct
XFR.TO iShares Floating Rate Index ETF 20251124 0 19.99 20.01 19.99 20.01 34800 19.8834 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20251124 0 19.49 19.51 19.47 19.51 41700 19.3607 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20251124 0 60.72 60.72 60.58 60.58 2700 60.0069 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20251124 0 34.49 34.71 34.44 34.69 108400 34.4865 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20251124 0 20.06 20.08 20.03 20.05 16400 19.8253 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20251124 0 71.04 71.35 70.84 71.03 13674 70.1162 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20251124 0 37.0917 37.0917 36.9125 36.9652 1993 36.7305 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20251124 0 37.1002 37.1002 37.1002 37.1002 281 36.8664
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20251124 0 16.54 16.63 16.54 16.61 44100 16.3637 up down incorrect
XID.TO iShares India Index ETF 20251124 0 57.2 57.36 57.2 57.23 1500 49.9996 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251124 0 19.95 19.99 19.95 19.99 12000 19.7848 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251124 0 37.46 37.48 37.46 37.48 10800 36.9726 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20251124 0 41.2 41.33 41.14 41.26 10529 40.5872 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20251124 0 21.38 21.38 21.34 21.37 11800 21.1482 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20251124 0 19.04 19.09 19.03 19.08 35100 18.8839 up up correct
XLY.TO Auxly Cannabis Group Inc 20251124 0 0.15 0.16 0.15 0.16 1757300 0.16 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20251124 0 24.78 24.96 24.78 24.96 600 24.7914 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20251124 0 34.65 35.01 34.57 34.935 76400 34.6985 up up correct
XMF-A.TO M Split Corp 20251124 0 0.95 0.95 0.95 0.95 1000 0.95
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20251124 0 5.3 5.3 5.3 5.3 0 5.175
XMF-PC.TO M Split Corp CLASS II PREF SHA 20251124 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) 20251124 0 28.21 28.5 28.13 28.47 86200 28.275 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20251124 0 45.49 45.64 45.49 45.64 700 45.0944 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20251124 0 31.36 31.36 31.36 31.36 0 30.9689
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20251124 0 32.33 32.33 32.33 32.33 400 31.8506
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20251124 0 38.08 38.16 38.05 38.11 5100 38.0045 up up correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20251124 0 41.45 41.79 41.45 41.73 293 42.5805 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20251124 0 62.85 62.85 62.85 62.85 0 62.674
XMU.TO iShares MSCI Min Vol USA Index ETF 20251124 0 88.72 88.72 88.64 88.66 2100 88.4131 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20251124 0 53.63 53.74 53.62 53.66 7900 53.4011 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20251124 0 59.4 59.57 59.31 59.42 2800 58.9175 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20251124 0 33.41 33.41 33.41 33.41 400 33.0382
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20251124 0 19.15 19.15 19.13 19.14 10230 18.9784 down up incorrect
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20251124 0 44.39 44.73 44.39 44.66 26800 44.5468 up down incorrect
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20251124 0 60.41 61.6 60.41 61.53 186100 61.4485 up down incorrect
XRB.TO iShares Canadian Real Return Bond Index ETF 20251124 0 23.25 23.29 23.25 23.29 1600 23.0021 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20251124 0 18.28 18.29 18.28 18.28 10600 18.1321
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20251124 0 27.07 27.1 27.06 27.09 113700 26.8827 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20251124 0 17.94 17.96 17.94 17.96 900 17.7106 up up correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20251124 0 17.96 17.97 17.96 17.97 1200 17.6576 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20251124 0 30.75 30.83 30.75 30.83 1000 30.5523 up up correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20251124 0 26.52 26.82 26.52 26.81 14700 26.5446 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20251124 0 19.22 19.23 19.2 19.22 123000 19.0351
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20251124 0 39.66 39.66 39.66 39.66 300 39.292
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20251124 0 44.17 44.18 44.17 44.18 3294 43.6386 up down incorrect
XSI.TO iShares Short Term Strategic Fixed Income ETF 20251124 0 17.08 17.08 17.08 17.08 500 16.8583
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20251124 0 32.78 33.19 32.62 33.17 47300 32.9433 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20251124 0 28.17 28.52 28.03 28.49 31300 28.2944 up down incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20251124 0 68.05 68.87 68 68.75 265779 68.2095 up down incorrect
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20251124 0 19.94 19.94 19.94 19.94 2300 19.7985
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20251124 0 37.45 37.5 37.45 37.5 8700 37.1768 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20251124 0 43.88 43.9 43.87 43.87 2888 43.6488 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20251124 0 44.96 45.7 44.96 45.7 23400 45.4685 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20251124 0 49.56 49.96 49.56 49.96 4000 49.8379 up up correct
XTC.TO Exco Technologies Limited 20251124 0 6.53 6.53 6.35 6.47 19953 6.3655 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20251124 0 11.21 11.21 11.21 11.21 0 10.9723
XTD.TO TDb Split Corp 20251124 0 5.69 5.73 5.69 5.73 1200 5.5579 up up correct
XTG.TO Xtra-Gold Resources Corp 20251124 0 3.36 3.38 3.36 3.38 500 3.38 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20251124 0 12.0743 12.0846 12.0743 12.0846 1744 11.9647 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20251124 0 53.38 53.85 53.38 53.82 13300 53.6731 up down incorrect
XUS-U.TO iShares Core S&P 500 Index ETF 20251124 0 41.95 42.27 41.94 42.26 5100 41.9118 up down incorrect
XUS.TO iShares Core S&P 500 Index ETF 20251124 0 58.3 58.87 58.16 58.8 129400 58.3124 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20251124 0 100.59 102.11 100.47 101.95 1956 104.0925 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20251124 0 49.08 49.48 49.08 49.44 1943 49.1885 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20251124 0 68.48 69.3 68.48 69.3 47100 68.9483 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20251124 0 33.85 34.21 33.85 34.21 500 34.0382 up up correct
XWD.TO iShares MSCI World Index ETF 20251124 0 108.9 109.92 108.83 109.88 14231 109.0364 up up correct
Y.TO Yellow Pages Limited 20251124 0 11.7 11.74 11.6 11.74 16800 11.2841 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20251124 0 5.2 5.2 5.19 5.19 5600 5.0909 down down correct
YCM-PB.TO Commerce Split Corp Class II PR 20251124 0 5.39 5.39 5.39 5.39 0 5.2647
YCM.TO New Commerce Split Fund 20251124 0 6.93 7.3 6.93 7.3 770 6.4746 up up correct
YGR.TO Yangarra Resources Ltd 20251124 0 1.01 1.04 1 1.04 88600 1.04 up up correct
YRB.TO Yorbeau Resources Inc 20251124 0 0.06 0.06 0.06 0.06 135100 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20251124 0 55.75 55.91 55.75 55.91 300 55.91 up down incorrect
ZAG.TO BMO Aggregate Bond Index ETF 20251124 0 13.99 13.99 13.96 13.99 499600 13.8321
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20251124 0 14.6765 14.7758 14.6765 14.7758 83855 14.8056 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20251124 0 29.24 29.26 29.24 29.26 402 28.9501 up up correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20251124 0 39.58 39.775 39.47 39.69 33400 39.5106 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20251124 0 47.91 48 47.91 47.96 700 47.4792 up up correct
ZCH.TO BMO China Equity Index ETF 20251124 0 21.64 21.98 21.64 21.98 35700 21.7033 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20251124 0 17.72 17.84 17.65 17.84 6895 17.811 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20251124 0 15.9018 15.9419 15.9018 15.9419 5888 15.7189 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20251124 0 12.66 12.66 12.61 12.66 23952 12.6106
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20251124 0 28.44 28.44 28.44 28.44 724 28.44
ZCS-L.TO BMO Short Corporate Bond Index ETF 20251124 0 25.7 25.7 25.7 25.7 100 25.7
ZCS.TO BMO Short Corporate Bond Index ETF 20251124 0 14.1 14.13 14.1 14.13 131575 13.9468 up up correct
ZDB.TO BMO Discount Bond Index ETF 20251124 0 15.31 15.31 15.3 15.31 5400 15.2159
ZDH.TO BMO International Dividend Hedged to CAD ETF 20251124 0 30.5416 30.5416 30.4413 30.4413 798 30.142 down up incorrect
ZDI.TO BMO International Dividend ETF 20251124 0 28.5538 28.759 28.5538 28.7077 6045 28.4042 up down incorrect
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20251124 0 70.5 70.74 70.5 70.6 1377 70.4178 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20251124 0 33.52 33.79 33.52 33.74 12225 33.5659 up up correct
ZDV.TO BMO Canadian Dividend ETF 20251124 0 28.3316 28.4706 28.2995 28.4492 23095 28.1731 up down incorrect
ZDY-U.TO BMO US Dividend ETF 20251124 0 36.39 36.39 36.39 36.39 0 36.3407
ZDY.TO BMO US Dividend ETF 20251124 0 53.0137 53.1823 52.961 53.0242 11863 52.7433 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20251124 0 27.5 27.62 27.46 27.61 68000 27.4636 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20251124 0 54.37 54.675 54.135 54.55 1349217 54.0092 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20251124 0 12.67 12.67 12.6 12.6 600 12.4271 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20251124 0 27.54 27.54 27.1 27.36 55725 26.7633 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20251124 0 82.18 82.37 81.73 82.27 7904 82.5618 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20251124 0 30.11 30.11 29.93 29.93 11600 29.8042 down up incorrect
ZESG.TO BMO Balanced ESG ETF 20251124 0 14.06 14.07 14.06 14.07 4080 14.0812 up down incorrect
ZFC.TO BMO SIA Focused Canadian Equity Fund 20251124 0 49.85 49.85 49.85 49.85 1300 49.7738
ZFH.TO BMO Floating Rate High Yield ETF 20251124 0 15.2685 15.2888 15.2584 15.2888 16976 15.0381 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20251124 0 12.44 12.5 12.44 12.48 16983 12.377 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20251124 0 15 15.02 15 15.01 19860 14.8838 up down incorrect
ZFN.TO BMO SIA Focused North American Equity Fund 20251124 0 61.62 61.71 61.51 61.61 29700 61.3069 down up incorrect
ZFS-L.TO BMO Short Federal Bond Index ETF 20251124 0 22.77 22.77 22.77 22.77 0 22.5798
ZFS.TO BMO Short Federal Bond Index ETF 20251124 0 14.0522 14.0522 14.0421 14.0522 12562 13.9342
ZGB.TO BMO Government Bond Index ETF 20251124 0 46.3964 46.4064 46.3463 46.4064 4695 45.9773 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20251124 0 230.18 242.71 230.18 242.71 10600 242.1791 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20251124 0 53.16 53.16 52.73 52.97 2300 52.6219 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20251124 0 77.69 78.52 77.69 78.52 1600 78.4203 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20251124 0 17.31 17.42 17.25 17.42 33619 17.3458 up up correct
ZGSB.TO BMO Global Strategic Bond Fund 20251124 0 27.9 27.9 27.86 27.87 700 27.87 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20251124 0 17.1357 17.1357 16.8945 16.8945 2289 16.5629 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20251124 0 45.22 45.22 45.22 45.22 0 44.9763
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20251124 0 11.14 11.19 11.14 11.17 12496 10.9347 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251124 0 13.67 13.67 13.67 13.67 0 13.6201
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251124 0 19.0481 19.0681 19.0481 19.0681 36527 18.7873 up up correct
ZID.TO BMO India Equity Index ETF 20251124 0 51.53 51.78 51.53 51.78 1200 51.4247 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20251124 0 46.2 46.28 46.15 46.28 600 46.141 up up correct
ZJG.TO BMO Junior Gold Index ETF 20251124 0 194.92 204.1 194.92 204.1 5300 203.862 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20251124 0 19.3273 19.4779 19.3273 19.4779 29382 19.0648 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20251124 0 57.37 57.43 57.225 57.36 103917 57.0843 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20251124 0 15.44 15.48 15.44 15.46 26400 15.2288 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20251124 0 29.74 29.76 29.71 29.76 9800 29.59 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20251124 0 22.65 22.65 22.65 22.65 100 21.9581
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20251124 0 36.67 36.73 36.63 36.63 12900 36.4613 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20251124 0 28.98 29.03 28.98 29.03 6300 28.8682 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20251124 0 43.22 43.22 42.93 42.93 300 42.93 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20251124 0 59.12 59.12 58.83 59.02 14800 58.7444 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20251124 0 30.84 30.84 30.84 30.84 0 30.9817
ZMI.TO BMO Monthly Income ETF 20251124 0 19.0309 19.0412 18.9897 19.0309 5044 18.7678
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20251124 0 43.04 43.04 43.04 43.04 0 42.9204
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20251124 0 45.89 45.89 45.89 45.89 0 45.6941
ZMID.TO BMO S&P US Mid Cap Index ETF 20251124 0 48.99 48.99 48.28 48.28 494 48.7885 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20251124 0 14.34 14.34 14.32 14.34 5600 14.1904
ZMSB.TO BMO Global Multi-Sector Bond Fund 20251124 0 29.58 29.58 29.58 29.58 0 29.58
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20251124 0 89.5 92.09 89.5 92.09 500 91.9017 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20251124 0 12.94 12.95 12.94 12.95 4300 12.7609 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20251124 0 111.53 113.74 111.53 113.59 19741 113.65 up down incorrect
ZPAY-F.TO BMO Premium Yield ETF 20251124 0 28.8 28.815 28.795 28.8 5831 28.1101
ZPAY-U.TO BMO Premium Yield ETF 20251124 0 30.33 30.34 30.33 30.34 3600 29.6335 up down incorrect
ZPAY.TO BMO Premium Yield ETF 20251124 0 32.89 32.99 32.82 32.9 16185 32.9236 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20251124 0 14.23 14.275 14.23 14.275 6700 13.8006 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20251124 0 12.3647 12.3647 12.3447 12.3647 1996 12.2198
ZPR.TO BMO Laddered Preferred Share Index ETF 20251124 0 11.89 12.01 11.89 12 109300 11.783 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20251124 0 23.48 23.48 23.48 23.48 0 23.3198
ZPS.TO BMO Short Provincial Bond Index ETF 20251124 0 12.5 12.5 12.5 12.5 2300 12.3902
ZPW-U.TO BMO US Put Write ETF 20251124 0 15.25 15.25 15.25 15.25 1000 15.1258
ZPW.TO BMO US Put Write ETF 20251124 0 15.97 16.05 15.97 16.045 9100 15.5397 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20251124 0 29.53 29.53 29.53 29.53 1100 29.254

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