CollectAI

close-tor_stocks

2020/10/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20201005 0 0.04 0.04 0.04 0.04 453500 0.04
AAV.TO Advantage Energy Ltd 20201005 0 1.79 1.835 1.73 1.81 265001 1.81 up up correct
ABST.TO Absolute Software Corporation 20201005 0 16.49 16.49 16.14 16.37 105054 15.9558 down down correct
ABX.TO Barrick Gold Corporation 20201005 0 37.18 38.13 37.14 37.63 5473827 36.0999 up up correct
AC.TO Air Canada 20201005 0 15.78 15.82 15.32 15.5 2596022 15.5 down down correct
ACB.TO Aurora Cannabis Inc 20201005 0 6.1 6.38 6.01 6.14 2202503 6.14 up up correct
ACD.TO Accord Financial Corp 20201005 0 5.7 5.7 5.7 5.7 100 5.5123
ACO-X.TO ATCO Ltd 20201005 0 39.31 39.91 39.15 39.64 101521 37.5284 up up correct
ACQ.TO AutoCanada Inc 20201005 0 18.66 19.57 18.48 19.48 106969 19.48 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20201005 0 14.05 14.06 14.05 14.06 900 13.4879 up up correct
AD-UN.TO Alaris Equity Partners Income Trust 20201005 0 10.82 11.68 10.79 11.55 187221 11.0994 up down incorrect
ADCO.TO Adcore Inc 20201005 0 0.48 0.48 0.47 0.48 12000 0.48
ADN.TO Acadian Timber Corp 20201005 0 15.7 15.97 15.69 15.91 2800 14.9429 up down incorrect
ADW-A.TO Andrew Peller Limited 20201005 0 9.93 10.57 9.93 10.36 37052 10.1141 up up correct
ADW-B.TO Andrew Peller Limited 20201005 0 11.4 11.49 11.4 11.49 300 11.3001 up up correct
AEM.TO Agnico Eagle Mines Limited 20201005 0 105.71 108.32 105.67 107.31 417289 104.2009 up up correct
AEZS.TO Aeterna Zentaris Inc 20201005 0 0.48 0.49 0.475 0.49 9026 0.49 up up correct
AFN.TO Ag Growth International Inc 20201005 0 26.95 28.53 26.95 28.25 87400 27.8985 up down incorrect
AGF-B.TO AGF Management Limited 20201005 0 6 6.14 6 6.11 195532 5.7528 up up correct
AGI.TO Alamos Gold Inc 20201005 0 11.72 11.99 11.69 11.88 591484 11.7043 up up correct
AH.TO Aleafia Health Inc 20201005 0 0.49 0.52 0.49 0.51 128572 0.51 up up correct
AHC.TO Apollo Healthcare Corp 20201005 0 3.64 3.69 3.6 3.69 41715 3.69 up up correct
AI.TO Atrium Mortgage Investment Corporation 20201005 0 10.87 10.87 10.6 10.77 70500 9.9634 down down correct
AIF.TO Altus Group Limited 20201005 0 55 55.46 54.54 55.44 64300 54.8634 up down incorrect
AII.TO Almonty Industries Inc 20201005 0 0.74 0.75 0.74 0.75 22500 0.75 up up correct
AIM-PA.TO Aimia Inc 20201005 0 13.85 13.85 13.85 13.85 600 12.6691
AIM.TO Aimia Inc 20201005 0 3.99 4.06 3.955 4.04 69292 4.04 up up correct
AJX.TO AgJunction Inc 20201005 0 0.45 0.5 0.44 0.44 55200 0.44 down down correct
AKT-A.TO AKITA Drilling Ltd 20201005 0 0.31 0.31 0.285 0.285 11000 0.285 down down correct
AKU.TO Akumin Inc 20201005 0 4.32 4.35 4.3 4.35 6600 4.35 up up correct
ALA-PA.TO ALA-PA 20201005 0 11.8 11.85 11.5 11.68 8526 11.0684 down down correct
ALA-PB.TO ALA-PB 20201005 0 11.81 11.81 11.7 11.7 900 11.1137 down down correct
ALA-PE.TO AltaGas Ltd 20201005 0 16.99 16.99 16.57 16.63 2680 15.4652 down down correct
ALA-PG.TO AltaGas Ltd 20201005 0 14.95 14.95 14.65 14.65 7725 13.7734 down down correct
ALA-PH.TO AltaGas Ltd 20201005 0 14 14 14 14 0 13.2811
ALA-PK.TO AltaGas Ltd 20201005 0 21.99 22.1 21.85 21.9 10149 20.5811 down down correct
ALA-PU.TO AltaGas Ltd 20201005 0 16.4 16.4 16.2 16.31 14273 15.1256 down down correct
ALA.TO AltaGas Ltd 20201005 0 15.99 16.22 15.98 16.12 497302 15.2497 up down incorrect
ALC.TO Algoma Central Corporation 20201005 0 10.01 10.11 9.95 9.95 15000 7.896 down down correct
ALS.TO Altius Minerals Corporation 20201005 0 10.2 10.2 9.84 10.07 59323 9.8761 down down correct
ALYA.TO Alithya Group Inc 20201005 0 3.22 3.3 3.15 3.3 85413 3.3 up up correct
AMM.TO Almaden Minerals Ltd 20201005 0 1.08 1.08 1.05 1.06 33506 1.06 down down correct
AND.TO Andlauer Healthcare Group Inc 20201005 0 41.95 45.19 41.95 45.19 13900 44.9643 up up correct
ANX.TO Anaconda Mining Inc 20201005 0 0.475 0.48 0.465 0.465 163142 0.465 down down correct
AOI.TO Africa Oil Corp 20201005 0 0.98 1.02 0.97 1.01 47721 1.01 up up correct
AOT.TO Ascot Resources Ltd 20201005 0 1.16 1.21 1.15 1.21 81473 1.21 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20201005 0 36.25 36.42 35.6 35.65 335200 33.9689 down up incorrect
APLI.TO Appili Therapeutics Inc 20201005 0 1.5 1.56 1.4 1.46 348802 1.46 down down correct
APR-UN.TO Automotive Properties Real Estate Investment Trust 20201005 0 10.24 10.36 10.04 10.29 70000 9.5059 up up correct
APS.TO Aptose Biosciences Inc 20201005 0 7.84 8 7.76 7.86 18197 7.86 up up correct
APY.TO Anglo Pacific Group plc 20201005 0 2.41 2.41 2.41 2.41 100 2.41
AQA.TO Aquila Resources Inc 20201005 0 0.16 0.16 0.155 0.16 20500 0.16
AQN-PA.TO AQN-PA 20201005 0 18.59 18.7 18.57 18.67 5690 17.4513 up down incorrect
AQN-PD.TO AQN-PD 20201005 0 18.43 18.86 18.43 18.86 1920 17.664 up up correct
AQN.TO Algonquin Power & Utilities Corp 20201005 0 19.76 20.49 19.665 20.27 4168233 19.4427 up up correct
AR.TO Argonaut Gold Inc 20201005 0 2.67 2.69 2.61 2.65 469185 2.65 down down correct
ARB.TO Accelerate Arbitrage Fund 20201005 0 22.36 22.38 22.27 22.27 3000 22.27 down down correct
ARE.TO Aecon Group Inc 20201005 0 13.68 13.93 13.63 13.91 521262 13.266 up down incorrect
ARG.TO Amerigo Resources Ltd 20201005 0 0.57 0.57 0.56 0.56 76044 0.551 down down correct
ARIS.TO Aris Gold Corp 20201005 0 2.51 2.62 2.44 2.48 40081 2.48 down down correct
ARX.TO ARC Resources Ltd 20201005 0 5.94 6.1 5.85 6.06 915155 5.8833 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20201005 0 1.33 1.33 1.3 1.31 70550 1.31 down down correct
ASND.TO Ascendant Resources Inc 20201005 0 0.09 0.09 0.09 0.09 15000 0.09
ASP.TO Acerus Pharmaceuticals Corporation 20201005 0 0.045 0.045 0.045 0.045 18300 0.0392
AT.TO AcuityAds Holdings Inc 20201005 0 3.74 3.85 3.61 3.68 436019 3.68 down down correct
ATA.TO ATS Automation Tooling Systems Inc 20201005 0 18.28 18.28 17.71 17.92 594231 17.92 down down correct
ATD-A.TO Alimentation Couche-Tard Inc 20201005 0 46.02 46.55 45.97 46.44 4455 45.9676 up up correct
ATD-B.TO Alimentation Couche-Tard Inc 20201005 0 45.89 46.44 45.825 46.19 619960 45.7157 up down incorrect
ATE.TO Antibe Therapeutics Inc. 20201005 0 0.35 0.35 0.335 0.34 568830 3.4 down down correct
ATH.TO Athabasca Oil Corporation 20201005 0 0.13 0.135 0.13 0.13 307159 0.13
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20201005 0 21.09 21.09 21.09 21.09 0 20.4352
ATZ.TO Aritzia Inc 20201005 0 17.89 17.99 17.48 17.59 188277 17.59 down up incorrect
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20201005 0 33.38 33.38 33.38 33.38 511 33.38
AUMN.TO Golden Minerals Company 20201005 0 0.59 0.59 0.55 0.57 12836 0.57 down up incorrect
AVCN.TO Avicanna Inc 20201005 0 1 1 0.92 0.93 71564 0.93 down down correct
AVL.TO Avalon Advanced Materials Inc 20201005 0 0.075 0.085 0.075 0.075 987130 0.075
AVP.TO Avcorp Industries Inc 20201005 0 0.075 0.075 0.075 0.075 8000 0.075
AW-UN.TO A&W Revenue Royalties Income Fund 20201005 0 27.2745 27.2745 26.7157 27.0098 9690 25.1544 down down correct
AX-PA.TO AX-PA 20201005 0 17 17.21 17 17 5150 15.9742
AX-PE.TO Artis Real Estate Investment Trust 20201005 0 15.36 15.49 15.35 15.35 1804 14.4051 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20201005 0 22.5 22.75 22.5 22.66 16971 20.9985 up up correct
AX-UN.TO Artis Real Estate Investment Trust 20201005 0 8.4 8.52 8.28 8.48 451242 7.9707 up up correct
AXU.TO Alexco Resource Corp 20201005 0 3.47 3.56 3.43 3.5 144226 3.5 up up correct
AYA.TO Aya Gold & Silver Inc 20201005 0 2.69 2.72 2.65 2.72 21037 2.72 up up correct
AZG.TO Arizona Gold Corp 20201005 0 0.13 0.135 0.13 0.135 150680 0.135 up up correct
AZZ.TO Azarga Uranium Corp 20201005 0 0.195 0.2 0.19 0.19 57210 0.19 down down correct
BAM-A.TO Brookfield Asset Management Inc 20201005 0 45.1095 45.2684 44.5337 45.0003 1056244 44.1538 down down correct
BAM-PB.TO BAM-PB 20201005 0 8.3 8.4 8.3 8.34 2600 7.9732 up up correct
BAM-PC.TO BAM-PC 20201005 0 8.3 8.36 8.3 8.3 2500 7.9347
BAM-PE.TO BAM-PE 20201005 0 13.7 13.93 13.65 13.83 2300 13.2307 up up correct
BAM-PFA.TO Brookfield Asset Management Inc 20201005 0 16.82 17.12 16.82 17.12 18655 17.12 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20201005 0 15.75 15.81 15.75 15.81 4572 15.81 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20201005 0 22.88 22.9 22.78 22.81 12634 22.81 down down correct
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20201005 0 23.44 23.45 23.36 23.45 8654 23.45 up up correct
BAM-PFG.TO Brookfield Asset Management Inc 20201005 0 15.3 15.38 15.12 15.37 1515 15.37 up up correct
BAM-PFI.TO Brookfield Asset Management Inc 20201005 0 23.83 23.83 23.83 23.83 0 23.83
BAM-PG.TO Brookfield Asset Management Inc 20201005 0 11.3 11.35 11.3 11.35 500 10.7122 up up correct
BAM-PK.TO BAM-PK 20201005 0 8.24 8.31 8.24 8.3 4064 7.9348 up up correct
BAM-PM.TO Brookfield Asset Management Inc 20201005 0 22.65 22.7 22.6 22.68 6095 21.61 up up correct
BAM-PN.TO BAM-PN 20201005 0 22.54 22.55 22.45 22.52 4216 21.4569 down down correct
BAM-PR.TO Brookfield Asset Management Inc 20201005 0 12.7 12.79 12.7 12.75 7324 12.2237 up down incorrect
BAM-PT.TO Brookfield Asset Management Inc 20201005 0 12.95 13.1 12.95 13.1 5562 12.4939 up up correct
BAM-PX.TO BAM-PX 20201005 0 11.18 11.18 11.09 11.09 4740 10.6197 down down correct
BAM-PZ.TO BAM-PZ 20201005 0 16.6 16.8 16.6 16.8 3972 15.9497 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201005 0 21.54 21.59 21.53 21.53 1700 20.0828 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201005 0 21.69 21.69 21.69 21.69 0 21.69
BB.TO BlackBerry Limited 20201005 0 5.97 5.98 5.87 5.96 1130524 5.96 down down correct
BBD-A.TO Bombardier Inc 20201005 0 0.405 0.41 0.4 0.405 18765 0.405
BBD-B.TO Bombardier Inc 20201005 0 0.34 0.345 0.335 0.345 3392237 0.1914 up up correct
BBD-PB.TO Bombardier Inc 20201005 0 6.79 6.8 6.6 6.66 3473 6.2114 down down correct
BBD-PC.TO Bombardier Inc 20201005 0 9.23 9.23 9.05 9.1 9547 8.2453 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20201005 0 41.49 41.5 41.01 41.17 155264 40.931 down down correct
BCE-PB.TO BCE Inc 20201005 0 12.58 12.67 12.52 12.66 2600 12.1483 up up correct
BCE-PC.TO BCE Inc 20201005 0 14.27 14.27 14.22 14.23 2834 13.1675 down down correct
BCE-PD.TO BCE Inc 20201005 0 12.54 12.7 12.54 12.7 11400 12.1863 up up correct
BCE-PE.TO BCE Inc 20201005 0 12.69 12.69 12.69 12.69 200 12.1759
BCE-PF.TO BCE Inc 20201005 0 14.65 14.65 14.54 14.54 1656 13.7804 down down correct
BCE-PG.TO BCE Inc 20201005 0 12.59 12.69 12.59 12.69 2018 12.1189 up down incorrect
BCE-PH.TO BCE Inc 20201005 0 12.61 12.82 12.59 12.69 3600 12.1763 up up correct
BCE-PI.TO BCE Inc 20201005 0 12.84 12.84 12.84 12.84 404 12.2895
BCE-PJ.TO BCE Inc 20201005 0 12.58 12.63 12.58 12.63 250 12.1188 up down incorrect
BCE-PK.TO BCE Inc 20201005 0 11.31 11.4 11.31 11.4 13502 10.7669 up up correct
BCE-PL.TO BCE Inc 20201005 0 11.05 11.05 11.05 11.05 308 10.8373
BCE-PM.TO BCE Inc 20201005 0 12.23 12.25 12.1 12.16 17468 11.5306 down down correct
BCE-PN.TO BCE Inc 20201005 0 11.9 12 11.9 12 1725 11.7629 up up correct
BCE-PO.TO BCE Inc 20201005 0 17.69 17.69 17.53 17.56 538 16.5814 down down correct
BCE-PQ.TO BCE Inc 20201005 0 16.8 16.94 16.8 16.94 4668 15.8305 up down incorrect
BCE-PR.TO BCE Inc 20201005 0 12.65 12.71 12.6 12.66 25758 11.8619 up down incorrect
BCE-PS.TO BCE Inc 20201005 0 12.5 12.67 12.5 12.66 800 12.1191 up up correct
BCE-PT.TO BCE Inc 20201005 0 12.66 12.66 12.66 12.66 226 12.097
BCE-PZ.TO BCE Inc 20201005 0 13.61 13.61 13.61 13.61 200 12.6458
BCE.TO BCE Inc 20201005 0 55.54 55.7 55.07 55.49 2540166 51.7102 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20201005 0 37.8 37.96 37.27 37.65 94600 36.9237 down down correct
BDI.TO Black Diamond Group Limited 20201005 0 1.73 1.83 1.73 1.78 10300 1.7755 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20201005 0 18.69 18.69 18.63 18.63 600 17.4081 down up incorrect
BDT.TO Bird Construction Inc 20201005 0 6.5 6.5 6.43 6.44 36800 6.105 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20201005 0 28.22 28.52 27.36 28.5 167767 27.6657 up up correct
BEP-PE.TO Brookfield Renewable Partners L.P 20201005 0 23.77 23.8 23.77 23.78 9076 22.7918 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20201005 0 24.02 24.14 24.02 24.09 19932 23.1323 up up correct
BEP-PK.TO Brookfield Renewable Partners L.P 20201005 0 22 22.3 22 22.2 3484 21.3531 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20201005 0 22.05 22.2 22.05 22.15 4816 21.3003 up up correct
BEP-PO.TO Brookfield Renewable Partners L.P 20201005 0 24.9 25.2 24.8 25.2 6067 24.1601 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20201005 0 71.51 74.39 71.51 73.72 327964 47.705 up up correct
BEPC.TO Brookfield Renewable Corporation 20201005 0 53.2 56.6867 53.2 56.5667 269365 55.0489 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20201005 0 20.03 20.1 20.03 20.05 2500 19.4491 up up correct
BFIN.TO Brompton North American Financials Dividend ETF 20201005 0 17.24 17.24 17.24 17.24 0 16.3571
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20201005 0 22.49 22.49 22.49 22.49 200 22.49
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20201005 0 5.97 5.97 5.85 5.87 45252 5.6058 down down correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20201005 0 28.4 28.55 28.4 28.55 1700 28.55 up up correct
BHC.TO Bausch Health Companies Inc 20201005 0 21.01 21.72 21.01 21.49 591072 21.49 up down incorrect
BIK-PA.TO BIP Investment Corporation 20201005 0 25 25 24.76 24.76 7000 23.0861 down down correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20201005 0 17.25 17.6 17.25 17.34 3326 16.9095 up up correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20201005 0 23.99 24.02 23.99 24 8700 23.3579 up up correct
BIP-PC.TO Brookfield Infrastructure Partners L.P 20201005 0 23.67 23.67 23.02 23.54 8478 22.9216 down down correct
BIP-PD.TO Brookfield Infrastructure Partners L.P 20201005 0 22.36 22.5 22.36 22.38 2000 21.8108 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20201005 0 22 22 21.92 21.92 1300 21.3539 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20201005 0 22.35 22.49 22.29 22.29 3100 21.7049 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20201005 0 63.74 64.48 63.37 64.14 248012 61.8066 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20201005 0 73.24 75.18 72.87 74.95 109858 72.6654 up up correct
BIR-PA.TO Birchcliff Energy Ltd 20201005 0 20.82 20.82 20.82 20.82 200 18.7528
BIR-PC.TO Birchcliff Energy Ltd 20201005 0 20 20 20 20 800 18.3359
BIR.TO Birchcliff Energy Ltd 20201005 0 1.51 1.57 1.49 1.55 617800 1.5381 up up correct
BK-PA.TO BK-PA 20201005 0 10.13 10.16 10.13 10.16 4100 9.6167 up up correct
BK.TO Canadian Banc Corp 20201005 0 6.84 6.92 6.84 6.85 12400 6.1076 up up correct
BKI.TO Black Iron Inc 20201005 0 0.12 0.12 0.12 0.12 62500 0.12
BKL-F.TO Invesco Senior Loan Index ETF 20201005 0 17.15 17.15 17.15 17.15 500 16.5651
BL-UN.TO Global Innovation Dividend Fund 20201005 0 12.63 12.72 12.63 12.72 6600 12.72 up up correct
BLB-UN.TO Bloom Select Income Fund 20201005 0 7.95 8.05 7.89 8.05 400 8.05 up up correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20201005 0 21.04 21.04 21.04 21.04 0 20.9212
BLDP.TO Ballard Power Systems Inc 20201005 0 21.79 23.31 21.68 23.27 1180470 23.27 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20201005 0 20.19 20.19 20.19 20.19 0 19.3591
BLU.TO BELLUS Health Inc 20201005 0 3.05 3.13 3.03 3.1 53634 3.1 up down incorrect
BLX.TO Boralex Inc 20201005 0 39.5 40.19 39.28 40.13 294841 39.2805 up up correct
BMO-PA.TO BMO-PA 20201005 0 24.7 24.74 24.7 24.74 12000 24.4307 up down incorrect
BMO-PB.TO Bank of Montreal 20201005 0 25.51 25.63 25.51 25.56 4870 24.0905 up down incorrect
BMO-PC.TO Bank of Montreal 20201005 0 23.4 23.66 23.4 23.66 11125 22.3706 up down incorrect
BMO-PD.TO Bank of Montreal 20201005 0 22.3 22.31 22.3 22.31 2060 20.8464 up up correct
BMO-PE.TO Bank of Montreal 20201005 0 20.15 20.21 20.07 20.21 5828 18.9656 up up correct
BMO-PF.TO BMO-PF 20201005 0 25.17 25.2 25 25 6450 23.5264 down down correct
BMO-PQ.TO BMO-PQ 20201005 0 24.89 24.89 24.89 24.89 100 24.5548
BMO-PS.TO BMO-PS 20201005 0 17.7 17.81 17.7 17.75 8009 16.8013 up up correct
BMO-PT.TO BMO-PT 20201005 0 16.99 17.1 16.9 17.03 9284 16.1491 up up correct
BMO-PW.TO Bank of Montreal 20201005 0 17.68 17.84 17.67 17.74 10057 16.7846 up up correct
BMO-PY.TO Bank of Montreal 20201005 0 18.75 18.79 18.62 18.79 1894 18.0169 up up correct
BMO.TO Bank of Montreal 20201005 0 77.89 78.78 77.67 78.45 3556219 74.6822 up down incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20201005 0 18.64 18.64 18.58 18.63 2100 18.1234 down up incorrect
BNE.TO Bonterra Energy Corp 20201005 0 1.26 1.26 1.05 1.1 97273 1.1 down down correct
BNG.TO Bengal Energy Ltd 20201005 0 0.03 0.03 0.03 0.03 275000 0.03
BNK-PA.TO Big Banc Split Corp 20201005 0 10.42 10.42 10.42 10.42 0 9.7633
BNS-PH.TO The Bank of Nova Scotia 20201005 0 25.25 25.3 25.24 25.3 6538 24.128 up down incorrect
BNS-PI.TO The Bank of Nova Scotia 20201005 0 20.15 20.31 20.15 20.31 1554 19.3294 up up correct
BNS.TO The Bank of Nova Scotia 20201005 0 55.4 55.95 55.06 55.8 6194958 53.2163 up up correct
BOS.TO AirBoss of America Corp 20201005 0 19.84 20.12 18.89 18.93 90752 18.7106 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20201005 0 8.05 9.04 8.05 8.3 392300 7.5051 up down incorrect
BPO-PA.TO Brookfield Office Properties Inc 20201005 0 12.35 12.55 12.2 12.2 20326 11.4397 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20201005 0 19.05 19.2 19 19 13571 18.6929 down down correct
BPO-PE.TO BPO-PE 20201005 0 15.24 15.4 15.24 15.29 5550 14.4296 up up correct
BPO-PG.TO BPO-PG 20201005 0 14.39 14.6 14.39 14.47 3960 14.47 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20201005 0 14.36 14.53 14.21 14.32 7937 13.5122 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20201005 0 10.33 10.63 10.33 10.51 27726 9.9092 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20201005 0 10.6 10.63 10.6 10.61 3344 9.9557 up up correct
BPO-PR.TO BPO-PR 20201005 0 11.7 11.76 11.68 11.68 30008 11.02 down down correct
BPO-PS.TO Brookfield Office Properties Inc 20201005 0 11.5 11.5 11.45 11.5 12800 10.919
BPO-PT.TO Brookfield Office Properties Inc PR 20201005 0 12.73 13.1 12.73 12.95 57550 12.0852 up down incorrect
BPO-PY.TO Brookfield Office Properties Inc 20201005 0 6.46 6.46 6.46 6.46 100 6.3574
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20201005 0 25.74 25.85 25.74 25.74 1400 24.3754
BPS-PA.TO BPS-PA 20201005 0 25.35 25.35 25.35 25.35 2475 23.9538
BPS-PB.TO BPS-PB 20201005 0 25 25 25 25 0 23.7866
BPS-PC.TO BPS-PC 20201005 0 25.02 25.02 25.02 25.02 500 23.757
BPS-PU.TO BPS-PU 20201005 0 25.2 25.2 25.2 25.2 0 23.9211
BRAG.TO Bragg Gaming Group Inc 20201005 0 4.8 4.95 4.8 4.9 5540 4.9 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20201005 0 13.09 13.15 12.99 12.99 3600 11.7795 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20201005 0 20.77 20.77 20.77 20.77 0 19.7297
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20201005 0 13.35 13.35 13.11 13.23 2840 12.6909 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20201005 0 12.81 12.81 12.81 12.81 0 12.373
BRF-PC.TO BRF-PC 20201005 0 15.62 15.62 15.52 15.55 12410 14.5248 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20201005 0 22.06 22.06 21.83 21.83 2800 20.4621 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20201005 0 22 22.01 21.93 22.01 4432 20.6268 up up correct
BSO-UN.TO Brookfield Select Opportunities Income Fund 20201005 0 3.31 3.31 3.29 3.29 6847 3.0354 down down correct
BSX.TO Belo Sun Mining Corp 20201005 0 1.02 1.04 1.01 1.01 124601 1.01 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20201005 0 3.01 3.02 2.96 2.98 155175 2.724 down down correct
BTE.TO Baytex Energy Corp 20201005 0 0.48 0.48 0.46 0.48 1356482 0.48
BTO.TO B2Gold Corp 20201005 0 8.7 8.92 8.67 8.82 2172300 8.4149 up up correct
BU.TO Burcon NutraScience Corporation 20201005 0 2.48 2.58 2.46 2.47 99339 2.47 down down correct
BUA-UN.TO Bloom U.S. Income & Growth Fund 20201005 0 5.05 5.05 5.04 5.04 1300 4.6888 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20201005 0 10.61 10.61 10.61 10.61 0 10.4241
BYD.TO Boyd Group Services Inc 20201005 0 210.02 212.82 208.04 212.82 26600 212.2899 up up correct
BYL.TO Baylin Technologies Inc 20201005 0 0.9 0.93 0.88 0.93 6940 0.93 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20201005 0 22.29 22.29 22.29 22.29 0 21.5827
CAE.TO CAE Inc 20201005 0 20.54 20.82 20.42 20.63 497694 20.63 up down incorrect
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20201005 0 19.93 19.93 19.93 19.93 0 19.93
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20201005 0 52.98 52.98 52.7 52.9 2200 51.2908 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20201005 0 50.22 50.22 50.22 50.22 0 48.9716
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20201005 0 13.07 13.11 13.07 13.11 1012 12.9946 up down incorrect
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20201005 0 46.48 46.9 46.09 46.3 215370 44.9304 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20201005 0 32.5 33.37 32.5 33.37 1880 33.3585 up down incorrect
CAS.TO Cascades Inc 20201005 0 17.02 17.62 16.79 17.61 336411 17.0482 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20201005 0 19.53 19.53 19.48 19.5 7100 18.861 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20201005 0 19.04 19.08 19.04 19.08 13900 18.5252 up up correct
CCA.TO Cogeco Communications Inc 20201005 0 111 112.7 110.82 111.64 59627 108.2546 up down incorrect
CCL-B.TO CCL Industries Inc 20201005 0 51.51 52.68 51.07 52.66 211620 51.8586 up up correct
CCM.TO Canagold Resources Ltd 20201005 0 0.125 0.125 0.12 0.12 127200 0.6 down down correct
CCO.TO Cameco Corporation 20201005 0 13.02 13.22 12.98 13.12 459992 13.0069 up up correct
CCS-PC.TO CCS-PC 20201005 0 24.52 24.8 24.51 24.8 5700 23.3005 up up correct
CDAY.TO Ceridian HCM Holding Inc 20201005 0 112.6 117.29 111.88 117.13 21422 117.13 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20201005 0 19.65 19.65 19.65 19.65 0 19.1024
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20201005 0 20.5 20.5 20.5 20.5 500 20.5
CEE.TO Centamin plc 20201005 0 2.81 2.86 2.64 2.76 87700 2.76 down down correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20201005 0 18.6 18.93 18.6 18.89 5246 18.89 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20201005 0 24.9 25.12 24.78 25.06 24703 25.06 up up correct
CERV.TO Cervus Equipment Corporation 20201005 0 8.8 8.8 8.68 8.71 2500 8.5468 down down correct
CET.TO Cathedral Energy Services Ltd 20201005 0 0.11 0.12 0.11 0.11 53710 0.11
CEU.TO CES Energy Solutions Corp 20201005 0 0.74 0.77 0.7 0.72 266600 0.7135 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20201005 0 11.2 11.4 11.2 11.37 17000 10.9222 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20201005 0 12.05 12.21 12.05 12.21 6970 11.3546 up up correct
CF-PC.TO Canaccord Genuity Group Inc 20201005 0 14.99 15.05 14.95 14.98 3425 13.9034 down up incorrect
CF.TO Canaccord Genuity Group Inc 20201005 0 6.6 6.69 6.49 6.55 194441 6.3736 down down correct
CFF.TO Conifex Timber Inc 20201005 0 1.17 1.25 1.17 1.23 2756 1.23 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20201005 0 19.13 19.13 19.13 19.13 700 18.2945
CFP.TO Canfor Corporation 20201005 0 15.65 16.32 15.65 15.84 302460 15.84 up down incorrect
CFW.TO Calfrac Well Services Ltd 20201005 0 0.185 0.205 0.1775 0.185 60826 9.25
CFX.TO Canfor Pulp Products Inc 20201005 0 4.71 4.71 4.55 4.62 33893 4.62 down down correct
CG.TO Centerra Gold Inc 20201005 0 15.4 15.97 15.4 15.74 604500 15.3113 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20201005 0 1.55 1.55 1.51 1.53 105400 1.4685 down down correct
CGI-PD.TO CGI-PD 20201005 0 25.32 25.32 25.2 25.2 1801 25.2 down down correct
CGI.TO Canadian General Investments Limited 20201005 0 26.62 27.2 26.62 27.2 3140 26.4261 up up correct
CGL-C.TO iShares Gold Bullion ETF 20201005 0 21.88 21.95 21.88 21.95 14093 21.95 up up correct
CGL.TO iShares Gold Bullion ETF 20201005 0 15.85 15.9 15.84 15.87 73913 15.87 up up correct
CGLO.TO CIBC Global Growth ETF 20201005 0 20.27 20.36 20.27 20.35 610 20.1946 up down incorrect
CGO.TO Cogeco Inc 20201005 0 89.93 91.24 89.65 90.17 18949 87.3297 up up correct
CGR.TO iShares Global Real Estate Index ETF 20201005 0 27.59 27.73 27.45 27.72 1715 27.2409 up up correct
CGT.TO Orea Mining Corp 20201005 0 4520 4550 4510 4530 18916 4530 up up correct
CGX.TO Cineplex Inc 20201005 0 6.28 6.28 4.72 4.75 4985666 4.75 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20201005 0 15.12 15.3 15.12 15.17 10700 13.3967 up up correct
CGY.TO Calian Group Ltd 20201005 0 65.13 65.64 64.84 65 72873 63.4453 down down correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20201005 0 17.46 17.6 17.46 17.57 3700 16.5677 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20201005 0 4.5 4.65 4.48 4.65 439510 4.1791 up down incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20201005 0 31.14 31.19 31.13 31.18 934 31.18 up up correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20201005 0 12.9305 12.9305 12.7694 12.8499 330768 12.0677 down down correct
CHR.TO Chorus Aviation Inc 20201005 0 2.18 2.19 2.16 2.19 302103 2.19 up up correct
CHW.TO Chesswood Group Limited 20201005 0 5.76 5.94 5.75 5.81 27220 5.6413 up down incorrect
CIA.TO Champion Iron Limited 20201005 0 2.85 2.88 2.8 2.84 232220 2.84 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20201005 0 9.34 9.43 9.34 9.42 8400 8.6839 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20201005 0 24.21 24.33 24.21 24.33 5200 23.6888 up up correct
CIGI.TO Colliers International Group Inc 20201005 0 88.49 88.69 85.9 87 47981 86.9139 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20201005 0 20.89 20.92 20.89 20.92 400 19.9557 up up correct
CINT.TO CIBC International Equity ETF 20201005 0 20.48 20.48 20.46 20.46 1500 20.2836 down down correct
CIQ-UN.TO Canadian High Income Equity Fund 20201005 0 6.22 6.24 6.22 6.24 1900 5.7895 up up correct
CIU-PA.TO CIU-PA 20201005 0 23.2 23.49 23.2 23.36 1900 22.01 up up correct
CIX.TO CI Financial Corp 20201005 0 17.47 17.67 17.42 17.64 842692 17.0216 up up correct
CJ.TO Cardinal Energy Ltd 20201005 0 0.42 0.425 0.405 0.41 83725 0.41 down down correct
CJR-B.TO Corus Entertainment Inc 20201005 0 2.96 3.07 2.88 3.03 1828300 2.8624 up down incorrect
CJT.TO Cargojet Inc 20201005 0 195.23 195.71 190.25 195.71 53006 194.3414 up down incorrect
CKI.TO Clarke Inc 20201005 0 5.9 5.9 5.9 5.9 400 5.9
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20201005 0 18.29 18.3 18.28 18.29 29000 17.8702
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20201005 0 19.2 19.2 19.15 19.16 4500 18.6117 down down correct
CLIQ.TO Alcanna Inc 20201005 0 4.28 4.37 4.23 4.31 77319 4.31 up up correct
CLS.TO Celestica Inc 20201005 0 9.47 9.71 9.46 9.61 131861 9.61 up up correct
CM-PO.TO CM-PO 20201005 0 17.25 17.25 17.1 17.18 30958 16.324 down down correct
CM-PP.TO Canadian Imperial Bank of Commerce 20201005 0 17.83 17.92 17.81 17.81 6368 16.8829 down down correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20201005 0 18.95 19.06 18.95 19 7740 18.2218 up down incorrect
CM-PR.TO Canadian Imperial Bank of Commerce 20201005 0 22.9 23.25 22.9 23.24 67422 22.0061 up down incorrect
CM-PS.TO CM-PS 20201005 0 18.54 18.64 18.54 18.64 6054 17.571 up up correct
CM-PT.TO Canadian Imperial Bank of Commerce 20201005 0 24.19 24.48 24.19 24.48 115098 22.9934 up up correct
CM-PY.TO Canadian Imperial Bank of Commerce 20201005 0 25.27 25.5 25.26 25.5 5622 23.9864 up up correct
CM.TO Canadian Imperial Bank of Commerce 20201005 0 100.33 101.57 99.66 101.23 2687610 95.7458 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20201005 0 24.94 24.99 24.92 24.94 4585 24.94
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20201005 0 20.72 20.78 20.72 20.78 31100 20.0393 up up correct
CMCE.TO CIBC Multifactor Canadian Equity ETF 20201005 0 21.42 21.42 21.42 21.42 0 21.0777
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20201005 0 20.44 20.44 20.44 20.44 0 19.8463
CMG.TO Computer Modelling Group Ltd 20201005 0 5.11 5.2 5.11 5.18 14400 4.9253 up up correct
CMMC.TO Copper Mountain Mining Corporation 20201005 0 1 1.03 0.97 1.02 79933 1.02 up up correct
CMR.TO iShares Premium Money Market ETF 20201005 0 50 50.01 50 50 21652 50
CMUE-F.TO CIBC Multifactor U.S. Equity ETF 20201005 0 22.51 22.51 22.51 22.51 1000 22.51
CMUE.TO CIBC Multifactor U.S. Equity ETF 20201005 0 22.96 22.96 22.96 22.96 0 22.7774
CNE.TO Canacol Energy Ltd 20201005 0 3.42 3.47 3.23 3.31 967983 3.1211 down down correct
CNQ.TO Canadian Natural Resources Limited 20201005 0 21.18 21.425 20.8 21.4 7285500 20.2066 up up correct
CNR.TO Canadian National Railway Company 20201005 0 142.35 143.84 141.645 143.54 1264920 140.6011 up up correct
CNU.TO CNOOC Limited 20201005 0 141.01 141.01 141.01 141.01 0 141.01
COG.TO Condor Gold Plc 20201005 0 0.86 0.91 0.86 0.91 22000 0.91 up up correct
COMM.TO BMO Global Communications Index ETF 20201005 0 25.76 26.1 25.76 26.1 200 25.7655 up up correct
COW.TO iShares Global Agriculture Index ETF 20201005 0 40.25 40.85 40.25 40.78 985 40.3166 up down incorrect
CP.TO Canadian Pacific Railway Limited 20201005 0 405.28 407.27 403.23 405.2 536476 80.3473 down down correct
CPG.TO Crescent Point Energy Corp 20201005 0 1.6 1.64 1.55 1.63 2405913 1.6189 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20201005 0 1.04 1.1 1.04 1.07 19800 1.07 up up correct
CPX-PA.TO CPX-PA 20201005 0 9.74 9.76 9.61 9.76 6538 9.1982 up up correct
CPX-PC.TO CPX-PC 20201005 0 15.76 15.85 15.7 15.7 4620 14.5602 down down correct
CPX-PE.TO CPX-PE 20201005 0 15.55 15.55 15.3 15.37 13582 14.2576 down down correct
CPX-PG.TO Capital Power Corporation 20201005 0 25 25.2 24.92 25.2 11400 23.4077 up up correct
CPX-PI.TO Capital Power Corporation 20201005 0 23.82 23.82 23.8 23.8 600 22.1832 down down correct
CPX-PK.TO Capital Power Corporation 20201005 0 24.5 24.62 24.49 24.55 4000 22.9108 up up correct
CPX.TO Capital Power Corporation 20201005 0 29.52 29.97 29.4 29.89 546900 28.3357 up up correct
CR.TO Crew Energy Inc 20201005 0 0.335 0.365 0.335 0.365 149823 0.365 up up correct
CRDL.TO Cardiol Therapeutics Inc 20201005 0 2.92 3.11 2.92 3.09 60477 3.09 up up correct
CRED.TO CI Alternative Investment Grade Credit Fund 20201005 0 19.8 19.8 19.8 19.8 0 19.0794
CRON.TO Cronos Group Inc 20201005 0 6.67 6.96 6.66 6.94 791682 6.94 up up correct
CRP.TO Ceres Global Ag Corp 20201005 0 3.3 3.4 3.3 3.4 1800 3.4 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20201005 0 13.36 13.36 13.21 13.28 170100 12.4527 down down correct
CRRX.TO CareRx Corporation 20201005 0 4.11 4.2 4.07 4.14 6204 4.14 up down incorrect
CRT-UN.TO CT Real Estate Investment Trust 20201005 0 14.16 14.205 14 14.09 162000 13.2835 down up incorrect
CS.TO Capstone Mining Corp 20201005 0 1.39 1.44 1.39 1.42 259137 1.42 up up correct
CSAV.TO CI High Interest Savings ETF 20201005 0 50.02 50.02 50.02 50.02 900 49.6622
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20201005 0 16.91 16.95 16.91 16.92 2100 15.9932 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20201005 0 10.4 10.4 10.4 10.4 800 9.6349
CSH-UN.TO Chartwell Retirement Residences 20201005 0 10.15 10.26 10.1 10.19 247600 9.5927 up up correct
CSM.TO ClearStream Energy Services Inc 20201005 0 0.03 0.03 0.03 0.03 199500 0.03
CSU.TO Constellation Software Inc 20201005 0 1527.27 1543.12 1520 1543.12 31523 1538.0334 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20201005 0 15.27 15.44 15.11 15.44 7067 14.5063 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20201005 0 13.35 13.55 13.32 13.55 5311 12.7052 up up correct
CSY.TO CI Core Canadian Equity Income Class ETF 20201005 0 19.21 19.37 19.21 19.37 400 18.2017 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20201005 0 136.28 138.9 136.2 138.39 1818919 133.8443 up down incorrect
CTF-UN.TO Citadel Income Fund 20201005 0 2.59 2.61 2.59 2.61 4100 2.5002 up up correct
CTS.TO Converge Technology Solutions Corp 20201005 0 2.12 2.13 2.08 2.09 467415 2.09 down down correct
CTX.TO Crescita Therapeutics Inc 20201005 0 0.51 0.51 0.49 0.51 13500 0.51
CU-PC.TO CU-PC 20201005 0 16.35 16.35 16.35 16.35 110 15.5231
CU-PD.TO CU-PD 20201005 0 25.16 25.29 25.11 25.22 7900 23.7167 up down incorrect
CU-PE.TO Canadian Utilities Limited 20201005 0 25.04 25.21 25.04 25.17 1992 23.6687 up up correct
CU-PF.TO Canadian Utilities Limited 20201005 0 23.85 24 23.68 23.9 4455 22.5552 up up correct
CU-PG.TO CU-PG 20201005 0 24.3 24.3 23.78 23.81 8000 22.4645 down down correct
CU-PH.TO Canadian Utilities Limited 20201005 0 25.2 25.31 25.2 25.31 4350 23.7479 up down incorrect
CU-PI.TO Canadian Utilities Limited 20201005 0 25.25 25.3 25.25 25.25 900 23.9271
CU-X.TO Canadian Utilities Limited 20201005 0 32.26 33.13 32.26 33.13 625 31.0484 up down incorrect
CU.TO Canadian Utilities Limited 20201005 0 32.8 33.24 32.52 33.08 361937 31.0154 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20201005 0 39.47 39.64 39.47 39.53 2500 38.5284 up up correct
CUF-UN.TO Cominar Real Estate Investment Trust 20201005 0 7.55 7.63 7.45 7.52 332707 7.2365 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20201005 0 14.3 14.3 14.25 14.26 1030 13.4459 down down correct
CVD.TO iShares Convertible Bond Index ETF 20201005 0 17.24 17.25 17.18 17.18 600 16.2922 down down correct
CVE-PA.TO Cenovus Energy Inc 20201005 0 6.12 6.13 5.92 5.95 7700 5.8812 down down correct
CVE-PB.TO Cenovus Energy Inc 20201005 0 5.95 5.95 5.79 5.86 4600 5.6711 down down correct
CVE-PC.TO Cenovus Energy Inc 20201005 0 11.27 11.27 11.18 11.18 2851 11.0042 down down correct
CVE-PE.TO Cenovus Energy Inc 20201005 0 11.5 11.7 11.4 11.4 3154 11.2327 down down correct
CVE-PG.TO Cenovus Energy Inc 20201005 0 10.9 10.9 10.75 10.75 9334 10.2696 down down correct
CVE.TO Cenovus Energy Inc 20201005 0 4.95 5.04 4.78 5 3877400 4.9646 up down incorrect
CVG.TO Clairvest Group Inc 20201005 0 51.05 51.05 51.05 51.05 0 45.9053
CWB-PD.TO Canadian Western Bank 20201005 0 25.05 25.29 25 25.29 4500 23.5401 up up correct
CWB.TO Canadian Western Bank 20201005 0 27.6 28.18 27.4 28.04 288789 26.8664 up up correct
CWEB.TO Charlotte's Web Holdings Inc 20201005 0 3.13 3.25 3.13 3.22 154036 3.22 up up correct
CWL.TO The Caldwell Partners International Inc 20201005 0 0.75 0.75 0.73 0.73 10800 0.73 down down correct
CWW.TO iShares Global Water Index ETF 20201005 0 41.47 41.63 41.29 41.49 2930 40.6658 up up correct
CWX.TO CanWel Building Materials Group Ltd 20201005 0 6.53 6.755 6.51 6.7 306276 6.4843 up up correct
CXB.TO Calibre Mining Corp 20201005 0 1.8 1.86 1.79 1.8 309358 1.8
CXF.TO CI Canadian Convertible Bond ETF Common 20201005 0 9.45 9.45 9.45 9.45 0 8.9102
CYB.TO Cymbria Corporation 20201005 0 45.71 45.72 45.02 45.13 4493 45.13 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20201005 0 43.49 43.73 43.49 43.73 928 43.6311 up down incorrect
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20201005 0 38.59 38.75 38.4 38.7 4664 38.6948 up down incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20201005 0 15.98 16.07 15.98 16.07 2400 15.3457 up down incorrect
D-UN.TO Dream Office Real Estate Investment Trust 20201005 0 18.89 19.06 18.54 18.97 224179 17.9637 up up correct
DBM.TO Doman Building Materials Group Ltd 20201005 0 6.53 6.755 6.51 6.7 306276 6.2823 up down incorrect
DBO.TO D-BOX Technologies Inc 20201005 0 0.09 0.095 0.09 0.09 73200 0.09
DC-A.TO Dundee Corporation 20201005 0 1.35 1.4 1.35 1.39 27388 1.39 up up correct
DC-PB.TO Dundee Corporation 20201005 0 18.5 18.5 18.5 18.5 1700 17.0441
DC-PD.TO Dundee Corporation 20201005 0 17.5 17.5 17.5 17.5 0 16.2863
DCBO.TO Docebo Inc 20201005 0 47.7 48.34 45.81 46.55 65486 46.55 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20201005 0 19.58 19.58 19.58 19.58 300 18.989
DCP.TO Desjardins Canadian Preferred Share Index ETF 20201005 0 15.9 15.9 15.9 15.9 0 15.0917
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20201005 0 19.95 19.95 19.95 19.95 0 19.3897
DCU.TO Desjardins Canadian Universe Bond Index ETF 20201005 0 21.33 21.33 21.33 21.33 0 20.6094
DF-PA.TO DF-PA 20201005 0 9.81 9.85 9.8 9.85 22250 9.2178 up up correct
DF.TO Dividend 15 Split Corp. II 20201005 0 2.46 2.51 2.45 2.51 9100 2.2112 up down incorrect
DFN-PA.TO DFN-PA 20201005 0 9.97 9.99 9.97 9.98 21270 9.3691 up up correct
DFN.TO Dividend 15 Split Corp 20201005 0 5.97 6.06 5.87 5.88 212100 4.969 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201005 0 31.03 31.03 31.03 31.03 100 31.03
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201005 0 29.19 29.19 29.19 29.19 0 28.7899
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20201005 0 27.94 28.1 27.94 28.1 11100 27.269 up up correct
DGS-PA.TO DGS-PA 20201005 0 10.09 10.11 10.09 10.09 12866 9.4336
DGS.TO Dividend Growth Split Corp 20201005 0 3.11 3.16 3.05 3.16 46200 2.762 up up correct
DIAM.TO Star Diamond Corporation 20201005 0 0.19 0.195 0.19 0.19 208146 0.19
DII-B.TO Dorel Industries Inc 20201005 0 12.74 12.87 12.31 12.76 160989 12.76 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20201005 0 11.34 11.41 11.24 11.36 185900 10.7295 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20201005 0 28.03 28.03 28.01 28.01 4800 27.7717 down down correct
DIV.TO Diversified Royalty Corp 20201005 0 1.83 1.85 1.82 1.83 108861 1.6545
DIVS.TO Evolve Active Canadian Preferred Share Fund 20201005 0 14.51 14.51 14.49 14.5 27225 14.4301 down down correct
DLR-U.TO Horizons U.S. Dollar Currency ETF 20201005 0 10.1 10.11 10.1 10.1 125150 10.1
DLR.TO Horizons US Dollar Currency ETF 20201005 0 13.41 13.42 13.39 13.395 281121 13.395 down down correct
DML.TO Denison Mines Corp 20201005 0 0.56 0.57 0.545 0.55 278416 0.55 down down correct
DN.TO Delta 9 Cannabis Inc 20201005 0 0.56 0.56 0.55 0.55 26207 0.55 down down correct
DND.TO Dye & Durham Limited 20201005 0 23.63 23.63 22.94 23.2 89462 23.145 down down correct
DNG.TO Dynacor Gold Mines Inc 20201005 0 1.94 1.97 1.93 1.93 26600 1.863 down down correct
DNT.TO Candente Copper Corp 20201005 0 0.085 0.085 0.08 0.085 42050 0.085
DOL.TO Dollarama Inc 20201005 0 51.29 51.96 51.04 51.96 554200 51.7322 up down incorrect
DOO.TO BRP Inc 20201005 0 72.1 74.5 72 74.39 185800 74.0262 up up correct
DPM.TO Dundee Precious Metals Inc 20201005 0 9.58 9.79 9.56 9.61 418683 9.4288 up down incorrect
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20201005 0 30.18 30.18 30.18 30.18 100 29.6117
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20201005 0 25.8 25.94 25.79 25.94 500 25.0515 up down incorrect
DR.TO Medical Facilities Corporation 20201005 0 4.43 4.43 4.35 4.4 72100 4.2416 down up incorrect
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20201005 0 22.5 22.5 22.5 22.5 0 21.7738
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20201005 0 17.29 17.29 17.29 17.29 146 17.29
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20201005 0 19.15 19.15 19.15 19.15 200 19.15
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20201005 0 17.62 17.62 17.62 17.62 0 17.0882
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20201005 0 21.14 21.14 21.14 21.14 273 21.14
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20201005 0 21.14 21.14 21.14 21.14 0 21.14
DRM.TO Dream Unlimited Corp 20201005 0 19.76 19.87 19.45 19.56 62900 19.2849 down up incorrect
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20201005 0 19.7 19.7 19.7 19.7 0 19.2197
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20201005 0 25.5 25.5 25.5 25.5 593 25.5
DRT.TO DIRTT Environmental Solutions Ltd 20201005 0 2.08 2.12 2.06 2.1 17600 2.1 up up correct
DRX.TO ADF Group Inc 20201005 0 1.12 1.12 1.11 1.12 118900 1.106
DS.TO Dividend Select 15 Corp 20201005 0 6.3 6.3 6.18 6.18 9711 6.18 down down correct
DSG.TO The Descartes Systems Group Inc 20201005 0 74.26 75.17 74.1 74.58 108295 74.58 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20201005 0 21.8 21.8 21.72 21.74 9800 21.1375 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20201005 0 24.74 24.78 24.74 24.78 2400 24.2998 up down incorrect
DXF.TO Dynamic Active Global Financial Services ETF 20201005 0 28.53 28.53 28.52 28.52 1000 28.1864 down down correct
DXG.TO Dynamic Active Global Dividend ETF 20201005 0 44.98 45.62 44.98 45.62 17617 45.62 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20201005 0 17.8 17.8 17.8 17.8 3400 17.6808
DXO.TO Dynamic Active Crossover Bond ETF 20201005 0 20.8 20.83 20.8 20.83 1800 19.8714 up down incorrect
DXP.TO Dynamic Active Preferred Shares ETF 20201005 0 17.35 17.47 17.35 17.47 19085 16.6607 up up correct
DXT.TO Dexterra Group Inc 20201005 0 4.88 5.15 4.84 5.13 87900 4.8994 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20201005 0 40.71 41.04 40.71 41.03 16077 41.03 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20201005 0 20.22 20.22 20.22 20.22 0 20.0697
DXW.TO Dynamic Active International Dividend ETF 20201005 0 21 21 21 21 0 20.6192
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20201005 0 8.86 8.86 8.86 8.86 1500 8.7855
DYA.TO dynaCERT Inc 20201005 0 0.6 0.65 0.6 0.62 435346 0.62 up up correct
E.TO Enterprise Group Inc 20201005 0 0.22 0.22 0.22 0.22 1500 0.22
EARN.TO Evolve Active Global Fixed Income Fund 20201005 0 49.35 49.35 49.35 49.35 775 49.226
ECA.TO Ovintiv Inc 20201005 0 0.81 0.81 0.8 0.8 5616 0.8 down down correct
ECN-PC.TO ECN Capital Corp 20201005 0 21.95 21.96 21.92 21.92 1300 20.2382 down down correct
ECN.TO ECN Capital Corp 20201005 0 5.23 5.39 5.21 5.33 555600 2.0273 up up correct
ECO.TO EcoSynthetix Inc 20201005 0 2.35 2.39 2.33 2.39 128752 2.39 up up correct
EDGE.TO Evolve Innovation Index Fund 20201005 0 29.88 30.13 29.88 30.13 3700 30.1179 up up correct
EDR.TO Endeavour Silver Corp 20201005 0 4.52 4.67 4.52 4.59 373902 4.59 up up correct
EDT.TO Spectral Medical Inc 20201005 0 0.45 0.455 0.44 0.455 58523 0.455 up up correct
EDV.TO Endeavour Mining plc 20201005 0 33.35 34.23 33.34 33.93 213288 32.98 up up correct
EFL.TO Electrovaya Inc 20201005 0 0.93 0.99 0.92 0.95 720861 0.95 up up correct
EFN-PA.TO Element Fleet Management Corp 20201005 0 23.5 23.51 23.5 23.51 1616 21.614 up down incorrect
EFN-PC.TO Element Fleet Management Corp 20201005 0 23 23.36 22.9 23.36 5492 21.6496 up up correct
EFN-PE.TO Element Financial Corporation PREF SER 20201005 0 22.44 22.52 22.44 22.51 5300 20.9257 up up correct
EFN-PI.TO Element Fleet Management Corp 20201005 0 24.5 24.59 24.5 24.51 13460 22.8306 up up correct
EFN.TO Element Fleet Management Corp 20201005 0 11.31 11.36 11.12 11.32 612300 11.104 up up correct
EFR.TO Energy Fuels Inc 20201005 0 2.19 2.26 2.16 2.25 218416 2.25 up up correct
EFX.TO Enerflex Ltd 20201005 0 4.76 5.08 4.75 5.08 209800 5.0146 up up correct
EGIF.TO Exemplar Growth and Income Fund 20201005 0 21.05 21.2 21.05 21.2 12900 21.2 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20201005 0 1.62 1.62 1.59 1.62 18438 1.62
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20201005 0 23.85 23.86 23.85 23.86 1100 23.0879 up up correct
EIF.TO Exchange Income Corporation 20201005 0 31.16 31.48 30.65 31.19 111700 29.1596 up down incorrect
EIT-PA.TO Canoe EIT Income Fund 20201005 0 25.29 25.29 25.29 25.29 1400 24.1413
EIT-PB.TO Canoe EIT Income Fund 20201005 0 25.08 25.1 25.08 25.1 7300 23.9599 up down incorrect
EIT-UN.TO Canoe EIT Income Fund 20201005 0 9.08 9.22 9.05 9.17 399135 8.0331 up up correct
ELD.TO Eldorado Gold Corporation 20201005 0 14.16 14.77 14.12 14.74 944212 14.74 up up correct
ELEF.TO Silver Elephant Mining Corp 20201005 0 0.44 0.46 0.44 0.45 624981 0.45 up up correct
ELF-PF.TO ELF-PF 20201005 0 24.85 24.85 24.85 24.85 2000 23.5734
ELF-PG.TO ELF-PG 20201005 0 23 23.26 22.98 23.15 3800 22.0582 up up correct
ELF-PH.TO E-L Financial Corporation Limited 20201005 0 25.19 25.25 25.19 25.2 2900 23.8636 up down incorrect
ELF.TO E-L Financial Corporation Limited 20201005 0 679.5 679.94 679.5 679.94 303 619.242 up up correct
ELR.TO Eastern Platinum Limited 20201005 0 0.38 0.38 0.36 0.37 4600 0.3034 down down correct
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20201005 0 16.53 16.53 16.53 16.53 0 16.0468
EMA-PA.TO Emera Incorporated 20201005 0 11.3 11.3 11.1 11.18 2002 10.6774 down down correct
EMA-PB.TO EMA-PB 20201005 0 11.15 11.15 11.15 11.15 0 10.6819
EMA-PC.TO Emera Incorporated 20201005 0 16.65 16.69 16.55 16.69 11976 15.5588 up up correct
EMA-PE.TO EMA-PE 20201005 0 21.96 23.18 21.96 22.96 52628 21.6544 up up correct
EMA-PF.TO Emera Incorporated 20201005 0 16.61 16.62 16.57 16.58 16212 15.5664 down down correct
EMA-PH.TO Emera Incorporated 20201005 0 25.32 25.32 25.12 25.12 3500 23.6713 down down correct
EMA.TO Emera Incorporated 20201005 0 55.47 56.16 54.92 55.76 2459943 52.6519 up down incorrect
EMP-A.TO Empire Company Limited 20201005 0 38.71 39.57 38.66 39.38 658050 38.6824 up up correct
ENB-PA.TO ENB-PA 20201005 0 24.93 24.93 24.8 24.85 3800 24.1765 down up incorrect
ENB-PB.TO ENB-PB 20201005 0 11.55 11.55 11.45 11.52 15863 11.1482 down down correct
ENB-PD.TO Enbridge Inc 20201005 0 12.69 12.7 12.49 12.55 14300 11.6921 down down correct
ENB-PF.TO ENB-PF 20201005 0 13.31 13.35 13.29 13.34 9478 12.8243 up up correct
ENB-PFC.TO Enbridge Inc 20201005 0 11.96 11.96 11.96 11.96 0 11.96
ENB-PFG.TO Enbridge Inc 20201005 0 11 11 11 11 0 11
ENB-PFI.TO Enbridge Inc 20201005 0 22.15 22.15 22.15 22.15 0 22.15
ENB-PFU.TO Enbridge Inc 20201005 0 13.95 13.95 13.95 13.95 0 13.95
ENB-PH.TO ENB-PH 20201005 0 12.42 12.47 12.16 12.31 48050 11.4599 down up incorrect
ENB-PJ.TO Enbridge Inc 20201005 0 13.52 13.52 13.4 13.4 2599 12.9144 down down correct
ENB-PN.TO ENB-PN 20201005 0 14.23 14.29 14.23 14.29 6024 13.7334 up up correct
ENB-PP.TO Enbridge Inc 20201005 0 13.21 13.22 13.21 13.22 4252 12.7326 up up correct
ENB-PT.TO ENB-PT 20201005 0 12.92 13.1 12.91 12.95 10665 12.1516 up up correct
ENB-PU.TO Enbridge Inc 20201005 0 14.77 14.77 14.77 14.77 946 13.6314
ENB-PV.TO Enbridge Inc 20201005 0 16.61 16.61 16.61 16.61 600 15.1702
ENB-PY.TO Enbridge Inc 20201005 0 12.25 12.25 12.17 12.22 14535 11.8109 down down correct
ENB.TO Enbridge Inc 20201005 0 38.95 39.28 38.58 39.23 5544027 35.884 up up correct
ENGH.TO Enghouse Systems Limited 20201005 0 72.48 74.5 72.48 74.5 124418 71.8507 up down incorrect
ENS-PA.TO E Split Corp 20201005 0 10.06 10.06 10.06 10.06 0 9.4365
ENS.TO E Split Corp 20201005 0 10.93 11.15 10.9 11.15 9600 9.7228 up down incorrect
EOX.TO Euromax Resources Ltd 20201005 0 0.04 0.04 0.04 0.04 1800 0.04
EQB-PC.TO Equitable Group Inc 20201005 0 21.8 21.8 21.8 21.8 1450 20.27
EQB.TO Equitable Group Inc 20201005 0 38.995 40.345 38.32 39.825 91400 39.2592 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20201005 0 20.61 20.68 20.61 20.65 1701 20.65 up down incorrect
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20201005 0 22.44 22.59 22.41 22.57 900 21.8521 up up correct
EQX.TO Equinox Gold Corp 20201005 0 15.76 16.2 15.75 15.97 510734 15.97 up up correct
ERD.TO Erdene Resource Development Corporation 20201005 0 0.47 0.475 0.455 0.46 138875 0.46 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20201005 0 4.28 4.28 4.16 4.16 51900 3.9819 down down correct
ERF.TO Enerplus Corporation 20201005 0 2.52 2.6 2.41 2.59 987917 2.5147 up up correct
ERO.TO Ero Copper Corp 20201005 0 19.51 20.01 18.93 19.25 185238 19.25 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20201005 0 22.55 22.55 22.55 22.55 0 22.2685
ESG.TO Invesco S&P 500 ESG Index ETF 20201005 0 23.01 23.13 23.01 23.12 1327 23.12 up down incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20201005 0 28.53 28.75 28.53 28.75 1602 28.75 up up correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20201005 0 28.29 28.29 28.12 28.12 2800 27.3798 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20201005 0 30.9 30.9 30.9 30.9 0 29.933
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20201005 0 29.97 29.97 29.97 29.97 0 29.4509
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20201005 0 31.52 31.52 31.52 31.52 300 31.1042
ESI.TO Ensign Energy Services Inc 20201005 0 0.54 0.55 0.54 0.54 201692 0.54
ESM.TO Euro Sun Mining Inc 20201005 0 0.44 0.445 0.43 0.435 249200 0.435 down down correct
ESN.TO Essential Energy Services Ltd 20201005 0 0.14 0.145 0.14 0.145 158300 0.145 up up correct
ET.TO Evertz Technologies Limited 20201005 0 11.29 11.85 11.04 11.7 26100 10.2272 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20201005 0 37.45 37.62 37.45 37.62 400 37.2822 up up correct
ETP-A.TO First Trust Global Risk Managed Income Index ETF 20201005 0 17.91 17.91 17.91 17.91 0 17.404
ETP.TO First Trust Global Risk Managed Income Index ETF 20201005 0 17.55 17.57 17.55 17.57 1200 16.946 up up correct
EUR.TO First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) 20201005 0 17.33 17.33 17.33 17.33 0 16.6836
EVT.TO Economic Investment Trust Limited 20201005 0 97.5 97.5 97.5 97.5 0 92.8876
EXE.TO Extendicare Inc 20201005 0 5.32 5.4 5.29 5.37 241500 4.9644 up down incorrect
EXN.TO Excellon Resources Inc 20201005 0 3.85 3.88 3.71 3.79 32722 3.79 down down correct
FAF.TO Fire & Flower Holdings Corp 20201005 0 0.76 0.78 0.75 0.78 211272 7.8 up up correct
FAI.TO CI Active Utility & Infrastructure ETF 20201005 0 12.41 12.57 12.41 12.57 61720 11.9699 up up correct
FAO.TO CI Active Credit ETF 20201005 0 8.65 8.65 8.65 8.65 0 8.0039
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20201005 0 2.9 2.95 2.87 2.87 47695 2.5914 down down correct
FAR.TO Foraco International SA 20201005 0 0.54 0.54 0.54 0.54 22008 0.54
FC.TO Firm Capital Mortgage Investment Corporation 20201005 0 11.61 11.7 11.55 11.65 12983 10.7696 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20201005 0 21.02 21.02 21.02 21.02 1300 20.1452
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20201005 0 24.59 24.59 24.59 24.59 0 24.59
FCCQ.TO Fidelity Canadian High Quality Index ETF 20201005 0 25.6024 25.6024 25.6024 25.6024 0 24.9962
FCCV.TO Fidelity Canadian Value Index ETF 20201005 0 9.0763 9.0763 9.0763 9.0763 0 8.8234
FCGB.TO Fidelity Global Core Plus Bond ETF 20201005 0 25.2605 25.2707 25.2298 25.2707 41705 24.7762 up down incorrect
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20201005 0 24.47 24.47 24.47 24.47 0 23.1323
FCHY.TO Fidelity Systematic U.S. High Yield Bond ETF 20201005 0 25.38 25.45 25.38 25.45 1000 25.45 up up correct
FCID.TO Fidelity International High Dividend Index ETF 20201005 0 18.74 18.82 18.74 18.82 900 18.0663 up up correct
FCIG.TO Fidelity Global Investment Grade Bond ETF 20201005 0 25.51 25.58 25.51 25.58 200 25.58 up up correct
FCIL.TO Fidelity International Low Volatility Index ETF 20201005 0 25.85 25.85 25.85 25.85 0 25.85
FCIQ.TO Fidelity International High Quality Index ETF 20201005 0 33.45 33.68 33.44 33.68 10520 33.68 up up correct
FCIV.TO Fidelity International Value Index ETF 20201005 0 23.23 23.24 23.23 23.24 2500 22.3671 up up correct
FCLH.TO Fidelity U.S. Low Volatility Currency Neutral Index ETF 20201005 0 31.45 31.45 31.45 31.45 0 31.45
FCMI.TO Fidelity Canadian Monthly High Income ETF 20201005 0 22.06 22.06 22.06 22.06 101 22.06
FCMO.TO Fidelity U.S. Momentum Index ETF 20201005 0 9.2521 9.2521 9.2521 9.2521 0 9.1667
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20201005 0 34.9571 34.9571 34.9571 34.9571 0 34.5447
FCR-UN.TO First Capital Real Estate Investment Trust 20201005 0 13.28 13.35 13.1 13.17 536271 12.6687 down down correct
FCRH.TO Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF 20201005 0 24.23 24.35 24.23 24.35 200 23.6527 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20201005 0 25.36 25.36 25.36 25.36 200 24.6617
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20201005 0 25.9 25.91 25.89 25.91 33500 25.4049 up up correct
FCU.TO Fission Uranium Corp 20201005 0 0.31 0.32 0.31 0.31 127637 0.31
FCUD.TO Fidelity U.S. High Dividend Index ETF 20201005 0 22 22.06 22 22.04 2300 21.055 up down incorrect
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20201005 0 20.97 20.97 20.97 20.97 1000 19.9851
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20201005 0 32.37 32.37 32.37 32.37 300 32.37
FCUQ.TO Fidelity U.S. High Quality Index ETF 20201005 0 35.6861 35.6861 35.6861 35.6861 1443 35.268
FCUV.TO Fidelity U.S. Value Index ETF 20201005 0 8.48 8.48 8.48 8.48 0 8.283
FDE-A.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201005 0 11.06 11.06 11.06 11.06 0 10.5913
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201005 0 12.88 12.88 12.88 12.88 0 12.231
FDN.TO First Trust Dow Jones Internet ETF 20201005 0 25.3 25.3 25.3 25.3 0 23.6838
FDV.TO CI Active Canadian Dividend ETF 20201005 0 9.4 9.4 9.4 9.4 0 9.0089
FEC.TO Frontera Energy Corporation 20201005 0 2.22 2.38 2.22 2.38 95571 2.38 up down incorrect
FF.TO First Mining Gold Corp 20201005 0 0.47 0.495 0.47 0.49 1521077 0.49 up up correct
FFH-PC.TO Fairfax Financial Holdings Limited 20201005 0 15.8 15.8 15.71 15.76 4963 14.7029 down down correct
FFH-PD.TO Fairfax Financial Holdings Limited 20201005 0 13.95 13.95 13.9 13.9 1745 13.1726 down down correct
FFH-PE.TO Fairfax Financial Holdings Limited 20201005 0 11.65 11.84 11.65 11.84 6163 11.123 up down incorrect
FFH-PF.TO Fairfax Financial Holdings Limited 20201005 0 10.54 10.54 10.54 10.54 472 10.0477
FFH-PG.TO Fairfax Financial Holdings Limited 20201005 0 12.2 12.2 11.83 12.01 13702 11.3569 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20201005 0 12.09 12.1 12.09 12.1 200 11.493 up up correct
FFH-PI.TO Fairfax Financial Holdings Limited 20201005 0 13.06 13.09 13.02 13.09 6706 12.3284 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20201005 0 13.2 13.21 13.2 13.21 500 12.5271 up down incorrect
FFH-PK.TO Fairfax Financial Holdings Limited 20201005 0 16.11 16.27 16.11 16.24 6812 15.1911 up down incorrect
FFH-PM.TO Fairfax Financial Holdings Limited 20201005 0 19.39 19.4 19.32 19.35 4714 18.1434 down down correct
FFH.TO Fairfax Financial Holdings Limited 20201005 0 399.05 406.46 398.97 405.13 51763 394.5781 up down incorrect
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20201005 0 11.13 11.13 11.08 11.08 3600 10.2165 down down correct
FFN-PA.TO FFN-PA 20201005 0 9.57 9.57 9.52 9.52 1400 8.8258 down down correct
FFN.TO North American Financial 15 Split Corp 20201005 0 3.06 3.19 3.05 3.05 15500 2.5289 down up incorrect
FGB.TO CI Short Term Government Bond Index Class ETF 20201005 0 19.45 19.45 19.45 19.45 0 19.0379
FGO.TO CI Enhanced Government Bond ETF 20201005 0 11.28 11.295 11.28 11.28 4600 11.1966
FHC-F.TO First Trust Dow Jones Internet ETF 20201005 0 17.95 17.95 17.95 17.95 0 17.95
FHC.TO First Trust Dow Jones Internet ETF 20201005 0 25.3 25.3 25.3 25.3 0 24.0659
FHD.TO First Trust NASDAQ Cybersecurity ETF 20201005 0 3.92 3.92 3.92 3.92 165 3.8714
FHE.TO First Trust Indxx NextG ETF 20201005 0 873.07 873.07 873.07 873.07 0 873.07
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201005 0 25.04 25.04 25.04 25.04 0 24.952
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20201005 0 29.67 29.67 29.67 29.67 0 29.4577
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20201005 0 34.83 34.83 34.83 34.83 100 34.83
FHI.TO CI Health Care Giants Covered Call ETF 20201005 0 10.33 10.34 10.31 10.34 6300 9.2893 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20201005 0 23.54 23.54 23.54 23.54 0 23.54
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20201005 0 59.4 59.4 59.4 59.4 0 59.0541
FID265.TO Fidelity Canadian Growth Company Sr B 20201005 0 83.379 83.379 83.379 83.379 0 83.379
FIE.TO iShares Canadian Financial Monthly Income ETF 20201005 0 6.16 6.2 6.13 6.18 123900 5.7331 up up correct
FIG.TO CI Investment Grade Bond ETF 20201005 0 11.41 11.41 11.38 11.38 20600 10.8989 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20201005 0 7 7.07 6.97 7 29217 7
FLBA.TO Franklin Liberty Core Balanced ETF 20201005 0 22.21 22.21 22.21 22.21 0 21.6925
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20201005 0 20.4 20.4 20.39 20.4 2100 19.6218
FLCP.TO Franklin Liberty Core Plus Bond ETF 20201005 0 20.66 20.66 20.66 20.66 1500 20.66
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20201005 0 16.68 16.68 16.68 16.68 0 16.2194
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20201005 0 21.78 21.83 21.76 21.79 3200 21.2593 up up correct
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20201005 0 20.11 20.11 20.11 20.11 0 19.2974
FLI.TO CI U.S. & Canada Lifeco Income ETF 20201005 0 7.51 7.66 7.51 7.62 15500 6.9189 up up correct
FLOT.TO Purpose Floating Rate Income Fund 20201005 0 7.5 7.5 7.47 7.49 3400 7.2645 down down correct
FLRM.TO Franklin Liberty Risk Managed Canadian Equity ETF 20201005 0 20.3 20.3 20.29 20.29 800 19.7177 down up incorrect
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20201005 0 22.44 22.44 22.44 22.44 0 21.5707
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20201005 0 27.18 27.18 27.15 27.15 1700 26.6698 down down correct
FM.TO First Quantum Minerals Ltd 20201005 0 11.6 12.08 11.58 11.93 1745665 11.9253 up down incorrect
FN-PB.TO FN-PB 20201005 0 9.3 9.3 9.3 9.3 0 8.7577
FN.TO First National Financial Corporation 20201005 0 31.93 33.35 31.75 33.24 42500 30.1071 up up correct
FNV.TO Franco-Nevada Corporation 20201005 0 186.93 189.6 186.14 187.29 210199 185.7155 up up correct
FOOD.TO Goodfood Market Corp 20201005 0 9.32 9.48 9.12 9.24 465202 9.24 down down correct
FORZ.TO Oryx Petroleum Corporation Limited 20201005 0 0.055 0.06 0.05 0.06 94762 0.06 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20201005 0 39.75 39.75 39.75 39.75 140 39.75
FPR.TO CI Preferred Share ETF 20201005 0 19.42 19.43 19.42 19.43 200 18.4604 up up correct
FQC.TO CI MSCI Canada Quality Index Class ETF 20201005 0 24.55 24.55 24.55 24.55 0 24.1115
FR.TO First Majestic Silver Corp 20201005 0 12.91 13.33 12.87 13.17 752306 13.1552 up up correct
FRII.TO Freshii Inc 20201005 0 1.32 1.35 1.27 1.35 11800 1.35 up up correct
FRU.TO Freehold Royalties Ltd 20201005 0 3.58 3.65 3.5 3.62 369995 3.4163 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20201005 0 8.7 8.93 8.7 8.93 5210 8.93 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20201005 0 10.01 10.01 10.005 10.005 1800 9.8414 down down correct
FSF.TO CI Global Financial Sector ETF 20201005 0 15 15 15 15 0 14.8564
FSL-A.TO First Trust Senior Loan ETF (CAD-Hedged) 20201005 0 17.45 17.45 17.45 17.45 0 16.9158
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20201005 0 17.45 17.45 17.45 17.45 0 16.8508
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20201005 0 20.9 20.9 20.9 20.9 0 20.4406
FST-A.TO First Trust Canadian Capital Strength ETF 20201005 0 27.45 27.45 27.45 27.45 0 27.1679
FST.TO First Trust Canadian Capital Strength ETF 20201005 0 33.65 33.65 33.65 33.65 100 32.9626
FSV.TO FirstService Corporation 20201005 0 177.2 178.68 176.67 178.22 52600 177.4207 up up correct
FSZ.TO Fiera Capital Corporation 20201005 0 10.34 10.43 10.32 10.35 289727 9.3667 up up correct
FT.TO Fortune Minerals Limited 20201005 0 0.075 0.075 0.07 0.07 143550 0.07 down down correct
FTB.TO First Trust Tactical Bond Index ETF 20201005 0 16.27 16.27 16.27 16.27 100 15.6033
FTG.TO Firan Technology Group Corporation 20201005 0 1.58 1.61 1.56 1.59 10738 1.59 up down incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20201005 0 9.79 9.79 9.78 9.79 18950 9.097
FTN.TO Financial 15 Split Corp 20201005 0 7.55 7.6 7.35 7.45 40440 6.4113 down down correct
FTS-PF.TO Fortis Inc 20201005 0 25.44 26.51 25.44 25.8 37331 24.2906 up down incorrect
FTS-PG.TO FTS-PG 20201005 0 15.51 15.51 15.5 15.5 2992 14.4818 down down correct
FTS-PI.TO Fortis Inc 20201005 0 10.01 10.01 10.01 10.01 1794 9.657
FTS-PJ.TO Fortis Inc 20201005 0 24.7 25 24.69 24.7 88280 23.2818
FTS-PK.TO Fortis Inc Pref Series K 20201005 0 14.74 14.81 14.74 14.81 14608 13.8954 up up correct
FTS-PM.TO Fortis Inc 20201005 0 17.18 17.18 17.03 17.05 10018 16.0986 down up incorrect
FTS.TO Fortis Inc 20201005 0 55.03 55.65 54.6 55.2 3249136 52.6849 up down incorrect
FTT.TO Finning International Inc 20201005 0 21.17 21.62 20.95 21.56 202992 20.8207 up up correct
FTU-PB.TO FTU-PB 20201005 0 6.19 6.19 6.19 6.19 0 5.4657
FTU.TO US Financial 15 Split Corp 20201005 0 0.17 0.17 0.17 0.17 0 0.1509
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201005 0 26.42 26.42 26.42 26.42 0 26.1888
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201005 0 26 26 26 26 0 25.4916
FURY.TO Fury Gold Mines Limited 20201005 0 2.82 2.9 2.7 2.76 421500 4.0889 down up incorrect
FVI.TO Fortuna Silver Mines Inc 20201005 0 8.51 8.82 8.51 8.71 814784 8.71 up up correct
FVL.TO Freegold Ventures Limited 20201005 0 1 1.03 0.97 1.01 1343231 1.01 up up correct
FXC.TO FAX Capital Corp 20201005 0 3.33 3.35 3.3 3.31 13788 3.31 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20201005 0 14.43 14.49 14.43 14.49 600 14.0609 up up correct
GAU.TO Galiano Gold Inc 20201005 0 1.82 1.85 1.77 1.78 152306 1.78 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20201005 0 39.7 39.7 39.7 39.7 0 38.8686
GBT.TO BMTC Group Inc 20201005 0 9.17 9.17 9.16 9.17 1300 8.8638
GC.TO Great Canadian Gaming Corporation 20201005 0 24.42 24.91 23.98 24.83 178286 24.83 up down incorrect
GCG.TO Guardian Capital Group Limited 20201005 0 24 24 23.86 23.86 1300 23.1951 down up incorrect
GCL.TO Colabor Group Inc 20201005 0 0.405 0.405 0.4 0.4 71014 0.4 down down correct
GCM.TO Gran Colombia Gold Corp 20201005 0 6.19 6.3 6.15 6.17 146000 5.9529 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20201005 0 39.87 39.87 39.87 39.87 175 39.87
GDC.TO Genesis Land Development Corp 20201005 0 1.41 1.46 1.41 1.46 22044 1.2945 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20201005 0 19.92 19.92 19.92 19.92 0 18.9569
GDEP.TO Guardian Directed Equity Path ETF Hedged 20201005 0 19.78 19.78 19.78 19.78 0 18.8417
GDG-UN.TO Global Dividend Growers Income Fund 20201005 0 12.2 12.2 12.11 12.11 5500 11.3754 down up incorrect
GDI.TO GDI Integrated Facility Services Inc 20201005 0 36.98 37.45 36.15 36.15 31567 36.15 down down correct
GDL.TO Goodfellow Inc 20201005 0 6.13 6.25 6.13 6.25 1300 5.7295 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20201005 0 19.8 19.8 19.8 19.8 0 18.4188
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20201005 0 19.83 19.83 19.83 19.83 0 18.4755
GDV-PA.TO Global Dividend Growth Split Corp 20201005 0 10.11 10.11 10.11 10.11 0 9.6325
GDV.TO Global Dividend Growth Split Corp 20201005 0 10 10 9.73 9.73 2300 8.6229 down up incorrect
GEC-UN.TO Global Real Estate & E-Commerce Dividend Fund 20201005 0 13.67 13.67 13.67 13.67 1700 13.1341
GEI.TO Gibson Energy Inc 20201005 0 21.51 22.13 21.51 22.11 533800 20.7824 up up correct
GENM.TO Generation Mining Limited 20201005 0 0.48 0.49 0.48 0.485 17498 0.485 up up correct
GEO.TO Geodrill Limited 20201005 0 1.94 1.95 1.92 1.92 3000 1.92 down down correct
GFL.TO GFL Environmental Inc 20201005 0 29.84 30.59 29.5 29.7 226300 29.6384 down down correct
GGD.TO GoGold Resources Inc 20201005 0 1.52 1.54 1.5 1.52 120958 1.52
GGRO.TO iShares ESG Growth ETF Portfolio 20201005 0 39.56 39.56 39.56 39.56 0 38.788
GH.TO Gamehost Inc 20201005 0 4.86 4.87 4.85 4.85 12269 4.85 down down correct
GIB-A.TO CGI Inc 20201005 0 91.73 92.6 91.51 92.6 250956 92.6 up down incorrect
GIGR-B.TO Guardian i3 Global REIT ETF 20201005 0 19.41 19.41 19.41 19.41 0 19.1611
GIGR.TO Guardian i3 Global REIT ETF Hedged 20201005 0 19.78 19.78 19.78 19.78 0 19.5024
GIL.TO Gildan Activewear Inc 20201005 0 27.79 27.89 27.43 27.59 285800 27.2592 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20201005 0 20.36 20.38 20.36 20.37 6250 20.37 up down incorrect
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20201005 0 20.36 20.36 20.36 20.36 137 20.36
GIQU-B.TO Guardian i3 US Quality Growth ETF 20201005 0 20.29 20.32 20.26 20.26 4950 20.26 down down correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20201005 0 20.3 20.31 20.27 20.27 300 20.27 down down correct
GLG.TO GLG Life Tech Corporation 20201005 0 0.25 0.3 0.2 0.2 8100 0.2 down down correct
GLO.TO Global Atomic Corporation 20201005 0 0.68 0.68 0.62 0.64 141530 0.64 down up incorrect
GLXY.TO Galaxy Digital Holdings Ltd 20201005 0 3.5 3.5 3.2 3.35 153438 3.35 down down correct
GMP.TO GMP Capital Inc 20201005 0 7.4 7.4 7.4 7.4 0 7.4
GMX.TO Globex Mining Enterprises Inc 20201005 0 0.71 0.71 0.69 0.69 28500 0.69 down down correct
GOLD.TO GoldMining Inc 20201005 0 3.25 3.32 3.21 3.27 357821 3.27 up up correct
GOOS.TO Canada Goose Holdings Inc 20201005 0 44.07 44.81 43.69 44.72 385825 44.72 up up correct
GPR.TO Great Panther Mining Limited 20201005 0 1.16 1.19 1.16 1.17 224379 1.17 up up correct
GRC.TO Gold Springs Resource Corp 20201005 0 0.125 0.125 0.12 0.12 104789 0.12 down down correct
GRN.TO Greenlane Renewables Inc 20201005 0 0.485 0.54 0.48 0.52 1509802 0.52 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20201005 0 77.51 78.02 77.16 77.53 139000 74.512 up down incorrect
GSC.TO Golden Star Resources Ltd 20201005 0 5.72 5.88 5.68 5.73 43746 5.73 up up correct
GSV.TO Gold Standard Ventures Corp 20201005 0 1.04 1.04 1.02 1.03 41193 1.03 down down correct
GSY.TO goeasy Ltd 20201005 0 67.99 69.07 66.88 68.86 78700 67.6716 up down incorrect
GTE.TO Gran Tierra Energy Inc 20201005 0 0.31 0.31 0.3 0.305 161555 0.305 down down correct
GTMS.TO Greenbrook TMS Inc 20201005 0 1.45 1.45 1.45 1.45 1300 7.25
GUD.TO Knight Therapeutics Inc 20201005 0 5.71 5.75 5.64 5.64 275335 5.64 down down correct
GWO-PF.TO GWO-PF 20201005 0 25.75 25.75 25.47 25.56 2013 24.8315 down down correct
GWO-PG.TO GWO-PG 20201005 0 25.19 25.34 25.1 25.33 12614 24.6856 up up correct
GWO-PH.TO GWO-PH 20201005 0 24.24 24.42 24.21 24.42 6228 23.2687 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20201005 0 22.6 22.84 22.59 22.84 22256 22.3096 up up correct
GWO-PL.TO GWO-PL 20201005 0 25.37 25.5 25.37 25.5 4098 24.7982 up up correct
GWO-PM.TO GWO-PM 20201005 0 25.5 25.53 25.5 25.53 926 24.1278 up up correct
GWO-PN.TO Great-West Lifeco Inc 20201005 0 9.97 10.04 9.97 10.04 900 9.8372 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20201005 0 25.33 25.51 25.26 25.51 3840 24.8378 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20201005 0 25.01 25.05 24.96 25.02 7828 24.3853 up up correct
GWO-PR.TO GWO-PR 20201005 0 24.5 24.5 24.42 24.49 6400 23.9067 down down correct
GWO-PS.TO Great-West Lifeco Inc 20201005 0 25.42 25.48 25.3 25.46 7286 24.8065 up up correct
GWO-PT.TO Great-West Lifeco Inc 20201005 0 25.28 25.3 25.01 25.28 5542 24.6494
GWO.TO Great-West Lifeco Inc 20201005 0 26.83 27.15 26.64 27.09 934744 25.4063 up up correct
GWR.TO Global Water Resources Inc 20201005 0 14.6 14.6 14.6 14.6 0 14.6
GXE.TO Gear Energy Ltd 20201005 0 0.16 0.17 0.16 0.17 155623 0.17 up up correct
H.TO Hydro One Limited 20201005 0 28.9 29.26 28.79 29.05 1779000 27.8301 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20201005 0 11.35 11.38 11.35 11.38 6500 10.9976 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20201005 0 19.32 19.39 19.32 19.39 4226 19.39 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20201005 0 11 11 11 11 3200 10.7376
HAF.TO Horizons Active Global Fixed Income ETF 20201005 0 7.46 7.46 7.46 7.46 400 7.2431
HAL.TO Horizons Active Cdn Dividend ETF 20201005 0 16.26 16.28 16.14 16.28 14400 15.7631 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20201005 0 24.25 24.35 24.22 24.35 3000 23.901 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20201005 0 15.59 15.73 15.58 15.73 1700 14.8013 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20201005 0 11.95 11.95 11.93 11.94 4300 11.9354 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20201005 0 51.55 51.55 51.45 51.45 3088 51.45 down down correct
HBC.TO Hudson's Bay Company 20201005 0 8.5 8.52 8.2 8.2 30674 8.2 down up incorrect
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20201005 0 6.13 6.13 6.07 6.11 2400 12.22 down up incorrect
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20201005 0 9.81 9.84 9.8 9.84 4500 9.84 up up correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20201005 0 9.07 9.16 9.07 9.16 47000 8.5311 up up correct
HBG.TO Hamilton Global Bank ETF 20201005 0 5.65 6 5.4 6 1670 6 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20201005 0 3.2444 3.2444 3.2444 3.2444 0 3.1976
HBL-UN.TO Brand Leaders Income Fund 20201005 0 10.52 10.52 10.51 10.51 300 9.7894 down down correct
HBLK.TO Blockchain Technologies ETF 20201005 0 12.11 12.11 12.02 12.05 2197 12.05 down up incorrect
HBM.TO Hudbay Minerals Inc 20201005 0 5.59 5.96 5.59 5.92 1171933 5.9059 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20201005 0 13.93 14.1 13.93 14 9321 14 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20201005 0 16.92 16.92 16.92 16.92 0 16.92
HCG.TO Home Capital Group Inc 20201005 0 22.27 22.66 21.95 22.6 131280 22.6 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20201005 0 11.99 11.99 11.99 11.99 160 11.8962
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20201005 0 19.9 19.9 19.9 19.9 650 19.9
HDGE.TO Accelerate Absolute Return Hedge Fund 20201005 0 16.92 16.92 16.92 16.92 0 16.5008
HDI.TO Hardwoods Distribution Inc 20201005 0 25.49 25.84 24.89 25.84 57192 25.4374 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20201005 0 15.78 15.78 15.78 15.78 0 14.8537
HEE.TO Horizons Enhanced Income Energy ETF 20201005 0 3.82 3.86 3.8 3.86 3300 3.6491 up down incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20201005 0 7.19 7.19 7.19 7.19 0 6.7146
HEJ.TO Horizons Enhanced Income International Equity ETF 20201005 0 4.75 4.81 4.75 4.81 6300 4.5378 up up correct
HEMB.TO Horizons Active Emerging Markets Bond ETF 20201005 0 9.88 9.88 9.88 9.88 0 9.4966
HEP.TO Horizons Enhanced Income Gold Producers ETF 20201005 0 37.95 38.45 37.87 37.95 6600 35.4085
HERO.TO Evolve E-Gaming Index ETF 20201005 0 32.94 33.18 32.88 33.18 10300 33.0314 up down incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20201005 0 19.56 19.585 19.56 19.58 15400 19.58 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20201005 0 5.41 5.41 5.41 5.41 300 5.0741
HEXO.TO HEXO Corp 20201005 0 0.87 0.92 0.87 0.91 1731048 3.64 up up correct
HFG.TO Hamilton Global Financials ETF 20201005 0 16.5 16.6 16.5 16.6 3289 16.6 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201005 0 7.27 7.27 7.27 7.27 0 7.1163
HFPC-U.TO Helios Fairfax Partners Corporation 20201005 0 3.1 3.16 3.05 3.14 59404 3.14 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20201005 0 10.05 10.06 10.04 10.05 33100 9.8727
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20201005 0 7.41 7.41 7.06 7.24 621979 7.24 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20201005 0 36.36 36.36 36.36 36.36 200 35.4095
HGR.TO Harvest Global REIT Leaders Income ETF 20201005 0 8.6 8.65 8.6 8.65 300 8.0604 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20201005 0 31.91 33.14 31.7 32.35 454561 32.35 up up correct
HGY.TO Horizons Gold Yield ETF 20201005 0 5.87 5.9 5.83 5.86 12900 5.4708 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20201005 0 7.93 7.93 7.93 7.93 0 7.1683
HHL.TO Harvest Healthcare Leaders Income ETF 20201005 0 7.57 7.65 7.57 7.65 36062 6.9127 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20201005 0 9.3 9.3 9.3 9.3 520 8.6707
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20201005 0 19.19 19.19 19.01 19.01 22679 19.01 down down correct
HLF.TO High Liner Foods Incorporated 20201005 0 8.59 9.34 8.58 9.07 142191 8.8121 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20201005 0 19.46 19.55 19.46 19.5 3200 19.5 up up correct
HLS.TO HLS Therapeutics Inc 20201005 0 14.12 14.49 14.07 14.4 10965 14.1926 up up correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20201005 0 10.4 10.71 10.4 10.71 908 10.71 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20201005 0 1.88 1.88 1.88 1.88 200 1.88
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20201005 0 5.69 5.91 5.69 5.9 86805 5.8584 up down incorrect
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20201005 0 10.18 10.18 10.18 10.18 600 9.9342
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20201005 0 83 86.1 76.9 84 551600 84 up up correct
HNL.TO Dexterra Group Inc 20201005 0 55.8 56.4 55.5 56 3164 56 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20201005 0 11.3 12.25 11.29 11.62 3795745 11.62 up down incorrect
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20201005 0 10.45 10.47 10.15 10.29 221200 10.29 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20201005 0 6.05 6.13 6.05 6.13 10400 5.8964 up down incorrect
HOM-U.TO BSR Real Estate Investment Trust 20201005 0 10 10.4 10 10.4 26977 9.9208 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20201005 0 13.56 13.6 13.36 13.6 6395 12.9721 up down incorrect
HOT-UN.TO American Hotel Income Properties REIT LP 20201005 0 2.54 2.58 2.5 2.52 106328 2.52 down up incorrect
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20201005 0 13.71 14.05 13.66 13.93 209200 13.93 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20201005 0 1.86 1.88 1.85 1.88 43700 1.7402 up up correct
HPR.TO Horizons Active Preferred Share ETF 20201005 0 7.49 7.52 7.48 7.51 109700 7.1258 up down incorrect
HPS-A.TO Hammond Power Solutions Inc 20201005 0 6.01 6.06 5.94 5.94 6221 5.6908 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20201005 0 4.99 4.99 4.98 4.98 8700 4.98 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20201005 0 6.7 6.7 6.495 6.495 374098 12.99 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20201005 0 32.15 33.09 32.14 33.09 351600 33.09 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20201005 0 10.15 10.24 9.95 10.12 1064913 9.57 down up incorrect
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20201005 0 9.82 9.83 9.8 9.82 10400 9.82
HRT.TO Harte Gold Corp 20201005 0 0.145 0.15 0.14 0.145 116775 0.145
HSAV.TO Horizons Cash Maximizer ETF 20201005 0 100.61 100.61 100.61 100.61 1604 100.61
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20201005 0 7.04 7.04 6.875 6.885 671852 13.77 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20201005 0 20.5 20.5325 20.475 20.475 4000 20.475 down up incorrect
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20201005 0 9.2 9.2 9.2 9.2 900 9.0118
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20201005 0 33.03 33.83 33.02 33.8 161400 33.8 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20201005 0 12.62 12.69 12.61 12.69 4100 11.903 up down incorrect
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20201005 0 49.19 49.19 49.19 49.19 265 49.19
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20201005 0 65.57 65.57 65.03 65.03 2192 65.03 down up incorrect
HUBL.TO Harvest US Bank Leaders Income ETF 20201005 0 10.98 10.98 10.98 10.98 0 10.1986
HUC.TO Horizons Crude Oil ETF 20201005 0 9.25 9.38 9.25 9.33 22506 9.33 up up correct
HUF.TO Horizons Active Ultra-Short Term US Investment Grade Bond ETF 20201005 0 13.5 13.5 13.5 13.5 0 13.3144
HUG.TO Horizons Gold ETF 20201005 0 16.05 16.13 16.05 16.1 9932 16.1 up up correct
HUL.TO Harvest US Equity Plus Income ETF 20201005 0 7.85 7.85 7.85 7.85 0 7.5275
HULC-U.TO Horizons US Large Cap Index ETF 20201005 0 78.48 78.51 78.48 78.51 400 78.51 up down incorrect
HULC.TO Horizons US Large Cap Index ETF 20201005 0 25.99 25.99 25.99 25.99 0 25.99
HUT.TO Hut 8 Mining Corp 20201005 0 0.97 0.98 0.96 0.98 61225 0.98 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20201005 0 17.73 17.73 17.73 17.73 200 16.2514
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20201005 0 46.13 46.58 44.8 45.1 47773 45.1 down down correct
HUZ.TO Horizons Silver ETF 20201005 0 12 12.2 12 12.17 26529 12.17 up up correct
HWF.TO Middlefield Healthcare & Wellness ETF 20201005 0 12.34 12.34 12.34 12.34 0 11.7691
HWO.TO High Arctic Energy Services Inc 20201005 0 0.65 0.66 0.65 0.66 4100 0.594 up up correct
HWX.TO Headwater Exploration Inc 20201005 0 1.29 1.33 1.29 1.33 17475 1.33 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20201005 0 33.73 33.8 33.72 33.8 2113 33.8 up down incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20201005 0 33.45 33.52 33.45 33.52 398 33.52 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20201005 0 27.61 27.61 27.61 27.61 301 27.61
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20201005 0 64.29 64.3 64.14 64.3 900 64.3 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20201005 0 21.195 21.495 21.195 21.495 54800 21.495 up up correct
HXS.TO Horizons S&P 500 Index ETF 20201005 0 21.8725 22.1075 21.8725 22.0975 11600 22.0975 up up correct
HXX.TO Horizons Europe 50 Index ETF 20201005 0 31.94 31.94 31.94 31.94 313 31.94
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201005 0 7.27 7.27 7.27 7.27 0 6.9054
HYI.TO Horizons Active High Yield Bond ETF 20201005 0 8.86 8.86 8.85 8.85 4800 8.3926 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20201005 0 113.28 113.28 107.84 109.44 5275 109.44 down up incorrect
HZM.TO Horizonte Minerals Plc 20201005 0 0.115 0.135 0.115 0.12 230360 0.12 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20201005 0 17.58 18.38 17.58 18.13 280268 18.13 up down incorrect
IAF-PB.TO iA Financial Corporation Inc 20201005 0 24.02 24.62 24.02 24.55 5030 23.1728 up up correct
IAF-PG.TO iA Financial Corporation Inc 20201005 0 18.2 18.7 18.2 18.7 6654 17.7887 up up correct
IAF-PI.TO iA Financial Corporation Inc 20201005 0 19.6 19.66 19.47 19.66 3144 18.463 up up correct
IAG.TO iA Financial Corporation Inc 20201005 0 46.75 47.69 46.73 47.52 130293 45.7794 up up correct
IBG.TO IBI Group Inc 20201005 0 6.44 6.44 6.4 6.42 2821 6.42 down up incorrect
ICPB.TO IA Clarington Core Plus Bond Fund 20201005 0 10.26 10.26 10.26 10.26 0 10.0419
IDG.TO Indigo Books & Music Inc 20201005 0 2.03 2.03 1.94 2.02 8843 2.02 down down correct
IDR.TO Middlefield REIT Indexplus ETF 20201005 0 12.55 12.68 12.55 12.68 3800 11.7735 up up correct
IFA.TO iFabric Corp 20201005 0 4.19 4.22 4.19 4.22 1400 4.22 up down incorrect
IFC-PA.TO Intact Financial Corporation 20201005 0 12.15 12.21 12.12 12.21 18337 11.5337 up up correct
IFC-PC.TO Intact Financial Corporation 20201005 0 16.4 16.48 16.4 16.45 6658 15.7293 up up correct
IFC-PD.TO Intact Financial Corporation 20201005 0 16 16 16 16 200 15.7346
IFC-PE.TO Intact Financial Corporation 20201005 0 25.5 25.63 25.5 25.63 1750 24.0787 up down incorrect
IFC-PF.TO Intact Financial Corporation 20201005 0 25.6 25.7 25.6 25.7 12240 24.1178 up up correct
IFC-PG.TO Intact Financial Corporation 20201005 0 17.92 18.01 17.89 17.89 4370 16.7697 down down correct
IFC-PI.TO Intact Financial Corporation 20201005 0 25.75 25.93 25.75 25.83 11173 24.8581 up up correct
IFC.TO Intact Financial Corporation 20201005 0 143.58 144.41 143.22 144.15 115500 140.425 up up correct
IFP.TO Interfor Corporation 20201005 0 15.71 16.22 15.69 15.8 282401 14.8372 up up correct
IGAF.TO IA Clarington Loomis Global Allocation Fund 20201005 0 11.35 11.35 11.35 11.35 100 11.35
IGB.TO Purpose Global Bond Class 20201005 0 19.2 19.2 19.15 19.15 3100 18.6353 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20201005 0 20.52 20.53 20.5 20.5 11000 20.1268 down up incorrect
IGM.TO IGM Financial Inc 20201005 0 31.5 31.67 31.26 31.36 324506 29.6687 down up incorrect
III.TO Imperial Metals Corporation 20201005 0 3.07 3.09 3.02 3.03 7688 3.026 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20201005 0 12.61 12.61 12.34 12.37 393600 12.0654 down down correct
ILV.TO Invesco S&P International Developed Low Volatility Index ETF 20201005 0 20.95 21.1 20.95 21.1 600 20.5764 up up correct
IMG.TO IAMGOLD Corporation 20201005 0 5.19 5.29 5.16 5.22 1164035 5.22 up up correct
IMO.TO Imperial Oil Limited 20201005 0 15.82 16 15.37 15.76 1089751 15.1621 down down correct
IMP.TO Intermap Technologies Corporation 20201005 0 1.06 1.06 0.95 1.04 7465 1.04 down down correct
IMV.TO IMV Inc 20201005 0 5.71 5.9 5.64 5.68 143419 5.68 down down correct
INE-PA.TO Innergex Renewable Energy Inc 20201005 0 13.45 13.45 13.45 13.45 13990 12.7825
INE.TO Innergex Renewable Energy Inc 20201005 0 24.3 24.8 24.18 24.73 559800 23.9495 up up correct
INF-UN.TO Sustainable Infrastructure Division Fund 20201005 0 10.2 10.39 10.18 10.39 18400 9.8526 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20201005 0 7.68 7.84 7.61 7.76 34300 6.7857 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20201005 0 10.27 10.27 10.27 10.27 0 10.1095
IPCO.TO International Petroleum Corporation 20201005 0 2.33 2.4 2.33 2.4 7060 2.4 up up correct
IPL.TO Inter Pipeline Ltd 20201005 0 12.93 13.27 12.93 13.18 3324166 12.8244 up up correct
IPO.TO InPlay Oil Corp 20201005 0 0.145 0.15 0.135 0.15 199123 0.15 up down incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201005 0 26.82 26.82 26.82 26.82 200 26.82
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201005 0 27.08 27.09 27.08 27.09 1400 26.4161 up up correct
ISV.TO Information Services Corporation 20201005 0 18.7 18.72 18.7 18.72 800 18.1312 up up correct
ITH.TO International Tower Hill Mines Ltd 20201005 0 1.74 1.87 1.67 1.78 43805 1.78 up up correct
ITP.TO Intertape Polymer Group Inc 20201005 0 15.15 15.51 15.09 15.45 419518 14.8831 up down incorrect
IVN.TO Ivanhoe Mines Ltd 20201005 0 4.74 4.89 4.7 4.89 832559 4.89 up down incorrect
IVQ.TO Invesque Inc 20201005 0 2.38 2.38 2.32 2.33 5968 2.33 down down correct
JAG.TO Jaguar Mining Inc 20201005 0 7.29 7.4 7.1 7.37 74334 7.0027 up down incorrect
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20201005 0 23.14 23.14 23.13 23.13 979 23.13 down up incorrect
JAPN.TO CI WisdomTree Japan Equity Index ETF 20201005 0 21.58 21.61 21.58 21.61 335 21.61 up up correct
JFS-UN.TO JFT Strategies Fund 20201005 0 16.4 16.52 16.2 16.52 28800 16.52 up up correct
JOSE.TO Josemaria Resources Inc 20201005 0 0.85 0.9 0.83 0.9 661250 0.9 up down incorrect
JOY.TO Journey Energy Inc 20201005 0 0.15 0.15 0.14 0.14 13595 0.14 down down correct
JWEL.TO Jamieson Wellness Inc 20201005 0 42.1 42.69 41.86 42.56 59100 41.7758 up up correct
K.TO Kinross Gold Corporation 20201005 0 11.87 12.34 11.855 12.1 4140340 11.7863 up up correct
KBL.TO K-Bro Linen Inc 20201005 0 27.45 27.95 27.45 27.46 4900 26.4847 up up correct
KEG-UN.TO The Keg Royalties Income Fund 20201005 0 7.93 7.93 7.6 7.79 20100 7.2995 down up incorrect
KEI.TO Kolibri Global Energy Inc 20201005 0 0.05 0.0525 0.05 0.0525 376000 0.0525 up down incorrect
KEL.TO Kelt Exploration Ltd 20201005 0 1.43 1.45 1.39 1.43 1593975 1.43
KEY.TO Keyera Corp 20201005 0 20.54 21 20.44 20.83 674986 19.0754 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20201005 0 30.85 30.88 30.83 30.88 7916 30.6679 up up correct
KILO.TO Purpose Gold Bullion Fund 20201005 0 29.79 29.79 29.72 29.72 1280 29.3001 down down correct
KL.TO Kirkland Lake Gold Ltd 20201005 0 64.54 66.38 64.45 64.86 609587 63.6249 up down incorrect
KML-PA.TO Kinder Morgan Canada Limited 20201005 0 24.5 24.5 24.5 24.5 0 24.5
KML-PC.TO Kinder Morgan Canada Limited 20201005 0 24.1 24.1 24.1 24.1 0 24.1
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20201005 0 17.84 17.84 17.39 17.63 231676 16.9142 down down correct
KNT.TO K92 Mining Inc 20201005 0 7.05 7.05 6.72 6.79 577936 6.79 down down correct
KOR.TO Corvus Gold Inc 20201005 0 3.87 3.99 3.86 3.91 55800 3.91 up up correct
KPT.TO KP Tissue Inc 20201005 0 12.66 13.11 12.66 12.89 12900 12.0447 up down incorrect
KRN.TO Karnalyte Resources Inc 20201005 0 0.27 0.29 0.265 0.29 18500 0.29 up down incorrect
KRR.TO Karora Resources Inc 20201005 0 3.82 3.92 3.8 3.87 526940 3.87 up up correct
KXS.TO Kinaxis Inc 20201005 0 197.94 202.5 197.94 200.81 50726 200.81 up up correct
L-PB.TO Loblaw Companies Limited 20201005 0 26.01 26.05 26 26 2650 24.3878 down down correct
L.TO Loblaw Companies Limited 20201005 0 69.19 69.9 69 69.84 574158 68.2927 up down incorrect
LABS.TO MediPharm Labs Corp 20201005 0 0.94 0.97 0.94 0.97 508274 0.97 up up correct
LAC.TO Lithium Americas Corp 20201005 0 21.44 22.47 20.59 21.05 1634067 21.05 down down correct
LAM.TO Laramide Resources Ltd 20201005 0 0.26 0.265 0.25 0.25 82891 0.25 down down correct
LAS-A.TO Lassonde Industries Inc 20201005 0 139.51 145.22 139.51 145.22 4588 141.8935 up up correct
LB-PH.TO LB-PH 20201005 0 14.2 14.25 14.07 14.25 2520 13.3719 up up correct
LB.TO Laurentian Bank of Canada 20201005 0 27.6 27.84 27.28 27.75 162799 26.6241 up up correct
LBS-PA.TO LBS-PA 20201005 0 10.08 10.08 10 10 8300 9.4879 down down correct
LBS.TO Life & Banc Split Corp 20201005 0 4.37 4.57 4.37 4.57 20500 3.9347 up up correct
LCS.TO Brompton Lifeco Split Corp 20201005 0 2.42 2.43 2.37 2.43 1400 2.16 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20201005 0 20.19 20.19 20.19 20.19 100 18.761
LEAD-U.TO Evolve Future Leadership Fund - Hedged ETF 20201005 0 20.03 20.03 20 20 3400 20 down down correct
LEAD.TO Evolve Future Leadership Hedged 20201005 0 20.13 20.15 20.13 20.14 2400 18.7591 up up correct
LFE-PB.TO Canadian Life Companies Split Corp 20201005 0 9.48 9.54 9.48 9.54 28800 8.855 up up correct
LFE.TO Canadian Life Companies Split Corp 20201005 0 1.62 1.67 1.61 1.67 15500 1.6119 up up correct
LGD.TO Liberty Gold Corp 20201005 0 2.1 2.15 2.08 2.1 306158 2.1
LGO.TO Largo Resources Ltd 20201005 0 1.04 1.05 0.97 1 516390 10 down down correct
LGT-A.TO Logistec Corporation 20201005 0 34 34 34 34 0 33.6731
LIF.TO Labrador Iron Ore Royalty Corporation 20201005 0 25.69 26.76 25.53 26.42 199900 22.3205 up up correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20201005 0 21.01 21.12 21.01 21.12 4275 20.9878 up up correct
LMNL.TO Liminal BioSciences Inc 20201005 0 10.85 10.86 9.87 10.13 200114 10.13 down up incorrect
LN.TO Loncor Gold Inc 20201005 0 0.68 0.68 0.65 0.67 21174 0.67 down down correct
LNF.TO Leon's Furniture Limited 20201005 0 17.55 17.8 17.29 17.29 32483 15.537 down down correct
LNR.TO Linamar Corporation 20201005 0 40.21 41.93 40.21 41.63 95924 41.1716 up up correct
LS.TO Middlefield Healthcare & Life Sciences ETF 20201005 0 11.17 11.17 10.97 10.97 1300 10.97 down down correct
LSPD.TO Lightspeed POS Inc 20201005 0 41.97 43.15 41.97 43.02 429251 43.02 up up correct
LUC.TO Lucara Diamond Corp 20201005 0 0.5 0.54 0.5 0.54 138472 0.54 up up correct
LUG.TO Lundin Gold Inc 20201005 0 12.44 12.58 12.21 12.35 255238 12.35 down down correct
LUN.TO Lundin Mining Corporation 20201005 0 7.41 7.49 7.36 7.45 1902700 7.1547 up up correct
LWRK.TO LifeWorks Inc 20201005 0 28 28.23 27.77 28 168600 27.2005
MAG.TO MAG Silver Corp 20201005 0 22.51 23.17 22.45 22.96 135433 22.96 up up correct
MAL.TO Magellan Aerospace Corporation 20201005 0 7.37 7.37 6.94 7 18781 6.6518 down down correct
MARI.TO Marimaca Copper Corp 20201005 0 3.4 3.44 3.33 3.33 7725 3.33 down down correct
MAW.TO Mawson Gold Limited 20201005 0 0.415 0.435 0.415 0.42 94115 0.42 up up correct
MAXR.TO Maxar Technologies Inc 20201005 0 34.62 35.51 34.32 34.97 138900 34.97 up up correct
MBA.TO CIBT Education Group Inc 20201005 0 0.66 0.72 0.66 0.72 130000 0.72 up up correct
MBN.TO MBN Corporation 20201005 0 6.19 6.19 6.19 6.19 0 5.9012
MBX.TO Microbix Biosystems Inc 20201005 0 0.25 0.26 0.25 0.26 40507 0.26 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20201005 0 24.72 24.72 24.72 24.72 0 24.1837
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20201005 0 20.55 20.55 20.55 20.55 0 20.084
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20201005 0 26.71 26.71 26.71 26.71 0 26.4971
MDC-UN.TO Digital Consumer Dividend Fund 20201005 0 12.07 12.2 12.07 12.2 2500 11.7635 up down incorrect
MDF.TO mdf commerce inc 20201005 0 9.29 9.48 8.91 9.08 60451 9.08 down down correct
MDI.TO Major Drilling Group International Inc 20201005 0 7.02 7.54 7.02 7.43 654054 7.43 up down incorrect
MDNA.TO Medicenna Therapeutics Corp 20201005 0 5.4 5.5 5.33 5.4 11370 5.4
MDS-UN.TO Healthcare Special Opportunities Fund 20201005 0 12.15 12.15 12.15 12.15 0 11.7198
ME.TO Moneta Porcupine Mines Inc 20201005 0 0.16 0.16 0.15 0.15 237699 0.9 down up incorrect
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20201005 0 24.58 24.58 24.58 24.58 1800 24.0203
MEG.TO MEG Energy Corp 20201005 0 2.75 2.83 2.665 2.73 1847118 2.73 down down correct
MEQ.TO Mainstreet Equity Corp 20201005 0 71.45 72.07 70.91 71 4160 71 down down correct
MEU.TO Mackenzie Maximum Diversification Developed Europe Index ETF 20201005 0 22.83 22.83 22.83 22.83 500 22.1734
MFC-PB.TO Manulife Financial Corp CL A P 20201005 0 24.3 24.45 24.27 24.35 8105 22.971 up down incorrect
MFC-PC.TO Manulife Financial Corporation 20201005 0 23.21 23.48 23.21 23.45 11620 22.1544 up up correct
MFC-PF.TO Manulife Financial Corporation 20201005 0 10.55 10.68 10.55 10.68 3800 10.2119 up up correct
MFC-PG.TO MFC-PG 20201005 0 19.11 19.13 19.11 19.13 6022 18.1893 up up correct
MFC-PH.TO Manulife Financial Corporation 20201005 0 20.32 20.4 20.32 20.34 1598 19.254 up up correct
MFC-PI.TO MFC-PI 20201005 0 19.24 19.41 19.24 19.41 4702 18.3463 up down incorrect
MFC-PJ.TO Manulife Financial Corporation 20201005 0 18.55 18.55 18.55 18.55 261 17.4212
MFC-PK.TO Manulife Financial Corporation 20201005 0 16.86 17.27 16.86 17.05 1184 16.0218 up up correct
MFC-PL.TO Manulife Financial Corporation 20201005 0 15.9 15.91 15.9 15.91 6010 15.0564 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20201005 0 17 17.11 17 17.11 6495 16.2263 up up correct
MFC-PN.TO Manulife Financial Corporation 20201005 0 16.94 17.1 16.94 17.1 3366 16.2372 up up correct
MFC-PP.TO MFC-PP 20201005 0 10.66 10.66 10.66 10.66 3004 10.2721
MFC-PQ.TO MFC-PQ 20201005 0 18.35 18.58 18.35 18.48 1320 17.3593 up up correct
MFC-PR.TO Manulife Financial Corporation 20201005 0 24.25 24.4 24.2 24.38 7503 22.9703 up up correct
MFC.TO Manulife Financial Corporation 20201005 0 19.02 19.235 18.935 19.17 4016464 18.0543 up up correct
MFC296.TO Mackenzie Glo Small Mc Equ Fund Ser A - FE 20201005 0 5.402 5.402 5.402 5.402 0 5.402
MFC650.TO Mackenzie Canadian Growth Fund - A 20201005 0 39.376 39.376 39.376 39.376 0 39.376
MFI.TO Maple Leaf Foods Inc 20201005 0 26.79 27.35 26.71 26.89 304189 26.024 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20201005 0 18.53 18.55 18.51 18.54 5600 17.7595 up down incorrect
MG.TO Magna International Inc 20201005 0 64.03 65.32 64.03 65.09 665719 63.4135 up up correct
MGA.TO Mega Uranium Ltd 20201005 0 0.125 0.135 0.125 0.135 156400 0.135 up up correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20201005 0 20.33 20.33 20.18 20.22 5600 19.5966 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20201005 0 20.42 20.42 20.42 20.42 0 19.8954
MI-UN.TO Minto Apartment Real Estate Investment Trust 20201005 0 18.62 18.62 18.255 18.41 118600 17.9518 down down correct
MIN.TO Excelsior Mining Corp 20201005 0 0.68 0.68 0.68 0.68 4680 0.68
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20201005 0 25.35 25.35 25.35 25.35 0 24.8928
MIVG.TO Mackenzie Ivy Global Equity ETF 20201005 0 25.14 25.28 25.04 25.28 10200 24.9095 up up correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20201005 0 22.8834 22.8834 22.7914 22.8119 5575 22.2253 down up incorrect
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20201005 0 25.4 25.73 25.4 25.72 1700 25.3332 up up correct
MKP.TO MCAN Mortgage Corporation 20201005 0 13.47 13.49 13.47 13.47 1500 11.5978
MMP-UN.TO Precious Metals And Mining Trust 20201005 0 2.41 2.41 2.37 2.37 12400 2.2232 down down correct
MMX.TO Maverix Metals Inc 20201005 0 6.97 7.14 6.87 6.87 64434 6.8081 down down correct
MND.TO Mandalay Resources Corporation 20201005 0 1.59 1.62 1.55 1.61 14361 1.61 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20201005 0 19.12 19.4 19.12 19.4 3020 19.4 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20201005 0 29.99 29.99 29.64 29.84 5998 29.84 down down correct
MOGO.TO Mogo Inc 20201005 0 1.95 1.98 1.86 1.98 48811 1.98 up down incorrect
MOZ.TO Marathon Gold Corporation 20201005 0 2.26 2.3 2.2 2.25 224225 2.25 down down correct
MPC-C.TO Madison Pacific Properties Inc 20201005 0 2.85 2.85 2.85 2.85 0 2.6123
MPC.TO Madison Pacific Properties Inc 20201005 0 3.62 3.62 3.62 3.62 0 3.2843
MPCF.TO Mackenzie Portfolio Completion ETF 20201005 0 18.44 18.44 18.44 18.44 0 17.8837
MPCT-UN.TO Dream Impact Trust 20201005 0 4.84 4.92 4.77 4.8 38100 4.458 down down correct
MPVD.TO Mountain Province Diamonds Inc 20201005 0 0.405 0.405 0.4 0.4 5058 0.4 down down correct
MR-UN.TO Melcor Real Estate Investment Trust 20201005 0 3.85 3.87 3.82 3.82 8973 3.5143 down down correct
MRC.TO Morguard Corporation 20201005 0 104.42 104.42 100.76 100.76 3052 100.1722 down down correct
MRD.TO Melcor Developments Ltd 20201005 0 5.99 6.13 5.94 6.13 8650 5.8637 up up correct
MRE.TO Martinrea International Inc 20201005 0 10.02 10.34 9.87 10.3 319155 10.1418 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20201005 0 15.03 15.17 14.89 15.1 28626 14.3696 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20201005 0 4.33 4.45 4.3 4.35 53485 4.0589 up up correct
MRU.TO Metro Inc 20201005 0 63.75 64.15 63.57 64.09 849928 62.7951 up up correct
MSV.TO Minco Silver Corporation 20201005 0 0.475 0.475 0.475 0.475 9189 0.475
MTL.TO Mullen Group Ltd 20201005 0 9.38 9.38 9.14 9.33 297619 8.9213 down down correct
MTY.TO MTY Food Group Inc 20201005 0 33.86 34.22 33.18 33.61 85303 33.415 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20201005 0 21.1469 21.1469 21.0966 21.1167 49402 20.3133 down up incorrect
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20201005 0 32.59 32.59 32.59 32.59 0 32.2062
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20201005 0 31.41 31.41 31.41 31.41 600 31.41
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20201005 0 30.14 30.14 30.14 30.14 100 29.9198
MUS.TO Mackenzie Maximum Diversification US Index ETF 20201005 0 31.46 31.46 31.4 31.4 900 31.0964 down down correct
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20201005 0 23.5 23.67 23.5 23.65 985 23.65 up up correct
MUX.TO McEwen Mining Inc 20201005 0 1.39 1.49 1.39 1.48 386155 1.48 up up correct
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20201005 0 27.14 27.14 27.13 27.13 2500 26.806 down down correct
MX.TO Methanex Corporation 20201005 0 32.3 33.28 32.1 33.24 272033 32.9348 up up correct
MXG.TO Maxim Power Corp 20201005 0 2.04 2.04 2.04 2.04 1900 2.04
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20201005 0 23.02 23.05 23.02 23.05 400 22.5989 up down incorrect
NA-PC.TO National Bank of Canada 20201005 0 23.75 23.78 23.72 23.72 6038 22.7059 down down correct
NA-PE.TO National Bank of Canada 20201005 0 18.57 18.65 18.57 18.65 680 17.7666 up up correct
NA-PG.TO National Bank of Canada 20201005 0 20 20.02 20 20 1430 19.0217
NA-PS.TO National Bank of Canada 20201005 0 17.63 17.63 17.31 17.35 7658 16.6022 down down correct
NA-PW.TO NA-PW 20201005 0 16.87 16.98 16.65 16.65 21804 15.95 down down correct
NA.TO National Bank of Canada 20201005 0 67.48 68.48 66.9 68.01 2217257 65.2029 up down incorrect
NALT.TO NBI Liquid Alternatives ETF 20201005 0 21.45 21.62 21.45 21.52 4700 20.0999 up down incorrect
NB.TO NioCorp Developments Ltd 20201005 0 0.78 0.87 0.78 0.87 192067 0.87 up up correct
NCF.TO Northcliff Resources Ltd 20201005 0 0.035 0.04 0.03 0.04 960300 0.04 up up correct
NCP.TO Nickel Creek Platinum Corp 20201005 0 0.155 0.175 0.155 0.175 34609 0.175 up up correct
NCU.TO Nevada Copper Corp 20201005 0 0.12 0.125 0.115 0.12 50028 1.2
NDM.TO Northern Dynasty Minerals Ltd 20201005 0 1.38 1.67 1.38 1.56 2561221 1.56 up down incorrect
NEO.TO Neo Performance Materials Inc 20201005 0 10.8 10.825 10.78 10.79 10400 10.4826 down down correct
NEPT.TO Neptune Wellness Solutions Inc 20201005 0 2.83 2.96 2.77 2.8 379207 2.8 down down correct
NEXA.TO Nexa Resources S.A 20201005 0 7.91 8.57 7.91 8.33 2000 8.1221 up up correct
NEXT.TO NextSource Materials Inc 20201005 0 0.055 0.065 0.05 0.06 195839 0.6 up up correct
NFI.TO NFI Group Inc 20201005 0 17.64 17.86 17.22 17.77 134900 17.1861 up up correct
NG.TO NovaGold Resources Inc 20201005 0 14.81 15.08 14.66 14.79 380200 14.79 down down correct
NGD.TO New Gold Inc 20201005 0 2.4 2.6 2.38 2.58 3218006 2.58 up up correct
NGT.TO Newmont Corporation 20201005 0 83.26 84.83 82.64 83.65 52977 80.8268 up up correct
NHK.TO Nighthawk Gold Corp 20201005 0 1.3 1.33 1.29 1.29 26990 1.29 down down correct
NIF-UN.TO Noranda Income Fund 20201005 0 1.25 1.25 1.25 1.25 5200 1.2159
NOA.TO North American Construction Group Ltd 20201005 0 8.44 8.58 8.44 8.51 54600 8.4031 up up correct
NPI-PA.TO NPI-PA 20201005 0 13.99 14.16 13.99 13.99 2300 13.3866
NPI-PB.TO NPI-PB 20201005 0 13.62 13.89 13.4 13.89 720 13.3326 up up correct
NPI-PC.TO Northland Power Inc PREF SER 20201005 0 17.76 18.25 17.75 18.04 2900 17.0851 up up correct
NPI.TO Northland Power Inc 20201005 0 40.97 41.335 40.61 41.27 569638 39.9377 up up correct
NPK.TO Verde Agritech Plc 20201005 0 0.67 0.68 0.64 0.65 31900 0.65 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20201005 0 19.17 19.22 19.1 19.17 9300 18.2361
NREA.TO NBI Global Real Assets Income ETF 20201005 0 17.66 17.72 17.66 17.7 52400 17.155 up down incorrect
NSCE.TO NBI Sustainable Canadian Equity ETF 20201005 0 26.62 26.68 26.61 26.68 800 26.5122 up up correct
NSR.TO Nomad Royalty Company Ltd 20201005 0 15.3 15.3 14.8 14.9 8300 14.5772 down down correct
NTR.TO Nutrien Ltd 20201005 0 51.88 54.35 51.83 54.31 3442500 52.5623 up up correct
NUAG.TO New Pacific Metals Corp 20201005 0 6.59 6.62 6.32 6.42 69125 6.42 down down correct
NVA.TO NuVista Energy Ltd 20201005 0 0.72 0.74 0.68 0.71 810050 0.71 down down correct
NVCN.TO Neovasc Inc 20201005 0 3.02 3.02 2.84 2.88 15067 2.88 down up incorrect
NVEI-U.TO Nuvei Corporation 20201005 0 42.86 44 40.59 42.17 67040 42.17 down down correct
NVEI.TO Nuvei Corporation 20201005 0 57.94 58.88 54.04 56.64 179157 56.64 down up incorrect
NVO.TO Novo Resources Corp 20201005 0 3.36 3.43 3.27 3.33 160258 3.33 down up incorrect
NWC.TO The North West Company Inc 20201005 0 35.42 36.33 35.03 36.1 274468 34.6162 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20201005 0 11.63 11.73 11.54 11.71 258697 10.8837 up up correct
NXE.TO NexGen Energy Ltd 20201005 0 2.29 2.31 2.26 2.28 381769 2.28 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20201005 0 3.88 3.89 3.88 3.89 2514 3.89 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20201005 0 3.18 3.26 3.18 3.26 43300 2.906 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20201005 0 1.59 1.59 1.55 1.58 78502 5.8602 down down correct
NXTG.TO First Trust Indxx NextG ETF 20201005 0 5.5 5.5 5.5 5.5 404 5.5
NZC.TO NorZinc Ltd 20201005 0 0.085 0.09 0.085 0.085 96500 0.0793
OBE.TO Obsidian Energy Ltd 20201005 0 0.48 0.48 0.465 0.48 17479 0.48
OGC.TO OceanaGold Corporation 20201005 0 2.04 2.06 2.01 2.05 2625372 2.05 up up correct
OGI.TO OrganiGram Holdings Inc 20201005 0 1.39 1.43 1.37 1.43 415711 1.43 up up correct
OLA.TO Orla Mining Ltd 20201005 0 5.37 5.53 5.22 5.32 217808 5.32 down down correct
OLY.TO Olympia Financial Group Inc 20201005 0 38.5 38.5 38.5 38.5 0 35.635
OMI.TO Orosur Mining Inc 20201005 0 0.275 0.29 0.26 0.26 1197900 0.26 down down correct
ONC.TO Oncolytics Biotech Inc 20201005 0 2.34 2.44 2.32 2.42 66877 2.42 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20201005 0 52.87 52.87 52.87 52.87 0 51.2683
ONEQ.TO ONE Global Equity ETF 20201005 0 25.67 25.67 25.67 25.67 0 25.2695
ONEX.TO Onex Corporation 20201005 0 60.39 61.08 60.09 60.45 308889 60.0571 up down incorrect
OPS.TO Opsens Inc 20201005 0 0.7 0.73 0.7 0.73 12900 0.73 up down incorrect
OPT.TO Optiva Inc 20201005 0 45.12 45.6 45.12 45.59 300 45.59 up up correct
OR.TO Osisko Gold Royalties Ltd 20201005 0 15.68 16.13 15.68 15.8 710344 15.586 up up correct
ORA.TO Aura Minerals Inc 20201005 0 14.06 14.21 13.32 14.21 26280 12.6464 up up correct
OREA.TO Orea Mining Corp 20201005 0 0.14 0.15 0.14 0.145 23000 0.145 up up correct
ORL.TO Orocobre Limited 20201005 0 2.55 2.75 2.51 2.73 200506 2.73 up down incorrect
ORV.TO Orvana Minerals Corp 20201005 0 0.28 0.29 0.275 0.275 270495 0.275 down down correct
OSK.TO Osisko Mining Inc 20201005 0 3.55 3.66 3.53 3.59 515232 3.59 up up correct
OSP-PA.TO Brompton Oil Split Corp 20201005 0 5.1 5.1 5.1 5.1 0 4.6991
OTEX.TO Open Text Corporation 20201005 0 56.01 56.4 55.88 56.2 485900 54.9812 up up correct
OVV.TO Ovintiv Inc 20201005 0 10.91 11.23 10.57 11.23 1191582 11.0858 up up correct
PAAS.TO Pan American Silver Corp 20201005 0 44.22 45.3 44.11 44.52 416766 43.8988 up up correct
PAT.TO Patriot One Technologies Inc 20201005 0 0.8 0.81 0.74 0.77 204735 0.77 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20201005 0 18.98 18.98 18.98 18.98 0 17.3406
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20201005 0 18.39 18.42 18.39 18.42 1500 17.9598 up up correct
PBH.TO Premium Brands Holdings Corporation 20201005 0 99.81 101 99.27 99.52 51700 97.4809 down up incorrect
PBL.TO Pollard Banknote Limited 20201005 0 18.06 18.12 18 18.05 3600 17.985 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20201005 0 11.8 11.8 11.8 11.8 700 11.3149
PCOR.TO PIMCO Managed Core Bond Pool 20201005 0 19.95 19.95 19.95 19.95 0 19.2009
PD.TO Precision Drilling Corporation 20201005 0 0.85 0.91 0.85 0.89 440023 17.8 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20201005 0 23.92 24.22 23.9 24.18 36800 23.0765 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20201005 0 24.79 24.95 24.78 24.95 1700 24.2743 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20201005 0 9.02 9.02 9.02 9.02 0 8.3719
PDV-PA.TO PDV-PA 20201005 0 10.03 10.03 10.03 10.03 0 9.3979
PDV.TO Prime Dividend Corp 20201005 0 4.92 4.92 4.92 4.92 0 4.397
PEA.TO Pieridae Energy Limited 20201005 0 0.53 0.53 0.4 0.45 130072 0.45 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20201005 0 2.41 2.5 2.41 2.49 589900 2.4596 up up correct
PFB.TO PFB Corporation 20201005 0 15.51 15.99 15.45 15.99 11700 13.2172 up up correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20201005 0 19.2 19.2 19.15 19.15 2400 18.2528 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20201005 0 10.42 10.45 10.42 10.45 2302 10.45 up down incorrect
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20201005 0 19.85 19.85 19.85 19.85 0 19.72
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20201005 0 10.04 10.04 10.04 10.04 200 10.04
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20201005 0 9.01 9.1 9.01 9.1 7500 8.3847 up up correct
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20201005 0 16.84 16.84 16.84 16.84 0 16.5591
PHX.TO PHX Energy Services Corp 20201005 0 1.52 1.52 1.5 1.5 39900 1.448 down down correct
PHYS-U.TO PHYS-U 20201005 0 15.21 15.28 15.21 15.28 2000 15.28 up up correct
PHYS.TO Sprott Physical Gold Trust 20201005 0 20.19 20.29 20.18 20.25 79742 20.25 up down incorrect
PIC-A.TO Premium Income Corporation 20201005 0 3.31 3.41 3.31 3.41 13951 2.7918 up down incorrect
PIC-PA.TO PIC-PA 20201005 0 12.87 12.91 12.85 12.91 1700 11.9802 up down incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20201005 0 19.19 19.19 19.07 19.11 1000 18.4579 down down correct
PIF.TO Polaris Infrastructure Inc 20201005 0 13.26 13.73 13.26 13.55 44700 12.841 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20201005 0 17.34 17.4 17.34 17.4 3400 16.8073 up up correct
PIPE.TO Pipestone Energy Corp 20201005 0 0.55 0.6 0.54 0.58 84675 0.58 up up correct
PKI.TO Parkland Corporation 20201005 0 35.36 35.75 35.27 35.57 145343 34.1492 up down incorrect
PLC.TO Park Lawn Corporation 20201005 0 27.9 28.1 27.5 27.94 98200 27.486 up up correct
PLV.TO Invesco Low Volatility Portfolio ETF 20201005 0 21.59 21.62 21.59 21.62 1000 21.1439 up up correct
PLZ-UN.TO Plaza Retail REIT 20201005 0 3.46 3.49 3.45 3.46 119380 3.2133
PMB-UN.TO Picton Mahoney Tactical Income Fund 20201005 0 7.74 7.74 7.74 7.74 3400 7.2922
PME.TO Sentry Select Primary Metals Corp 20201005 0 3.1 3.12 3.05 3.07 7100 2.8501 down up incorrect
PMIF.TO PIMCO Monthly Income Fund (Canada) 20201005 0 19.6 19.605 19.59 19.6 62771 19.0457
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20201005 0 18.44 18.45 18.4 18.4 1889 18.4 down down correct
PMN.TO ProMIS Neurosciences Inc 20201005 0 0.145 0.145 0.13 0.13 509949 0.13 down up incorrect
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20201005 0 19.7 19.75 19.7 19.75 11700 19.4795 up up correct
PMT.TO Perpetual Energy Inc 20201005 0 0.085 0.085 0.075 0.075 33150 0.075 down down correct
PNE.TO Pine Cliff Energy Ltd 20201005 0 0.2 0.225 0.195 0.225 255600 0.225 up up correct
PNP.TO Pinetree Capital Ltd 20201005 0 1.28 1.28 1.28 1.28 200 1.28
POM.TO PolyMet Mining Corp 20201005 0 5.19 5.85 5.19 5.84 29358 5.84 up up correct
POU.TO Paramount Resources Ltd 20201005 0 2.15 2.21 2.04 2.2 515379 2.1778 up up correct
POW-PA.TO POW-PA 20201005 0 25.55 25.55 25.4 25.5 9360 23.8139 down down correct
POW-PB.TO POW-PB 20201005 0 25.35 25.58 25.03 25.47 8500 23.8447 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20201005 0 25.57 25.57 25.46 25.47 5400 23.7407 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20201005 0 24.92 25 24.75 24.9 14649 23.4097 down down correct
POW-PF.TO POW-PF 20201005 0 43.25 43.25 43.25 43.25 0 42.2975
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20201005 0 25.5 25.52 25.5 25.51 4276 23.8258 up up correct
POW.TO Power Corporation of Canada 20201005 0 26.99 27.1 26.8 27.01 3548353 25.6622 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20201005 0 13.29 13.3 13.24 13.29 29670 12.2056
PPL-PC.TO Pembina Pipeline Corporation 20201005 0 13.2 13.49 13.2 13.32 4868 12.2991 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20201005 0 14.3 14.3 14.19 14.19 6438 13.1649 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20201005 0 14.05 14.05 13.84 13.84 10201 12.8591 down down correct
PPL-PI.TO Pembina Pipeline Corporation 20201005 0 16.37 16.5 16.37 16.38 6092 15.3675 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20201005 0 13.42 13.5 13.42 13.43 13000 12.5165 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20201005 0 14.52 14.55 14.48 14.48 5330 13.4664 down down correct
PPL-PS.TO Pembina Pipeline Corporation 20201005 0 18.85 18.85 18.15 18.16 7360 17.0788 down up incorrect
PPL.TO Pembina Pipeline Corporation 20201005 0 28.92 29.28 28.5 29 1322149 26.7483 up down incorrect
PPR.TO Prairie Provident Resources Inc 20201005 0 0.02 0.02 0.015 0.015 293289 0.015 down down correct
PPTA.TO Midas Gold Corp. 20201005 0 1.52 1.52 1.43 1.51 313990 15.1 down up incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20201005 0 7.63 7.635 7.63 7.635 3000 7.2698 up up correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20201005 0 17.46 17.46 17.46 17.46 0 17.272
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20201005 0 24.68 24.68 24.68 24.68 0 23.3279
PRM-PA.TO Big Pharma Split Corp 20201005 0 10.75 10.75 10.75 10.75 0 10.2481
PRM.TO Big Pharma Split Corp 20201005 0 12.6 12.6 12.56 12.56 2100 10.7609 down down correct
PRMW.TO Primo Water Corporation 20201005 0 19.06 19.06 18.8 18.95 114518 18.612 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20201005 0 19.56 19.56 19.56 19.56 0 18.8072
PRQ.TO Petrus Resources Ltd 20201005 0 0.155 0.155 0.155 0.155 1500 0.155
PRU.TO Perseus Mining Limited 20201005 0 1.39 1.39 1.3 1.31 22900 1.31 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20201005 0 4.85 4.87 4.77 4.81 64383 4.4534 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20201005 0 50 50.01 50 50.01 33800 49.6622 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20201005 0 18.51 18.52 18.5 18.52 841 17.9306 up down incorrect
PSD.TO Pulse Seismic Inc 20201005 0 0.75 0.75 0.75 0.75 16510 0.7462
PSI.TO Pason Systems Inc 20201005 0 5.33 5.45 5.3 5.39 306087 5.2449 up up correct
PSK.TO PrairieSky Royalty Ltd 20201005 0 8.39 8.6 8.29 8.48 491900 8.3006 up up correct
PSLV-U.TO PSLV-U 20201005 0 8.57 8.61 8.55 8.6 13300 8.6 up up correct
PSLV.TO Sprott Physical Silver Trust 20201005 0 11.25 11.43 11.24 11.39 75543 11.39 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20201005 0 100 100 100 100 940 100
PSY.TO Invesco Global Shareholder Yield ETF 20201005 0 23.48 23.48 23.48 23.48 0 22.7014
PTB.TO Invesco Tactical Bond ETF 20201005 0 0.7 0.705 0.69 0.69 41470 0.6427 down down correct
PTM.TO Platinum Group Metals Ltd 20201005 0 2.7 2.92 2.7 2.82 57701 2.82 up up correct
PTS.TO Points International Ltd 20201005 0 12.99 13.01 12.99 13 4500 13 up up correct
PVG.TO Pretium Resources Inc 20201005 0 17.07 17.4 17.04 17.16 300771 17.16 up up correct
PVS-PF.TO PVS-PF 20201005 0 25.2 25.2 25.1 25.15 7800 23.726 down up incorrect
PVS-PG.TO Partners Value Split Corp 20201005 0 25.14 25.14 25.14 25.14 1200 23.6867
PVS-PH.TO Partners Value Split Corp 20201005 0 24.82 24.82 24.52 24.8 1400 23.4126 down down correct
PWF-PA.TO Power Financial Corporation 20201005 0 9.91 9.91 9.9 9.9 420 9.4948 down down correct
PWF-PE.TO Power Financial Corporation 20201005 0 25.43 25.43 25.32 25.32 1795 23.6639 down down correct
PWF-PF.TO Power Financial Corporation 20201005 0 25 25.38 25 25.36 7740 23.7702 up up correct
PWF-PH.TO PWF-PH 20201005 0 25.58 25.58 25.49 25.5 2200 23.7685 down down correct
PWF-PI.TO Power Financial Corporation 20201005 0 25.65 25.65 25.57 25.65 5120 24.0992
PWF-PK.TO Power Financial Corporation 20201005 0 24.5 24.51 24.47 24.5 6980 23.0273
PWF-PL.TO Power Financial Corporation 20201005 0 25.05 25.11 24.99 25.07 6042 23.5282 up up correct
PWF-PO.TO Power Financial Corporation 20201005 0 25.55 25.55 25.49 25.5 15790 23.7554 down down correct
PWF-PP.TO Power Financial Corporation 20201005 0 10.4 10.42 10.28 10.36 17438 9.8673 down down correct
PWF-PQ.TO Power Financial Corporation 20201005 0 9.93 9.93 9.93 9.93 200 9.5324
PWF-PR.TO Power Financial Corporation 20201005 0 25.43 25.45 25.4 25.4 4900 23.7495 down down correct
PWF-PS.TO Power Financial Corporation 20201005 0 23.7 24 23.7 23.81 8138 22.4044 up up correct
PWF-PT.TO Power Financial Corporation 20201005 0 16.63 16.63 16.63 16.63 808 15.6059
PWF-PZ.TO Power Financial Corporation 20201005 0 25.15 25.2 25.15 25.2 7270 23.6729 up up correct
PWF.TO Power Financial Corporation 20201005 0 0.43 0.455 0.425 0.45 106500 0.45 up down incorrect
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20201005 0 23 23.26 23 23.24 5900 22.5674 up up correct
PXG.TO Invesco FTSE RAFI Global+ Index ETF CAD 20201005 0 21.68 21.68 21.68 21.68 500 21.2241
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20201005 0 26.71 26.71 26.71 26.71 1300 26.2599
PXT.TO Parex Resources Inc 20201005 0 13.94 14.45 13.94 14.27 584000 13.943 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20201005 0 37.78 38.08 37.78 38.08 500 38.08 up up correct
PYF.TO Purpose Premium Yield Fund Series ETF 20201005 0 17.33 17.33 17.3 17.33 2100 16.2162
PYR.TO PyroGenesis Canada Inc. 20201005 0 4.01 4.22 3.9 4.1 182920 4.1 up down incorrect
PZA.TO Pizza Pizza Royalty Corp 20201005 0 8.38 8.53 8.38 8.46 38000 7.8475 up up correct
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20201005 0 20.55 20.55 20.55 20.55 0 20.2515
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20201005 0 24.38 24.38 24.38 24.38 0 24.0039
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20201005 0 112.7 112.7 112.7 112.7 0 110.9176
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20201005 0 109.82 109.82 109.82 109.82 0 106.4114
QBR-A.TO Quebecor Inc 20201005 0 33.77 33.82 33.77 33.82 350 32.4502 up down incorrect
QBR-B.TO Quebecor Inc 20201005 0 33.93 34.08 33.71 33.87 215281 32.5032 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20201005 0 14.72 14.72 14.46 14.51 45314 14.51 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20201005 0 24.3 24.45 24.3 24.39 4880 22.8688 up down incorrect
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20201005 0 98.91 98.91 98.91 98.91 0 98.91
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201005 0 25.04 25.04 25.04 25.04 0 24.9432
QCN.TO Mackenzie Canadian Equity Index ETF 20201005 0 98.15 98.71 98.15 98.71 4500 95.4516 up up correct
QDX.TO Mackenzie International Equity Index ETF 20201005 0 92.73 93.19 92.73 93.19 2200 90.6327 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20201005 0 90.52 90.52 90.52 90.52 0 90.52
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20201005 0 95.82 95.82 95.82 95.82 0 95.82
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20201005 0 95.81 95.81 95.81 95.81 0 90.8018
QEC.TO Questerre Energy Corporation 20201005 0 0.115 0.14 0.115 0.14 88000 0.14 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20201005 0 89.95 89.95 89.95 89.95 0 84.8616
QMA.TO AGFiQ Global Balanced ETF Portfolio 20201005 0 30.27 30.27 30.27 30.27 700 30.27
QMY.TO AGFiQ Global Income ETF Portfolio 20201005 0 26.55 26.55 26.55 26.55 0 26.55
QQC-F.TO Invesco NASDAQ 100 Index ETF 20201005 0 93.99 95.3 93.99 95.29 4621 95.29 up up correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20201005 0 103.82 103.82 103.82 103.82 0 103.82
QSP-UN.TO Restaurant Brands International Limited Partnership 20201005 0 77.77 77.77 77.77 77.77 0 74.5267
QSR.TO Restaurant Brands International Inc 20201005 0 76.31 77.06 76.02 76.63 1200175 73.4535 up up correct
QTRH.TO Quarterhill Inc 20201005 0 1.82 1.84 1.8 1.82 143290 1.7763
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20201005 0 108.76 108.76 108.76 108.76 0 104.2695
QUU.TO Mackenzie US Large Cap Equity Index ETF 20201005 0 130.82 130.82 130.82 130.82 1500 128.91
RA-UN.TO Middlefield Global Real Asset Fund 20201005 0 8.9 8.9 8.85 8.87 6400 8.87 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20201005 0 19.73 19.73 19.73 19.73 0 18.9765
RAY-A.TO Stingray Group Inc 20201005 0 6.01 6.02 5.71 5.76 130400 5.4638 down down correct
RAY-B.TO Stingray Group Inc 20201005 0 5.9 6.25 5.71 5.75 3900 5.4553 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20201005 0 79.93 81.54 79.34 81.41 104237 79.9248 up up correct
RBDI.TO RBC BlueBay Global Diversified Income (CAD Hedged) ETF 20201005 0 19.73 19.73 19.73 19.73 100 19.1162
RBNK.TO RBC Canadian Bank Yield Index ETF 20201005 0 17.4 17.55 17.4 17.55 8700 16.8063 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20201005 0 19.68 19.68 19.68 19.68 0 19.165
RBOT.TO Horizons Robotics and Automation Index ETF 20201005 0 28.41 28.84 28.41 28.8 1126 28.7526 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20201005 0 18.59 18.68 18.59 18.68 400 17.9748 up down incorrect
RCE.TO RBC Quant Canadian Equity Leaders ETF 20201005 0 21.31 21.31 21.31 21.31 0 20.7987
RCG-PB.TO RF Capital Group Inc 20201005 0 11.05 11.05 11 11 1325 9.9322 down down correct
RCG.TO RF Capital Group Inc 20201005 0 1.95 1.95 1.91 1.95 61802 1.95
RCH.TO Richelieu Hardware Ltd 20201005 0 35.75 36.51 35.6 36.44 103000 36.0674 up up correct
RCI-A.TO Rogers Communications Inc 20201005 0 55.22 55.22 54.4 55.05 1000 52.8887 down down correct
RCI-B.TO Rogers Communications Inc 20201005 0 53.54 53.73 52.7 53.45 1050852 51.2954 down up incorrect
REAL.TO Real Matters Inc 20201005 0 26.74 27.25 26.18 27.14 549586 27.14 up up correct
RECP.TO Recipe Unlimited Corporation 20201005 0 10.11 10.11 9.9 9.9 17725 9.9 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20201005 0 14.42 14.53 14.21 14.43 1386739 13.5314 up up correct
RET-A.TO Reitmans (Canada) Limited 20201005 0 0.125 0.125 0.11 0.11 112587 0.11 down down correct
RFP.TO Resolute Forest Products Inc 20201005 0 6.56 6.79 6.55 6.68 44000 6.68 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20201005 0 16.7 16.7 16.7 16.7 0 15.9872
RID.TO RBC Quant EAFE Dividend Leaders ETF 20201005 0 21.12 21.2 21.1 21.2 4100 20.5133 up down incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20201005 0 20.18 20.18 20.18 20.18 300 19.552
RIE.TO RBC Quant EAFE Equity Leaders ETF 20201005 0 20.41 20.41 20.41 20.41 0 19.8897
RIRA.TO Russell Investments Real Assets 20201005 0 17.25 17.25 17.25 17.25 0 16.3817
RIT.TO CI Canadian REIT ETF 20201005 0 15.48 15.48 15.39 15.44 14557 14.6045 down down correct
RNW.TO TransAlta Renewables Inc 20201005 0 16.93 17.27 16.93 17.25 500800 16.2491 up up correct
ROOT.TO Roots Corporation 20201005 0 1.4 1.4 1.35 1.39 7772 1.39 down up incorrect
RPD.TO RBC Quant European Dividend Leaders ETF 20201005 0 19.3 19.3 19.3 19.3 0 18.8152
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20201005 0 18.8 18.8 18.8 18.8 200 18.3425
RPF.TO RBC Canadian Preferred Share ETF 20201005 0 18.49 18.5 18.46 18.5 57000 17.5354 up up correct
RPI-UN.TO Richards Packaging Income Fund 20201005 0 81.02 82.04 80.51 81.27 4400 79.4056 up down incorrect
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20201005 0 20.8 20.83 20.79 20.83 400 20.5381 up up correct
RQI.TO RBC Target 2021 Corporate Bond Index ETF 20201005 0 19.74 19.74 19.74 19.74 0 19.2836
RQJ.TO RBC Target 2022 Corporate Bond Index ETF 20201005 0 20.05 20.05 20.05 20.05 0 19.5254
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20201005 0 19.98 19.98 19.98 19.98 0 19.3308
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20201005 0 21.67 21.67 21.67 21.67 0 21.0717
RSI.TO Rogers Sugar Inc 20201005 0 4.78 4.88 4.78 4.87 362078 4.572 up up correct
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20201005 0 13.06 13.06 13.06 13.06 0 12.8182
RUBY.TO RBC U.S. Banks Yield Index ETF 20201005 0 14.37 14.5 14.37 14.5 1300 14.2222 up down incorrect
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20201005 0 37.79 38.4 37.79 38.4 3300 37.75 up down incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20201005 0 28.31 28.31 28.31 28.31 0 27.8539
RUE.TO RBC Quant U.S. Equity Leaders ETF 20201005 0 33 33 33 33 100 32.6403
RUEH.TO RBC Quant U.S. Equity Leaders (CAD Hedged) ETF 20201005 0 28.46 28.46 28.46 28.46 0 28.1853
RUS.TO Russel Metals Inc 20201005 0 18.58 18.85 18.52 18.74 178270 17.5367 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20201005 0 22.1 22.1 22.1 22.1 0 21.5099
RVX.TO Resverlogix Corp 20201005 0 1.15 1.23 1.03 1.11 92944 1.11 down down correct
RWC.TO CI MSCI Canada Low Risk Weighted ETF 20201005 0 11.01 11.01 11.01 11.01 0 10.7177
RWE-B.TO CI MSCI Europe Low Risk Weighted ETF 20201005 0 27.72 27.73 27.72 27.73 1100 27.1582 up down incorrect
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20201005 0 27.67 27.76 27.67 27.76 1000 27.1669 up down incorrect
RWU-B.TO CI MSCI USA Low Risk Weighted ETF 20201005 0 21.84 21.85 21.83 21.85 1800 21.85 up up correct
RWU.TO CI MSCI USA Low Risk Weighted ETF 20201005 0 17.34 17.34 17.34 17.34 300 17.1664
RWW-B.TO CI MSCI World Low Risk Weighted ETF 20201005 0 32.5 32.5 32.5 32.5 377 31.7396
RWW.TO CI MSCI World Low Risk Weighted ETF 20201005 0 28.48 28.48 28.48 28.48 800 27.7824
RWX.TO CI MSCI International Low Risk Weighted ETF 20201005 0 19.22 19.22 19.22 19.22 0 18.6856
RXD-U.TO RBC Quant Emerging Markets Dividend Leaders ETF 20201005 0 14.52 14.66 14.48 14.48 6600 14.48 down down correct
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20201005 0 19.15 19.3 19.15 19.3 400 18.7233 up up correct
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20201005 0 24.37 24.37 24.37 24.37 300 23.9553
RY-PH.TO RY-PH 20201005 0 18.15 18.2 18.13 18.15 19469 17.2316
RY-PJ.TO Royal Bank of Canada 20201005 0 19.24 19.69 19.24 19.47 7322 18.6399 up up correct
RY-PM.TO Royal Bank of Canada 20201005 0 19.04 19.04 18.99 18.99 7374 18.1749 down down correct
RY-PN.TO RY-PN 20201005 0 26.1 26.2 25.96 25.96 2304 24.4841 down down correct
RY-PO.TO Royal Bank of Canada 20201005 0 25.96 26.16 25.96 26.1 5389 24.612 up down incorrect
RY-PP.TO Royal Bank of Canada 20201005 0 26.31 26.4 26.31 26.4 8400 24.8083 up up correct
RY-PR.TO Royal Bank of Canada 20201005 0 25.7 25.7 25.58 25.69 12237 24.6729 down down correct
RY-PS.TO Royal Bank of Canada 20201005 0 20.49 20.64 20.49 20.52 14840 19.2622 up down incorrect
RY-PZ.TO Royal Bank of Canada 20201005 0 18.17 18.18 18.1 18.15 14764 17.2143 down down correct
RY.TO Royal Bank of Canada 20201005 0 95 95.8 94.21 95.52 4872127 91.1044 up up correct
S.TO Sherritt International Corporation 20201005 0 0.195 0.195 0.185 0.195 176663 0.195
SAM.TO Starcore International Mines Ltd 20201005 0 0.265 0.285 0.265 0.285 67500 0.285 up up correct
SAP.TO Saputo Inc 20201005 0 34.11 34.55 34.11 34.51 556000 33.63 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20201005 0 0.07 0.07 0.07 0.07 3025 0.07
SBB.TO Sabina Gold & Silver Corp 20201005 0 2.56 2.67 2.55 2.61 668502 2.61 up up correct
SBC-PA.TO SBC-PA 20201005 0 9.95 9.97 9.95 9.97 27800 9.5012 up up correct
SBC.TO Brompton Split Banc Corp 20201005 0 6.984 6.984 6.896 6.952 43750 6.2326 down down correct
SBN-PA.TO SBN-PA 20201005 0 9.72 9.72 9.72 9.72 0 9.1096
SBN.TO Mulvihill S Split Corp 20201005 0 1.69 1.69 1.69 1.69 0 1.632
SBR.TO Silver Bear Resources Plc 20201005 0 0.14 0.14 0.135 0.135 25825 0.135 down down correct
SCL.TO Shawcor Ltd 20201005 0 2.29 2.36 2.23 2.33 369415 2.33 up up correct
SCR.TO Score Media and Gaming Inc 20201005 0 0.72 0.73 0.71 0.73 203018 7.3 up up correct
SCY.TO Scandium International Mining Corp 20201005 0 0.125 0.135 0.125 0.13 109500 0.13 up down incorrect
SDE.TO Spartan Delta Corp. 20201005 0 2.59 2.7 2.54 2.7 42800 2.7 up up correct
SEA.TO Seabridge Gold Inc 20201005 0 25.07 25.62 24.94 25.42 43769 25.42 up up correct
SES.TO Secure Energy Services Inc 20201005 0 1.35 1.39 1.33 1.36 631409 1.3486 up up correct
SFC.TO Sagicor Financial Company Ltd 20201005 0 6.75 6.75 6.72 6.72 126220 6.3511 down down correct
SFI.TO Solution Financial Inc. 20201005 0 0.51 0.51 0.51 0.51 0 0.5046
SGLD.TO Sabre Gold Mines Corp. 20201005 0 0.13 0.14 0.13 0.14 150700 0.14 up up correct
SGR-U.TO Slate Grocery REIT 20201005 0 8.09 8.09 8 8 2400 8 down down correct
SGR-UN.TO Slate Grocery REIT 20201005 0 10.8 10.8 10.56 10.63 31246 9.59 down up incorrect
SGY.TO Surge Energy Inc 20201005 0 0.1709 0.1709 0.1624 0.1624 356850 0.1624 down down correct
SHLE.TO Source Energy Services Ltd 20201005 0 0.08 0.085 0.075 0.08 282696 0.96
SHOP.TO Shopify Inc 20201005 0 1373.94 1413.61 1346.14 1413.28 227356 1413.28 up up correct
SIA.TO Sienna Senior Living Inc 20201005 0 11.18 11.18 11.05 11.12 345133 10.3106 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20201005 0 9.35 9.75 9.35 9.75 6100 9.3134 up up correct
SII.TO Sprott Inc 20201005 0 44.23 46.02 43.69 45.75 158228 44.2539 up down incorrect
SIL.TO SilverCrest Metals Inc 20201005 0 11.4 11.64 11.29 11.51 261652 11.51 up up correct
SIS.TO Savaria Corporation 20201005 0 14.41 14.79 14.41 14.77 135300 14.3086 up up correct
SJ.TO Stella-Jones Inc 20201005 0 45 46 44.64 45.74 162700 44.863 up up correct
SJR-B.TO Shaw Communications Inc 20201005 0 24.56 24.66 24.43 24.58 1126858 23.3712 up down incorrect
SKE.TO Skeena Resources Limited 20201005 0 2.65 2.69 2.62 2.64 293024 10.56 down down correct
SKYY.TO First Trust Cloud Computing ETF 20201005 0 25.42 25.42 25.42 25.42 0 25.0548
SLF-PA.TO Sun Life Financial Inc 20201005 0 24.21 24.57 24.2 24.51 75328 23.3714 up up correct
SLF-PB.TO Sun Life Financial Inc 20201005 0 24.7 24.79 24.62 24.77 12726 23.6109 up up correct
SLF-PC.TO Sun Life Financial Inc 20201005 0 23.24 23.49 23.23 23.46 8474 22.1623 up up correct
SLF-PD.TO Sun Life Financial Inc 20201005 0 23.2 23.42 23.2 23.42 7167 22.1263 up up correct
SLF-PE.TO Sun Life Financial Inc 20201005 0 23.35 23.5 23.35 23.49 6412 22.1868 up up correct
SLF-PG.TO Sun Life Financial Inc 20201005 0 10.39 10.65 10.39 10.65 5016 10.2525 up up correct
SLF-PH.TO Sun Life Financial Inc 20201005 0 15.25 15.32 15.25 15.32 6960 14.669 up up correct
SLF-PI.TO Sun Life Financial Inc 20201005 0 18.4 18.5 18.37 18.42 2694 17.5165 up up correct
SLF-PJ.TO Sun Life Financial Inc 20201005 0 9.64 9.98 9.64 9.91 2500 9.5781 up up correct
SLF-PK.TO Sun Life Financial Inc 20201005 0 14.4 14.45 14.4 14.45 350 13.9418 up up correct
SLF.TO Sun Life Financial Inc 20201005 0 55.08 55.735 55.02 55.57 942859 53.1565 up up correct
SLR.TO Solitario Zinc Corp 20201005 0 0.53 0.59 0.53 0.58 4500 0.58 up up correct
SLS.TO Solaris Resources Inc 20201005 0 4.4 4.54 4.38 4.43 228328 4.43 up up correct
SMC.TO Sulliden Mining Capital Inc 20201005 0 0.065 0.065 0.065 0.065 23000 0.065
SMT.TO Sierra Metals Inc 20201005 0 2 2 1.92 1.92 10200 1.8795 down down correct
SMU-UN.TO Summit Industrial Income REIT 20201005 0 12.78 13.06 12.72 13 347100 12.4992 up down incorrect
SNC.TO SNC-Lavalin Group Inc 20201005 0 21.4 22.14 21.27 22.11 911020 22.0348 up up correct
SOLG.TO SolGold Plc 20201005 0 0.62 0.62 0.59 0.6 94525 0.6 down down correct
SOT-UN.TO Slate Office REIT 20201005 0 3.6 3.63 3.57 3.61 50632 3.2667 up up correct
SOY.TO SunOpta Inc 20201005 0 10.07 10.175 9.96 10.17 45542 10.17 up down incorrect
SPB.TO Superior Plus Corp 20201005 0 11.76 12.09 11.75 11.98 587922 11.2659 up up correct
SPG.TO Spark Power Group Inc 20201005 0 1.48 1.53 1.48 1.51 77000 1.51 up up correct
SPPP-U.TO SPPP-U 20201005 0 16.02 16.02 16.02 16.02 100 16.02
SPPP.TO Sprott Physical Platinum and Palladium Trust 20201005 0 21.31 21.31 21.15 21.29 900 21.29 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20201005 0 20.54 20.57 20.17 20.34 477757 18.7901 down up incorrect
SRV-UN.TO SIR Royalty Income Fund 20201005 0 1.83 1.94 1.63 1.7 13906 1.613 down up incorrect
SRX.TO Storm Resources Ltd 20201005 0 2.1 2.22 2.09 2.2 26732 2.2 up up correct
SSL.TO Sandstorm Gold Ltd 20201005 0 11.28 11.61 11.26 11.39 322460 11.39 up up correct
SSRM.TO SSR Mining Inc 20201005 0 24.42 25.1 24.39 24.78 825090 24.4751 up up correct
STEP.TO STEP Energy Services Ltd 20201005 0 0.52 0.52 0.48 0.495 12330 0.495 down down correct
STGO.TO Steppe Gold Ltd 20201005 0 2.6 2.62 2.5 2.52 8504 2.52 down down correct
STLC.TO Stelco Holdings Inc 20201005 0 11.7 12.1 11.63 11.99 138000 11.7809 up up correct
STN.TO Stantec Inc 20201005 0 39.84 40.22 39.8 40.06 236965 39.5604 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20201005 0 21.1 21.2 21.1 21.2 2500 20.7345 up up correct
SU.TO Suncor Energy Inc 20201005 0 16.24 16.43 15.75 16.04 7387218 15.2854 down up incorrect
SUN104.TO Sun Life Mfs International Value A 20201005 0 25.777 25.777 25.777 25.777 0 25.777
SVB.TO Silver Bull Resources Inc 20201005 0 0.75 0.81 0.75 0.77 40584 0.77 up down incorrect
SVM.TO Silvercorp Metals Inc 20201005 0 9.71 10.16 9.71 10.01 431700 9.9429 up up correct
SVR-C.TO iShares Silver Bullion ETF 20201005 0 12.5 12.71 12.5 12.71 2143 12.71 up up correct
SVR.TO iShares Silver Bullion ETF 20201005 0 12.48 12.72 12.45 12.58 27859 12.58 up down incorrect
SW.TO Sierra Wireless Inc 20201005 0 14.3 14.67 14.3 14.65 28249 14.65 up up correct
SXI.TO Synex International Inc 20201005 0 0.23 0.23 0.23 0.23 9000 0.23
SXP.TO Supremex Inc 20201005 0 1.22 1.32 1.19 1.23 88690 1.23 up up correct
SYLD.TO Purpose Strategic Yield Fund 20201005 0 18.26 18.39 18.26 18.39 1224 18.39 up down incorrect
SYZ.TO Sylogist Ltd. 20201005 0 10.73 10.73 10.5 10.51 13329 9.9583 down down correct
SZLS.TO StageZero Life Sciences Ltd 20201005 0 0.82 0.88 0.82 0.86 340686 0.86 up up correct
T.TO TELUS Corporation 20201005 0 23.75 23.89 23.52 23.85 1370455 22.5321 up up correct
TA-PD.TO TransAlta Corporation 20201005 0 8.77 8.89 8.77 8.87 17200 8.3079 up up correct
TA-PE.TO TA-PE 20201005 0 8.85 8.89 8.84 8.84 3500 8.3929 down down correct
TA-PF.TO TA-PF 20201005 0 12.29 12.56 12.29 12.56 16244 11.6885 up up correct
TA-PH.TO TA-PH 20201005 0 14.61 14.75 14.61 14.68 9712 13.5622 up up correct
TA-PJ.TO TransAlta Corporation 20201005 0 15.65 15.7 15.65 15.7 3550 14.5933 up down incorrect
TA.TO TransAlta Corporation 20201005 0 8.25 8.38 8.2 8.33 383601 8.1631 up up correct
TBL.TO Taiga Building Products Ltd 20201005 0 1.35 1.35 1.34 1.35 5315 1.2315
TBP.TO Tetra Bio-Pharma Inc 20201005 0 0.16 0.16 0.155 0.155 116045 0.155 down up incorrect
TC.TO Tucows Inc 20201005 0 93.69 97.26 93.69 97.26 1995 97.26 up up correct
TCL-A.TO Transcontinental Inc 20201005 0 16.49 16.84 16.31 16.74 227411 16.0528 up down incorrect
TCL-B.TO Transcontinental Inc 20201005 0 16.95 17 16.95 17 3850 16.3063 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20201005 0 15.69 15.69 15.69 15.69 0 15.2376
TCN.TO Tricon Residential Inc 20201005 0 11.19 11.34 11.12 11.25 179700 11.0181 up up correct
TCS.TO Tecsys Inc 20201005 0 31.46 33.44 31.46 32.58 154300 32.3585 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20201005 0 15.62 15.66 15.62 15.66 3200 15.2059 up up correct
TCW.TO Trican Well Service Ltd 20201005 0 1.11 1.19 1.11 1.17 532934 1.17 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20201005 0 15.67 15.67 15.67 15.67 0 15.67
TD-PFH.TO The Toronto-Dominion Bank 20201005 0 22.55 22.55 22.55 22.55 0 22.55
TD-PFI.TO The Toronto-Dominion Bank 20201005 0 17.59 17.59 17.59 17.59 0 17.59
TD-PFK.TO The Toronto-Dominion Bank 20201005 0 16.44 16.44 16.44 16.44 0 16.44
TD-PFL.TO The Toronto-Dominion Bank 20201005 0 19.76 19.76 19.76 19.76 0 19.76
TD-PFM.TO The Toronto-Dominion Bank 20201005 0 21.01 21.01 21.01 21.01 0 21.01
TD.TO The Toronto-Dominion Bank 20201005 0 62.8 63.68 62.6 63.48 12089063 60.3167 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20201005 0 15.7 15.7 15.64 15.64 9300 15.3597 down up incorrect
TEC.TO TD Global Technology Leaders Index ETF 20201005 0 22.46 22.68 22.39 22.67 39600 22.626 up up correct
TECK-A.TO Teck Resources Limited 20201005 0 20.9 20.9 20.89 20.89 400 20.7373 down down correct
TECK-B.TO Teck Resources Limited 20201005 0 19.16 19.16 18.23 18.47 3038427 18.3096 down down correct
TF.TO Timbercreek Financial Corp 20201005 0 8.27 8.27 8.17 8.22 28400 7.5192 down up incorrect
TFII.TO TFI International Inc 20201005 0 57.78 60.01 57.51 59.98 894699 59.2495 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20201005 0 16.8 16.95 16.8 16.95 5200 16.2202 up down incorrect
TGFI.TO TD Active Global Income ETF 20201005 0 24.52 24.52 24.52 24.52 0 23.8018
TGL.TO TransGlobe Energy Corporation 20201005 0 0.54 0.55 0.52 0.54 11000 0.54
TGO.TO TeraGo Inc 20201005 0 6.61 6.61 6.51 6.51 7800 6.51 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20201005 0 15.12 15.12 15.12 15.12 171 15.12
TH.TO Theratechnologies Inc 20201005 0 2.99 3.04 2.89 3.03 76676 3.03 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20201005 0 17.14 17.14 17.14 17.14 0 16.8309
THU.TO TD U.S. Equity CAD Hedged Index ETF 20201005 0 23.94 24.05 23.94 24.05 3800 23.7787 up up correct
TI.TO Titan Mining Corporation 20201005 0 0.69 0.69 0.68 0.68 7000 0.66 down down correct
TIH.TO Toromont Industries Ltd 20201005 0 79.22 80.42 78.68 80.02 161404 78.7054 up up correct
TILV.TO TD Q International Low Volatility ETF 20201005 0 13.41 13.41 13.41 13.41 0 13.41
TINF.TO TD Active Global Infrastructure Equity ETF 20201005 0 15.15 15.15 15.15 15.15 0 14.8343
TKO.TO Taseko Mines Limited 20201005 0 1.37 1.44 1.35 1.43 97946 1.43 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20201005 0 16.87 16.96 16.85 16.96 900 16.2115 up down incorrect
TLG.TO Troilus Gold Corp 20201005 0 1.28 1.28 1.21 1.23 138001 1.23 down down correct
TLO.TO Talon Metals Corp 20201005 0 0.265 0.32 0.26 0.295 759290 0.295 up down incorrect
TMD.TO Titan Medical Inc 20201005 0 0.95 1 0.93 1 53598 1 up up correct
TML.TO Treasury Metals Inc 20201005 0 1.37 1.37 1.32 1.36 50321 1.36 down up incorrect
TMQ.TO Trilogy Metals Inc 20201005 0 2.33 2.4 2.33 2.4 10000 2.4 up down incorrect
TNT-UN.TO True North Commercial Real Estate Investment Trust 20201005 0 5.73 5.76 5.65 5.66 146400 5.1159 down down correct
TNX.TO Tanzanian Gold Corporation 20201005 0 0.9 0.94 0.9 0.91 12235 0.91 up down incorrect
TOCA.TO TD One-Click Aggressive ETF Portfolio 20201005 0 15.13 15.13 15.13 15.13 100 14.8194
TOCC.TO TD One-Click Conservative ETF Portfolio 20201005 0 14.9 14.9 14.9 14.9 0 14.6475
TOCM.TO TD One-Click Moderate ETF Portfolio 20201005 0 15.03 15.03 15.03 15.03 0 14.7534
TOT.TO Total Energy Services Inc 20201005 0 2.17 2.2 2.17 2.18 68230 2.18 up up correct
TOU.TO Tourmaline Oil Corp 20201005 0 16.21 16.91 16.12 16.87 1111100 16.1244 up up correct
TOY.TO Spin Master Corp 20201005 0 29.46 29.69 28.67 29.38 125261 29.38 down down correct
TPE.TO TD International Equity Index ETF 20201005 0 17.26 17.47 17.26 17.47 3100 17.1473 up down incorrect
TPRF.TO TD Active Preferred Share ETF 20201005 0 7.9 7.9 7.9 7.9 200 7.4898
TPU.TO TD U.S. Equity Index ETF 20201005 0 25.79 25.93 25.78 25.93 3000 25.6341 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20201005 0 11.87 11.87 11.87 11.87 169 11.87
TRI-PB.TO Thomson Reuters Corp 20201005 0 10.25 10.49 10.25 10.49 980 10.156 up up correct
TRI.TO Thomson Reuters Corporation 20201005 0 106.85 107.69 106.47 107.51 255800 105.3287 up up correct
TRIL.TO Trillium Therapeutics Inc 20201005 0 18.5 19.56 18.39 19.43 284415 19.43 up up correct
TRL.TO Trilogy International Partners Inc 20201005 0 1.11 1.2 1.06 1.17 29788 1.17 up up correct
TRP-PA.TO TC Energy Corporation 20201005 0 11.77 12.05 11.76 11.97 17472 11.215 up down incorrect
TRP-PB.TO TC Energy Corporation 20201005 0 8.48 8.49 8.48 8.49 2652 8.1264 up down incorrect
TRP-PC.TO TC Energy Corporation 20201005 0 8.93 9.01 8.64 8.73 9896 8.3982 down down correct
TRP-PD.TO TRP-PD 20201005 0 13.91 13.91 13.68 13.68 10019 12.988 down down correct
TRP-PE.TO TRP-PE 20201005 0 13.67 13.68 13.59 13.61 6196 12.9366 down down correct
TRP-PF.TO TC Energy Corporation 20201005 0 10.46 10.46 10.46 10.46 5054 10.0159
TRP-PG.TO TRP-PG 20201005 0 15.35 15.48 15.3 15.36 19884 14.5533 up up correct
TRP-PH.TO TRP-PH 20201005 0 7.76 7.76 7.76 7.76 900 7.4638
TRP-PI.TO TRP-PI 20201005 0 8.75 8.75 8.75 8.75 0 8.4739
TRP-PK.TO TC Energy Corporation 20201005 0 24.9 24.95 24.84 24.93 12276 23.4682 up up correct
TRP.TO TC Energy Corporation 20201005 0 56.27 56.39 54.91 55.9 7077946 52.7524 down down correct
TRQ.TO Turquoise Hill Resources Ltd 20201005 0 1.06 1.08 1.06 1.07 494766 10.7 up up correct
TRZ.TO Transat A.T. Inc 20201005 0 3.95 3.95 3.64 3.75 216405 3.75 down down correct
TS-B.TO Torstar Corporation 20201005 0 10.07 10.15 9.99 10.14 6895 10.14 up up correct
TSK.TO Talisker Resources Ltd 20201005 0 0.32 0.32 0.3 0.305 456716 0.305 down down correct
TSL.TO Tree Island Steel Ltd 20201005 0 2.21 2.21 2.2 2.2 600 2.1345 down down correct
TSU.TO Trisura Group Ltd 20201005 0 21.1325 21.5775 21.1325 21.575 46000 21.575 up up correct
TTP.TO TD Canadian Equity Index ETF 20201005 0 18.26 18.35 18.26 18.35 1800 17.8704 up down incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20201005 0 16.38 16.38 16.38 16.38 0 15.8293
TULB.TO TD U.S. Long Term Treasury Bond ETF 20201005 0 28.59 28.59 28.59 28.59 105 28.59
TULV.TO TD Q U.S. Low Volatility ETF 20201005 0 15.84 15.84 15.84 15.84 0 15.5872
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20201005 0 15.31 15.31 15.31 15.31 0 14.6894
TV.TO Trevali Mining Corporation 20201005 0 0.135 0.14 0.135 0.135 246553 1.35
TVA-B.TO TVA Group Inc 20201005 0 1.65 1.74 1.65 1.66 8900 1.66 up up correct
TVE.TO Tamarack Valley Energy Ltd 20201005 0 0.74 0.77 0.73 0.77 328439 0.77 up up correct
TVK.TO TerraVest Industries Inc 20201005 0 15 15 14.76 14.76 2800 14.4442 down up incorrect
TWC.TO TWC Enterprises Limited 20201005 0 11.11 11.25 11.11 11.2 4000 11.1401 up up correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20201005 0 0.75 0.78 0.75 0.77 38000 0.7426 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20201005 0 21.18 21.18 21.18 21.18 311 21.18
TXF.TO CI Tech Giants Covered Call ETF 20201005 0 18.58 18.68 18.54 18.68 13000 16.5168 up up correct
TXG.TO Torex Gold Resources Inc 20201005 0 19.29 19.48 19.03 19.2 300195 19.2 down down correct
TXP.TO Touchstone Exploration Inc 20201005 0 1.4 1.48 1.4 1.44 443439 1.44 up up correct
TXT-PA.TO TXT-PA 20201005 0 11.38 11.38 11.38 11.38 135 10.5242
U.TO Uranium Participation Corporation 20201005 0 4.06 4.1 4.03 4.1 395975 4.1 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20201005 0 12.99 12.99 12.99 12.99 0 11.8089
UEX.TO UEX Corporation 20201005 0 0.15 0.16 0.15 0.16 180560 0.16 up up correct
UFS.TO Domtar Corporation 20201005 0 35.63 36.11 35.35 35.89 22251 35.89 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20201005 0 26.28 26.41 26.27 26.37 2688 26.37 up up correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20201005 0 40.26 40.48 40.26 40.48 892 40.48 up up correct
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20201005 0 24.05 24.11 23.97 24.05 50000 24.05
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20201005 0 20.42 20.42 20.42 20.42 0 19.916
UNI.TO Unisync Corp 20201005 0 1.76 1.76 1.65 1.68 16300 1.68 down down correct
UNS.TO Uni-Select Inc 20201005 0 6.35 6.35 6.12 6.28 111941 6.28 down up incorrect
URB-A.TO Urbana Corporation 20201005 0 2.52 2.52 2.49 2.5 318501 2.4219 down down correct
URE.TO Ur-Energy Inc 20201005 0 0.62 0.63 0.59 0.61 171566 0.61 down down correct
USA.TO Americas Gold and Silver Corporation 20201005 0 3.46 3.49 3.39 3.45 359624 3.45 down down correct
USB.TO Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF 20201005 0 23.53 23.53 23.53 23.53 0 22.809
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20201005 0 34.1 34.18 34.1 34.12 900 33.3379 up down incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20201005 0 27.3922 27.3922 27.342 27.3521 76669 26.5728 down down correct
VB-PA.TO VB-PA 20201005 0 9 9 9 9 0 8.4198
VB.TO VersaBank 20201005 0 6.78 6.85 6.77 6.77 1100 6.7165 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20201005 0 27.12 27.27 27.12 27.27 38500 26.6652 up up correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20201005 0 26.66 26.66 26.57 26.57 11500 25.9506 down up incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20201005 0 26.4529 26.513 26.4329 26.513 17465 25.6953 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20201005 0 34.71 34.98 34.7 34.95 16900 33.9137 up down incorrect
VCIP.TO Vanguard Conservative Income ETF Portfolio 20201005 0 27.58 27.58 27.52 27.54 15300 26.9161 down up incorrect
VCM.TO Vecima Networks Inc 20201005 0 12.3 12.59 12.3 12.58 12500 12.2896 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20201005 0 32.59 32.89 32.55 32.87 42400 31.9808 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20201005 0 27.22 27.29 27.22 27.28 14600 26.6674 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20201005 0 34.52 34.74 34.52 34.74 8300 34.0406 up up correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20201005 0 29.34 29.61 29.14 29.53 95500 28.1609 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20201005 0 27.56 27.68 27.56 27.6 1100 26.7866 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20201005 0 34.65 34.82 34.61 34.81 34600 34.204 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20201005 0 38.99 39.28 38.99 39.28 11100 38.5023 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20201005 0 28.86 29.15 28.86 29.14 25148 28.7158 up up correct
VET.TO Vermilion Energy Inc 20201005 0 3.25 3.36 3.15 3.34 1918645 3.34 up up correct
VFF.TO Village Farms International Inc 20201005 0 6.18 6.5 6.12 6.49 489476 6.49 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20201005 0 79.5 80.2 79.35 80.16 97100 79.2387 up up correct
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20201005 0 26.1765 26.1765 26.1055 26.1055 6409 25.4216 down down correct
VGCX.TO Victoria Gold Corp 20201005 0 15.1 15.46 15 15.42 184057 15.42 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20201005 0 58.43 59 58.43 58.95 5900 58.2167 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20201005 0 43.92 44.03 43.79 44 1500 43.4495 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20201005 0 26.99 27.19 26.99 27.18 59500 26.5821 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20201005 0 27.4622 27.4622 27.4622 27.4622 596 26.713
VGZ.TO Vista Gold Corp 20201005 0 1.46 1.46 1.37 1.42 5414 1.42 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20201005 0 27.23 27.31 27.23 27.31 3700 26.5689 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20201005 0 21.36 21.45 21.29 21.45 700 20.602 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20201005 0 27.61 27.85 27.61 27.83 10000 27.0679 up down incorrect
VIVO.TO VIVO Cannabis Inc 20201005 0 0.185 0.185 0.18 0.18 98295 0.18 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20201005 0 30.498 30.498 30.2642 30.2947 23419 29.268 down down correct
VLE.TO Valeura Energy Inc 20201005 0 0.31 0.31 0.3 0.305 18173 0.305 down up incorrect
VLN.TO Velan Inc 20201005 0 5.38 5.55 5.38 5.5 5200 5.5 up up correct
VLNS.TO The Valens Company Inc 20201005 0 1.59 1.64 1.55 1.55 228258 4.65 down down correct
VMD.TO Viemed Healthcare Inc 20201005 0 11.34 11.64 11.33 11.59 105009 11.59 up down incorrect
VMO.TO Vanguard Global Momentum Factor ETF CAD 20201005 0 38.06 38.48 37.98 38.48 751 38.2085 up down incorrect
VNP.TO 5N Plus Inc 20201005 0 1.79 1.875 1.75 1.82 191374 1.82 up up correct
VOYG.TO Voyager Digital Ltd. 20201005 0 0.75 0.75 0.72 0.75 11600 0.75
VQS.TO Viq Solutions Inc 20201005 0 4.08 4.15 3.94 3.94 35825 3.94 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20201005 0 27.03 27.03 26.81 26.87 8600 25.8796 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20201005 0 24.97 25.06 24.97 25.06 25300 23.8657 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20201005 0 24.48 24.48 24.46 24.48 19700 23.9065
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20201005 0 25.04 25.04 25 25.01 44600 24.2672 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20201005 0 56.85 57.28 56.71 57.28 17000 56.6182 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20201005 0 61.89 62.56 61.88 62.56 22000 61.9142 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20201005 0 63.15 63.9 63.15 63.89 8776 63.2433 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20201005 0 27.33 27.75 27.31 27.75 3357 27.2846 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20201005 0 30.72 30.72 30.71 30.71 400 30.0358 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20201005 0 41.14 41.52 41.12 41.5 17300 40.9067 up up correct
VXM.TO CI Morningstar International Value Index ETF 20201005 0 19.6 19.6 19.6 19.6 200 19.0465
W-PM.TO Westcoast Energy Inc 20201005 0 25 25.08 25 25.08 6300 23.5179 up up correct
WBR.TO Waterloo Brewing Ltd 20201005 0 4.08 4.2 4 4.2 322391 4.1034 up up correct
WCM-A.TO Wilmington Capital Management Inc 20201005 0 3.7 3.7 3.7 3.7 500 3.7
WCN.TO Waste Connections Inc 20201005 0 137.09 137.09 135.44 135.76 212500 134.5451 down up incorrect
WCP.TO Whitecap Resources Inc 20201005 0 2.38 2.42 2.33 2.4 2162800 2.299 up up correct
WDO.TO Wesdome Gold Mines Ltd 20201005 0 12.65 12.92 12.6 12.9 305337 12.9 up up correct
WEED.TO Canopy Growth Corporation 20201005 0 18.69 19.93 18.69 19.82 1306730 19.82 up up correct
WEF.TO Western Forest Products Inc 20201005 0 1.02 1.06 1.02 1.02 997222 0.9992
WELL.TO WELL Health Technologies Corp 20201005 0 7.09 7.3 7.03 7.28 859306 7.28 up down incorrect
WFC.TO Wall Financial Corporation 20201005 0 17.03 17.03 17.02 17.02 201 17.02 down up incorrect
WFG.TO West Fraser Timber Co Ltd 20201005 0 65.54 68.42 65.31 66.22 250400 65.3953 up down incorrect
WILD.TO WildBrain Ltd 20201005 0 1.44 1.59 1.39 1.59 233105 1.59 up up correct
WIR-U.TO WPT Industrial Real Estate Investment Trust 20201005 0 12.4 12.53 12.38 12.45 115545 11.9552 up up correct
WIR-UN.TO WPT Industrial Real Estate Investment Trust 20201005 0 16.64 16.64 16.4 16.59 26797 16.481 down down correct
WJX.TO Wajax Corporation 20201005 0 11.26 11.97 11.26 11.95 77311 11.2817 up up correct
WLLW.TO Willow Biosciences Inc 20201005 0 0.76 0.76 0.73 0.75 199010 0.75 down down correct
WM.TO Wallbridge Mining Company Limited 20201005 0 1.02 1.03 0.99 1.02 813845 1.02
WN-PC.TO George Weston Limited 20201005 0 25.45 25.56 25.41 25.56 27100 23.9718 up up correct
WN-PD.TO George Weston Limited 20201005 0 25.45 25.45 25.36 25.36 4400 23.7829 down up incorrect
WN-PE.TO George Weston Limited 20201005 0 23.75 24.2 23.75 24 18822 22.6024 up up correct
WN.TO George Weston Limited 20201005 0 98.36 99 97.7 99 77581 96.6291 up up correct
WPK.TO Winpak Ltd 20201005 0 44.37 44.56 43.9 43.99 43295 40.7214 down down correct
WPM.TO Wheaton Precious Metals Corp 20201005 0 65.2 66.9 65.2 66.12 816448 65.0518 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20201005 0 2.33 2.51 2.31 2.45 323426 2.45 up up correct
WRG.TO Western Energy Services Corp 20201005 0 0.25 0.26 0.25 0.26 11000 0.26 up up correct
WRN.TO Western Copper and Gold Corporation 20201005 0 1.46 1.55 1.46 1.46 168825 1.46
WRX.TO Western Resources Corp 20201005 0 0.175 0.175 0.17 0.17 10010 0.17 down down correct
WSP.TO WSP Global Inc 20201005 0 87.35 87.65 86.18 86.73 118700 85.7583 down up incorrect
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20201005 0 28.21 28.21 28.21 28.21 900 27.7623
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20201005 0 27.5 27.58 27.49 27.58 5900 27.2502 up up correct
WTE.TO Westshore Terminals Investment Corporation 20201005 0 15.25 15.25 14.86 14.93 219640 13.9489 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20201005 0 20.6 20.75 20.6 20.75 3100 20.4837 up up correct
X.TO TMX Group Limited 20201005 0 137.26 137.6 135.85 136.79 49612 132.9552 down down correct
XAM.TO Xanadu Mines Limited 20201005 0 0.045 0.045 0.04 0.04 11200 0.04 down down correct
XAU.TO Goldmoney Inc 20201005 0 2.3 2.39 2.29 2.38 92319 2.38 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20201005 0 21.78 21.78 21.78 21.78 666 21.78
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20201005 0 28.34 28.61 28.34 28.6 55159 28.1981 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20201005 0 24.3 24.38 24.3 24.38 12600 23.8998 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20201005 0 33.48 33.48 33.38 33.4 122500 32.4249 down down correct
XBC.TO Xebec Adsorption Inc 20201005 0 4.72 5.04 4.71 5.04 988481 5.04 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20201005 0 22.52 22.52 22.46 22.46 30000 21.7013 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20201005 0 40.76 40.76 40.76 40.76 0 40.5793
XCG.TO iShares Canadian Growth Index ETF 20201005 0 38.8 39.03 38.8 39.03 700 38.3066 up up correct
XCH.TO iShares China Index ETF 20201005 0 26.65 26.8 26.65 26.8 2000 26.313 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20201005 0 21.32 21.33 21.32 21.32 4900 20.828
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20201005 0 50.37 50.37 50.34 50.34 500 49.5558 down up incorrect
XCT.TO exactEarth Ltd 20201005 0 0.74 0.75 0.73 0.73 37500 0.73 down up incorrect
XCV.TO iShares Canadian Value Index ETF 20201005 0 21.87 22.09 21.87 22.09 3500 21.5238 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20201005 0 14.77 14.77 14.77 14.77 0 14.77
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20201005 0 19.72 19.89 19.72 19.89 2300 19.1498 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20201005 0 19.82 19.95 19.82 19.95 700 19.2123 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20201005 0 18.4 18.52 18.35 18.49 12200 17.5863 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20201005 0 46.47 46.47 46.47 46.47 100 45.8532
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20201005 0 16.4 16.4 16.4 16.4 0 16.4
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20201005 0 21.85 21.97 21.85 21.95 1900 21.2546 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20201005 0 20.95 20.95 20.95 20.95 0 20.325
XDV.TO iShares Canadian Select Dividend Index ETF 20201005 0 21.93 22.16 21.81 22.08 63700 21.045 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20201005 0 19.91 20.06 19.91 20.05 500 19.339 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201005 0 20.58 20.58 20.58 20.58 0 20.58
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201005 0 27.17 27.28 27.14 27.28 7600 26.8548 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20201005 0 22.74 22.74 22.74 22.74 0 22.74
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20201005 0 30.15 30.3 30.14 30.29 26600 29.6531 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20201005 0 23.48 23.51 23.455 23.5 4400 22.9481 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20201005 0 32.66 32.88 32.66 32.86 2728 32.4491 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20201005 0 21.69 21.86 21.69 21.84 28000 21.4663 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20201005 0 19.77 19.96 19.77 19.96 3700 19.5536 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20201005 0 23.18 23.35 23.17 23.35 4400 22.8077 up up correct
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20201005 0 27.55 27.55 27.55 27.55 0 27.2646
XFC.TO iShares MSCI Multifactor Canada Index ETF 20201005 0 23.65 23.65 23.65 23.65 400 23.1141
XFF.TO iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) 20201005 0 22.34 22.45 22.34 22.45 2100 21.5776 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20201005 0 21.93 22.08 21.93 22.08 21400 21.6308 up down incorrect
XFI.TO iShares MSCI Multifactor EAFE Index ETF 20201005 0 21.67 21.67 21.67 21.67 0 20.9756
XFR.TO iShares Floating Rate Index ETF 20201005 0 20.13 20.13 20.13 20.13 2400 20.0391
XFS-U.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201005 0 18.64 18.64 18.64 18.64 0 18.64
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201005 0 29.04 29.04 29.04 29.04 0 28.7693
XGB.TO iShares Canadian Government Bond Index ETF 20201005 0 23.38 23.39 23.37 23.37 16700 22.7748 down up incorrect
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20201005 0 32.99 32.99 32.99 32.99 200 32.6492
XGRO.TO iShares Core Growth ETF Portfolio 20201005 0 21.78 21.9 21.75 21.9 28000 21.477 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20201005 0 21.33 21.35 21.22 21.22 2100 20.3741 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20201005 0 55.27 55.76 55.27 55.76 2628 55.2611 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20201005 0 24.91 25.16 24.91 25.16 3600 24.1512 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20201005 0 22.07 22.28 22.07 22.26 7000 21.4032 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20201005 0 18.14 18.23 18.14 18.16 4000 17.1846 up up correct
XID.TO iShares India Index ETF 20201005 0 36.25 36.3 36.25 36.25 1862 36.25
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20201005 0 25.46 25.52 25.46 25.47 1200 24.8085 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20201005 0 24.64 24.79 24.62 24.79 11381 24.32 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20201005 0 21.05 21.05 21.02 21.03 9400 20.5216 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20201005 0 27.38 27.39 27.2 27.2 15600 26.2377 down down correct
XLY.TO Auxly Cannabis Group Inc 20201005 0 0.14 0.14 0.13 0.13 863560 0.13 down up incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20201005 0 15 15 15 15 0 15
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20201005 0 19.5 19.78 19.5 19.78 5100 19.6008 up up correct
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20201005 0 18.02 18.17 18.02 18.17 10200 18.0024 up down incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20201005 0 34.89 35.01 34.89 35.01 1700 34.551 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20201005 0 21.51 21.51 21.51 21.51 0 21.2373
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20201005 0 26.55 26.59 26.55 26.57 1700 26.07 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20201005 0 27.71 27.88 27.71 27.88 2300 27.5137 up down incorrect
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20201005 0 24.12 24.12 24.12 24.12 2000 24.0654
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20201005 0 43.06 43.06 43.06 43.06 0 43.06
XMU.TO iShares MSCI Min Vol USA Index ETF 20201005 0 57.46 58.05 57.46 58.02 3000 57.2422 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20201005 0 29.74 29.81 29.74 29.81 4000 29.0351 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20201005 0 43.61 43.8 43.61 43.77 5000 43.168 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20201005 0 24.78 24.8 24.78 24.8 200 24.4868 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20201005 0 22.09 22.09 22.03 22.03 5734 21.4318 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20201005 0 22.65 22.65 22.65 22.65 0 22.4136
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20201005 0 89.08 90.36 89.08 90.36 41700 90.1233 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20201005 0 27.46 27.46 27.35 27.35 6693 26.9708 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20201005 0 21.4 21.4 21.4 21.4 600 20.8206
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20201005 0 28.22 28.23 28.22 28.23 32720 27.566 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20201005 0 19.84 19.84 19.8 19.8 2700 19.2219 down down correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20201005 0 21.31 21.32 21.31 21.32 1500 20.6786 up down incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20201005 0 20.13 20.13 20.13 20.13 273 20.13
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20201005 0 20.75 20.75 20.75 20.75 0 20.5131
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20201005 0 19.79 19.8 19.79 19.8 22500 19.2066 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20201005 0 18.79 18.79 18.75 18.79 1600 18.1754
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20201005 0 19.55 19.55 19.52 19.52 800 19.3899 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20201005 0 18.32 18.32 18.32 18.32 0 18.2287
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20201005 0 36.48 36.9 36.48 36.89 171359 36.4657 up up correct
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20201005 0 20.03 20.03 20.03 20.03 200 19.5891
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20201005 0 20.5 20.5 20.5 20.5 0 20.5
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20201005 0 31.41 31.97 31.41 31.94 16000 31.72 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20201005 0 24.7 24.79 24.68 24.79 1840 24.79 up up correct
XTC.TO Exco Technologies Limited 20201005 0 6.6 6.74 6.56 6.71 10615 6.3883 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20201005 0 10 10 9.95 9.95 2300 9.3727 down down correct
XTD.TO TDb Split Corp 20201005 0 2.08 2.11 2.07 2.11 22700 1.8876 up up correct
XTG.TO Xtra-Gold Resources Corp 20201005 0 1.33 1.37 1.29 1.3 75779 1.3 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20201005 0 10.36 10.38 10.34 10.36 30800 9.8222
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20201005 0 29.39 29.61 29.39 29.6 3800 29.2613 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20201005 0 42.44 42.8 42.44 42.8 435 42.8 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20201005 0 55.55 56.16 55.55 56.16 23400 55.5089 up down incorrect
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20201005 0 48.1 48.1 48.05 48.05 900 47.761 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20201005 0 25.57 25.57 25.57 25.57 325 25.57
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20201005 0 33.58 33.89 33.58 33.87 44300 33.4759 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20201005 0 19.04 19.04 19.04 19.04 100 18.558
XWD.TO iShares MSCI World Index ETF 20201005 0 56.8 57.34 56.8 57.34 7558 56.827 up down incorrect
XXM-B.TO CI Morningstar US Value Index ETF 20201005 0 10.9 10.9 10.9 10.9 500 10.7493
XXM.TO CI Morningstar US Value Index ETF 20201005 0 7.79 7.82 7.79 7.82 1400 7.6927 up up correct
Y.TO Yellow Pages Limited 20201005 0 11.44 11.45 11.16 11.41 3730 10.8653 down down correct
YCM.TO New Commerce Split Fund 20201005 0 1.4 1.4 1.4 1.4 0 1.3333
YGR.TO Yangarra Resources Ltd 20201005 0 0.45 0.475 0.45 0.465 58850 0.465 up up correct
YRB.TO Yorbeau Resources Inc 20201005 0 0.05 0.055 0.05 0.055 581397 0.055 up up correct
YRI.TO Yamana Gold Inc 20201005 0 7.66 7.93 7.66 7.84 1872008 7.6532 up down incorrect
YXM.TO CI Morningstar US Momentum Index ETF 20201005 0 14.68 14.68 14.68 14.68 0 14.576
ZAG.TO BMO Aggregate Bond Index ETF 20201005 0 16.7 16.7 16.65 16.65 160400 16.1189 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20201005 0 33.16 33.27 33.11 33.27 3900 32.4571 up up correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20201005 0 20.75 21.19 20.75 21.16 42200 20.7 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20201005 0 53.2 53.2 53.2 53.2 400 51.5908
ZCH.TO BMO China Equity Index ETF 20201005 0 30.71 30.74 30.6 30.74 1395 30.5817 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20201005 0 17.4 17.4 17.38 17.4 3800 16.8043
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20201005 0 33.01 33.01 33 33 4400 32.1598 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20201005 0 33.17 33.17 33.17 33.17 0 32.5537
ZCS.TO BMO Short Corporate Bond Index ETF 20201005 0 14.56 14.56 14.52 14.52 18011 14.0341 down down correct
ZDB.TO BMO Discount Bond Index ETF 20201005 0 17.41 17.41 17.36 17.36 14500 16.9629 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20201005 0 17.83 17.85 17.77 17.85 1800 17.036 up down incorrect
ZDI.TO BMO International Dividend ETF 20201005 0 17.38 17.47 17.38 17.47 9200 16.7105 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20201005 0 45.01 45.52 45.01 45.52 3922 44.8072 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20201005 0 20.2 20.35 20.2 20.35 10438 19.8483 up up correct
ZDV.TO BMO Canadian Dividend ETF 20201005 0 14.98 15.15 14.98 15.12 45590 14.3701 up up correct
ZDY-U.TO BMO US Dividend ETF 20201005 0 22.23 22.38 22.23 22.38 717 22.38 up up correct
ZDY.TO BMO US Dividend ETF 20201005 0 28.5 28.9 28.5 28.9 2965 27.9368 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20201005 0 18.14 18.26 18.14 18.23 7100 17.7751 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20201005 0 25.34 25.62 25.19 25.51 400171 24.4536 up down incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20201005 0 15.27 15.43 15.27 15.43 3200 14.7518 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20201005 0 21.02 21.22 21.02 21.22 16228 20.8588 up down incorrect
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20201005 0 24.52 24.58 24.12 24.57 56105 23.6169 up down incorrect
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20201005 0 23.62 23.73 23.6 23.73 7800 23.2768 up up correct
ZESG.TO BMO Balanced ESG ETF 20201005 0 30.25 30.25 30.25 30.25 0 29.591
ZFC.TO BMO SIA Focused Canadian Equity Fund 20201005 0 33.02 33.02 33.02 33.02 100 32.424
ZFH.TO BMO Floating Rate High Yield ETF 20201005 0 13.93 13.93 13.87 13.87 5000 13.2017 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20201005 0 20.46 20.46 20.33 20.33 12100 19.7157 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20201005 0 17.57 17.57 17.53 17.53 5200 17.1525 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20201005 0 34.12 34.12 34.12 34.12 300 33.9178
ZFS.TO BMO Short Federal Bond Index ETF 20201005 0 14.63 14.63 14.6 14.6 9000 14.3128 down down correct
ZGB.TO BMO Government Bond Index ETF 20201005 0 55.3 55.3 55.16 55.16 600 53.8782 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20201005 0 85.03 86.77 85.03 86.3 4650 86.1585 up down incorrect
ZGI.TO BMO Global Infrastructure Index ETF 20201005 0 35.61 35.81 35.38 35.81 2200 34.5917 up down incorrect
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20201005 0 42.05 42.46 42.05 42.46 3700 42.0229 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20201005 0 33.28 33.46 33.28 33.46 3700 32.6732 up up correct
ZGSB.TO BMO Global Strategic Bond Fund 20201005 0 30.67 30.67 30.67 30.67 200 29.7633
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20201005 0 23.67 23.67 23.67 23.67 0 22.3107
ZHU.TO BMO Equal Weight US Health Care Index 20201005 0 38.64 38.64 38.64 38.64 100 38.4961
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20201005 0 12.74 12.97 12.73 12.97 9300 12.169 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20201005 0 15.88 15.88 15.88 15.88 500 15.88
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20201005 0 20.75 20.8 20.75 20.75 1500 19.9762
ZID.TO BMO India Equity Index ETF 20201005 0 26.62 26.99 26.62 26.93 2197 26.9008 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20201005 0 25.96 25.96 25.94 25.94 300 25.456 down down correct
ZJG.TO BMO Junior Gold Index ETF 20201005 0 82.44 84.37 82.44 83.45 18194 83.45 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20201005 0 19.72 19.72 19.72 19.72 0 18.5452
ZLB.TO BMO Low Volatility Canadian Equity ETF 20201005 0 32.7 32.94 32.61 32.89 41600 32.0479 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20201005 0 20.03 20.03 19.95 19.95 4600 19.0851 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20201005 0 22.42 22.42 22.4 22.4 500 21.8637 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20201005 0 26.87 26.87 26.87 26.87 1470 26.3251
ZLI.TO BMO Low Volatility International Equity ETF 20201005 0 23.37 23.43 23.37 23.43 2200 22.8327 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20201005 0 38.59 38.85 38.59 38.84 6700 38.0798 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20201005 0 30.73 30.73 30.73 30.73 100 30.1698
ZMI.TO BMO Monthly Income ETF 20201005 0 15.37 15.47 15.37 15.47 6500 14.8118 up down incorrect
ZMID.TO BMO S&P US Mid Cap Index ETF 20201005 0 27.1 27.1 27.1 27.1 0 26.7932
ZMP.TO BMO Mid Provincial Bond Index ETF 20201005 0 16.19 16.19 16.16 16.17 8000 15.7198 down down correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20201005 0 31.15 31.15 31.15 31.15 0 30.5109
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20201005 0 37.4 37.4 37.27 37.27 375 36.874 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20201005 0 15.82 15.82 15.76 15.81 17700 15.2274 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20201005 0 48.84 49.23 48.84 49.23 2769 48.9979 up up correct
ZPAY.TO BMO Premium Yield ETF 20201005 0 30.81 30.85 30.77 30.85 6800 28.7097 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20201005 0 15.41 15.41 15.41 15.41 100 14.2214
ZPL.TO BMO Long Provincial Bond Index ETF 20201005 0 18.15 18.15 18.11 18.11 9200 17.4894 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20201005 0 9.02 9.06 9.02 9.045 418904 8.5294 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20201005 0 13.5 13.5 13.5 13.5 2031 13.0487
ZPW.TO BMO US Put Write ETF 20201005 0 15.3 15.35 15.3 15.35 400 14.1639 up down incorrect
ZQB.TO BMO High Quality Corporate Bond Index ETF 20201005 0 30.7 30.7 30.7 30.7 0 29.9399

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.