CollectAI

close-tor_stocks

2020/10/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20201021 0 0.045 0.045 0.04 0.04 26000 0.04 down down correct
AAV.TO Advantage Energy Ltd 20201021 0 2.32 2.45 2.295 2.36 1217426 2.36 up up correct
ABST.TO Absolute Software Corporation 20201021 0 17.62 17.8 17.22 17.29 185976 16.8525 down down correct
ABX.TO Barrick Gold Corporation 20201021 0 35.8 36.08 35.59 35.96 2944738 34.4978 up up correct
AC.TO Air Canada 20201021 0 15.87 15.89 15.47 15.67 3351513 15.67 down up incorrect
ACB.TO Aurora Cannabis Inc 20201021 0 6.02 6.49 6 6.39 4787331 6.39 up down incorrect
ACD.TO Accord Financial Corp 20201021 0 5.27 5.27 5.27 5.27 200 5.0964
ACO-X.TO ATCO Ltd 20201021 0 38.99 39.72 38.9 39.7 175336 37.5852 up up correct
ACQ.TO AutoCanada Inc 20201021 0 21.06 22.23 21 21.8 371888 21.8 up down incorrect
ACZ.TO Middlefield American Core Dividend ETF 20201021 0 14.25 14.25 14.25 14.25 0 13.6702
AD-UN.TO Alaris Equity Partners Income Trust 20201021 0 12.55 12.93 12.48 12.91 217700 12.4064 up up correct
ADCO.TO Adcore Inc 20201021 0 0.48 0.48 0.45 0.45 7000 0.45 down up incorrect
ADN.TO Acadian Timber Corp 20201021 0 16.07 16.07 15.82 15.82 1400 14.8584 down down correct
ADW-A.TO Andrew Peller Limited 20201021 0 10.99 10.99 10.83 10.91 9075 10.6511 down up incorrect
ADW-B.TO Andrew Peller Limited 20201021 0 11.73 11.73 11.73 11.73 300 11.5361
AEG.TO Aegis Brands Inc 20201021 0 0.91 0.91 0.9 0.9 7000 0.9 down down correct
AEM.TO Agnico Eagle Mines Limited 20201021 0 105.37 107.8 105.37 107.41 518359 104.298 up up correct
AEZS.TO Aeterna Zentaris Inc 20201021 0 0.465 0.465 0.45 0.46 63806 0.46 down down correct
AFN.TO Ag Growth International Inc 20201021 0 27.67 28.42 27.45 27.48 85100 27.138 down up incorrect
AGF-B.TO AGF Management Limited 20201021 0 5.95 6.01 5.93 6 130073 5.7242 up up correct
AGI.TO Alamos Gold Inc 20201021 0 11.11 11.38 11.06 11.23 502126 11.0639 up up correct
AH.TO Aleafia Health Inc 20201021 0 0.54 0.54 0.52 0.53 156077 0.53 down up incorrect
AHC.TO Apollo Healthcare Corp 20201021 0 3.4 3.6 3.4 3.5 5800 3.5 up down incorrect
AI.TO Atrium Mortgage Investment Corporation 20201021 0 11.15 11.17 10.75 10.79 105800 9.9819 down up incorrect
AIF.TO Altus Group Limited 20201021 0 55.51 56.63 55.32 56.56 106600 55.9717 up up correct
AII.TO Almonty Industries Inc 20201021 0 0.7 0.7 0.7 0.7 9500 0.7
AIM-PA.TO Aimia Inc 20201021 0 13.81 13.81 13.75 13.75 2000 12.5777 down down correct
AIM-PC.TO Aimia Inc 20201021 0 17.01 17.5 17.01 17.5 800 15.9162 up up correct
AIM.TO Aimia Inc 20201021 0 3.7 3.7 3.58 3.61 67002 3.61 down up incorrect
AJX.TO AgJunction Inc 20201021 0 0.46 0.49 0.46 0.48 270000 0.48 up up correct
AKT-A.TO AKITA Drilling Ltd 20201021 0 0.27 0.295 0.27 0.295 11516 0.295 up up correct
AKU.TO Akumin Inc 20201021 0 4.78 4.78 4.65 4.72 13420 4.72 down down correct
ALA-PA.TO ALA-PA 20201021 0 11.99 12.1 11.99 12.01 3400 11.3811 up up correct
ALA-PB.TO ALA-PB 20201021 0 11.9 11.95 11.9 11.9 615 11.3037
ALA-PE.TO AltaGas Ltd 20201021 0 16.2 16.36 16.19 16.33 4800 15.1862 up up correct
ALA-PG.TO AltaGas Ltd 20201021 0 15.04 15.04 15.04 15.04 100 14.14
ALA-PH.TO AltaGas Ltd 20201021 0 14 14 14 14 0 13.2811
ALA-PK.TO AltaGas Ltd 20201021 0 22.96 22.98 22.91 22.91 1500 21.5303 down down correct
ALA-PU.TO AltaGas Ltd 20201021 0 16.03 16.2 16.03 16.2 800 15.0236 up up correct
ALA.TO AltaGas Ltd 20201021 0 17.45 17.73 17.3 17.65 520816 16.6971 up up correct
ALC.TO Algoma Central Corporation 20201021 0 10.42 10.58 10.42 10.5 3200 8.3325 up up correct
ALS.TO Altius Minerals Corporation 20201021 0 10.91 11.2 10.91 11.07 17183 10.8569 up up correct
ALYA.TO Alithya Group Inc 20201021 0 3.84 3.84 3.5 3.6 15632 3.6 down down correct
AMM.TO Almaden Minerals Ltd 20201021 0 1.24 1.26 1.17 1.2 45101 1.2 down down correct
AND.TO Andlauer Healthcare Group Inc 20201021 0 44.65 45.77 44.65 45.36 27800 45.1335 up up correct
ANX.TO Anaconda Mining Inc 20201021 0 0.57 0.6 0.57 0.58 185627 0.58 up up correct
AOI.TO Africa Oil Corp 20201021 0 0.97 0.97 0.94 0.95 17700 0.95 down up incorrect
AOT.TO Ascot Resources Ltd 20201021 0 1.12 1.15 1.12 1.15 52425 1.15 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20201021 0 33.75 34.19 33.38 33.91 393300 32.3109 up up correct
APLI.TO Appili Therapeutics Inc 20201021 0 1.45 1.45 1.4 1.4 75305 1.4 down down correct
APR-UN.TO Automotive Properties Real Estate Investment Trust 20201021 0 9.96 10.12 9.81 10.09 63700 9.3212 up down incorrect
APS.TO Aptose Biosciences Inc 20201021 0 7.46 7.77 7.29 7.69 10037 7.69 up up correct
APY.TO Anglo Pacific Group plc 20201021 0 1.97 1.97 1.97 1.97 0 1.97
AQA.TO Aquila Resources Inc 20201021 0 0.14 0.14 0.135 0.135 39000 0.135 down down correct
AQN-PA.TO AQN-PA 20201021 0 18.95 18.95 18.95 18.95 3020 17.7131
AQN-PD.TO AQN-PD 20201021 0 19.3 19.35 19.3 19.35 1425 18.1229 up up correct
AQN.TO Algonquin Power & Utilities Corp 20201021 0 20.37 20.7 20.31 20.69 1759757 19.8456 up down incorrect
AR.TO Argonaut Gold Inc 20201021 0 2.69 2.77 2.67 2.73 1079141 2.73 up up correct
ARB.TO Accelerate Arbitrage Fund 20201021 0 22.28 22.38 22.28 22.38 1600 22.38 up up correct
ARE.TO Aecon Group Inc 20201021 0 14.04 14.24 14 14.21 119277 13.5521 up down incorrect
ARG.TO Amerigo Resources Ltd 20201021 0 0.55 0.58 0.55 0.58 90859 0.5707 up up correct
ARIS.TO Aris Gold Corp 20201021 0 2.26 2.26 2.11 2.13 54195 2.13 down down correct
ARX.TO ARC Resources Ltd 20201021 0 6.85 6.98 6.8 6.91 941478 6.7085 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20201021 0 1.37 1.38 1.3 1.31 131302 1.31 down down correct
ASND.TO Ascendant Resources Inc 20201021 0 0.09 0.09 0.085 0.09 109500 0.09
ASP.TO Acerus Pharmaceuticals Corporation 20201021 0 0.04 0.04 0.04 0.04 107625 0.0349
AT.TO AcuityAds Holdings Inc 20201021 0 4.24 4.4 4.16 4.3 643192 4.3 up down incorrect
ATA.TO ATS Automation Tooling Systems Inc 20201021 0 17.29 17.33 16.97 17.07 652972 17.07 down up incorrect
ATD-A.TO Alimentation Couche-Tard Inc 20201021 0 43.86 44.16 43.5 43.56 4500 43.1169 down down correct
ATD-B.TO Alimentation Couche-Tard Inc 20201021 0 43.8 44.05 43.29 43.35 895245 42.9048 down down correct
ATE.TO Antibe Therapeutics Inc. 20201021 0 0.37 0.37 0.34 0.34 738465 3.4 down down correct
ATH.TO Athabasca Oil Corporation 20201021 0 0.13 0.13 0.125 0.13 144702 0.13
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20201021 0 21.58 21.58 21.58 21.58 0 20.91
ATZ.TO Aritzia Inc 20201021 0 22.46 23.19 22.39 22.81 405406 22.81 up up correct
AUMN.TO Golden Minerals Company 20201021 0 0.65 0.65 0.61 0.63 48040 0.63 down down correct
AVCN.TO Avicanna Inc 20201021 0 1.02 1.09 0.97 1.02 34336 1.02
AVL.TO Avalon Advanced Materials Inc 20201021 0 0.075 0.08 0.075 0.075 352300 0.075
AVP.TO Avcorp Industries Inc 20201021 0 0.06 0.06 0.06 0.06 27000 0.06
AW-UN.TO A&W Revenue Royalties Income Fund 20201021 0 29.4706 29.5098 29.0784 29.2255 19992 27.3163 down down correct
AX-PA.TO AX-PA 20201021 0 17.01 17.01 17.01 17.01 600 15.9836
AX-PE.TO Artis Real Estate Investment Trust 20201021 0 16 16.13 16 16.13 4300 15.1371 up up correct
AX-PI.TO Artis Real Estate Investment Trust 20201021 0 22.25 22.25 22.25 22.25 500 20.6185
AX-UN.TO Artis Real Estate Investment Trust 20201021 0 8.6 8.7 8.58 8.69 155141 8.1681 up down incorrect
AXU.TO Alexco Resource Corp 20201021 0 3.58 3.65 3.55 3.56 180467 3.56 down down correct
AYA.TO Aya Gold & Silver Inc 20201021 0 3.09 3.24 3.07 3.14 78123 3.14 up up correct
AYM.TO Atalaya Mining Plc 20201021 0 2.9 2.91 2.9 2.91 13200 2.91 up down incorrect
AZG.TO Arizona Gold Corp 20201021 0 0.135 0.135 0.125 0.125 113600 0.125 down down correct
AZZ.TO Azarga Uranium Corp 20201021 0 0.17 0.185 0.165 0.185 74070 0.185 up up correct
BAM-A.TO Brookfield Asset Management Inc 20201021 0 43.8587 44.1764 43.4219 43.8587 2739186 43.0336
BAM-PB.TO BAM-PB 20201021 0 8.3 8.38 8.21 8.3 6350 7.935
BAM-PC.TO BAM-PC 20201021 0 8.3 8.35 8.3 8.35 2100 7.9825 up down incorrect
BAM-PE.TO BAM-PE 20201021 0 12.83 12.92 12.83 12.92 700 12.3601 up up correct
BAM-PFA.TO Brookfield Asset Management Inc 20201021 0 17.56 17.6 17.55 17.6 3750 17.6 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20201021 0 16.43 16.58 16.42 16.42 7500 16.42 down down correct
BAM-PFC.TO Brookfield Asset Management Inc 20201021 0 23.08 23.08 23.07 23.07 300 23.07 down down correct
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20201021 0 23.39 23.43 23.39 23.39 22800 23.39
BAM-PFG.TO Brookfield Asset Management Inc 20201021 0 15.99 16.04 15.99 15.99 2772 15.99
BAM-PFI.TO Brookfield Asset Management Inc 20201021 0 23.83 23.83 23.83 23.83 0 23.83
BAM-PG.TO Brookfield Asset Management Inc 20201021 0 11.33 11.48 11.33 11.48 400 11 up down incorrect
BAM-PK.TO BAM-PK 20201021 0 8.3 8.39 8.3 8.3 2200 7.9348
BAM-PM.TO Brookfield Asset Management Inc 20201021 0 22.81 22.88 22.81 22.85 2170 21.772 up up correct
BAM-PN.TO BAM-PN 20201021 0 22.65 22.8 22.64 22.8 2200 21.7237 up up correct
BAM-PR.TO Brookfield Asset Management Inc 20201021 0 13.38 13.38 13.38 13.38 300 12.8277
BAM-PT.TO Brookfield Asset Management Inc 20201021 0 13.65 13.65 13.65 13.65 500 13.0184
BAM-PX.TO BAM-PX 20201021 0 11.19 11.19 11.19 11.19 500 10.7155
BAM-PZ.TO BAM-PZ 20201021 0 17.77 17.77 17.4 17.4 1200 16.5193 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201021 0 22.25 22.27 22.22 22.22 4000 20.7265 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201021 0 22.33 22.33 22.33 22.33 0 22.33
BB.TO BlackBerry Limited 20201021 0 6.7 6.74 6.56 6.7 1493222 6.7
BBD-A.TO Bombardier Inc 20201021 0 0.425 0.44 0.425 0.425 60108 0.425
BBD-B.TO Bombardier Inc 20201021 0 0.33 0.33 0.325 0.325 2744099 0.1803 down up incorrect
BBD-PB.TO Bombardier Inc 20201021 0 6.5 6.5 6.45 6.45 2025 6.0155 down up incorrect
BBD-PC.TO Bombardier Inc 20201021 0 8.56 8.69 8.4 8.45 11673 7.9902 down down correct
BBD-PD.TO Bombardier Inc 20201021 0 7.95 7.95 7.95 7.95 100 7.3071
BBU-UN.TO Brookfield Business Partners L.P 20201021 0 41.89 42.84 41.75 42.8 134064 42.5515 up up correct
BCE-PB.TO BCE Inc 20201021 0 12.22 12.28 12.22 12.27 2300 11.774 up down incorrect
BCE-PC.TO BCE Inc 20201021 0 14.25 14.37 14.18 14.37 2400 13.297 up up correct
BCE-PE.TO BCE Inc 20201021 0 12.26 12.26 12.25 12.26 1900 11.7633
BCE-PF.TO BCE Inc 20201021 0 14.2 14.2 14 14.13 10876 13.3918 down down correct
BCE-PG.TO BCE Inc 20201021 0 12.26 12.4 12.26 12.4 3100 11.842 up up correct
BCE-PH.TO BCE Inc 20201021 0 12.25 12.25 12.25 12.25 103 11.7541
BCE-PJ.TO BCE Inc 20201021 0 12.3 12.3 12.25 12.25 400 11.7542 down down correct
BCE-PK.TO BCE Inc 20201021 0 11.585 11.59 11.53 11.53 4400 10.8897 down down correct
BCE-PM.TO BCE Inc 20201021 0 12.38 12.38 12.38 12.38 0 11.7393
BCE-PO.TO BCE Inc 20201021 0 18.31 18.4 18.25 18.25 1000 17.2329 down down correct
BCE-PQ.TO BCE Inc 20201021 0 17.25 17.3 17.22 17.23 8400 16.1015 down up incorrect
BCE-PR.TO BCE Inc 20201021 0 12.45 12.45 12.35 12.35 5600 11.5714 down down correct
BCE-PS.TO BCE Inc 20201021 0 12.25 12.25 12.25 12.25 100 11.7267
BCE-PZ.TO BCE Inc 20201021 0 13.24 13.24 13.22 13.22 300 12.2834 down down correct
BCE.TO BCE Inc 20201021 0 55.18 55.35 54.94 55 1980101 51.2536 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20201021 0 39.4 39.91 39.12 39.86 59400 39.0911 up up correct
BDI.TO Black Diamond Group Limited 20201021 0 1.69 1.75 1.68 1.75 12600 1.7455 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20201021 0 18.92 18.92 18.92 18.92 100 17.6791
BDT.TO Bird Construction Inc 20201021 0 6.86 6.87 6.69 6.71 45600 6.3609 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20201021 0 26.57 26.81 26.37 26.57 183582 25.7922
BEP-PE.TO Brookfield Renewable Partners L.P 20201021 0 23.6 23.655 23.55 23.55 1615 22.902 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20201021 0 24.52 24.52 24.52 24.52 462 23.8775
BEP-PK.TO Brookfield Renewable Partners L.P 20201021 0 22.8 22.8 22.65 22.65 600 22.0886 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20201021 0 22.7 22.7 22.4 22.47 6160 21.9088 down down correct
BEP-PO.TO Brookfield Renewable Partners L.P 20201021 0 25.1 25.14 25.1 25.1 3679 24.4084
BEP-UN.TO Brookfield Renewable Partners L.P 20201021 0 70.39 70.46 69.6 69.98 87679 45.2847 down down correct
BEPC.TO Brookfield Renewable Corporation 20201021 0 60.06 60.92 59.36 59.7067 315730 58.1046 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20201021 0 20.04 20.05 20.04 20.05 2100 19.4491 up up correct
BFIN.TO Brompton North American Financials Dividend ETF 20201021 0 17.45 17.45 17.45 17.45 0 16.5563
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20201021 0 5.09 5.15 4.94 5.09 52605 4.8609
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20201021 0 21.7 21.7 21.7 21.7 1500 21.7
BGU.TO Bristol Gate Concentrated US Equity ETF 20201021 0 28.64 28.64 28.46 28.46 800 28.46 down down correct
BHC.TO Bausch Health Companies Inc 20201021 0 22.4 23.43 22.2 23.1 366463 23.1 up up correct
BIK-PA.TO BIP Investment Corporation 20201021 0 25.42 25.42 25.42 25.42 151 23.7015
BIP-PA.TO Brookfield Infrastructure Partners L.P 20201021 0 17.09 17.25 17.07 17.25 3800 16.8216 up down incorrect
BIP-PB.TO Brookfield Infrastructure Partners L.P 20201021 0 24.48 24.48 24.43 24.44 700 23.7861 down up incorrect
BIP-PC.TO Brookfield Infrastructure Partners L.P 20201021 0 24.01 24.14 24 24.03 12500 23.3987 up up correct
BIP-PD.TO Brookfield Infrastructure Partners L.P 20201021 0 22.5 22.75 22.45 22.5 3192 21.9277
BIP-PE.TO Brookfield Infrastructure Partners L.P 20201021 0 22.32 22.32 22.3 22.3 3200 21.724 down up incorrect
BIP-PF.TO Brookfield Infrastructure Partners L.P 20201021 0 22.85 22.85 22.56 22.6 5810 22.0068 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20201021 0 60.61 60.61 59.75 59.95 187477 57.7691 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20201021 0 76 76.82 75.95 76.26 44110 73.9355 up up correct
BIR-PA.TO Birchcliff Energy Ltd 20201021 0 22.96 23.1 22.96 23 12615 20.7163 up up correct
BIR-PC.TO Birchcliff Energy Ltd 20201021 0 23.51 23.75 23.51 23.75 900 21.7738 up up correct
BIR.TO Birchcliff Energy Ltd 20201021 0 2.12 2.13 2.02 2.02 1287700 2.0045 down down correct
BK-PA.TO BK-PA 20201021 0 10.25 10.26 10.25 10.26 200 9.7113 up up correct
BK.TO Canadian Banc Corp 20201021 0 6.95 6.99 6.9 6.99 4400 6.2324 up up correct
BKI.TO Black Iron Inc 20201021 0 0.115 0.115 0.115 0.115 423241 0.115
BKL-F.TO Invesco Senior Loan Index ETF 20201021 0 17.22 17.22 17.18 17.18 1100 16.5941 down down correct
BLB-UN.TO Bloom Select Income Fund 20201021 0 7.97 7.97 7.97 7.97 1000 7.97
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20201021 0 21.65 21.65 21.65 21.65 0 21.5277
BLDP.TO Ballard Power Systems Inc 20201021 0 22.01 22.22 20.64 20.66 1145360 20.66 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20201021 0 20.19 20.19 20.19 20.19 0 19.3591
BLU.TO BELLUS Health Inc 20201021 0 3.14 3.2 3.07 3.19 72686 3.19 up up correct
BLX.TO Boralex Inc 20201021 0 42.04 42.295 41.56 41.85 262103 40.9641 down up incorrect
BMO-PA.TO BMO-PA 20201021 0 24.68 24.7 24.68 24.68 17100 24.3714
BMO-PB.TO Bank of Montreal 20201021 0 25.71 25.71 25.71 25.71 6600 24.2319
BMO-PC.TO Bank of Montreal 20201021 0 24.04 24.05 23.89 23.89 1440 22.5881 down down correct
BMO-PD.TO Bank of Montreal 20201021 0 22.99 23 22.85 23 4646 21.4911 up down incorrect
BMO-PE.TO Bank of Montreal 20201021 0 20.75 20.84 20.56 20.56 3635 19.2941 down down correct
BMO-PF.TO BMO-PF 20201021 0 25.43 25.97 25.38 25.57 10500 24.0628 up down incorrect
BMO-PQ.TO BMO-PQ 20201021 0 24.91 24.92 24.9 24.92 8500 24.5844 up up correct
BMO-PS.TO BMO-PS 20201021 0 18.22 18.22 18.11 18.21 2127 17.2367 down down correct
BMO-PT.TO BMO-PT 20201021 0 17.4 17.4 17.4 17.4 500 16.5
BMO-PW.TO Bank of Montreal 20201021 0 18.21 18.21 18.2 18.2 300 17.2198 down down correct
BMO-PY.TO Bank of Montreal 20201021 0 19.3 19.34 19.3 19.32 2000 18.5251 up down incorrect
BMO.TO Bank of Montreal 20201021 0 80.65 82.02 80.62 81.95 3838923 78.0141 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20201021 0 18.75 18.75 18.75 18.75 300 18.2402
BNE.TO Bonterra Energy Corp 20201021 0 1.39 1.39 1.32 1.35 68684 1.35 down down correct
BNG.TO Bengal Energy Ltd 20201021 0 0.03 0.03 0.03 0.03 35000 0.03
BNK-PA.TO Big Banc Split Corp 20201021 0 10.4 10.41 10.4 10.4 4200 9.7445
BNS-PH.TO The Bank of Nova Scotia 20201021 0 25.43 25.43 25.36 25.43 2835 24.252
BNS-PI.TO The Bank of Nova Scotia 20201021 0 20.1 20.2 20.08 20.09 2510 19.12 down up incorrect
BNS.TO The Bank of Nova Scotia 20201021 0 55.55 55.84 55.35 55.63 5928707 53.0542 up up correct
BOS.TO AirBoss of America Corp 20201021 0 18.23 18.36 18.06 18.16 84578 17.9495 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20201021 0 8.3 8.3 7.98 7.99 165100 7.2815 down up incorrect
BPO-PA.TO Brookfield Office Properties Inc 20201021 0 12.24 12.24 12.15 12.15 11852 11.3929 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20201021 0 19.88 19.9 19.71 19.9 6325 19.5783 up up correct
BPO-PE.TO BPO-PE 20201021 0 15.55 15.55 15.4 15.45 10716 14.5806 down down correct
BPO-PG.TO BPO-PG 20201021 0 14.72 14.78 14.62 14.62 7800 14.62 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20201021 0 14.65 14.65 14.65 14.65 1484 13.8236
BPO-PN.TO Brookfield Office Properties Inc 20201021 0 10.73 10.73 10.64 10.66 5700 10.0507 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20201021 0 10.75 10.79 10.66 10.66 13600 10.0026 down down correct
BPO-PR.TO BPO-PR 20201021 0 11.94 11.94 11.89 11.89 2300 11.2181 down down correct
BPO-PS.TO Brookfield Office Properties Inc 20201021 0 12 12 12 12 100 11.3938
BPO-PT.TO Brookfield Office Properties Inc PR 20201021 0 13.76 13.86 13.73 13.85 4400 12.9251 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20201021 0 25.83 25.83 25.83 25.83 0 24.4606
BPS-PA.TO BPS-PA 20201021 0 25.32 25.32 25.16 25.16 600 23.7743 down up incorrect
BPS-PB.TO BPS-PB 20201021 0 25.05 25.05 25.05 25.05 0 23.8342
BPS-PC.TO BPS-PC 20201021 0 25.05 25.05 25.05 25.05 0 23.7855
BPS-PU.TO BPS-PU 20201021 0 25.05 25.05 25.05 25.05 300 23.7787
BRAG.TO Bragg Gaming Group Inc 20201021 0 7.6 8 7.6 7.8 43080 7.8 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20201021 0 13.93 14.05 13.9 14.05 12300 12.7407 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20201021 0 21.3 21.3 21.3 21.3 0 20.2332
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20201021 0 13.95 13.95 13.95 13.95 500 13.3816
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20201021 0 13.53 13.53 13.53 13.53 500 13.2489
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20201021 0 22.8 22.8 22.8 22.8 10000 21.6653
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20201021 0 22.9 22.9 22.73 22.75 9800 21.6142 down down correct
BSO-UN.TO Brookfield Select Opportunities Income Fund 20201021 0 3.16 3.18 3.16 3.18 12689 2.934 up up correct
BSX.TO Belo Sun Mining Corp 20201021 0 1.25 1.31 1.24 1.3 395659 1.3 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20201021 0 3.01 3.05 3 3.05 95780 2.788 up up correct
BTE.TO Baytex Energy Corp 20201021 0 0.445 0.45 0.43 0.435 1452079 0.435 down down correct
BTO.TO B2Gold Corp 20201021 0 9.05 9.24 9.01 9.06 2425300 8.6439 up up correct
BU.TO Burcon NutraScience Corporation 20201021 0 2.16 2.19 2.13 2.15 152964 2.15 down down correct
BUA-UN.TO Bloom U.S. Income & Growth Fund 20201021 0 4.88 4.88 4.88 4.88 0 4.54
BUI.TO Buhler Industries Inc 20201021 0 2.32 2.33 2.25 2.33 2000 2.33 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20201021 0 10.59 10.61 10.59 10.6 4300 10.4143 up up correct
BYD.TO Boyd Group Services Inc 20201021 0 202.69 204.63 197.73 197.73 68900 197.2375 down down correct
BYL.TO Baylin Technologies Inc 20201021 0 0.96 0.96 0.92 0.94 31245 0.94 down down correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20201021 0 22.31 22.31 22.31 22.31 100 21.602
CAE.TO CAE Inc 20201021 0 22.1 22.98 22.04 22.87 938398 22.87 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20201021 0 19.93 19.93 19.93 19.93 0 19.93
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20201021 0 52.85 52.85 52.85 52.85 200 51.2423
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20201021 0 50.22 50.22 50.22 50.22 0 48.9716
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20201021 0 15.06 15.06 15.06 15.06 157 15.06
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20201021 0 13.37 13.37 13.37 13.37 149 13.2523
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20201021 0 44.12 44.43 44 44.39 331168 43.0769 up down incorrect
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20201021 0 34.38 34.42 33.9 33.9 2184 33.8884 down down correct
CAS.TO Cascades Inc 20201021 0 16.06 16.11 15.87 15.93 275428 15.4218 down up incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20201021 0 19.55 19.55 19.53 19.53 4200 18.8901 down up incorrect
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20201021 0 19.14 19.14 19.11 19.14 26500 18.5834
CCA.TO Cogeco Communications Inc 20201021 0 100.2 101 99.34 99.44 146597 96.4246 down down correct
CCL-B.TO CCL Industries Inc 20201021 0 52.4 53.29 52.11 52.87 253571 52.0654 up up correct
CCM.TO Canagold Resources Ltd 20201021 0 0.13 0.13 0.12 0.12 551150 0.6 down down correct
CCO.TO Cameco Corporation 20201021 0 12.65 12.89 12.61 12.68 577894 12.5707 up up correct
CDAY.TO Ceridian HCM Holding Inc 20201021 0 120 121.06 117.04 117.04 11143 117.04 down up incorrect
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20201021 0 19.42 19.42 19.42 19.42 0 18.8788
CEE.TO Centamin plc 20201021 0 2.44 2.59 2.27 2.35 100300 2.35 down down correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20201021 0 19.06 19.3 19.06 19.22 3700 19.22 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20201021 0 25.16 25.31 25.15 25.29 27745 25.29 up down incorrect
CERV.TO Cervus Equipment Corporation 20201021 0 8.54 8.54 8.35 8.35 1491 8.1935 down down correct
CET.TO Cathedral Energy Services Ltd 20201021 0 0.12 0.12 0.12 0.12 40660 0.12
CEU.TO CES Energy Solutions Corp 20201021 0 0.74 0.74 0.73 0.73 134100 0.7234 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20201021 0 11.19 11.31 11.19 11.29 4500 10.8454 up up correct
CF.TO Canaccord Genuity Group Inc 20201021 0 7.12 7.17 6.93 6.99 97472 6.8018 down down correct
CFF.TO Conifex Timber Inc 20201021 0 1.17 1.22 1.01 1.19 285355 1.19 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20201021 0 19.2 19.21 19.19 19.21 7200 18.371 up down incorrect
CFP.TO Canfor Corporation 20201021 0 16.65 17.47 16.65 17.16 535275 17.16 up up correct
CFW.TO Calfrac Well Services Ltd 20201021 0 0.18 0.18 0.17 0.18 11717 9
CFX.TO Canfor Pulp Products Inc 20201021 0 4.83 4.83 4.75 4.76 62690 4.76 down down correct
CG.TO Centerra Gold Inc 20201021 0 13.22 13.33 13.02 13.32 660700 12.9572 up down incorrect
CGG.TO China Gold International Resources Corp. Ltd 20201021 0 1.61 1.69 1.61 1.69 208200 1.622 up up correct
CGI-PD.TO CGI-PD 20201021 0 25.36 25.36 25.36 25.36 500 25.36
CGI.TO Canadian General Investments Limited 20201021 0 28.2 28.2 28.2 28.2 626 27.3977
CGL-C.TO iShares Gold Bullion ETF 20201021 0 21.8 21.89 21.76 21.89 19869 21.89 up up correct
CGL.TO iShares Gold Bullion ETF 20201021 0 15.94 16 15.94 15.98 98522 15.98 up down incorrect
CGLO.TO CIBC Global Growth ETF 20201021 0 20.33 20.37 20.33 20.36 4457 20.2045 up up correct
CGO.TO Cogeco Inc 20201021 0 85.34 86 84.5 84.68 53618 82.0126 down down correct
CGR.TO iShares Global Real Estate Index ETF 20201021 0 26.53 26.62 26.53 26.62 3478 26.1599 up up correct
CGT.TO Orea Mining Corp 20201021 0 4510 4535 4490 4500 18961 4500 down down correct
CGX.TO Cineplex Inc 20201021 0 4.89 5.06 4.8 5.05 894434 5.05 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20201021 0 15.16 15.36 15.16 15.24 9500 13.4585 up up correct
CGY.TO Calian Group Ltd 20201021 0 68.25 69 68.25 69 18339 67.3496 up up correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20201021 0 17.67 17.67 17.67 17.67 400 16.662
CHE-UN.TO Chemtrade Logistics Income Fund 20201021 0 4.7 4.77 4.66 4.68 243910 4.206 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20201021 0 32.49 32.49 32.49 32.49 546 32.49
CHP-UN.TO Choice Properties Real Estate Investment Trust 20201021 0 12.7392 12.7392 12.5378 12.6485 597091 11.8786 down down correct
CHR.TO Chorus Aviation Inc 20201021 0 2.3 2.3 2.26 2.26 287508 2.26 down down correct
CHW.TO Chesswood Group Limited 20201021 0 5.62 5.85 5.61 5.85 17766 5.6801 up up correct
CIA.TO Champion Iron Limited 20201021 0 2.94 2.94 2.88 2.91 146853 2.91 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20201021 0 9.35 9.4 9.35 9.39 4500 8.6562 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20201021 0 25.1 25.17 25.06 25.17 1600 24.5067 up up correct
CIGI.TO Colliers International Group Inc 20201021 0 88.29 89.2 87.48 87.91 50023 87.823 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20201021 0 20.86 20.86 20.81 20.81 2000 19.8507 down down correct
CINT.TO CIBC International Equity ETF 20201021 0 20.36 20.38 20.36 20.36 4000 20.1845
CIQ-UN.TO Canadian High Income Equity Fund 20201021 0 6.24 6.24 6.24 6.24 0 5.7895
CIU-PA.TO CIU-PA 20201021 0 23.59 23.59 23.58 23.58 1400 22.2173 down up incorrect
CIX.TO CI Financial Corp 20201021 0 17.37 17.63 17.37 17.44 639513 16.8286 up up correct
CJ.TO Cardinal Energy Ltd 20201021 0 0.415 0.425 0.41 0.42 147804 0.42 up up correct
CJR-B.TO Corus Entertainment Inc 20201021 0 2.96 3.16 2.96 3.14 1172500 2.9663 up up correct
CJT.TO Cargojet Inc 20201021 0 227.64 228.32 225.9 225.91 34746 224.3302 down down correct
CKI.TO Clarke Inc 20201021 0 5.51 5.85 5.51 5.7 1625 5.7 up up correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20201021 0 18.29 18.3 18.29 18.3 4900 17.88 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20201021 0 19.14 19.17 19.14 19.16 10400 18.6117 up up correct
CLIQ.TO Alcanna Inc 20201021 0 5.15 5.29 5.12 5.24 647390 5.24 up up correct
CLS.TO Celestica Inc 20201021 0 9.25 9.29 9.04 9.06 162978 9.06 down up incorrect
CM-PO.TO CM-PO 20201021 0 17.7 17.7 17.7 17.7 200 16.818
CM-PP.TO Canadian Imperial Bank of Commerce 20201021 0 18.35 18.35 18.35 18.35 1660 17.3948
CM-PQ.TO Canadian Imperial Bank of Commerce 20201021 0 19.35 19.35 19.3 19.3 5100 18.5095 down down correct
CM-PR.TO Canadian Imperial Bank of Commerce 20201021 0 23.19 23.2 23.16 23.16 5450 21.9304 down down correct
CM-PS.TO CM-PS 20201021 0 18.88 18.99 18.83 18.83 10470 17.7501 down down correct
CM-PT.TO Canadian Imperial Bank of Commerce 20201021 0 24.5 24.5 24.5 24.5 2200 23.0121
CM-PY.TO Canadian Imperial Bank of Commerce 20201021 0 25.3 25.3 25.3 25.3 1000 23.7983
CM.TO Canadian Imperial Bank of Commerce 20201021 0 100.48 101.2 100.13 100.97 835845 95.4999 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20201021 0 25.72 25.72 25.43 25.49 14414 25.49 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20201021 0 20.92 20.92 20.92 20.92 600 20.92
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20201021 0 20.83 20.83 20.83 20.83 0 20.0875
CMCE.TO CIBC Multifactor Canadian Equity ETF 20201021 0 21.25 21.25 21.25 21.25 0 20.9104
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20201021 0 20.53 20.53 20.53 20.53 0 19.9337
CMG.TO Computer Modelling Group Ltd 20201021 0 5.34 5.41 5.27 5.41 96100 5.144 up up correct
CMMC.TO Copper Mountain Mining Corporation 20201021 0 1.12 1.18 1.12 1.14 645021 1.14 up down incorrect
CMR.TO iShares Premium Money Market ETF 20201021 0 50 50 49.99 50 14334 50
CMUE.TO CIBC Multifactor U.S. Equity ETF 20201021 0 23.42 23.42 23.42 23.42 0 23.2337
CNE.TO Canacol Energy Ltd 20201021 0 3.57 3.58 3.53 3.55 93933 3.3474 down down correct
CNQ.TO Canadian Natural Resources Limited 20201021 0 22.79 22.9 22.23 22.25 2107665 21.0092 down down correct
CNR.TO Canadian National Railway Company 20201021 0 140.08 143.17 137.98 138.04 2195702 135.2137 down up incorrect
CNU.TO CNOOC Limited 20201021 0 141.01 141.01 141.01 141.01 0 141.01
COG.TO Condor Gold Plc 20201021 0 0.84 0.84 0.84 0.84 750 0.84
COMM.TO BMO Global Communications Index ETF 20201021 0 26.06 26.08 26.06 26.08 2600 25.7458 up up correct
COW.TO iShares Global Agriculture Index ETF 20201021 0 42.72 42.73 42.5 42.64 1425 42.1555 down down correct
CP.TO Canadian Pacific Railway Limited 20201021 0 417.05 422.87 414.17 414.17 552132 82.126 down down correct
CPG.TO Crescent Point Energy Corp 20201021 0 1.71 1.73 1.67 1.69 1934419 1.6784 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20201021 0 0.99 1 0.97 0.98 45750 0.98 down up incorrect
CPX-PA.TO CPX-PA 20201021 0 9.93 10.01 9.9 9.92 3303 9.349 down down correct
CPX-PC.TO CPX-PC 20201021 0 15.35 15.35 15.35 15.35 120 14.2356
CPX-PE.TO CPX-PE 20201021 0 14.8 14.8 14.67 14.67 1000 13.6082 down down correct
CPX-PG.TO Capital Power Corporation 20201021 0 25.25 25.25 25.15 25.25 2900 23.4541
CPX-PI.TO Capital Power Corporation 20201021 0 24.6 24.69 24.4 24.69 1554 23.0128 up down incorrect
CPX-PK.TO Capital Power Corporation 20201021 0 25 25 24.9 24.99 5500 23.3214 down down correct
CPX.TO Capital Power Corporation 20201021 0 30.25 30.7 30.05 30.57 241200 28.9803 up up correct
CR.TO Crew Energy Inc 20201021 0 0.43 0.445 0.43 0.44 117750 0.44 up down incorrect
CRDL.TO Cardiol Therapeutics Inc 20201021 0 3.41 3.45 3.27 3.3 100638 3.3 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20201021 0 19.91 19.91 19.91 19.91 1500 19.91
CRED.TO CI Alternative Investment Grade Credit Fund 20201021 0 19.87 19.87 19.86 19.86 300 19.1372 down down correct
CRON.TO Cronos Group Inc 20201021 0 7.47 7.84 7.46 7.71 683990 7.71 up down incorrect
CRP.TO Ceres Global Ag Corp 20201021 0 3.9 3.9 3.9 3.9 500 3.9
CRR-UN.TO Crombie Real Estate Investment Trust 20201021 0 13.17 13.2 13.09 13.17 108500 12.3495
CRRX.TO CareRx Corporation 20201021 0 3.95 3.96 3.95 3.95 3350 3.95
CRT-UN.TO CT Real Estate Investment Trust 20201021 0 14.01 14.08 13.92 14.08 76700 13.2741 up up correct
CS.TO Capstone Mining Corp 20201021 0 1.59 1.67 1.59 1.66 848938 1.66 up up correct
CSAV.TO CI High Interest Savings ETF 20201021 0 50.02 50.03 50.02 50.025 60500 49.6672 up up correct
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20201021 0 17.08 17.08 17.05 17.05 1100 16.1161 down down correct
CSE-PA.TO Capstone Infrastructure Corporation 20201021 0 10.5 10.5 10.48 10.49 2300 9.9129 down down correct
CSH-UN.TO Chartwell Retirement Residences 20201021 0 10.06 10.3 10.01 10.28 262900 9.6775 up down incorrect
CSM.TO ClearStream Energy Services Inc 20201021 0 0.03 0.03 0.03 0.03 0 0.03
CSU.TO Constellation Software Inc 20201021 0 1500 1523.79 1494.94 1498 32238 1493.0621 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20201021 0 15.55 15.66 15.24 15.24 6605 14.3184 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20201021 0 14.1 14.1 14.02 14.02 900 13.1459 down down correct
CSY.TO CI Core Canadian Equity Income Class ETF 20201021 0 19.5 19.5 19.5 19.5 0 18.3239
CTC-A.TO Canadian Tire Corporation Limited 20201021 0 151.99 153.31 149.85 153.18 221200 148.1485 up up correct
CTF-UN.TO Citadel Income Fund 20201021 0 2.89 2.89 2.85 2.85 3300 2.7301 down down correct
CTS.TO Converge Technology Solutions Corp 20201021 0 2.65 2.83 2.63 2.66 408013 2.66 up up correct
CTX.TO Crescita Therapeutics Inc 20201021 0 0.49 0.49 0.49 0.49 600 0.49
CU-PC.TO CU-PC 20201021 0 16.78 16.78 16.78 16.78 100 15.9313
CU-PD.TO CU-PD 20201021 0 24.9 24.95 24.9 24.9 2680 23.4157
CU-PF.TO Canadian Utilities Limited 20201021 0 24.1 24.15 24.1 24.15 500 22.7911 up down incorrect
CU-PG.TO CU-PG 20201021 0 23.76 24 23.76 23.76 5450 22.4174
CU-PH.TO Canadian Utilities Limited 20201021 0 25.42 25.48 25.4 25.48 3200 23.9074 up up correct
CU-PI.TO Canadian Utilities Limited 20201021 0 25.18 25.27 25.18 25.27 2000 23.946 up down incorrect
CU.TO Canadian Utilities Limited 20201021 0 33.62 33.94 33.44 33.87 341958 31.7561 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20201021 0 40.3 40.33 40.1 40.1 2800 39.0839 down down correct
CUF-UN.TO Cominar Real Estate Investment Trust 20201021 0 7.35 7.35 7.24 7.32 442333 7.044 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20201021 0 14.21 14.21 14.2 14.2 1500 13.3893 down down correct
CVD.TO iShares Convertible Bond Index ETF 20201021 0 17.3 17.33 17.3 17.31 2400 16.4154 up up correct
CVE-PA.TO Cenovus Energy Inc 20201021 0 6 6 6 6 6400 5.9306
CVE-PC.TO Cenovus Energy Inc 20201021 0 11.34 11.44 11.3 11.4 14300 11.2208 up up correct
CVE-PE.TO Cenovus Energy Inc 20201021 0 11.6 11.7 11.6 11.6 9400 11.4297
CVE-PG.TO Cenovus Energy Inc 20201021 0 10.68 10.68 10.5 10.68 18800 10.2027
CVE.TO Cenovus Energy Inc 20201021 0 4.8 4.86 4.7 4.7 2783700 4.6668 down down correct
CVG.TO Clairvest Group Inc 20201021 0 49.27 49.27 49.19 49.2 10200 44.2418 down down correct
CWB-PB.TO Canadian Western Bank 20201021 0 16.25 16.4 16.25 16.4 3116 15.3692 up up correct
CWB-PD.TO Canadian Western Bank 20201021 0 25.57 25.77 25.27 25.77 3768 23.9868 up up correct
CWB.TO Canadian Western Bank 20201021 0 26.56 26.79 26.37 26.4 520176 25.2951 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20201021 0 4.17 4.3 4.03 4.13 219001 4.13 down down correct
CWW.TO iShares Global Water Index ETF 20201021 0 42.01 42.2 42 42 1601 41.1657 down down correct
CWX.TO CanWel Building Materials Group Ltd 20201021 0 6.82 7 6.82 6.86 136158 6.6393 up up correct
CXB.TO Calibre Mining Corp 20201021 0 2.3 2.47 2.28 2.37 432595 2.37 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20201021 0 9.46 9.46 9.46 9.46 0 8.9196
CXI.TO Currency Exchange International Corp 20201021 0 10.73 10.75 10.73 10.75 440 10.75 up up correct
CYB.TO Cymbria Corporation 20201021 0 45.03 45.85 45.03 45.66 10708 45.66 up down incorrect
CYBR-U.TO Evolve Cyber Security Index Fund 20201021 0 44.37 44.37 44.37 44.37 500 44.37
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20201021 0 39.3 39.3 38.7 38.75 1154 38.7448 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20201021 0 16.25 16.25 16.25 16.25 1300 15.5176
D-UN.TO Dream Office Real Estate Investment Trust 20201021 0 18.19 18.55 18.08 18.52 248192 17.5376 up up correct
DBM.TO Doman Building Materials Group Ltd 20201021 0 6.82 7 6.82 6.86 136158 6.4323 up up correct
DBO.TO D-BOX Technologies Inc 20201021 0 0.105 0.11 0.105 0.11 147507 0.11 up up correct
DC-A.TO Dundee Corporation 20201021 0 1.31 1.36 1.31 1.34 27700 1.34 up up correct
DC-PB.TO Dundee Corporation 20201021 0 18.59 18.59 18.5 18.5 21400 17.0441 down down correct
DC-PD.TO Dundee Corporation 20201021 0 18 18 18 18 17300 16.7516
DCBO.TO Docebo Inc 20201021 0 53.5 54.36 53.5 53.81 50976 53.81 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20201021 0 19.61 19.61 19.6 19.61 700 19.0181
DCM.TO DATA Communications Management Corp 20201021 0 0.28 0.28 0.27 0.27 4000 0.27 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20201021 0 16.35 16.35 16.35 16.35 0 15.5188
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20201021 0 19.91 19.91 19.91 19.91 0 19.3509
DCU.TO Desjardins Canadian Universe Bond Index ETF 20201021 0 21.29 21.29 21.29 21.29 0 20.5708
DF-PA.TO DF-PA 20201021 0 9.74 9.8 9.72 9.8 26300 9.171 up up correct
DF.TO Dividend 15 Split Corp. II 20201021 0 2.41 2.43 2.4 2.41 21500 2.1231
DFN-PA.TO DFN-PA 20201021 0 10.09 10.1 10.07 10.08 26823 9.463 down down correct
DFN.TO Dividend 15 Split Corp 20201021 0 5.79 5.84 5.67 5.83 187100 4.9267 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201021 0 31.23 31.31 31.23 31.31 7600 31.31 up up correct
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201021 0 29.86 29.86 29.83 29.83 800 29.4212 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20201021 0 28.15 28.21 28.08 28.21 11100 27.3757 up up correct
DGS-PA.TO DGS-PA 20201021 0 10.2 10.22 10.2 10.2 7530 9.5365
DGS.TO Dividend Growth Split Corp 20201021 0 3.05 3.09 3.03 3.07 38100 2.6834 up up correct
DIAM.TO Star Diamond Corporation 20201021 0 0.16 0.165 0.16 0.16 446045 0.16
DII-B.TO Dorel Industries Inc 20201021 0 15.5 15.83 15.39 15.69 398923 15.69 up down incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20201021 0 11.48 11.78 11.45 11.78 389300 11.1262 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20201021 0 28.5 28.5 28.5 28.5 100 28.2575
DIV.TO Diversified Royalty Corp 20201021 0 1.84 1.84 1.81 1.82 120797 1.6601 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20201021 0 14.68 14.68 14.66 14.66 7437 14.5893 down down correct
DLR-U.TO Horizons U.S. Dollar Currency ETF 20201021 0 10.09 10.1 10.09 10.1 147398 10.1 up up correct
DLR.TO Horizons US Dollar Currency ETF 20201021 0 13.26 13.275 13.23 13.275 322582 13.275 up up correct
DML.TO Denison Mines Corp 20201021 0 0.46 0.465 0.455 0.46 980996 0.46
DN.TO Delta 9 Cannabis Inc 20201021 0 0.56 0.57 0.56 0.57 175093 0.57 up up correct
DND.TO Dye & Durham Limited 20201021 0 24.99 25.49 24.7 25.05 81501 24.9906 up up correct
DNG.TO Dynacor Gold Mines Inc 20201021 0 1.86 1.87 1.82 1.87 64700 1.8051 up up correct
DNT.TO Candente Copper Corp 20201021 0 0.095 0.095 0.095 0.095 76879 0.095
DOL.TO Dollarama Inc 20201021 0 51.38 51.64 51.14 51.21 249700 51.0282 down down correct
DOO.TO BRP Inc 20201021 0 75.45 76.75 74.94 75.32 276900 74.9517 down up incorrect
DPM.TO Dundee Precious Metals Inc 20201021 0 9.95 9.96 9.53 9.75 989295 9.5661 down down correct
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20201021 0 30.39 30.39 30.39 30.39 100 29.8177
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20201021 0 25.92 25.92 25.92 25.92 700 25.0322
DR.TO Medical Facilities Corporation 20201021 0 5 5.1 5 5.1 48400 4.9164 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20201021 0 22.22 22.22 22.22 22.22 200 21.5029
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20201021 0 17.45 17.45 17.45 17.45 0 17.45
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20201021 0 19.15 19.15 19.15 19.15 0 19.15
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20201021 0 17.62 17.62 17.62 17.62 100 17.0882
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20201021 0 21.19 21.32 21.19 21.31 346 21.31 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20201021 0 21.14 21.14 21.14 21.14 0 21.14
DRM.TO Dream Unlimited Corp 20201021 0 19.15 19.33 19.05 19.23 20500 18.9596 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20201021 0 19.85 19.85 19.85 19.85 100 19.3661
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20201021 0 25.65 25.65 25.65 25.65 0 25.65
DRT.TO DIRTT Environmental Solutions Ltd 20201021 0 2.02 2.02 1.94 2 14536 2 down down correct
DRX.TO ADF Group Inc 20201021 0 1.15 1.15 1.14 1.14 2400 1.1257 down down correct
DS.TO Dividend Select 15 Corp 20201021 0 6.29 6.3 6.29 6.3 300 6.3 up up correct
DSG.TO The Descartes Systems Group Inc 20201021 0 74.26 74.95 73.09 73.09 87127 73.09 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20201021 0 21.72 21.72 21.68 21.72 3200 21.118
DXC.TO Dynamic Active Canadian Dividend ETF 20201021 0 24.47 24.7 24.47 24.62 7000 24.1429 up up correct
DXF.TO Dynamic Active Global Financial Services ETF 20201021 0 27.845 27.845 27.845 27.845 600 27.5193
DXG.TO Dynamic Active Global Dividend ETF 20201021 0 46.2 46.31 45.85 45.94 21402 45.94 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20201021 0 18.24 18.24 18.24 18.24 0 18.1179
DXO.TO Dynamic Active Crossover Bond ETF 20201021 0 21.04 21.04 21 21 2400 20.0336 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20201021 0 17.75 17.75 17.7 17.73 23177 16.9087 down up incorrect
DXT.TO Dexterra Group Inc 20201021 0 5 5 4.87 4.93 28300 4.7084 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20201021 0 41.72 41.75 41.29 41.4 7329 41.4 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20201021 0 20.21 20.21 20.21 20.21 0 20.0598
DXW.TO Dynamic Active International Dividend ETF 20201021 0 21.28 21.29 21.28 21.29 500 20.9039 up up correct
DYA.TO dynaCERT Inc 20201021 0 0.58 0.6 0.58 0.58 192779 0.58
E.TO Enterprise Group Inc 20201021 0 0.18 0.185 0.17 0.17 25582 0.17 down down correct
ECN-PA.TO ECN CAPITAL CORP PREF SERIES A 20201021 0 23.11 23.15 23.11 23.15 2400 21.3233 up up correct
ECN-PC.TO ECN Capital Corp 20201021 0 22.7 22.7 22.7 22.7 0 20.9583
ECN.TO ECN Capital Corp 20201021 0 5.33 5.47 5.33 5.42 675700 2.0615 up up correct
ECO.TO EcoSynthetix Inc 20201021 0 2.92 3.1 2.91 3.07 89302 3.07 up down incorrect
EDGE.TO Evolve Innovation Index Fund 20201021 0 30.66 30.66 30.66 30.66 2700 30.6477
EDGF.TO Brompton European Dividend Growth ETF 20201021 0 9.6 9.6 9.55 9.55 800 9.55 down down correct
EDR.TO Endeavour Silver Corp 20201021 0 4.7 4.86 4.69 4.76 815499 4.76 up up correct
EDT.TO Spectral Medical Inc 20201021 0 0.41 0.425 0.395 0.4 287279 0.4 down up incorrect
EDV.TO Endeavour Mining plc 20201021 0 35.69 37.12 35.46 35.66 431786 34.6616 down down correct
EFL.TO Electrovaya Inc 20201021 0 0.92 0.94 0.88 0.94 203338 0.94 up up correct
EFN-PA.TO Element Fleet Management Corp 20201021 0 24.6 25.05 24.6 25 10320 22.9839 up up correct
EFN-PC.TO Element Fleet Management Corp 20201021 0 23.7 23.76 23.57 23.57 800 21.8442 down down correct
EFN-PE.TO Element Financial Corporation PREF SER 20201021 0 22.75 22.75 22.45 22.45 4500 20.8699 down down correct
EFN-PI.TO Element Fleet Management Corp 20201021 0 24.4 24.4 24.35 24.35 1925 22.6816 down down correct
EFN.TO Element Fleet Management Corp 20201021 0 12.2 12.92 12.16 12.85 2723000 12.6048 up up correct
EFR.TO Energy Fuels Inc 20201021 0 2.17 2.22 2.14 2.21 196124 2.21 up down incorrect
EFX.TO Enerflex Ltd 20201021 0 5.48 5.48 5.25 5.36 231100 5.291 down up incorrect
EGIF.TO Exemplar Growth and Income Fund 20201021 0 21.23 21.24 21.23 21.24 1900 21.24 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20201021 0 1.57 1.6 1.56 1.6 27410 1.6 up up correct
EHE-B.TO WisdomTree Europe Hedged Equity Index ETF 20201021 0 23.83 23.89 23.82 23.89 25000 23.89 up up correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20201021 0 23.81 23.81 23.81 23.81 0 23.0395
EIF.TO Exchange Income Corporation 20201021 0 31.24 31.34 31.06 31.23 51500 29.197 down down correct
EIT-PA.TO Canoe EIT Income Fund 20201021 0 25.25 25.27 25.2 25.26 5720 24.1126 up down incorrect
EIT-PB.TO Canoe EIT Income Fund 20201021 0 25.29 25.3 25.27 25.27 1800 24.1222 down down correct
EIT-UN.TO Canoe EIT Income Fund 20201021 0 9.25 9.25 9.15 9.19 198067 8.1383 down down correct
ELD.TO Eldorado Gold Corporation 20201021 0 17.89 18.32 17.79 17.9 853293 17.9 up down incorrect
ELEF.TO Silver Elephant Mining Corp 20201021 0 0.45 0.455 0.42 0.42 1281429 0.42 down down correct
ELF-PF.TO ELF-PF 20201021 0 24.85 24.85 24.83 24.85 5700 23.5734
ELF-PG.TO ELF-PG 20201021 0 23.16 23.2 23.12 23.12 1400 22.0296 down up incorrect
ELF-PH.TO E-L Financial Corporation Limited 20201021 0 25.15 25.15 25.1 25.1 11000 23.7689 down down correct
ELF.TO E-L Financial Corporation Limited 20201021 0 663.5 663.5 661.01 661.01 530 602.0019 down down correct
ELR.TO Eastern Platinum Limited 20201021 0 0.38 0.38 0.37 0.37 15645 0.3034 down up incorrect
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20201021 0 16.5 16.5 16.5 16.5 0 16.0177
EMA-PB.TO EMA-PB 20201021 0 11.25 11.25 11.25 11.25 0 10.7777
EMA-PC.TO Emera Incorporated 20201021 0 16.79 16.79 16.76 16.76 400 15.624 down down correct
EMA-PE.TO EMA-PE 20201021 0 23.17 23.24 23 23.1 3431 21.7865 down up incorrect
EMA-PF.TO Emera Incorporated 20201021 0 16.8 16.8 16.8 16.8 700 15.773
EMA-PH.TO Emera Incorporated 20201021 0 25.17 25.35 25.17 25.3 3700 23.841 up up correct
EMA.TO Emera Incorporated 20201021 0 55.3 55.72 55.05 55.67 570856 52.5669 up down incorrect
EMP-A.TO Empire Company Limited 20201021 0 38.01 38.13 37.73 38.05 513786 37.4998 up up correct
ENB-PA.TO ENB-PA 20201021 0 24.8 24.8 24.8 24.8 520 24.1279
ENB-PB.TO ENB-PB 20201021 0 11.61 11.655 11.5 11.55 5200 11.1772 down down correct
ENB-PD.TO Enbridge Inc 20201021 0 12.65 12.66 12.58 12.6 12900 11.7387 down down correct
ENB-PF.TO ENB-PF 20201021 0 13.41 13.45 13.39 13.44 4300 12.9204 up up correct
ENB-PFC.TO Enbridge Inc 20201021 0 11.96 11.96 11.96 11.96 0 11.96
ENB-PFG.TO Enbridge Inc 20201021 0 11 11 11 11 0 11
ENB-PFI.TO Enbridge Inc 20201021 0 22.15 22.15 22.15 22.15 0 22.15
ENB-PFU.TO Enbridge Inc 20201021 0 13.95 13.95 13.95 13.95 0 13.95
ENB-PH.TO ENB-PH 20201021 0 12.53 12.58 12.38 12.45 10800 11.5903 down down correct
ENB-PJ.TO Enbridge Inc 20201021 0 13.65 13.65 13.47 13.56 18674 13.0686 down down correct
ENB-PN.TO ENB-PN 20201021 0 14.52 14.64 14.52 14.6 4400 14.0313 up up correct
ENB-PP.TO Enbridge Inc 20201021 0 13.21 13.21 13.15 13.2 22000 12.7133 down down correct
ENB-PT.TO ENB-PT 20201021 0 13 13 12.91 12.91 1700 12.114 down up incorrect
ENB-PU.TO Enbridge Inc 20201021 0 14.77 14.78 14.7 14.7 4410 13.5667 down down correct
ENB-PV.TO Enbridge Inc 20201021 0 16.33 16.35 16.33 16.35 6900 14.9328 up up correct
ENB-PY.TO Enbridge Inc 20201021 0 12.34 12.34 12.3 12.3 8000 11.8883 down down correct
ENB.TO Enbridge Inc 20201021 0 38.16 38.2 37.93 38.03 7754962 34.7863 down down correct
ENGH.TO Enghouse Systems Limited 20201021 0 74.01 75.41 74.01 74.31 82660 71.6675 up up correct
ENS-PA.TO E Split Corp 20201021 0 10.05 10.05 10.01 10.05 12100 9.4271
ENS.TO E Split Corp 20201021 0 11.35 11.4 11.34 11.35 8400 9.8972
EOX.TO Euromax Resources Ltd 20201021 0 0.035 0.035 0.035 0.035 29000 0.035
EQB-PC.TO Equitable Group Inc 20201021 0 21.95 22 21.95 22 2000 20.456 up up correct
EQB.TO Equitable Group Inc 20201021 0 39.575 40.5 39.575 40.16 46800 39.5894 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20201021 0 20.96 20.96 20.92 20.92 5450 20.92 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20201021 0 22.67 22.71 22.67 22.69 4800 21.9683 up down incorrect
EQX.TO Equinox Gold Corp 20201021 0 16.59 16.71 16.28 16.33 596770 16.33 down down correct
ERD.TO Erdene Resource Development Corporation 20201021 0 0.485 0.485 0.465 0.47 81909 0.47 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20201021 0 4.29 4.29 4.17 4.19 93900 4.0106 down down correct
ERF.TO Enerplus Corporation 20201021 0 2.63 2.73 2.6 2.6 1153539 2.5244 down down correct
ERO.TO Ero Copper Corp 20201021 0 21.29 21.71 20.73 21 270443 21 down up incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20201021 0 23.36 23.36 23.36 23.36 100 23.0683
ESG.TO Invesco S&P 500 ESG Index ETF 20201021 0 23.31 23.31 23.28 23.28 600 23.28 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20201021 0 28.41 28.41 28.41 28.41 1001 28.41
ESGB.TO BMO ESG Corporate Bond Index ETF 20201021 0 30.97 30.97 30.97 30.97 1631 30.97
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20201021 0 28.01 28.01 27.82 27.82 1300 27.0877 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20201021 0 31.09 31.09 31.09 31.09 0 30.1171
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20201021 0 30.27 30.27 30.07 30.1 1800 29.5786 down down correct
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20201021 0 31.72 31.72 31.72 31.72 100 31.3016
ESI.TO Ensign Energy Services Inc 20201021 0 0.54 0.55 0.53 0.53 105918 0.53 down down correct
ESM.TO Euro Sun Mining Inc 20201021 0 0.4 0.41 0.39 0.395 134000 0.395 down up incorrect
ESN.TO Essential Energy Services Ltd 20201021 0 0.155 0.165 0.155 0.16 13700 0.16 up up correct
ET.TO Evertz Technologies Limited 20201021 0 11.7 11.7 11.61 11.61 19400 10.1485 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20201021 0 37.87 37.87 37.71 37.71 1900 37.3714 down down correct
ETP-A.TO First Trust Global Risk Managed Income Index ETF 20201021 0 17.76 17.76 17.76 17.76 0 17.2583
ETP.TO First Trust Global Risk Managed Income Index ETF 20201021 0 17.6 17.6 17.58 17.58 1100 16.9556 down down correct
EUR.TO First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) 20201021 0 17.7 17.7 17.7 17.7 100 17.0398
EVT.TO Economic Investment Trust Limited 20201021 0 97 97 97 97 700 92.4112
EXE.TO Extendicare Inc 20201021 0 5.33 5.39 5.31 5.38 142600 4.9736 up up correct
EXN.TO Excellon Resources Inc 20201021 0 3.58 3.78 3.58 3.62 46652 3.62 up up correct
FAF.TO Fire & Flower Holdings Corp 20201021 0 0.83 0.83 0.79 0.81 198351 8.1 down down correct
FAI.TO CI Active Utility & Infrastructure ETF 20201021 0 12.7 12.7 12.7 12.7 3574 12.0937
FAO.TO CI Active Credit ETF 20201021 0 8.76 8.76 8.76 8.76 600 8.1057
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20201021 0 2.95 2.96 2.89 2.9 67494 2.6386 down down correct
FAR.TO Foraco International SA 20201021 0 0.52 0.52 0.52 0.52 2008 0.52
FC.TO Firm Capital Mortgage Investment Corporation 20201021 0 12.39 12.42 12.39 12.39 18587 11.4537
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20201021 0 26.15 26.28 26.15 26.28 500 26.28 up down incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20201021 0 20.97 20.97 20.97 20.97 200 20.0973
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20201021 0 24.69 24.69 24.69 24.69 0 24.69
FCCQ.TO Fidelity Canadian High Quality Index ETF 20201021 0 25.6024 25.6024 25.6024 25.6024 896 24.9962
FCCV.TO Fidelity Canadian Value Index ETF 20201021 0 9.0286 9.0286 9.0286 9.0286 0 8.777
FCGB.TO Fidelity Global Core Plus Bond ETF 20201021 0 25.2707 25.3115 25.2605 25.2605 29762 24.7662 down down correct
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20201021 0 24.82 24.82 24.82 24.82 0 23.4632
FCHY.TO Fidelity Systematic U.S. High Yield Bond ETF 20201021 0 25.47 25.51 25.47 25.51 700 25.51 up up correct
FCID.TO Fidelity International High Dividend Index ETF 20201021 0 18.61 18.64 18.61 18.64 500 17.8935 up up correct
FCIG.TO Fidelity Global Investment Grade Bond ETF 20201021 0 25.6 25.6 25.53 25.53 1785 25.53 down down correct
FCIL.TO Fidelity International Low Volatility Index ETF 20201021 0 25.59 25.59 25.59 25.59 0 25.59
FCIQ.TO Fidelity International High Quality Index ETF 20201021 0 33.43 33.44 33.26 33.32 28143 33.32 down down correct
FCIV.TO Fidelity International Value Index ETF 20201021 0 23.01 23.01 23.01 23.01 0 22.1457
FCLH.TO Fidelity U.S. Low Volatility Currency Neutral Index ETF 20201021 0 31.86 31.86 31.86 31.86 0 31.86
FCMO.TO Fidelity U.S. Momentum Index ETF 20201021 0 9.5871 9.5871 9.5871 9.5871 0 9.4987
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20201021 0 36.5236 36.5236 36.2983 36.3841 2330 35.9549 down up incorrect
FCR-UN.TO First Capital Real Estate Investment Trust 20201021 0 12.62 12.77 12.6 12.74 476881 12.2551 up up correct
FCRH.TO Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF 20201021 0 24.92 24.92 24.92 24.92 0 24.2063
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20201021 0 25.72 25.72 25.72 25.72 200 25.0117
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20201021 0 25.94 25.96 25.94 25.945 55300 25.4392 up up correct
FCU.TO Fission Uranium Corp 20201021 0 0.31 0.315 0.3 0.31 949421 0.31
FCUD.TO Fidelity U.S. High Dividend Index ETF 20201021 0 22.03 22.03 21.89 21.89 3000 20.9117 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20201021 0 21.07 21.07 21.07 21.07 600 20.0805
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20201021 0 32.71 32.71 32.71 32.71 0 32.71
FCUQ.TO Fidelity U.S. High Quality Index ETF 20201021 0 35.6445 35.7173 35.6445 35.7173 866 35.2989 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20201021 0 8.65 8.65 8.65 8.65 0 8.449
FDE-A.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201021 0 11.06 11.06 11.06 11.06 0 10.5913
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201021 0 13.12 13.12 13.12 13.12 0 12.4589
FDN.TO First Trust Dow Jones Internet ETF 20201021 0 25.3 25.3 25.3 25.3 0 23.6838
FDV.TO CI Active Canadian Dividend ETF 20201021 0 9.4 9.4 9.4 9.4 0 9.0089
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20201021 0 30.62 30.62 30.62 30.62 5336 30.62
FEC.TO Frontera Energy Corporation 20201021 0 2.22 2.3 2.2 2.24 115248 2.24 up up correct
FF.TO First Mining Gold Corp 20201021 0 0.5 0.51 0.49 0.49 946866 0.49 down down correct
FFH-PC.TO Fairfax Financial Holdings Limited 20201021 0 15.63 15.79 15.59 15.59 5155 14.5443 down down correct
FFH-PD.TO Fairfax Financial Holdings Limited 20201021 0 14.12 14.17 14.1 14.1 4700 13.3622 down down correct
FFH-PE.TO Fairfax Financial Holdings Limited 20201021 0 11.75 11.75 11.7 11.7 4300 10.9915 down down correct
FFH-PF.TO Fairfax Financial Holdings Limited 20201021 0 10.79 10.8 10.76 10.76 1400 10.2575 down down correct
FFH-PG.TO Fairfax Financial Holdings Limited 20201021 0 12 12 12 12 3000 11.3475
FFH-PH.TO Fairfax Financial Holdings Limited 20201021 0 12.16 12.16 12.16 12.16 300 11.55
FFH-PI.TO Fairfax Financial Holdings Limited 20201021 0 13.09 13.12 13.09 13.12 7100 12.3566 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20201021 0 13.05 13.11 13.05 13.1 1830 12.4228 up up correct
FFH-PM.TO Fairfax Financial Holdings Limited 20201021 0 19.92 19.92 19.92 19.92 100 18.6779
FFH.TO Fairfax Financial Holdings Limited 20201021 0 377.17 378.7 374.21 374.84 36873 365.0771 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20201021 0 11.4 11.48 11.39 11.44 10900 10.5484 up up correct
FFN-PA.TO FFN-PA 20201021 0 9.73 9.76 9.73 9.75 16434 9.039 up up correct
FFN.TO North American Financial 15 Split Corp 20201021 0 2.83 2.86 2.56 2.69 95300 2.2304 down down correct
FGB.TO CI Short Term Government Bond Index Class ETF 20201021 0 19.46 19.46 19.46 19.46 1300 19.0477
FGGE.TO Franklin Global Growth Active ETF 20201021 0 20.69 20.69 20.575 20.64 5384 20.64 down down correct
FGO-U.TO CI Enhanced Government Bond ETF 20201021 0 11.32 11.32 11.32 11.32 2849 11.32
FGO.TO CI Enhanced Government Bond ETF 20201021 0 11.29 11.29 11.26 11.28 15300 11.1966 down up incorrect
FHC-F.TO First Trust Dow Jones Internet ETF 20201021 0 17.95 17.95 17.95 17.95 0 17.95
FHC.TO First Trust Dow Jones Internet ETF 20201021 0 25.3 25.3 25.3 25.3 0 24.0659
FHE.TO First Trust Indxx NextG ETF 20201021 0 861.45 861.45 861.45 861.45 0 861.45
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201021 0 25.89 25.89 25.89 25.89 0 25.799
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20201021 0 30.86 30.86 30.86 30.86 0 30.6392
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20201021 0 35.15 35.15 35.15 35.15 750 35.15
FHI.TO CI Health Care Giants Covered Call ETF 20201021 0 10.34 10.34 10.34 10.34 100 9.2893
FHM.TO First Trust NYSE Arca Biotechnology ETF 20201021 0 24.44 24.44 24.44 24.44 0 24.44
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20201021 0 62.85 62.85 62.85 62.85 100 62.484
FID265.TO Fidelity Canadian Growth Company Sr B 20201021 0 83.155 83.155 83.155 83.155 0 83.155
FIE.TO iShares Canadian Financial Monthly Income ETF 20201021 0 6.13 6.16 6.12 6.15 45900 5.7053 up up correct
FIG.TO CI Investment Grade Bond ETF 20201021 0 11.36 11.41 11.36 11.39 25800 10.9085 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20201021 0 7.94 8.06 7.89 7.89 28628 7.89 down up incorrect
FLBA.TO Franklin Liberty Core Balanced ETF 20201021 0 22.46 22.46 22.46 22.46 0 21.9367
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20201021 0 20.35 20.4 20.35 20.4 2800 19.6747 up up correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20201021 0 20.63 20.64 20.63 20.64 1512 20.64 up up correct
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20201021 0 16.83 16.83 16.78 16.78 400 16.3166 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20201021 0 21.96 21.96 21.87 21.91 2900 21.4175 down up incorrect
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20201021 0 20.41 20.41 20.41 20.41 100 19.6285
FLI.TO CI U.S. & Canada Lifeco Income ETF 20201021 0 7.62 7.65 7.62 7.64 11200 6.9371 up up correct
FLOT.TO Purpose Floating Rate Income Fund 20201021 0 7.51 7.51 7.51 7.51 0 7.2839
FLRM.TO Franklin Liberty Risk Managed Canadian Equity ETF 20201021 0 20.1 20.1 20.1 20.1 0 19.533
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20201021 0 22.38 22.38 22.37 22.37 900 21.5573 down down correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20201021 0 27.05 27.2 27.05 27.19 3500 26.7091 up up correct
FM.TO First Quantum Minerals Ltd 20201021 0 13.3 14.33 13.3 14 3541665 13.9945 up down incorrect
FN-PB.TO FN-PB 20201021 0 9.5 9.5 9.5 9.5 100 8.946
FN.TO First National Financial Corporation 20201021 0 33.48 33.48 32.85 33.28 15600 30.1433 down down correct
FNV.TO Franco-Nevada Corporation 20201021 0 183.99 186.5 183.6 184.85 277656 183.2961 up down incorrect
FOOD.TO Goodfood Market Corp 20201021 0 9.53 9.53 9.18 9.25 293559 9.25 down down correct
FOUR.TO Horizons Industry 4.0 Index ETF 20201021 0 41.11 41.11 41.11 41.11 121 41.11
FPR.TO CI Preferred Share ETF 20201021 0 19.47 19.47 19.47 19.47 0 18.4984
FQC.TO CI MSCI Canada Quality Index Class ETF 20201021 0 24.85 24.85 24.85 24.85 100 24.4061
FR.TO First Majestic Silver Corp 20201021 0 14.46 14.78 14.27 14.61 1105475 14.5936 up up correct
FRII.TO Freshii Inc 20201021 0 1.32 1.33 1.3 1.33 6632 1.33 up up correct
FRU.TO Freehold Royalties Ltd 20201021 0 3.83 3.91 3.81 3.86 370258 3.6428 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20201021 0 10.03 10.04 10.02 10.02 4600 9.8562 down up incorrect
FSF.TO CI Global Financial Sector ETF 20201021 0 15.46 15.46 15.46 15.46 0 15.312
FSL-A.TO First Trust Senior Loan ETF (CAD-Hedged) 20201021 0 17.43 17.43 17.43 17.43 0 16.8964
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20201021 0 17.4 17.4 17.4 17.4 0 16.8025
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20201021 0 20.9 20.9 20.9 20.9 0 20.4406
FST-A.TO First Trust Canadian Capital Strength ETF 20201021 0 27.45 27.45 27.45 27.45 0 27.1679
FST.TO First Trust Canadian Capital Strength ETF 20201021 0 33.63 33.74 33.63 33.74 400 33.0507 up up correct
FSV.TO FirstService Corporation 20201021 0 179.07 179.32 177 178.22 91000 177.4207 down down correct
FSY.TO Forsys Metals Corp 20201021 0 0.165 0.165 0.155 0.165 52000 0.165
FSZ.TO Fiera Capital Corporation 20201021 0 10.45 10.58 10.42 10.55 116313 9.5477 up up correct
FT.TO Fortune Minerals Limited 20201021 0 0.07 0.075 0.07 0.075 111856 0.075 up up correct
FTB.TO First Trust Tactical Bond Index ETF 20201021 0 16.28 16.28 16.28 16.28 100 15.6129
FTG.TO Firan Technology Group Corporation 20201021 0 1.59 1.65 1.55 1.65 96959 1.65 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20201021 0 9.91 9.92 9.9 9.92 53900 9.2178 up up correct
FTN.TO Financial 15 Split Corp 20201021 0 6.05 6.225 6 6 68640 5.1635 down down correct
FTS-PF.TO Fortis Inc 20201021 0 25.78 25.78 25.7 25.7 1075 24.1965 down down correct
FTS-PG.TO FTS-PG 20201021 0 16.07 16.17 16.05 16.13 2802 15.0704 up up correct
FTS-PI.TO Fortis Inc 20201021 0 10.2 10.2 10.2 10.2 0 9.8403
FTS-PJ.TO Fortis Inc 20201021 0 24.22 24.23 24.2 24.23 1100 22.8388 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20201021 0 15.35 15.35 15.24 15.24 800 14.2989 down down correct
FTS-PM.TO Fortis Inc 20201021 0 17.45 17.62 17.45 17.5 29000 16.5235 up up correct
FTS.TO Fortis Inc 20201021 0 53.54 54.07 53.33 54.06 1116129 51.5969 up down incorrect
FTT.TO Finning International Inc 20201021 0 21.86 22.37 21.78 22.2 222169 21.4387 up up correct
FTU-PB.TO FTU-PB 20201021 0 5.65 5.65 5.65 5.65 4600 4.9889
FTU.TO US Financial 15 Split Corp 20201021 0 0.23 0.23 0.23 0.23 0 0.2041
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201021 0 26.42 26.42 26.42 26.42 0 26.1888
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201021 0 27.82 27.82 27.82 27.82 100 27.2761
FURY.TO Fury Gold Mines Limited 20201021 0 1.99 2.06 1.96 2.03 434462 2.03 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20201021 0 9.36 9.83 9.35 9.69 1108146 9.69 up up correct
FVL.TO Freegold Ventures Limited 20201021 0 1.01 1.02 0.97 0.98 469851 0.98 down down correct
FXC.TO FAX Capital Corp 20201021 0 3.2 3.2 3.1 3.1 39841 3.1 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20201021 0 14.47 14.47 14.47 14.47 900 14.0415
GAU.TO Galiano Gold Inc 20201021 0 1.84 1.905 1.84 1.87 186257 1.87 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20201021 0 39.9 39.9 39.9 39.9 100 39.0644
GBT.TO BMTC Group Inc 20201021 0 9.09 9.09 8.5 8.5 1800 8.2162 down down correct
GC.TO Great Canadian Gaming Corporation 20201021 0 24.08 24.29 23.91 24.25 44508 24.25 up up correct
GCG.TO Guardian Capital Group Limited 20201021 0 23.61 23.61 23.61 23.61 100 23.1071
GCL.TO Colabor Group Inc 20201021 0 0.73 0.84 0.73 0.82 135691 0.82 up up correct
GCM.TO Gran Colombia Gold Corp 20201021 0 6.3 6.3 6.1 6.2 348500 5.9818 down down correct
GDC.TO Genesis Land Development Corp 20201021 0 1.47 1.5 1.47 1.5 17456 1.3299 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20201021 0 19.88 19.88 19.88 19.88 1700 18.9188
GDEP.TO Guardian Directed Equity Path ETF Hedged 20201021 0 20.17 20.17 20.12 20.12 1800 19.1656 down down correct
GDG-UN.TO Global Dividend Growers Income Fund 20201021 0 12.41 12.43 12.2 12.2 5400 11.4599 down down correct
GDI.TO GDI Integrated Facility Services Inc 20201021 0 38.3 38.42 37.5 37.73 20647 37.73 down down correct
GDL.TO Goodfellow Inc 20201021 0 6.01 6.15 6.01 6.1 1200 5.592 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20201021 0 20.14 20.14 20.14 20.14 0 18.7351
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20201021 0 20.62 20.62 20.62 20.62 0 19.2116
GDV-PA.TO Global Dividend Growth Split Corp 20201021 0 10.15 10.15 10.15 10.15 0 9.6706
GDV.TO Global Dividend Growth Split Corp 20201021 0 10.2 10.2 10 10 2700 8.8622 down down correct
GEC-UN.TO Global Real Estate & E-Commerce Dividend Fund 20201021 0 14.13 14.19 14 14 16500 13.4511 down down correct
GEI.TO Gibson Energy Inc 20201021 0 21.8 21.95 21.33 21.7 333100 20.397 down down correct
GENM.TO Generation Mining Limited 20201021 0 0.475 0.48 0.455 0.48 236970 0.48 up up correct
GEO.TO Geodrill Limited 20201021 0 1.97 1.97 1.97 1.97 2100 1.97
GEQT.TO iShares ESG Equity ETF Portfolio 20201021 0 39.86 39.86 39.86 39.86 249 39.86
GFL.TO GFL Environmental Inc 20201021 0 28.69 29.84 28.64 29.6 132500 29.5516 up down incorrect
GGA.TO Goldgroup Mining Inc 20201021 0 0.05 0.05 0.05 0.05 695000 0.05
GGD.TO GoGold Resources Inc 20201021 0 1.61 1.65 1.59 1.59 101691 1.59 down up incorrect
GGRO.TO iShares ESG Growth ETF Portfolio 20201021 0 39.89 39.89 39.89 39.89 0 39.1115
GH.TO Gamehost Inc 20201021 0 4.61 4.65 4.31 4.35 19162 4.35 down down correct
GIB-A.TO CGI Inc 20201021 0 88.67 88.8 87.17 87.45 461576 87.45 down down correct
GIGR-B.TO Guardian i3 Global REIT ETF 20201021 0 19.75 19.75 19.75 19.75 0 19.4967
GIGR.TO Guardian i3 Global REIT ETF Hedged 20201021 0 19.97 19.97 19.97 19.97 0 19.6898
GIL.TO Gildan Activewear Inc 20201021 0 28.93 29.52 28.59 29.41 273600 29.0574 up up correct
GLG.TO GLG Life Tech Corporation 20201021 0 0.19 0.2 0.18 0.2 27045 0.2 up up correct
GLO.TO Global Atomic Corporation 20201021 0 0.65 0.65 0.63 0.63 69683 0.63 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20201021 0 4.57 5 4.35 4.76 708499 4.76 up up correct
GMP.TO GMP Capital Inc 20201021 0 6 6 6 6 3863 6
GMX.TO Globex Mining Enterprises Inc 20201021 0 0.72 0.74 0.71 0.71 42336 0.71 down down correct
GOLD.TO GoldMining Inc 20201021 0 3.27 3.37 3.23 3.27 307430 3.27
GOOS.TO Canada Goose Holdings Inc 20201021 0 47.22 48.16 47.05 47.6 233920 47.6 up up correct
GPR.TO Great Panther Mining Limited 20201021 0 1.08 1.13 1.08 1.11 898892 1.11 up up correct
GRC.TO Gold Springs Resource Corp 20201021 0 0.105 0.105 0.1 0.1 36600 0.1 down up incorrect
GRN.TO Greenlane Renewables Inc 20201021 0 0.59 0.6 0.54 0.54 730766 0.54 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20201021 0 76 76 75.26 75.66 96300 72.7148 down down correct
GSC.TO Golden Star Resources Ltd 20201021 0 5.69 5.79 5.68 5.7 15560 5.7 up down incorrect
GSV.TO Gold Standard Ventures Corp 20201021 0 0.93 0.95 0.92 0.94 20025 0.94 up down incorrect
GSY.TO goeasy Ltd 20201021 0 70.17 72.02 70.17 70.59 29600 69.3717 up up correct
GTE.TO Gran Tierra Energy Inc 20201021 0 0.28 0.29 0.28 0.285 67434 0.285 up up correct
GTMS.TO Greenbrook TMS Inc 20201021 0 1.43 1.43 1.43 1.43 800 7.15
GUD.TO Knight Therapeutics Inc 20201021 0 5.67 5.75 5.67 5.7 205421 5.7 up up correct
GVC.TO Glacier Media Inc 20201021 0 0.22 0.22 0.205 0.205 4183001 0.205 down down correct
GWO-PF.TO GWO-PF 20201021 0 25.46 25.46 25.46 25.46 150 24.7343
GWO-PG.TO GWO-PG 20201021 0 25.07 25.34 25.07 25.34 500 24.6953 up up correct
GWO-PH.TO GWO-PH 20201021 0 24.46 24.59 24.45 24.58 4577 23.4211 up up correct
GWO-PI.TO Great-West Lifeco Inc 20201021 0 23.47 23.49 23.43 23.49 2600 22.9445 up up correct
GWO-PL.TO GWO-PL 20201021 0 25.48 25.48 25.48 25.48 100 24.7787
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20201021 0 25.49 25.49 25.49 25.49 200 24.8184
GWO-PQ.TO Great-West Lifeco Inc 20201021 0 25.15 25.15 25.15 25.15 9000 24.512
GWO-PR.TO GWO-PR 20201021 0 24.75 24.76 24.7 24.76 1500 24.1703 up up correct
GWO-PT.TO Great-West Lifeco Inc 20201021 0 25.41 25.44 25.41 25.44 2500 24.8053 up up correct
GWO.TO Great-West Lifeco Inc 20201021 0 27.47 27.81 27.47 27.69 587223 25.969 up up correct
GWR.TO Global Water Resources Inc 20201021 0 14.86 14.86 14.86 14.86 100 14.86
GXE.TO Gear Energy Ltd 20201021 0 0.155 0.16 0.155 0.16 25181 0.16 up up correct
H.TO Hydro One Limited 20201021 0 29.65 29.9 29.59 29.85 405700 28.5965 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20201021 0 11.39 11.39 11.36 11.36 5700 10.9783 down up incorrect
HAC.TO Horizons Seasonal Rotation ETF 20201021 0 19.29 19.4 19.29 19.35 2605 19.35 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20201021 0 11 11 10.96 11 21500 10.7376
HAF.TO Horizons Active Global Fixed Income ETF 20201021 0 7.5 7.5 7.5 7.5 100 7.282
HAL.TO Horizons Active Cdn Dividend ETF 20201021 0 16.15 16.15 16.05 16.12 6300 15.6082 down down correct
HARC.TO Horizons Absolute Return Global Currency ETF 20201021 0 20.82 20.82 20.82 20.82 195 20.82
HAZ.TO Horizons Active Global Dividend ETF 20201021 0 24.13 24.22 24.13 24.22 2100 23.7734 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20201021 0 16.78 16.8 16.7 16.7 3900 15.7141 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20201021 0 12.03 12.03 12 12 3789 11.9953 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20201021 0 51.47 51.48 51.47 51.48 1617 51.48 up up correct
HBC.TO Hudson's Bay Company 20201021 0 7.76 7.96 7.02 7.6 269346 7.6 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20201021 0 6 6.02 6 6 4730 12
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20201021 0 9.99 10.02 9.99 9.99 17200 9.99
HBF.TO Harvest Brand Leaders Plus Income ETF 20201021 0 9.24 9.34 9.24 9.26 56700 8.6242 up up correct
HBG.TO Hamilton Global Bank ETF 20201021 0 4.74 4.74 4.74 4.74 25 4.74
HBGD.TO Horizons Big Data & Hardware Index ETF 20201021 0 3.54 3.54 3.54 3.54 1800 3.4889
HBL-UN.TO Brand Leaders Income Fund 20201021 0 11.05 11.05 11.05 11.05 0 10.2923
HBLK.TO Blockchain Technologies ETF 20201021 0 12.39 12.39 12.25 12.34 4189 12.34 down down correct
HBM.TO Hudbay Minerals Inc 20201021 0 6.4 6.79 6.35 6.75 2215400 6.7339 up up correct
HBP.TO Helix BioPharma Corp 20201021 0 0.37 0.37 0.37 0.37 1000 0.37
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20201021 0 14.2 14.22 14.1 14.12 14807 14.12 down up incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20201021 0 16.85 16.95 16.85 16.95 1176 16.95 up down incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20201021 0 15.92 15.96 15.83 15.92 25900 14.5755
HCG.TO Home Capital Group Inc 20201021 0 23.47 23.96 23.27 23.8 136819 23.8 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20201021 0 12.05 12.05 12.05 12.05 200 11.9557
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20201021 0 19.65 19.74 19.61 19.74 3696 19.74 up down incorrect
HDGE.TO Accelerate Absolute Return Hedge Fund 20201021 0 17.37 17.37 17.37 17.37 0 16.9396
HDI.TO Hardwoods Distribution Inc 20201021 0 25.61 25.96 25.1 25.24 28558 24.9278 down up incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20201021 0 12.05 12.05 12.05 12.05 200 12.05
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20201021 0 15.87 15.87 15.87 15.87 400 14.9384
HEE.TO Horizons Enhanced Income Energy ETF 20201021 0 3.92 3.92 3.92 3.92 100 3.7058
HEF.TO Horizons Enhanced Income Financials ETF 20201021 0 7.28 7.28 7.28 7.28 100 6.7987
HEJ.TO Horizons Enhanced Income International Equity ETF 20201021 0 4.82 4.82 4.82 4.82 100 4.5473
HEMB.TO Horizons Active Emerging Markets Bond ETF 20201021 0 9.91 9.91 9.91 9.91 100 9.5254
HEP.TO Horizons Enhanced Income Gold Producers ETF 20201021 0 37.92 38.38 37.9 37.9 4700 35.3619 down down correct
HERO.TO Evolve E-Gaming Index ETF 20201021 0 32.74 32.82 32.48 32.71 9800 32.5635 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20201021 0 19.42 19.42 19.42 19.42 600 19.42
HEX.TO Horizons Enhanced Income Equity ETF 20201021 0 5.42 5.42 5.42 5.42 100 5.0834
HEXO.TO HEXO Corp 20201021 0 1 1.05 1 1 2089780 4
HFG.TO Hamilton Global Financials ETF 20201021 0 16.7 16.7 16.7 16.7 478 16.7
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201021 0 7.42 7.42 7.42 7.42 0 7.2631
HFPC-U.TO Helios Fairfax Partners Corporation 20201021 0 3.48 3.5 3.35 3.5 4749 3.5 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20201021 0 10.07 10.09 10.07 10.07 6700 9.8924
HFT.TO Hamilton Financials Innovation ETF 20201021 0 17.59 17.6 17.58 17.58 1150 17.58 down up incorrect
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20201021 0 7.38 7.45 7.21 7.34 991027 7.34 down up incorrect
HGR.TO Harvest Global REIT Leaders Income ETF 20201021 0 8.52 8.52 8.52 8.52 500 7.9393
HGRO.TO Horizons Growth TRI ETF Portfolio 20201021 0 11.43 11.43 11.38 11.38 444 11.2234 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20201021 0 30.91 31.77 30.8 31.25 529160 31.25 up up correct
HGY.TO Horizons Gold Yield ETF 20201021 0 5.91 5.93 5.9 5.91 5100 5.5174
HHL-B.TO Harvest Healthcare Leaders Income ETF 20201021 0 7.85 7.85 7.85 7.85 100 7.096
HHL-U.TO Harvest Healthcare Leaders Income ETF 20201021 0 7.75 7.76 7.75 7.76 371 7.76 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20201021 0 7.58 7.58 7.52 7.52 158741 6.7953 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20201021 0 18.78 18.83 18.69 18.83 27812 18.83 up up correct
HLF.TO High Liner Foods Incorporated 20201021 0 10 10.12 9.94 9.98 28194 9.6963 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20201021 0 19.89 19.89 19.81 19.85 28595 19.85 down down correct
HLS.TO HLS Therapeutics Inc 20201021 0 14.89 15.62 14.68 14.85 104131 14.6361 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20201021 0 37.9 37.9 36.81 37.4 600 37.4 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20201021 0 1.85 1.85 1.82 1.82 8200 1.82 down up incorrect
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20201021 0 6.3 6.44 6.29 6.32 114479 6.2754 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20201021 0 10.195 10.21 10.19 10.19 1200 9.9439 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20201021 0 74.6 75.4 73.9 74.8 228100 74.8 up down incorrect
HNL.TO Dexterra Group Inc 20201021 0 53 53 50.4 51.7 12209 51.7 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20201021 0 12.78 12.91 12.67 12.75 1093369 12.75 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20201021 0 9.93 10.16 9.87 10.11 377600 10.11 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20201021 0 6.05 6.14 6.05 6.11 16700 5.8772 up down incorrect
HOM-U.TO BSR Real Estate Investment Trust 20201021 0 10.05 10.05 9.94 9.95 3039 9.4915 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20201021 0 13.25 13.25 13.02 13.1 5649 12.4952 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20201021 0 2.51 2.52 2.51 2.51 80527 2.51
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20201021 0 14.33 14.4 13.97 14.05 444400 14.05 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20201021 0 1.85 1.85 1.83 1.83 29400 1.6939 down down correct
HPR.TO Horizons Active Preferred Share ETF 20201021 0 7.66 7.67 7.63 7.64 181900 7.2492 down down correct
HPS-A.TO Hammond Power Solutions Inc 20201021 0 5.75 5.76 5.75 5.76 12050 5.5184 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20201021 0 6.26 6.29 6.15 6.275 522986 12.55 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20201021 0 33.99 34.59 33.75 33.88 371000 33.88 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20201021 0 10.23 10.37 10.23 10.37 923519 9.8621 up up correct
HRT.TO Harte Gold Corp 20201021 0 0.14 0.145 0.13 0.13 1252295 0.13 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20201021 0 100.64 100.64 100.63 100.63 1840 100.63 down up incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20201021 0 6.72 6.75 6.63 6.73 499691 13.46 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20201021 0 20.845 20.9 20.78 20.805 7600 20.805 down up incorrect
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20201021 0 9.23 9.23 9.23 9.23 100 9.0412
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20201021 0 34.4 34.86 34.25 34.29 128700 34.29 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20201021 0 12.94 12.95 12.86 12.86 11000 12.0625 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20201021 0 48.9 48.92 48.9 48.92 200 48.92 up up correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20201021 0 64.19 64.29 64.19 64.29 724 64.29 up down incorrect
HUBL.TO Harvest US Bank Leaders Income ETF 20201021 0 11.56 11.56 11.51 11.51 200 10.6908 down down correct
HUC.TO Horizons Crude Oil ETF 20201021 0 9.33 9.33 9.25 9.25 2071 9.25 down down correct
HUF.TO Horizons Active Ultra-Short Term US Investment Grade Bond ETF 20201021 0 13.5 13.5 13.5 13.5 0 13.3144
HUG.TO Horizons Gold ETF 20201021 0 16.17 16.24 16.17 16.18 4202 16.18 up up correct
HUL.TO Harvest US Equity Plus Income ETF 20201021 0 8.28 8.28 8.28 8.28 0 7.9399
HULC-U.TO Horizons US Large Cap Index ETF 20201021 0 80.02 80.65 79.91 80.13 37000 80.13 up up correct
HULC.TO Horizons US Large Cap Index ETF 20201021 0 26.2925 26.2925 26.2225 26.2225 45200 26.2225 down down correct
HUN.TO Horizons Natural Gas ETF 20201021 0 8.81 8.81 8.75 8.75 1300 8.75 down down correct
HURA.TO Horizons Global Uranium Index ETF 20201021 0 9.23 9.23 9.23 9.23 110 9.171
HUT.TO Hut 8 Mining Corp 20201021 0 1.06 1.21 1.06 1.16 834267 1.16 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20201021 0 17.79 17.79 17.65 17.76 6300 16.2789 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20201021 0 41.76 42.27 40.77 40.95 74586 40.95 down up incorrect
HUZ.TO Horizons Silver ETF 20201021 0 12.5 12.6 12.42 12.46 47103 12.46 down down correct
HWF.TO Middlefield Healthcare & Wellness ETF 20201021 0 12.38 12.38 12.38 12.38 0 11.8073
HWO.TO High Arctic Energy Services Inc 20201021 0 0.72 0.76 0.72 0.76 7700 0.684 up up correct
HWX.TO Headwater Exploration Inc 20201021 0 1.27 1.31 1.27 1.29 643600 1.29 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20201021 0 33.3 33.35 33.3 33.33 6610 33.33 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20201021 0 27.41 27.55 27.41 27.55 400 27.55 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20201021 0 21.765 21.765 21.5475 21.6775 18000 21.6775 down down correct
HXS.TO Horizons S&P 500 Index ETF 20201021 0 22.105 22.2025 22.055 22.13 62800 22.13 up up correct
HXX.TO Horizons Europe 50 Index ETF 20201021 0 31.48 31.48 31.44 31.44 3128 31.44 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201021 0 7.42 7.42 7.42 7.42 0 7.0479
HYI.TO Horizons Active High Yield Bond ETF 20201021 0 8.93 8.94 8.91 8.91 1500 8.4495 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20201021 0 101.76 102.72 99.52 102.08 5869 102.08 up down incorrect
HZU.TO BetaPro Silver 2x Daily Bull ETF 20201021 0 19.1 19.4 18.81 19.01 262054 19.01 down down correct
IAF-PB.TO iA Financial Corporation Inc 20201021 0 24.2 24.2 24.15 24.15 1600 22.7952 down down correct
IAF-PG.TO iA Financial Corporation Inc 20201021 0 19.3 19.3 19.3 19.3 0 18.3595
IAF-PI.TO iA Financial Corporation Inc 20201021 0 19.93 19.93 19.93 19.93 0 18.7166
IAG.TO iA Financial Corporation Inc 20201021 0 46.3 47.06 45.9 46.66 270560 44.9509 up up correct
IBG.TO IBI Group Inc 20201021 0 6.97 6.98 6.6 6.71 42435 6.71 down down correct
ICE.TO Canlan Ice Sports Corp 20201021 0 3 3 3 3 300 3
ICPB.TO IA Clarington Core Plus Bond Fund 20201021 0 10.25 10.28 10.25 10.25 2500 10.0321
IDG.TO Indigo Books & Music Inc 20201021 0 1.97 2 1.96 1.98 9270 1.98 up up correct
IDR.TO Middlefield REIT Indexplus ETF 20201021 0 12.53 12.53 12.53 12.53 100 11.6343
IFA.TO iFabric Corp 20201021 0 3.75 3.75 3.75 3.75 1800 3.75
IFC-PA.TO Intact Financial Corporation 20201021 0 12.8 12.82 12.8 12.82 2435 12.1099 up up correct
IFC-PC.TO Intact Financial Corporation 20201021 0 17.34 17.35 17.21 17.32 3750 16.5612 down down correct
IFC-PD.TO Intact Financial Corporation 20201021 0 16.87 17.23 16.87 17.23 500 16.9442 up up correct
IFC-PE.TO Intact Financial Corporation 20201021 0 25.3 25.4 25.3 25.35 5290 23.8157 up up correct
IFC-PF.TO Intact Financial Corporation 20201021 0 25.49 25.5 25.46 25.46 1700 23.8926 down down correct
IFC-PG.TO Intact Financial Corporation 20201021 0 18.24 18.24 18.05 18.16 1780 17.0228 down down correct
IFC-PI.TO Intact Financial Corporation 20201021 0 25.86 25.86 25.86 25.86 280 24.887
IFC.TO Intact Financial Corporation 20201021 0 143.65 144.15 142.02 143.17 199200 139.4703 down down correct
IFP.TO Interfor Corporation 20201021 0 16.11 17.04 16.11 16.59 822875 15.579 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20201021 0 9.55 9.55 9.55 9.55 600 9.55
IGB.TO Purpose Global Bond Class 20201021 0 19.32 19.33 19.31 19.31 400 18.791 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20201021 0 20.58 20.58 20.58 20.58 100 20.2053
IGM.TO IGM Financial Inc 20201021 0 31.63 32.09 31.45 31.89 173461 30.1702 up up correct
III.TO Imperial Metals Corporation 20201021 0 3.08 3.2 3.08 3.16 36900 3.1558 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20201021 0 11.93 11.94 11.81 11.88 301400 11.5875 down down correct
ILV-F.TO Invesco S&P International Developed Low Volatility Index ETF 20201021 0 18.12 18.12 18.12 18.12 175 18.12
ILV.TO Invesco S&P International Developed Low Volatility Index ETF 20201021 0 20.66 20.66 20.51 20.63 17000 20.1181 down up incorrect
IMG.TO IAMGOLD Corporation 20201021 0 5.13 5.27 5.09 5.19 980122 5.19 up up correct
IMO.TO Imperial Oil Limited 20201021 0 16.79 16.91 16.41 16.65 962269 16.0183 down down correct
IMP.TO Intermap Technologies Corporation 20201021 0 0.98 1.03 0.94 1.03 26540 1.03 up down incorrect
IMV.TO IMV Inc 20201021 0 4.54 4.67 4.42 4.66 89804 4.66 up up correct
INC-UN.TO Income Financial Trust 20201021 0 6.6 6.6 6.6 6.6 150 5.9149
INE-PA.TO Innergex Renewable Energy Inc 20201021 0 13.75 13.75 13.75 13.75 256 13.0676
INE.TO Innergex Renewable Energy Inc 20201021 0 25.82 26.06 25.68 25.98 278300 25.16 up up correct
INF-UN.TO Sustainable Infrastructure Division Fund 20201021 0 10.61 10.81 10.61 10.7 14600 10.1466 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20201021 0 7.82 7.82 7.75 7.77 10800 6.7945 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20201021 0 10.43 10.43 10.43 10.43 600 10.267
IPCI.TO Intellipharmaceutics International Inc 20201021 0 0.245 0.25 0.245 0.25 22700 0.25 up up correct
IPCO.TO International Petroleum Corporation 20201021 0 2.22 2.22 2.21 2.21 3212 2.21 down down correct
IPL.TO Inter Pipeline Ltd 20201021 0 12.76 12.82 12.58 12.68 963003 12.3764 down down correct
IPO.TO InPlay Oil Corp 20201021 0 0.17 0.17 0.16 0.16 22866 0.16 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201021 0 26.56 26.69 26.55 26.69 40700 26.69 up down incorrect
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201021 0 27 27.03 27 27.03 1000 26.3576 up up correct
ISV.TO Information Services Corporation 20201021 0 18.51 18.69 18.5 18.69 4300 18.1022 up up correct
ITE.TO I3 Energy PLC 20201021 0 0.01 0.01 0.005 0.005 1013876 0.0049 down down correct
ITH.TO International Tower Hill Mines Ltd 20201021 0 1.86 2.05 1.85 2.04 49486 2.04 up up correct
ITP.TO Intertape Polymer Group Inc 20201021 0 15.9 16.26 15.9 16.06 152275 15.4707 up down incorrect
IVN.TO Ivanhoe Mines Ltd 20201021 0 5.21 5.37 5.195 5.22 857786 5.22 up up correct
IVQ.TO Invesque Inc 20201021 0 2.39 2.39 2.23 2.25 18400 2.25 down down correct
JAG.TO Jaguar Mining Inc 20201021 0 7.78 7.99 7.78 7.95 153991 7.5538 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20201021 0 21.75 21.75 21.75 21.75 0 21.75
JFS-UN.TO JFT Strategies Fund 20201021 0 17.19 17.27 17.19 17.27 1500 17.27 up up correct
JOSE.TO Josemaria Resources Inc 20201021 0 0.79 0.8 0.74 0.79 497712 0.79
JOY.TO Journey Energy Inc 20201021 0 0.14 0.14 0.14 0.14 13500 0.14
JWEL.TO Jamieson Wellness Inc 20201021 0 40.59 41.45 40.28 40.62 237800 39.8716 up up correct
K.TO Kinross Gold Corporation 20201021 0 11.99 12.2 11.865 12 2973260 11.7296 up down incorrect
KBL.TO K-Bro Linen Inc 20201021 0 29.56 29.71 29.34 29.44 7700 28.3944 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20201021 0 8.36 8.36 8.19 8.29 7800 7.8148 down up incorrect
KEL.TO Kelt Exploration Ltd 20201021 0 1.7 1.74 1.695 1.73 523429 1.73 up up correct
KEY.TO Keyera Corp 20201021 0 20.72 20.72 20.15 20.2 629454 18.6423 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20201021 0 30.7 32.24 30.7 32.24 3112 32.0186 up down incorrect
KILO.TO Purpose Gold Bullion Fund 20201021 0 30 30.01 29.91 29.955 4772 29.5318 down down correct
KL.TO Kirkland Lake Gold Ltd 20201021 0 63.85 64.37 62.98 63.19 930216 61.9867 down down correct
KLS.TO Kelso Technologies Inc 20201021 0 0.71 0.79 0.71 0.78 26500 0.78 up down incorrect
KML-PA.TO Kinder Morgan Canada Limited 20201021 0 24.5 24.5 24.5 24.5 0 24.5
KML-PC.TO Kinder Morgan Canada Limited 20201021 0 24.1 24.1 24.1 24.1 0 24.1
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20201021 0 17.11 17.27 17.03 17.27 98029 16.5688 up up correct
KNT.TO K92 Mining Inc 20201021 0 7.36 7.37 7.2 7.36 255744 7.36
KOR.TO Corvus Gold Inc 20201021 0 3.2 3.27 3.12 3.19 123647 3.19 down down correct
KPT.TO KP Tissue Inc 20201021 0 12.86 12.86 12.69 12.74 7500 11.9046 down down correct
KRR.TO Karora Resources Inc 20201021 0 3.45 3.61 3.44 3.54 617078 3.54 up up correct
KXS.TO Kinaxis Inc 20201021 0 210.23 213.03 206.54 209.15 60789 209.15 down up incorrect
L-PB.TO Loblaw Companies Limited 20201021 0 25.65 25.65 25.65 25.65 0 24.0595
L.TO Loblaw Companies Limited 20201021 0 68.45 68.82 68.14 68.57 258519 67.0509 up up correct
LABS.TO MediPharm Labs Corp 20201021 0 0.85 0.87 0.84 0.85 716647 0.85
LAC.TO Lithium Americas Corp 20201021 0 16.21 16.34 14.22 14.44 795703 14.44 down down correct
LAM.TO Laramide Resources Ltd 20201021 0 0.245 0.245 0.24 0.245 232911 0.245
LAS-A.TO Lassonde Industries Inc 20201021 0 152.5 152.5 152.49 152.5 1481 149.0067
LB-PH.TO LB-PH 20201021 0 14.2 14.2 14.2 14.2 100 13.325
LB.TO Laurentian Bank of Canada 20201021 0 26.37 27.03 26.31 26.86 278782 25.7702 up up correct
LBS-PA.TO LBS-PA 20201021 0 10.08 10.12 10.05 10.05 3700 9.5353 down down correct
LBS.TO Life & Banc Split Corp 20201021 0 4.5 4.53 4.45 4.51 23900 3.8831 up up correct
LCS-PA.TO LCS-PA 20201021 0 9.88 9.9 9.88 9.9 1400 9.1714 up up correct
LCS.TO Brompton Lifeco Split Corp 20201021 0 2.4 2.45 2.4 2.45 4800 2.1778 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20201021 0 20.14 20.17 20.14 20.17 8700 18.7425 up down incorrect
LEAD-U.TO Evolve Future Leadership Fund - Hedged ETF 20201021 0 20.25 20.25 20.21 20.21 500 20.21 down down correct
LEAD.TO Evolve Future Leadership Hedged 20201021 0 20.36 20.36 20.36 20.36 0 18.964
LFE-PB.TO Canadian Life Companies Split Corp 20201021 0 9.48 9.48 9.48 9.48 3880 8.7993
LFE.TO Canadian Life Companies Split Corp 20201021 0 1.51 1.52 1.49 1.49 20700 1.4382 down down correct
LGD.TO Liberty Gold Corp 20201021 0 1.9 1.96 1.9 1.96 169409 1.96 up down incorrect
LGO.TO Largo Resources Ltd 20201021 0 1.03 1.06 0.99 1 229196 10 down down correct
LGT-A.TO Logistec Corporation 20201021 0 34 34 34 34 0 33.6731
LIF.TO Labrador Iron Ore Royalty Corporation 20201021 0 25.73 26.39 25.65 26.13 105700 22.0755 up down incorrect
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20201021 0 22.99 22.99 22.92 22.94 1285 22.94 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20201021 0 20.63 20.63 20.63 20.63 100 20.63
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20201021 0 20.84 21 20.54 20.6 29277 20.4711 down down correct
LMNL.TO Liminal BioSciences Inc 20201021 0 6.3 6.3511 5.89 5.99 162500 5.99 down down correct
LN.TO Loncor Gold Inc 20201021 0 0.52 0.57 0.52 0.57 33500 0.57 up up correct
LNF.TO Leon's Furniture Limited 20201021 0 18.95 19 18.62 19 11807 17.0737 up up correct
LNR.TO Linamar Corporation 20201021 0 46.94 47.61 46.5 47.5 134499 46.977 up up correct
LS.TO Middlefield Healthcare & Life Sciences ETF 20201021 0 10.6 10.6 10.6 10.6 2700 10.6
LSPD.TO Lightspeed POS Inc 20201021 0 45.6 46.44 44.05 44.06 468187 44.06 down down correct
LUC.TO Lucara Diamond Corp 20201021 0 0.495 0.51 0.495 0.5 200849 0.5 up down incorrect
LUG.TO Lundin Gold Inc 20201021 0 12.26 12.47 12.15 12.23 181642 12.23 down down correct
LUN.TO Lundin Mining Corporation 20201021 0 8.07 8.43 7.97 8.38 2532600 8.0479 up up correct
LWRK.TO LifeWorks Inc 20201021 0 28.52 28.7 28.19 28.5 107900 27.6862 down up incorrect
LXR.TO LXRandCo Inc 20201021 0 0.18 0.185 0.18 0.18 110000 0.18
MAG.TO MAG Silver Corp 20201021 0 23.44 24.67 23.24 24.21 277961 24.21 up down incorrect
MAL.TO Magellan Aerospace Corporation 20201021 0 7.49 7.64 7.22 7.23 44505 6.8703 down down correct
MARI.TO Marimaca Copper Corp 20201021 0 3.29 3.29 3.25 3.27 20220 3.27 down down correct
MAV.TO MAV Beauty Brands Inc 20201021 0 3.84 3.94 3.84 3.94 2700 3.94 up down incorrect
MAW.TO Mawson Gold Limited 20201021 0 0.455 0.47 0.455 0.47 196818 0.47 up up correct
MAXR.TO Maxar Technologies Inc 20201021 0 40.45 40.63 37.87 38.86 203700 38.86 down down correct
MBN.TO MBN Corporation 20201021 0 6.34 6.34 6.34 6.34 0 6.0442
MBX.TO Microbix Biosystems Inc 20201021 0 0.29 0.325 0.285 0.325 465800 0.325 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20201021 0 24.72 24.72 24.72 24.72 100 24.1837
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20201021 0 20.58 20.59 20.56 20.56 600 20.0938 down down correct
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20201021 0 27.8 27.8 27.8 27.8 200 27.5784
MDC-UN.TO Digital Consumer Dividend Fund 20201021 0 12.31 12.31 12.31 12.31 500 11.8696
MDF.TO mdf commerce inc 20201021 0 10.02 10.02 9.76 9.85 72558 9.85 down down correct
MDI.TO Major Drilling Group International Inc 20201021 0 6.56 6.75 6.4 6.65 225549 6.65 up up correct
MDNA.TO Medicenna Therapeutics Corp 20201021 0 5.13 5.29 5.05 5.05 24875 5.05 down down correct
MDS-UN.TO Healthcare Special Opportunities Fund 20201021 0 12.55 12.55 12.55 12.55 0 12.1056
ME.TO Moneta Porcupine Mines Inc 20201021 0 0.145 0.145 0.14 0.145 227250 0.87
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20201021 0 24.85 24.85 24.76 24.76 700 24.1962 down down correct
MEG.TO MEG Energy Corp 20201021 0 2.44 2.46 2.36 2.37 1757015 2.37 down up incorrect
MEQ.TO Mainstreet Equity Corp 20201021 0 64.4 64.4 63.91 63.91 378 63.91 down down correct
MEU.TO Mackenzie Maximum Diversification Developed Europe Index ETF 20201021 0 22.75 22.75 22.7 22.7 1700 22.0472 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20201021 0 24.26 24.43 24.24 24.25 1100 22.8767 down down correct
MFC-PC.TO Manulife Financial Corporation 20201021 0 23.6 23.68 23.6 23.67 6400 22.3623 up up correct
MFC-PF.TO Manulife Financial Corporation 20201021 0 10.89 10.9 10.89 10.9 1246 10.4223 up up correct
MFC-PG.TO MFC-PG 20201021 0 20.09 20.15 20.09 20.11 2115 19.1211 up up correct
MFC-PH.TO Manulife Financial Corporation 20201021 0 21.45 21.46 21.45 21.46 3600 20.3142 up up correct
MFC-PI.TO MFC-PI 20201021 0 20.25 20.25 20.25 20.25 800 19.1403
MFC-PJ.TO Manulife Financial Corporation 20201021 0 19.35 19.35 19.35 19.35 1400 18.1725
MFC-PL.TO Manulife Financial Corporation 20201021 0 16.68 16.7 16.68 16.7 1800 15.804 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20201021 0 18.1 18.1 18.1 18.1 700 17.1652
MFC-PN.TO Manulife Financial Corporation 20201021 0 17.96 17.96 17.96 17.96 830 17.0538
MFC-PP.TO MFC-PP 20201021 0 11 11 11 11 0 10.5997
MFC-PQ.TO MFC-PQ 20201021 0 19.26 19.34 19.26 19.31 600 18.139 up down incorrect
MFC-PR.TO Manulife Financial Corporation 20201021 0 24.95 24.95 24.93 24.95 3000 23.5074
MFC.TO Manulife Financial Corporation 20201021 0 18.45 18.58 18.31 18.57 6762473 17.4892 up up correct
MFC296.TO Mackenzie Glo Small Mc Equ Fund Ser A - FE 20201021 0 5.404 5.404 5.404 5.404 0 5.404
MFC650.TO Mackenzie Canadian Growth Fund - A 20201021 0 39.622 39.622 39.622 39.622 0 39.622
MFI.TO Maple Leaf Foods Inc 20201021 0 24.75 24.83 24.59 24.61 125607 23.8174 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20201021 0 18.66 18.66 18.65 18.65 1700 17.8649 down up incorrect
MG.TO Magna International Inc 20201021 0 71.39 73 71.02 72.86 886656 70.9834 up up correct
MGA.TO Mega Uranium Ltd 20201021 0 0.135 0.135 0.125 0.135 154870 0.135
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20201021 0 20.24 20.26 20.19 20.19 3200 19.5675 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20201021 0 20.74 20.74 20.74 20.74 0 20.2072
MHC-U.TO Flagship Communities Real Estate Investment Trust 20201021 0 15.3 15.3 15.01 15.02 1700 14.4986 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20201021 0 17.17 17.25 16.98 17.12 192400 16.6939 down down correct
MIN.TO Excelsior Mining Corp 20201021 0 0.66 0.67 0.65 0.66 42989 0.66
MIND.TO Horizons Active A.I. Global Equity ETF 20201021 0 23.8 23.8 23.77 23.77 600 23.77 down up incorrect
MINT-B.TO Manulife Multifactor Developed International Index ETF 20201021 0 26.01 26.01 25.89 25.89 800 25.4205 down up incorrect
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20201021 0 25.32 25.32 25.31 25.31 200 24.8535 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20201021 0 25.29 25.29 25.29 25.29 0 24.9194
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20201021 0 22.8119 22.8323 22.7812 22.8221 14181 22.2353 up up correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20201021 0 25.53 25.53 25.51 25.53 1200 25.1461
MKP.TO MCAN Mortgage Corporation 20201021 0 13.17 13.4 13.13 13.4 5300 11.5375 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20201021 0 2.33 2.34 2.32 2.32 12400 2.1763 down down correct
MMX.TO Maverix Metals Inc 20201021 0 7.32 7.48 7.31 7.38 65902 7.3135 up up correct
MND.TO Mandalay Resources Corporation 20201021 0 1.75 1.75 1.66 1.69 8800 1.69 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20201021 0 20.08 20.08 19.86 19.99 2621 19.99 down down correct
MNT-U.TO MNT-U 20201021 0 22.2 22.2 22.2 22.2 1158 22.2
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20201021 0 29.25 29.5 29.05 29.2 23015 29.2 down down correct
MOGO.TO Mogo Inc 20201021 0 1.95 2.11 1.94 2.01 114883 2.01 up up correct
MOZ.TO Marathon Gold Corporation 20201021 0 2.36 2.36 2.29 2.33 358064 2.33 down down correct
MPC-C.TO Madison Pacific Properties Inc 20201021 0 2.85 2.85 2.85 2.85 0 2.6123
MPC.TO Madison Pacific Properties Inc 20201021 0 3.7 3.7 3.7 3.7 0 3.3569
MPCF.TO Mackenzie Portfolio Completion ETF 20201021 0 19.18 19.18 19.18 19.18 0 18.6014
MPCT-UN.TO Dream Impact Trust 20201021 0 5.46 5.49 5.35 5.46 40800 5.0709
MPVD.TO Mountain Province Diamonds Inc 20201021 0 0.36 0.37 0.36 0.36 26484 0.36
MR-UN.TO Melcor Real Estate Investment Trust 20201021 0 3.99 3.99 3.93 3.93 13400 3.6155 down down correct
MRC.TO Morguard Corporation 20201021 0 105 105.2 104.5 105 1708 104.3875
MRD.TO Melcor Developments Ltd 20201021 0 5.97 6 5.97 6 8700 5.7394 up down incorrect
MRE.TO Martinrea International Inc 20201021 0 10.75 10.95 10.7 10.77 133289 10.6045 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20201021 0 14.7 15.1 14.7 14.98 36510 14.2554 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20201021 0 4.4 4.46 4.4 4.42 24139 4.1242 up up correct
MRU.TO Metro Inc 20201021 0 63.25 63.83 63.2 63.68 308419 62.3934 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20201021 0 0.86 0.86 0.86 0.86 3000 0.86
MSV.TO Minco Silver Corporation 20201021 0 0.54 0.54 0.54 0.54 32475 0.54
MTL.TO Mullen Group Ltd 20201021 0 9.35 9.4 9.26 9.32 46960 8.9118 down down correct
MTY.TO MTY Food Group Inc 20201021 0 42.82 43.62 42.05 43.54 134480 43.2874 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20201021 0 21.1469 21.167 21.1268 21.167 21470 20.3617 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20201021 0 33.47 33.47 33.47 33.47 0 33.0758
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20201021 0 30.82 30.82 30.82 30.82 100 30.5949
MUS.TO Mackenzie Maximum Diversification US Index ETF 20201021 0 31.6 31.6 31.58 31.58 500 31.2747 down down correct
MUX.TO McEwen Mining Inc 20201021 0 1.42 1.47 1.4 1.42 276390 1.42
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20201021 0 27.21 27.21 27.21 27.21 500 26.8851
MX.TO Methanex Corporation 20201021 0 37.8 38.82 37.72 38.14 215775 37.7898 up up correct
MXG.TO Maxim Power Corp 20201021 0 2 2 2 2 104 2
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20201021 0 22.9 22.9 22.81 22.81 400 22.3636 down down correct
NA-PC.TO National Bank of Canada 20201021 0 23.91 23.95 23.89 23.89 3500 22.8687 down down correct
NA-PE.TO National Bank of Canada 20201021 0 18.94 18.94 18.66 18.66 800 17.7761 down down correct
NA-PG.TO National Bank of Canada 20201021 0 20.15 20.19 20.15 20.17 1700 19.1834 up up correct
NA-PS.TO National Bank of Canada 20201021 0 17.99 18.08 17.96 18.05 1600 17.2721 up up correct
NA-PW.TO NA-PW 20201021 0 17.2 17.2 17.15 17.15 1400 16.429 down down correct
NA.TO National Bank of Canada 20201021 0 66.08 66.635 65.91 66.6 1075577 63.8511 up up correct
NALT.TO NBI Liquid Alternatives ETF 20201021 0 22.46 22.46 22.44 22.45 1544 20.9686 down down correct
NB.TO NioCorp Developments Ltd 20201021 0 0.82 0.82 0.79 0.8 92644 0.8 down down correct
NCF.TO Northcliff Resources Ltd 20201021 0 0.035 0.035 0.035 0.035 96000 0.035
NCM.TO Newcrest Mining Ltd 20201021 0 30.24 30.24 29.76 29.76 200 29.76 down down correct
NCP.TO Nickel Creek Platinum Corp 20201021 0 0.175 0.175 0.155 0.165 192210 0.165 down down correct
NCU.TO Nevada Copper Corp 20201021 0 0.11 0.11 0.09 0.09 932258 0.9 down up incorrect
NDM.TO Northern Dynasty Minerals Ltd 20201021 0 1.34 1.37 1.32 1.33 490778 1.33 down down correct
NEO.TO Neo Performance Materials Inc 20201021 0 11.94 12.09 11.94 12.02 27100 11.6776 up up correct
NEPT.TO Neptune Wellness Solutions Inc 20201021 0 2.79 2.82 2.67 2.69 163880 2.69 down down correct
NEXA.TO Nexa Resources S.A 20201021 0 7.5 7.5 7.37 7.37 200 7.186 down up incorrect
NEXT.TO NextSource Materials Inc 20201021 0 0.055 0.065 0.055 0.065 61620 0.65 up up correct
NFI.TO NFI Group Inc 20201021 0 15.65 15.87 15.65 15.86 149200 15.3388 up up correct
NG.TO NovaGold Resources Inc 20201021 0 14.41 14.58 14.27 14.33 185482 14.33 down down correct
NGD.TO New Gold Inc 20201021 0 2.88 2.98 2.88 2.93 2116661 2.93 up up correct
NGT.TO Newmont Corporation 20201021 0 80.91 81.73 80.54 80.63 61395 77.9087 down down correct
NHK.TO Nighthawk Gold Corp 20201021 0 1.44 1.44 1.37 1.38 303922 1.38 down up incorrect
NIF-UN.TO Noranda Income Fund 20201021 0 1.23 1.25 1.22 1.25 16840 1.2159 up up correct
NOA.TO North American Construction Group Ltd 20201021 0 9.1 9.15 8.92 8.93 70100 8.8178 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20201021 0 31.09 31.09 31.09 31.09 106 31.09
NPI-PA.TO NPI-PA 20201021 0 14.37 14.37 14.37 14.37 624 13.7502
NPI-PB.TO NPI-PB 20201021 0 14.2 14.2 14.2 14.2 0 13.6301
NPI-PC.TO Northland Power Inc PREF SER 20201021 0 17.85 17.85 17.7 17.7 900 16.7631 down down correct
NPI.TO Northland Power Inc 20201021 0 43.2 43.825 43.1 43.67 486877 42.2602 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20201021 0 19.4 19.4 19.4 19.4 2400 18.4549
NREA.TO NBI Global Real Assets Income ETF 20201021 0 17.7 17.7 17.69 17.69 700 17.1453 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20201021 0 25.91 25.91 25.91 25.91 200 25.91
NSCE.TO NBI Sustainable Canadian Equity ETF 20201021 0 26.39 26.5 26.39 26.5 2900 26.3333 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20201021 0 32.41 32.41 32.41 32.41 100 32.41
NSR.TO Nomad Royalty Company Ltd 20201021 0 13.6 14 13.4 13.6 10602 13.3053
NTR.TO Nutrien Ltd 20201021 0 53.09 55 52.71 54.82 1775300 53.0559 up up correct
NUAG.TO New Pacific Metals Corp 20201021 0 5.92 6.24 5.89 6.18 102585 6.18 up up correct
NVA.TO NuVista Energy Ltd 20201021 0 0.8 0.81 0.78 0.78 1521646 0.78 down down correct
NVCN.TO Neovasc Inc 20201021 0 3.25 3.28 3.09 3.09 34135 3.09 down up incorrect
NVEI-U.TO Nuvei Corporation 20201021 0 42.45 42.45 41.67 41.72 8585 41.72 down down correct
NVEI.TO Nuvei Corporation 20201021 0 56.3 56.3 54.64 54.99 38228 54.99 down up incorrect
NVO.TO Novo Resources Corp 20201021 0 3.54 3.63 3.51 3.57 164986 3.57 up up correct
NWC.TO The North West Company Inc 20201021 0 34.63 34.76 34.55 34.63 93159 33.2066
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20201021 0 11.55 11.73 11.42 11.66 295444 10.8373 up up correct
NXE.TO NexGen Energy Ltd 20201021 0 2.29 2.395 2.28 2.37 540270 2.37 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20201021 0 3.69 3.69 3.69 3.69 4100 3.69
NXF.TO CI Energy Giants Covered Call ETF 20201021 0 3.18 3.18 3.12 3.14 52600 2.799 down down correct
NXJ.TO NexJ Systems Inc 20201021 0 0.54 0.54 0.54 0.54 1000 0.54
NXR-UN.TO Nexus Real Estate Investment Trust 20201021 0 1.68 1.69 1.67 1.69 65160 6.2682 up up correct
NZC.TO NorZinc Ltd 20201021 0 0.085 0.085 0.085 0.085 10000 0.085
OBE.TO Obsidian Energy Ltd 20201021 0 0.46 0.46 0.44 0.45 15758 0.45 down down correct
OGC.TO OceanaGold Corporation 20201021 0 2.05 2.06 2.015 2.03 1488647 2.03 down down correct
OGD.TO Orbit Garant Drilling Inc 20201021 0 0.87 0.91 0.87 0.91 2000 0.91 up up correct
OGI.TO OrganiGram Holdings Inc 20201021 0 1.58 1.66 1.58 1.65 547476 1.65 up up correct
OLA.TO Orla Mining Ltd 20201021 0 5.57 5.7 5.47 5.47 290827 5.47 down down correct
OLY.TO Olympia Financial Group Inc 20201021 0 38.32 38.32 38.32 38.32 100 35.6802
OMI.TO Orosur Mining Inc 20201021 0 0.54 0.54 0.47 0.49 519331 0.49 down down correct
ONC.TO Oncolytics Biotech Inc 20201021 0 3.02 3.07 2.8 2.88 174075 2.88 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20201021 0 52.81 52.81 52.81 52.81 0 51.2101
ONEQ.TO ONE Global Equity ETF 20201021 0 26.51 26.51 26.51 26.51 3200 26.0964
ONEX.TO Onex Corporation 20201021 0 58.4 58.56 57.98 58.29 64940 58.0067 down down correct
OPS.TO Opsens Inc 20201021 0 0.7 0.7 0.7 0.7 4600 0.7
OR.TO Osisko Gold Royalties Ltd 20201021 0 15.74 16.07 15.69 15.98 356305 15.7636 up up correct
ORA.TO Aura Minerals Inc 20201021 0 12.87 13.6 12 13.6 9721 12.1036 up up correct
OREA.TO Orea Mining Corp 20201021 0 0.125 0.125 0.115 0.12 119500 0.12 down down correct
ORL.TO Orocobre Limited 20201021 0 2.55 2.59 2.5 2.52 35197 2.52 down down correct
ORV.TO Orvana Minerals Corp 20201021 0 0.29 0.29 0.28 0.28 21000 0.28 down down correct
OSK.TO Osisko Mining Inc 20201021 0 3.64 3.8 3.64 3.75 1307901 3.75 up down incorrect
OSP-PA.TO Brompton Oil Split Corp 20201021 0 5.11 5.11 5.11 5.11 0 4.7083
OTEX.TO Open Text Corporation 20201021 0 54.05 54.48 53.56 53.91 502800 52.7408 down down correct
OVV.TO Ovintiv Inc 20201021 0 12.45 12.69 12.15 12.31 758428 12.1519 down down correct
PAAS.TO Pan American Silver Corp 20201021 0 43.84 45 43.6 44.91 453105 44.2834 up up correct
PAT.TO Patriot One Technologies Inc 20201021 0 0.56 0.56 0.54 0.54 316018 0.54 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20201021 0 19.17 19.17 19.17 19.17 100 17.5141
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20201021 0 18.42 18.47 18.42 18.47 4300 18.0085 up up correct
PBH.TO Premium Brands Holdings Corporation 20201021 0 98.31 99.39 98.15 98.75 39400 96.7267 up up correct
PBL.TO Pollard Banknote Limited 20201021 0 18.5 18.68 18.5 18.68 3400 18.6128 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20201021 0 12.14 12.15 12.12 12.15 3800 11.6505 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20201021 0 20.02 20.02 20.02 20.02 100 19.2682
PD.TO Precision Drilling Corporation 20201021 0 0.97 0.98 0.9 0.93 979900 18.6 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20201021 0 23.99 24 23.84 23.97 17500 22.876 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20201021 0 24.9 25.06 24.9 25 4400 24.3229 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20201021 0 9.27 9.27 9.27 9.27 1200 8.6039
PDV-PA.TO PDV-PA 20201021 0 9.95 9.95 9.95 9.95 0 9.323
PDV.TO Prime Dividend Corp 20201021 0 4.77 4.77 4.77 4.77 700 4.2629
PEA.TO Pieridae Energy Limited 20201021 0 0.54 0.54 0.53 0.53 10350 0.53 down down correct
PEY.TO Peyto Exploration & Development Corp 20201021 0 2.96 3 2.89 2.97 621500 2.9338 up up correct
PFB.TO PFB Corporation 20201021 0 16.6 16.6 16.6 16.6 1500 13.7214
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20201021 0 19.31 19.31 19.27 19.3 5000 18.3958 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20201021 0 10.5 10.51 10.5 10.51 14870 10.51 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20201021 0 19.84 19.84 19.84 19.84 0 19.7101
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20201021 0 9.25 9.25 9.11 9.19 40500 8.4676 down down correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20201021 0 25.54 25.54 25.54 25.54 400 25.54
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20201021 0 16.84 16.84 16.84 16.84 0 16.5591
PHX.TO PHX Energy Services Corp 20201021 0 1.44 1.47 1.43 1.45 16300 1.3998 up up correct
PHYS-U.TO PHYS-U 20201021 0 15.25 15.39 15.25 15.36 16500 15.36 up down incorrect
PHYS.TO Sprott Physical Gold Trust 20201021 0 20.13 20.19 20.11 20.17 54276 20.17 up up correct
PIC-A.TO Premium Income Corporation 20201021 0 3.3 3.47 3.3 3.37 11360 2.9383 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20201021 0 18.82 18.82 18.76 18.8 1100 18.1585 down up incorrect
PIF.TO Polaris Infrastructure Inc 20201021 0 13.74 13.84 13.62 13.8 20200 13.0779 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20201021 0 17.55 17.56 17.55 17.56 1100 16.9619 up up correct
PIPE.TO Pipestone Energy Corp 20201021 0 0.55 0.57 0.55 0.57 8014 0.57 up up correct
PKI.TO Parkland Corporation 20201021 0 38.01 38.105 37.51 37.7 338718 36.2907 down up incorrect
PLC.TO Park Lawn Corporation 20201021 0 29.22 29.34 28.97 29.04 32200 28.5682 down up incorrect
PLV.TO Invesco Low Volatility Portfolio ETF 20201021 0 21.51 21.52 21.49 21.49 300 21.0167 down down correct
PLZ-UN.TO Plaza Retail REIT 20201021 0 3.42 3.42 3.37 3.41 27847 3.1668 down up incorrect
PMB-UN.TO Picton Mahoney Tactical Income Fund 20201021 0 7.8 7.8 7.8 7.8 3300 7.3488
PME.TO Sentry Select Primary Metals Corp 20201021 0 3.1 3.12 3.1 3.1 7700 2.878
PMIF.TO PIMCO Monthly Income Fund (Canada) 20201021 0 19.65 19.66 19.64 19.65 28622 19.0943
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20201021 0 18.58 18.59 18.55 18.55 600 18.55 down down correct
PMN.TO ProMIS Neurosciences Inc 20201021 0 0.13 0.13 0.12 0.125 163678 0.125 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20201021 0 19.73 19.73 19.73 19.73 0 19.4597
PMT.TO Perpetual Energy Inc 20201021 0 0.07 0.08 0.07 0.08 60040 0.08 up up correct
PNC-A.TO Postmedia Network Canada Corp 20201021 0 1.71 1.71 1.71 1.71 200 1.71
PNE.TO Pine Cliff Energy Ltd 20201021 0 0.29 0.295 0.285 0.29 485654 0.29
PNP.TO Pinetree Capital Ltd 20201021 0 1.27 1.27 1.27 1.27 100 1.27
POM.TO PolyMet Mining Corp 20201021 0 4.92 4.99 4.66 4.75 7462 4.75 down up incorrect
POU.TO Paramount Resources Ltd 20201021 0 2.55 2.67 2.52 2.56 313533 2.5341 up up correct
POW-PB.TO POW-PB 20201021 0 25.36 25.36 25.34 25.34 600 23.723 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20201021 0 25.69 25.69 25.62 25.62 544 23.8805 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20201021 0 24.85 24.9 24.85 24.9 1600 23.4097 up down incorrect
POW-PF.TO POW-PF 20201021 0 45.45 45.45 45.45 45.45 0 44.4491
POW.TO Power Corporation of Canada 20201021 0 26.3 26.505 26.25 26.32 1558037 25.0066 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20201021 0 13.26 13.3 13.25 13.3 7000 12.2148 up down incorrect
PPL-PC.TO Pembina Pipeline Corporation 20201021 0 13.05 13.05 13.05 13.05 4427 12.0498
PPL-PE.TO Pembina Pipeline Corporation 20201021 0 13.88 13.97 13.88 13.94 1690 12.933 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20201021 0 13.65 13.67 13.63 13.63 1200 12.664 down down correct
PPL-PI.TO Pembina Pipeline Corporation 20201021 0 16.5 16.55 16.49 16.49 5100 15.4707 down up incorrect
PPL-PO.TO Pembina Pipeline Corporation 20201021 0 13.05 13.05 12.99 13 2502 12.1158 down down correct
PPL-PQ.TO Pembina Pipeline Corporation 20201021 0 14.09 14.1 14.09 14.1 1600 13.113 up up correct
PPL-PS.TO Pembina Pipeline Corporation 20201021 0 17.68 17.86 17.67 17.86 1900 16.7967 up down incorrect
PPL.TO Pembina Pipeline Corporation 20201021 0 29.09 29.09 28.12 28.51 2335144 26.2964 down down correct
PPR.TO Prairie Provident Resources Inc 20201021 0 0.015 0.015 0.01 0.015 48620 0.015
PPTA.TO Midas Gold Corp. 20201021 0 1.26 1.34 1.24 1.29 482451 12.9 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20201021 0 7.72 7.75 7.72 7.75 8500 7.3793 up up correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20201021 0 17.75 17.75 17.75 17.75 0 17.5588
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20201021 0 24.9 24.9 24.9 24.9 400 23.5358
PRM-PA.TO Big Pharma Split Corp 20201021 0 10.33 10.33 10.21 10.21 800 9.7333 down down correct
PRM.TO Big Pharma Split Corp 20201021 0 12.6 12.6 12.45 12.45 700 10.6666 down down correct
PRMW.TO Primo Water Corporation 20201021 0 18.28 18.35 17.93 18.12 141202 17.7968 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20201021 0 19.84 19.84 19.84 19.84 0 19.0765
PRQ.TO Petrus Resources Ltd 20201021 0 0.18 0.18 0.18 0.18 500 0.18
PRU.TO Perseus Mining Limited 20201021 0 1.19 1.26 1.19 1.23 26400 1.23 up down incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20201021 0 4.88 5 4.86 5 99574 4.6294 up down incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20201021 0 50.01 50.02 50.01 50.015 25800 49.6672 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20201021 0 18.54 18.55 18.54 18.55 22825 17.9596 up up correct
PSI.TO Pason Systems Inc 20201021 0 5.43 5.47 5.37 5.43 142615 5.2838
PSK.TO PrairieSky Royalty Ltd 20201021 0 8.6 8.6 8.45 8.48 733600 8.3006 down down correct
PSLV-U.TO PSLV-U 20201021 0 8.84 8.87 8.79 8.79 4600 8.79 down down correct
PSLV.TO Sprott Physical Silver Trust 20201021 0 11.5 11.64 11.48 11.57 42547 11.57 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20201021 0 100.03 100.03 100.03 100.03 219 100.03
PSY.TO Invesco Global Shareholder Yield ETF 20201021 0 23.48 23.48 23.48 23.48 0 22.7014
PTB.TO Invesco Tactical Bond ETF 20201021 0 0.68 0.69 0.68 0.68 112180 0.6334
PTI-UN.TO PIMCO Tactical Income Fund 20201021 0 9.84 9.9 9.8 9.9 97800 9.277 up up correct
PTM.TO Platinum Group Metals Ltd 20201021 0 2.76 2.81 2.71 2.76 17761 2.76
PTS.TO Points International Ltd 20201021 0 12.605 12.62 12.25 12.25 3392 12.25 down down correct
PVG.TO Pretium Resources Inc 20201021 0 16.97 17.185 16.81 16.87 212876 16.87 down up incorrect
PVS-PF.TO PVS-PF 20201021 0 25.29 25.4 25.29 25.4 4800 23.9619 up up correct
PVS-PG.TO Partners Value Split Corp 20201021 0 25.21 25.21 25.2 25.2 1900 23.7432 down down correct
PVS-PH.TO Partners Value Split Corp 20201021 0 24.8 24.93 24.8 24.93 2100 23.5354 up up correct
PVS-PI.TO Partners Value Split Corp 20201021 0 25.15 25.15 25.11 25.11 9400 23.8182 down down correct
PWF-PA.TO Power Financial Corporation 20201021 0 10.02 10.38 10.02 10.09 400 9.677 up down incorrect
PWF-PE.TO Power Financial Corporation 20201021 0 25.4 25.43 25.4 25.43 5900 24.0928 up up correct
PWF-PF.TO Power Financial Corporation 20201021 0 25.24 25.24 25.05 25.05 1300 23.7881 down down correct
PWF-PH.TO PWF-PH 20201021 0 25.34 25.62 25.34 25.62 5200 24.2208 up up correct
PWF-PI.TO Power Financial Corporation 20201021 0 25.6 25.67 25.6 25.67 9783 24.4765 up up correct
PWF-PK.TO Power Financial Corporation 20201021 0 24.39 24.39 24.3 24.3 1400 23.1308 down down correct
PWF-PL.TO Power Financial Corporation 20201021 0 25.09 25.09 25.09 25.09 700 23.8498
PWF-PO.TO Power Financial Corporation 20201021 0 25.39 25.39 25.39 25.39 400 23.9929
PWF-PP.TO Power Financial Corporation 20201021 0 10.4 10.41 10.39 10.41 1804 10.0542 up up correct
PWF-PQ.TO Power Financial Corporation 20201021 0 10 10 10 10 0 9.7104
PWF-PR.TO Power Financial Corporation 20201021 0 25.31 25.31 25.31 25.31 500 23.9875
PWF-PS.TO Power Financial Corporation 20201021 0 23.7 23.9 23.7 23.9 4300 22.7717 up up correct
PWF-PT.TO Power Financial Corporation 20201021 0 16.8 16.8 16.8 16.8 0 16.0153
PWF-PZ.TO Power Financial Corporation 20201021 0 25.25 25.26 25.25 25.26 2100 24.0347 up up correct
PWF.TO Power Financial Corporation 20201021 0 0.48 0.495 0.465 0.465 265300 0.465 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20201021 0 23.05 23.18 23.05 23.18 1100 22.5091 up up correct
PXG.TO Invesco FTSE RAFI Global+ Index ETF CAD 20201021 0 21.71 21.71 21.71 21.71 0 21.2534
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20201021 0 27.07 27.07 27.07 27.07 0 26.6138
PXT.TO Parex Resources Inc 20201021 0 14.67 14.67 14.21 14.25 693300 13.9235 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20201021 0 38.53 38.53 38.53 38.53 102 38.53
PYF.TO Purpose Premium Yield Fund Series ETF 20201021 0 17.3 17.3 17.29 17.29 4100 16.1787 down down correct
PYR.TO PyroGenesis Canada Inc. 20201021 0 3.65 3.65 3.51 3.54 103156 3.54 down up incorrect
PZA.TO Pizza Pizza Royalty Corp 20201021 0 8.61 8.66 8.59 8.61 16700 7.9866
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20201021 0 21.08 21.08 21.08 21.08 200 20.7738
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20201021 0 25.08 25.08 25.08 25.08 0 24.6931
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20201021 0 119.3 119.3 119.3 119.3 0 117.4132
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20201021 0 109.01 109.01 109.01 109.01 0 105.6265
QBR-B.TO Quebecor Inc 20201021 0 32.96 33.12 32.65 32.71 296734 31.39 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20201021 0 16.88 17.34 16.43 16.95 203426 16.95 up down incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20201021 0 24.5 24.5 24.38 24.38 1680 22.8594 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20201021 0 98.9 98.9 98.9 98.9 1000 98.9
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201021 0 25.89 25.89 25.89 25.89 0 25.7899
QCN.TO Mackenzie Canadian Equity Index ETF 20201021 0 99.85 99.85 99.85 99.85 0 96.5539
QDX.TO Mackenzie International Equity Index ETF 20201021 0 92.48 92.48 92.48 92.48 100 89.9422
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20201021 0 91.65 91.65 91.65 91.65 0 91.65
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20201021 0 95.82 95.82 95.82 95.82 0 95.82
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20201021 0 96.19 96.35 96.06 96.34 2300 91.3041 up up correct
QEM.TO AGFiQ Emerging Markets Equity ETF 20201021 0 28.66 28.66 28.66 28.66 1200 28.0927
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20201021 0 92.43 92.43 92.43 92.43 0 87.2013
QMA.TO AGFiQ Global Balanced ETF Portfolio 20201021 0 30.33 30.33 30.33 30.33 100 30.33
QMY.TO AGFiQ Global Income ETF Portfolio 20201021 0 26.34 26.34 26.34 26.34 0 26.34
QQC-F.TO Invesco NASDAQ 100 Index ETF 20201021 0 96.65 97.43 96.47 96.7 6721 96.7 up up correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20201021 0 103.84 103.84 103.84 103.84 0 103.84
QSP-UN.TO Restaurant Brands International Limited Partnership 20201021 0 74.18 74.19 73.86 74.1 3100 71.0098 down down correct
QSR.TO Restaurant Brands International Inc 20201021 0 74.35 74.525 73.24 74.2 580912 71.1243 down up incorrect
QTRH.TO Quarterhill Inc 20201021 0 2.56 2.74 2.56 2.65 636410 2.5863 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20201021 0 99.78 99.78 99.74 99.75 5818 99.75 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20201021 0 108.43 108.55 108.43 108.55 200 104.0682 up up correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20201021 0 132.26 132.26 132.26 132.26 100 130.329
RA-UN.TO Middlefield Global Real Asset Fund 20201021 0 8.98 9.11 8.98 9.11 6200 9.11 up down incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20201021 0 19.83 19.83 19.83 19.83 0 19.0727
RAY-A.TO Stingray Group Inc 20201021 0 5.6 5.6 5.5 5.51 39000 5.2267 down down correct
RAY-B.TO Stingray Group Inc 20201021 0 5.6 5.6 5.6 5.6 0 5.313
RBA.TO Ritchie Bros. Auctioneers Incorporated 20201021 0 81.79 82.74 80.96 81.07 112140 79.591 down down correct
RBDI.TO RBC BlueBay Global Diversified Income (CAD Hedged) ETF 20201021 0 19.83 19.83 19.83 19.83 0 19.2131
RBNK.TO RBC Canadian Bank Yield Index ETF 20201021 0 17.39 17.49 17.39 17.49 2800 16.7489 up down incorrect
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20201021 0 19.69 19.72 19.69 19.72 1300 19.204 up up correct
RBOT.TO Horizons Robotics and Automation Index ETF 20201021 0 29.62 29.8 29.62 29.8 1423 29.751 up down incorrect
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20201021 0 18.56 18.56 18.56 18.56 300 17.8593
RCE.TO RBC Quant Canadian Equity Leaders ETF 20201021 0 21.58 21.58 21.58 21.58 0 21.0622
RCG-PB.TO RF Capital Group Inc 20201021 0 11.05 11.1 11.05 11.05 3830 9.9774
RCG.TO RF Capital Group Inc 20201021 0 1.94 1.94 1.92 1.93 59232 1.93 down down correct
RCH.TO Richelieu Hardware Ltd 20201021 0 37.96 38.42 37.68 37.74 74700 37.4201 down up incorrect
RCI-A.TO Rogers Communications Inc 20201021 0 54.64 54.64 54.1 54.1 1520 51.976 down down correct
RCI-B.TO Rogers Communications Inc 20201021 0 52.33 52.84 52.15 52.35 843332 50.2397 up up correct
RDL.TO Redline Communications Group Inc 20201021 0 0.4 0.4 0.325 0.4 32172 0.4
REAL.TO Real Matters Inc 20201021 0 25.74 26.3 25.58 26.03 254496 26.03 up up correct
RECP.TO Recipe Unlimited Corporation 20201021 0 12.51 12.79 12.33 12.57 50591 12.57 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20201021 0 14.56 14.77 14.43 14.75 1187669 13.8315 up up correct
RET-A.TO Reitmans (Canada) Limited 20201021 0 0.12 0.125 0.12 0.12 373868 0.12
RFP.TO Resolute Forest Products Inc 20201021 0 6.7 6.96 6.7 6.82 27300 6.82 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20201021 0 16.71 16.71 16.71 16.71 100 15.9968
RID.TO RBC Quant EAFE Dividend Leaders ETF 20201021 0 20.82 20.96 20.77 20.82 3100 20.1456
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20201021 0 20.18 20.18 20.18 20.18 0 19.552
RIE.TO RBC Quant EAFE Equity Leaders ETF 20201021 0 20.83 20.83 20.83 20.83 0 20.299
RIRA.TO Russell Investments Real Assets 20201021 0 17.33 17.33 17.33 17.33 2100 16.5287
RIT.TO CI Canadian REIT ETF 20201021 0 15.27 15.37 15.25 15.34 3658 14.5099 up down incorrect
RNW.TO TransAlta Renewables Inc 20201021 0 17.51 17.68 17.46 17.63 379000 16.6793 up up correct
ROOT.TO Roots Corporation 20201021 0 1.35 1.35 1.33 1.35 9725 1.35
RPD.TO RBC Quant European Dividend Leaders ETF 20201021 0 19.17 19.17 19.17 19.17 0 18.6885
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20201021 0 18.77 18.77 18.77 18.77 100 18.3132
RPF.TO RBC Canadian Preferred Share ETF 20201021 0 18.82 18.89 18.81 18.83 32800 17.8482 up up correct
RPI-UN.TO Richards Packaging Income Fund 20201021 0 83.88 83.88 83 83.24 6500 81.3304 down down correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20201021 0 20.85 20.85 20.85 20.85 0 20.5578
RQI.TO RBC Target 2021 Corporate Bond Index ETF 20201021 0 19.74 19.74 19.74 19.74 0 19.2836
RQJ.TO RBC Target 2022 Corporate Bond Index ETF 20201021 0 20.04 20.04 20.04 20.04 100 19.5156
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20201021 0 19.98 19.98 19.98 19.98 0 19.3308
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20201021 0 21.66 21.66 21.66 21.66 0 21.0619
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20201021 0 19.98 19.98 19.94 19.94 13400 19.94 down down correct
RSI.TO Rogers Sugar Inc 20201021 0 5.12 5.21 5.05 5.16 161561 4.8442 up up correct
RTG.TO RTG Mining Inc 20201021 0 0.175 0.175 0.155 0.155 11100 0.155 down down correct
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20201021 0 13.73 13.73 13.73 13.73 0 13.4758
RUBY.TO RBC U.S. Banks Yield Index ETF 20201021 0 14.69 14.69 14.69 14.69 100 14.4085
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20201021 0 38.11 38.36 38.11 38.36 2600 37.7107 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20201021 0 29.11 29.11 29.11 29.11 100 28.641
RUE.TO RBC Quant U.S. Equity Leaders ETF 20201021 0 33.27 33.27 33.27 33.27 100 32.9074
RUEH.TO RBC Quant U.S. Equity Leaders (CAD Hedged) ETF 20201021 0 28.61 28.61 28.61 28.61 0 28.3338
RUS.TO Russel Metals Inc 20201021 0 18.93 19.08 18.89 18.97 75931 17.752 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20201021 0 21.66 21.66 21.66 21.66 100 21.0816
RVX.TO Resverlogix Corp 20201021 0 1.15 1.15 1.08 1.1 53406 1.1 down up incorrect
RWC.TO CI MSCI Canada Low Risk Weighted ETF 20201021 0 11.09 11.09 11.09 11.09 0 10.7956
RWE-B.TO CI MSCI Europe Low Risk Weighted ETF 20201021 0 27.11 27.11 27.11 27.11 500 26.551
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20201021 0 27.17 27.17 27.17 27.17 17900 26.5895
RWU.TO CI MSCI USA Low Risk Weighted ETF 20201021 0 17.76 17.76 17.76 17.76 0 17.5822
RWW.TO CI MSCI World Low Risk Weighted ETF 20201021 0 28.38 28.38 28.3 28.32 6000 27.6263 down down correct
RWX.TO CI MSCI International Low Risk Weighted ETF 20201021 0 19.38 19.38 19.38 19.38 0 18.8411
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20201021 0 19.55 19.55 19.55 19.55 0 18.9659
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20201021 0 24.9 24.9 24.9 24.9 0 24.4763
RY-PH.TO RY-PH 20201021 0 18.39 18.5 18.39 18.5 13512 17.5639 up up correct
RY-PJ.TO Royal Bank of Canada 20201021 0 20.38 20.38 19.9 19.9 4250 19.0516 down down correct
RY-PM.TO Royal Bank of Canada 20201021 0 19 19 19 19 0 18.1845
RY-PN.TO RY-PN 20201021 0 26.4 26.4 26.36 26.36 2400 24.8614 down down correct
RY-PO.TO Royal Bank of Canada 20201021 0 26.35 26.36 26.35 26.35 2000 24.8477
RY-PP.TO Royal Bank of Canada 20201021 0 26.54 26.66 26.54 26.66 5670 25.0526 up up correct
RY-PR.TO Royal Bank of Canada 20201021 0 25.76 25.81 25.75 25.81 18600 24.7881 up up correct
RY-PS.TO Royal Bank of Canada 20201021 0 20.95 20.98 20.9 20.91 4900 19.6283 down up incorrect
RY-PZ.TO Royal Bank of Canada 20201021 0 18.35 18.35 18.3 18.35 2940 17.404
RY.TO Royal Bank of Canada 20201021 0 95.77 96.8 95.58 96.73 5713434 92.2585 up down incorrect
S.TO Sherritt International Corporation 20201021 0 0.26 0.27 0.26 0.265 407972 0.265 up up correct
SAM.TO Starcore International Mines Ltd 20201021 0 0.34 0.34 0.31 0.32 119759 0.32 down down correct
SAP.TO Saputo Inc 20201021 0 34.82 35.05 34.33 34.49 344900 33.6105 down up incorrect
SAU.TO St. Augustine Gold and Copper Limited 20201021 0 0.07 0.075 0.07 0.075 877500 0.075 up up correct
SBB.TO Sabina Gold & Silver Corp 20201021 0 2.66 2.73 2.63 2.67 1146094 2.67 up up correct
SBC-PA.TO SBC-PA 20201021 0 10.1 10.11 10.07 10.1 14070 9.6251
SBC.TO Brompton Split Banc Corp 20201021 0 7.112 7.112 6.912 7.032 90250 6.3043 down down correct
SBI.TO Serabi Gold plc 20201021 0 1.72 1.74 1.7 1.74 700 1.74 up up correct
SBN-PA.TO SBN-PA 20201021 0 9.58 9.58 9.58 9.58 0 9.019
SBN.TO Mulvihill S Split Corp 20201021 0 1.45 1.45 1.45 1.45 0 1.4002
SCL.TO Shawcor Ltd 20201021 0 2.25 2.28 2.18 2.19 265722 2.19 down up incorrect
SCR.TO Score Media and Gaming Inc 20201021 0 0.8 0.81 0.78 0.8 311907 8
SCY.TO Scandium International Mining Corp 20201021 0 0.13 0.135 0.115 0.12 299000 0.12 down down correct
SDE.TO Spartan Delta Corp. 20201021 0 2.6 2.87 2.6 2.87 1796400 2.87 up up correct
SEA.TO Seabridge Gold Inc 20201021 0 25.06 25.7 25.06 25.38 37784 25.38 up up correct
SEC.TO Senvest Capital Inc 20201021 0 135.25 135.25 135.25 135.25 125 135.25
SES.TO Secure Energy Services Inc 20201021 0 1.43 1.43 1.38 1.4 333971 1.3882 down down correct
SFC.TO Sagicor Financial Company Ltd 20201021 0 6.8 6.8 6.79 6.8 2000 6.4267
SFD.TO NXT Energy Solutions Inc 20201021 0 0.59 0.59 0.59 0.59 500 0.59
SFI.TO Solution Financial Inc. 20201021 0 0.48 0.48 0.48 0.48 2000 0.4749
SGLD.TO Sabre Gold Mines Corp. 20201021 0 0.14 0.14 0.13 0.13 113600 0.13 down down correct
SGR-U.TO Slate Grocery REIT 20201021 0 8.35 8.41 8.3 8.3 3500 8.3 down down correct
SGR-UN.TO Slate Grocery REIT 20201021 0 10.98 11.1 10.85 10.96 26758 9.8878 down down correct
SGY.TO Surge Energy Inc 20201021 0 0.1368 0.1368 0.1282 0.1368 425880 0.1368
SHLE.TO Source Energy Services Ltd 20201021 0 0.07 0.07 0.065 0.07 18510 0.84
SHOP.TO Shopify Inc 20201021 0 1389.31 1402 1338 1341.62 144163 1341.62 down down correct
SIA.TO Sienna Senior Living Inc 20201021 0 11.63 12.02 11.6 11.95 377865 11.0802 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20201021 0 9.78 9.78 9.54 9.78 3500 9.3421
SII.TO Sprott Inc 20201021 0 43.57 43.85 43.07 43.43 54292 42.0097 down down correct
SIL.TO SilverCrest Metals Inc 20201021 0 12.59 12.95 12.45 12.87 265312 12.87 up up correct
SIS.TO Savaria Corporation 20201021 0 14.42 14.79 14.42 14.62 159200 14.1632 up up correct
SJ.TO Stella-Jones Inc 20201021 0 44.85 45.4 44.85 45.04 135600 44.1764 up down incorrect
SJR-B.TO Shaw Communications Inc 20201021 0 23.02 23.13 22.93 23 498921 21.9621 down down correct
SKE.TO Skeena Resources Limited 20201021 0 2.48 2.68 2.47 2.68 1679535 10.72 up up correct
SKYY.TO First Trust Cloud Computing ETF 20201021 0 25.42 25.42 25.42 25.42 0 25.0548
SLF-PA.TO Sun Life Financial Inc 20201021 0 24.5 24.6 24.5 24.6 3100 23.4573 up up correct
SLF-PB.TO Sun Life Financial Inc 20201021 0 24.97 25 24.96 25 5523 23.8301 up up correct
SLF-PC.TO Sun Life Financial Inc 20201021 0 23.55 23.55 23.46 23.5 14000 22.2001 down down correct
SLF-PD.TO Sun Life Financial Inc 20201021 0 23.49 23.57 23.46 23.5 4448 22.2019 up up correct
SLF-PG.TO Sun Life Financial Inc 20201021 0 10.88 10.89 10.85 10.89 15755 10.4835 up up correct
SLF-PH.TO Sun Life Financial Inc 20201021 0 15.2 15.2 15.2 15.2 2400 14.5541
SLF-PI.TO Sun Life Financial Inc 20201021 0 19.03 19.03 19.03 19.03 600 18.0966
SLF-PJ.TO Sun Life Financial Inc 20201021 0 10 10 10 10 0 9.665
SLF-PK.TO Sun Life Financial Inc 20201021 0 14.67 14.67 14.67 14.67 0 14.154
SLF.TO Sun Life Financial Inc 20201021 0 54.16 54.79 53.96 54.67 1028566 52.2956 up up correct
SLR.TO Solitario Zinc Corp 20201021 0 0.57 0.58 0.57 0.58 1500 0.58 up up correct
SLS.TO Solaris Resources Inc 20201021 0 5.15 5.19 4.87 5.01 176811 5.01 down up incorrect
SMT.TO Sierra Metals Inc 20201021 0 2.28 2.82 2.27 2.8 131100 2.7409 up up correct
SMU-UN.TO Summit Industrial Income REIT 20201021 0 12.78 13.15 12.73 13.14 400900 12.6338 up up correct
SNC.TO SNC-Lavalin Group Inc 20201021 0 21.6 21.65 21.43 21.48 254004 21.407 down down correct
SOLG.TO SolGold Plc 20201021 0 0.61 0.62 0.59 0.62 15000 0.62 up down incorrect
SOT-UN.TO Slate Office REIT 20201021 0 3.65 3.65 3.61 3.62 77169 3.2758 down down correct
SOY.TO SunOpta Inc 20201021 0 10.23 10.23 9.94 10.1 72753 10.1 down down correct
SPB.TO Superior Plus Corp 20201021 0 12.25 12.38 12.21 12.31 463591 11.5763 up up correct
SPG.TO Spark Power Group Inc 20201021 0 1.52 1.56 1.5 1.5 23900 1.5 down up incorrect
SPPP-U.TO SPPP-U 20201021 0 16.29 16.3 16.29 16.3 200 16.3 up up correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20201021 0 21.5 21.54 21.5 21.54 2122 21.54 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20201021 0 20.75 21.21 20.61 21.11 478901 19.5014 up up correct
SRV-UN.TO SIR Royalty Income Fund 20201021 0 1.54 1.58 1.54 1.56 18700 1.4802 up up correct
SRX.TO Storm Resources Ltd 20201021 0 2.23 2.32 2.23 2.3 218156 2.3 up up correct
SSL.TO Sandstorm Gold Ltd 20201021 0 10.96 11.165 10.91 11.03 266204 11.03 up up correct
SSRM.TO SSR Mining Inc 20201021 0 25.34 26.31 25.34 26.19 428089 25.8678 up up correct
STEP.TO STEP Energy Services Ltd 20201021 0 0.475 0.5 0.47 0.495 58472 0.495 up up correct
STGO.TO Steppe Gold Ltd 20201021 0 2.53 2.55 2.53 2.55 52667 2.55 up up correct
STLC.TO Stelco Holdings Inc 20201021 0 12.8 13.19 12.68 13.16 597900 12.9305 up up correct
STN.TO Stantec Inc 20201021 0 40.42 40.87 40.13 40.18 158697 39.6789 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20201021 0 21.41 21.41 21.41 21.41 0 20.9399
SU.TO Suncor Energy Inc 20201021 0 15.53 15.6 15.06 15.11 6232364 14.3992 down down correct
SUN104.TO Sun Life Mfs International Value A 20201021 0 25.361 25.361 25.361 25.361 0 25.361
SVB.TO Silver Bull Resources Inc 20201021 0 0.92 0.95 0.89 0.93 76501 0.93 up up correct
SVM.TO Silvercorp Metals Inc 20201021 0 9.85 10.13 9.83 9.89 758000 9.8237 up up correct
SVR-C.TO iShares Silver Bullion ETF 20201021 0 12.96 12.96 12.81 12.81 4032 12.81 down down correct
SVR.TO iShares Silver Bullion ETF 20201021 0 12.98 13.05 12.91 12.94 25979 12.94 down down correct
SW.TO Sierra Wireless Inc 20201021 0 15.51 15.59 15.34 15.35 41006 15.35 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20201021 0 2.77 2.81 2.77 2.81 7500 2.81 up up correct
SXP.TO Supremex Inc 20201021 0 1.34 1.37 1.28 1.31 79685 1.31 down down correct
SYLD.TO Purpose Strategic Yield Fund 20201021 0 18.6 18.61 18.6 18.61 700 18.61 up up correct
SYZ.TO Sylogist Ltd. 20201021 0 10.28 10.5 10.28 10.5 47300 9.9489 up down incorrect
SZLS.TO StageZero Life Sciences Ltd 20201021 0 0.77 0.77 0.74 0.74 255401 0.74 down down correct
T.TO TELUS Corporation 20201021 0 23.63 23.68 23.39 23.46 1746178 22.1636 down down correct
TA-PD.TO TransAlta Corporation 20201021 0 8.8 8.84 8.76 8.84 3100 8.2798 up up correct
TA-PE.TO TA-PE 20201021 0 8.85 8.85 8.85 8.85 0 8.4024
TA-PF.TO TA-PF 20201021 0 12.68 12.7 12.67 12.69 10170 11.8095 up down incorrect
TA-PH.TO TA-PH 20201021 0 14.99 15 14.95 14.95 2042 13.8116 down down correct
TA-PJ.TO TransAlta Corporation 20201021 0 15.94 15.98 15.82 15.82 2700 14.7048 down up incorrect
TA.TO TransAlta Corporation 20201021 0 8.5 8.52 8.44 8.46 399041 8.2904 down down correct
TBP.TO Tetra Bio-Pharma Inc 20201021 0 0.155 0.175 0.155 0.165 1248805 0.165 up down incorrect
TC.TO Tucows Inc 20201021 0 99.95 100.47 99.79 99.83 1807 99.83 down down correct
TCL-A.TO Transcontinental Inc 20201021 0 16.83 17.18 16.68 16.89 155551 16.1967 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20201021 0 27.05 27.05 27.05 27.05 100 27.05
TCLV.TO TD Q Canadian Low Volatility ETF 20201021 0 16.05 16.05 16.05 16.05 0 15.5872
TCN.TO Tricon Residential Inc 20201021 0 11.18 11.26 11.08 11.11 572500 10.881 down down correct
TCS.TO Tecsys Inc 20201021 0 41.17 42.35 41.12 42.35 13200 42.062 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20201021 0 15.67 15.67 15.67 15.67 100 15.2156
TCW.TO Trican Well Service Ltd 20201021 0 1.25 1.29 1.25 1.26 741381 1.26 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20201021 0 15.67 15.67 15.67 15.67 0 15.67
TD-PFH.TO The Toronto-Dominion Bank 20201021 0 22.55 22.55 22.55 22.55 0 22.55
TD-PFI.TO The Toronto-Dominion Bank 20201021 0 17.59 17.59 17.59 17.59 0 17.59
TD-PFK.TO The Toronto-Dominion Bank 20201021 0 16.44 16.44 16.44 16.44 0 16.44
TD-PFL.TO The Toronto-Dominion Bank 20201021 0 19.76 19.76 19.76 19.76 0 19.76
TD-PFM.TO The Toronto-Dominion Bank 20201021 0 21.01 21.01 21.01 21.01 0 21.01
TD.TO The Toronto-Dominion Bank 20201021 0 59.26 59.48 58.86 59.16 4095896 56.9211 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20201021 0 15.65 15.65 15.64 15.64 3400 15.3597 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20201021 0 22.9 23 22.77 22.89 39500 22.8455 down down correct
TECK-A.TO Teck Resources Limited 20201021 0 20.65 20.65 20.13 20.13 1615 19.9829 down down correct
TECK-B.TO Teck Resources Limited 20201021 0 18.32 18.45 18.03 18.13 1966626 17.9725 down up incorrect
TF.TO Timbercreek Financial Corp 20201021 0 7.85 7.89 7.71 7.81 72400 7.1441 down down correct
TFII.TO TFI International Inc 20201021 0 64.56 65.29 63.7 63.87 379089 63.0921 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20201021 0 16.94 17.03 16.94 16.95 22900 16.2202 up up correct
TGFI.TO TD Active Global Income ETF 20201021 0 24.8 24.8 24.8 24.8 0 24.0736
TGGR.TO TD Active Global Equity Growth ETF 20201021 0 16.45 16.45 16.45 16.45 300 16.4454
TGO.TO TeraGo Inc 20201021 0 6.85 6.99 6.8 6.86 18487 6.86 up up correct
TH.TO Theratechnologies Inc 20201021 0 2.9 2.92 2.75 2.79 151260 2.79 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20201021 0 17.22 17.22 17.22 17.22 0 16.9094
THU.TO TD U.S. Equity CAD Hedged Index ETF 20201021 0 24.31 24.31 24.29 24.29 9400 24.016 down down correct
TI.TO Titan Mining Corporation 20201021 0 0.94 0.95 0.93 0.95 4500 0.9221 up up correct
TIH.TO Toromont Industries Ltd 20201021 0 86.45 88.25 84.93 87.48 288366 86.0428 up up correct
TILV.TO TD Q International Low Volatility ETF 20201021 0 13.18 13.18 13.18 13.18 1000 13.18
TINF.TO TD Active Global Infrastructure Equity ETF 20201021 0 15.59 15.59 15.59 15.59 100 15.2651
TKO.TO Taseko Mines Limited 20201021 0 1.52 1.57 1.48 1.51 567276 1.51 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20201021 0 17.32 17.38 17.32 17.38 1900 16.6129 up down incorrect
TLG.TO Troilus Gold Corp 20201021 0 1.24 1.27 1.23 1.27 284324 1.27 up up correct
TLO.TO Talon Metals Corp 20201021 0 0.305 0.31 0.29 0.295 171625 0.295 down up incorrect
TMD.TO Titan Medical Inc 20201021 0 0.98 1.02 0.98 1.02 17167 1.02 up down incorrect
TML.TO Treasury Metals Inc 20201021 0 1.38 1.38 1.32 1.32 38392 1.32 down down correct
TMQ.TO Trilogy Metals Inc 20201021 0 2.18 2.24 2.18 2.24 15299 2.24 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20201021 0 5.6 5.64 5.58 5.62 116800 5.0798 up up correct
TNX.TO Tanzanian Gold Corporation 20201021 0 0.89 0.93 0.89 0.89 16200 0.89
TOCA.TO TD One-Click Aggressive ETF Portfolio 20201021 0 15.41 15.41 15.41 15.41 0 15.0936
TOCC.TO TD One-Click Conservative ETF Portfolio 20201021 0 15.09 15.09 15.09 15.09 0 14.8343
TOCM.TO TD One-Click Moderate ETF Portfolio 20201021 0 15.04 15.04 15.04 15.04 200 14.7632
TOT.TO Total Energy Services Inc 20201021 0 2.12 2.12 2.1 2.1 16273 2.1 down down correct
TOU.TO Tourmaline Oil Corp 20201021 0 17.84 18.23 17.45 18.1 1412200 17.3 up up correct
TOY.TO Spin Master Corp 20201021 0 28.4 29.7 28.18 29.6 213719 29.6 up up correct
TPE.TO TD International Equity Index ETF 20201021 0 17.32 17.32 17.32 17.32 300 17.0001
TPRF.TO TD Active Preferred Share ETF 20201021 0 8.06 8.09 8.06 8.09 1500 7.67 up up correct
TPU.TO TD U.S. Equity Index ETF 20201021 0 26.06 26.08 25.95 25.95 5200 25.6538 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20201021 0 11.89 11.9 11.87 11.9 2069 11.9 up up correct
TQGD.TO TD Q Global Dividend ETF 20201021 0 12.45 12.45 12.45 12.45 100 12.45
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20201021 0 13.57 13.57 13.57 13.57 100 13.57
TRI-PB.TO Thomson Reuters Corp 20201021 0 10.4 10.45 10.4 10.45 1300 10.1172 up up correct
TRI.TO Thomson Reuters Corporation 20201021 0 108.29 109.06 108.01 108.17 253400 105.9753 down down correct
TRIL.TO Trillium Therapeutics Inc 20201021 0 17.79 18.11 17.33 17.43 170261 17.43 down down correct
TRL.TO Trilogy International Partners Inc 20201021 0 1.34 1.34 1.22 1.27 5330 1.27 down down correct
TRP-PA.TO TC Energy Corporation 20201021 0 12 12.05 11.8 11.85 6217 11.1025 down down correct
TRP-PB.TO TC Energy Corporation 20201021 0 8.5 8.54 8.4 8.45 26600 8.0881 down down correct
TRP-PC.TO TC Energy Corporation 20201021 0 9.02 9.11 9.02 9.11 500 8.7638 up up correct
TRP-PD.TO TRP-PD 20201021 0 13.71 13.81 13.7 13.7 7600 13.007 down down correct
TRP-PE.TO TRP-PE 20201021 0 13.56 13.56 13.5 13.5 700 12.832 down down correct
TRP-PF.TO TC Energy Corporation 20201021 0 10.12 10.16 10.11 10.11 32018 9.6808 down down correct
TRP-PG.TO TRP-PG 20201021 0 15.3 15.35 15.23 15.23 2600 14.4301 down down correct
TRP-PH.TO TRP-PH 20201021 0 7.78 7.78 7.77 7.77 1900 7.4734 down down correct
TRP-PI.TO TRP-PI 20201021 0 8.7 8.81 8.7 8.81 900 8.5321 up up correct
TRP-PK.TO TC Energy Corporation 20201021 0 24.8 25.02 24.8 24.9 10470 23.44 up up correct
TRP.TO TC Energy Corporation 20201021 0 56.15 56.15 55.35 55.38 3037312 52.2617 down down correct
TRQ.TO Turquoise Hill Resources Ltd 20201021 0 1.05 1.07 1.03 1.06 319143 10.6 up up correct
TRZ.TO Transat A.T. Inc 20201021 0 4.87 4.9 4.85 4.85 134160 4.85 down down correct
TS-B.TO Torstar Corporation 20201021 0 10.285 10.44 10.18 10.18 16212 10.18 down down correct
TSK.TO Talisker Resources Ltd 20201021 0 0.4 0.4 0.39 0.39 87200 0.39 down down correct
TSL.TO Tree Island Steel Ltd 20201021 0 2.19 2.19 2.16 2.16 900 2.0957 down up incorrect
TSU.TO Trisura Group Ltd 20201021 0 22.905 23.445 22.5925 23.1825 68400 23.1825 up up correct
TTP.TO TD Canadian Equity Index ETF 20201021 0 18.29 18.29 18.24 18.24 400 17.7633 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20201021 0 16.62 16.62 16.62 16.62 100 16.0613
TULV.TO TD Q U.S. Low Volatility ETF 20201021 0 16.14 16.14 16.14 16.14 0 15.8824
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20201021 0 15.14 15.14 15.14 15.14 0 14.5263
TV.TO Trevali Mining Corporation 20201021 0 0.14 0.14 0.14 0.14 777383 1.4
TVE.TO Tamarack Valley Energy Ltd 20201021 0 0.83 0.84 0.82 0.82 274250 0.82 down down correct
TVK.TO TerraVest Industries Inc 20201021 0 15 15.06 15 15 7400 14.6791
TWC.TO TWC Enterprises Limited 20201021 0 12 12 12 12 0 11.9358
TWM.TO Tidewater Midstream and Infrastructure Ltd 20201021 0 0.73 0.73 0.72 0.73 105300 0.7041
TXF-B.TO CI Tech Giants Covered Call ETF 20201021 0 21.44 21.51 21.44 21.5 2700 21.5 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20201021 0 19.09 19.17 18.98 18.98 10300 16.782 down down correct
TXG.TO Torex Gold Resources Inc 20201021 0 19.74 20.36 19.65 20.14 423754 20.14 up up correct
TXP.TO Touchstone Exploration Inc 20201021 0 1.79 1.85 1.77 1.83 136075 1.83 up up correct
U.TO Uranium Participation Corporation 20201021 0 4.05 4.07 3.97 3.99 219093 3.99 down up incorrect
UDA.TO Caldwell U.S. Dividend Advantage Fund 20201021 0 12.99 12.99 12.99 12.99 0 11.8089
UEX.TO UEX Corporation 20201021 0 0.135 0.14 0.135 0.135 465576 0.135
UFS.TO Domtar Corporation 20201021 0 35.29 36.05 35.29 35.68 21539 35.68 up down incorrect
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20201021 0 26.47 26.47 26.22 26.22 680 26.22 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20201021 0 40.89 40.89 40.89 40.89 906 40.89
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20201021 0 21.6 21.6 21.56 21.59 1500 21.0572 down down correct
UNC.TO United Corporations Limited 20201021 0 95 95.01 95 95.01 200 92.7108 up up correct
UNS.TO Uni-Select Inc 20201021 0 6.93 6.93 6.66 6.73 86124 6.73 down down correct
URB-A.TO Urbana Corporation 20201021 0 2.54 2.6 2.54 2.6 20090 2.5188 up up correct
URB.TO Urbana Corporation 20201021 0 2.65 2.65 2.65 2.65 500 2.5669
URE.TO Ur-Energy Inc 20201021 0 0.62 0.62 0.6 0.6 47643 0.6 down down correct
USA.TO Americas Gold and Silver Corporation 20201021 0 3.74 3.8 3.66 3.7 686469 3.7 down up incorrect
USB.TO Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF 20201021 0 23.42 23.42 23.42 23.42 0 22.7024
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20201021 0 34.08 34.08 34.08 34.08 300 33.2989
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20201021 0 27.2718 27.332 27.2718 27.322 41376 26.5436 up up correct
VB-PA.TO VB-PA 20201021 0 9.3 9.3 9.3 9.3 200 8.7005
VB.TO VersaBank 20201021 0 6.91 6.91 6.7 6.72 2500 6.6669 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20201021 0 27.22 27.27 27.18 27.18 37100 26.5772 down down correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20201021 0 26.56 26.58 26.54 26.56 10900 25.9409
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20201021 0 26.523 26.523 26.523 26.523 100 25.705
VCE.TO Vanguard FTSE Canada Index ETF 20201021 0 34.48 34.59 34.38 34.38 7000 33.3606 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20201021 0 27.53 27.56 27.53 27.54 11000 26.9161 up down incorrect
VCM.TO Vecima Networks Inc 20201021 0 13.01 13.01 12.98 13 4800 12.7555 down up incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20201021 0 32.55 32.66 32.47 32.52 52800 31.6402 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20201021 0 27.25 27.29 27.24 27.24 31200 26.6283 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20201021 0 34.26 34.41 34.23 34.23 17500 33.5408 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20201021 0 29.18 29.31 29.09 29.25 33200 27.8939 up down incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20201021 0 27.23 27.23 27.11 27.11 1700 26.3111 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20201021 0 35.53 35.71 35.53 35.64 47100 35.0196 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20201021 0 38.91 38.91 38.72 38.72 2700 37.9534 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20201021 0 29.09 29.16 29.01 29.04 27578 28.6173 down down correct
VET.TO Vermilion Energy Inc 20201021 0 3.56 3.68 3.48 3.51 1471116 3.51 down down correct
VFF.TO Village Farms International Inc 20201021 0 6.63 7.08 6.61 6.92 703565 6.92 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20201021 0 80.1 80.56 79.94 80.15 74100 79.2289 up up correct
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20201021 0 26.146 26.1562 26.146 26.146 1183 25.4611
VGCX.TO Victoria Gold Corp 20201021 0 16.14 16.61 16.13 16.29 90088 16.29 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20201021 0 59.01 59.5 59.01 59.36 8400 58.6216 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20201021 0 44.66 44.84 44.66 44.78 2600 44.2197 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20201021 0 27.13 27.2 27.085 27.1 62800 26.5039 down up incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20201021 0 27.3716 27.422 27.3716 27.422 5362 26.6738 up down incorrect
VGZ.TO Vista Gold Corp 20201021 0 1.35 1.38 1.34 1.36 3200 1.36 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20201021 0 27.16 27.17 27.16 27.17 1800 26.4327 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20201021 0 21.18 21.21 21.15 21.21 1000 20.3715 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20201021 0 27.46 27.58 27.45 27.45 12900 26.6983 down down correct
VIVO.TO VIVO Cannabis Inc 20201021 0 0.13 0.135 0.125 0.13 684252 0.13
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20201021 0 30.0711 30.2337 30.0711 30.1423 3641 29.1208 up up correct
VLE.TO Valeura Energy Inc 20201021 0 0.395 0.395 0.37 0.38 250363 0.38 down down correct
VLN.TO Velan Inc 20201021 0 6.16 6.16 6.16 6.16 100 6.16
VLNS.TO The Valens Company Inc 20201021 0 1.7 1.71 1.6 1.62 351640 4.86 down down correct
VMD.TO Viemed Healthcare Inc 20201021 0 13.31 13.4 12.44 12.49 290895 12.49 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20201021 0 38.71 38.71 38.71 38.71 678 38.4369
VNP.TO 5N Plus Inc 20201021 0 1.95 2.01 1.95 1.99 54061 1.99 up up correct
VOYG.TO Voyager Digital Ltd. 20201021 0 0.63 0.67 0.63 0.67 65700 0.67 up up correct
VQS.TO Viq Solutions Inc 20201021 0 5.04 5.05 5 5.05 12325 5.05 up down incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20201021 0 26.46 26.61 26.45 26.59 22900 25.6099 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20201021 0 25 25.05 24.97 24.99 76100 23.799 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20201021 0 24.48 24.51 24.48 24.51 14600 23.9358 up down incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20201021 0 25.07 25.09 25.07 25.08 12700 24.3351 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20201021 0 57.87 58.2 57.8 57.91 9400 57.2409 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20201021 0 62.89 62.94 62.48 62.54 35900 61.8944 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20201021 0 64.99 65.03 64.49 64.62 9191 63.9659 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20201021 0 28 28 27.96 27.96 1236 27.4911 down up incorrect
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20201021 0 31.2 31.3 31.19 31.26 951 30.5737 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20201021 0 41.55 41.695 41.45 41.63 38800 41.0348 up down incorrect
VXM-B.TO CI Morningstar International Value Index ETF 20201021 0 21.32 21.38 21.25 21.37 6400 20.7903 up up correct
VXM.TO CI Morningstar International Value Index ETF 20201021 0 19.3 19.3 19.3 19.3 300 18.755
W-PM.TO Westcoast Energy Inc 20201021 0 25.12 25.12 25.02 25.02 600 23.4616 down up incorrect
WBR.TO Waterloo Brewing Ltd 20201021 0 4.91 4.96 4.84 4.95 4894 4.8622 up up correct
WCM-A.TO Wilmington Capital Management Inc 20201021 0 3.7 3.7 3.7 3.7 0 3.7
WCN.TO Waste Connections Inc 20201021 0 134.49 135.44 134.06 134.55 119200 133.346 up up correct
WCP.TO Whitecap Resources Inc 20201021 0 2.58 2.62 2.53 2.56 1716200 2.4523 down down correct
WDO.TO Wesdome Gold Mines Ltd 20201021 0 13.62 13.81 13.49 13.63 317642 13.63 up up correct
WEED.TO Canopy Growth Corporation 20201021 0 25.25 26.67 25.12 25.6 2416416 25.6 up up correct
WEF.TO Western Forest Products Inc 20201021 0 1 1.02 1 1 486443 0.9796
WELL.TO WELL Health Technologies Corp 20201021 0 8 8.09 7.55 7.94 1977104 7.94 down up incorrect
WFC.TO Wall Financial Corporation 20201021 0 16.75 17 16.75 17 4000 17 up up correct
WFG.TO West Fraser Timber Co Ltd 20201021 0 64.67 67.22 64.32 64.61 377100 63.8054 down down correct
WFS-PA.TO World Financial Split Corp 20201021 0 8.8 8.8 8.8 8.8 300 8.2266
WFS.TO World Financial Split Corp 20201021 0 1.51 1.51 1.51 1.51 1100 1.51
WILD.TO WildBrain Ltd 20201021 0 1.7 1.71 1.66 1.71 82052 1.71 up up correct
WIR-U.TO WPT Industrial Real Estate Investment Trust 20201021 0 13.25 13.38 13.15 13.2 125989 12.6754 down down correct
WIR-UN.TO WPT Industrial Real Estate Investment Trust 20201021 0 17.42 17.5 17.25 17.36 31037 17.2459 down down correct
WJX.TO Wajax Corporation 20201021 0 12.8 13.18 12.8 13.055 21997 12.3249 up up correct
WLLW.TO Willow Biosciences Inc 20201021 0 0.65 0.65 0.605 0.63 747858 0.63 down down correct
WM.TO Wallbridge Mining Company Limited 20201021 0 0.92 0.93 0.9 0.91 540334 0.91 down up incorrect
WN-PC.TO George Weston Limited 20201021 0 25.4 25.4 25.13 25.13 1700 23.5685 down down correct
WN-PD.TO George Weston Limited 20201021 0 25.22 25.34 25.18 25.28 4500 23.7079 up up correct
WN-PE.TO George Weston Limited 20201021 0 24.04 24.17 24.04 24.17 1000 22.7625 up up correct
WN.TO George Weston Limited 20201021 0 96.15 97.15 95.95 96.55 271304 94.2377 up up correct
WPK.TO Winpak Ltd 20201021 0 43.2 43.53 42.92 43.12 22189 39.916 down down correct
WPM.TO Wheaton Precious Metals Corp 20201021 0 64.78 65.88 64.51 65.08 614903 64.0286 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20201021 0 2.55 2.6 2.5 2.58 133697 2.58 up up correct
WRG.TO Western Energy Services Corp 20201021 0 0.31 0.31 0.28 0.29 28530 0.29 down down correct
WRN.TO Western Copper and Gold Corporation 20201021 0 1.54 1.56 1.53 1.54 68905 1.54
WRX.TO Western Resources Corp 20201021 0 0.17 0.17 0.17 0.17 23500 0.17
WSP.TO WSP Global Inc 20201021 0 87.57 89.03 87.36 88.53 166700 87.5381 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20201021 0 27.97 28.02 27.97 28.02 400 27.5753 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20201021 0 27.49 27.58 27.49 27.58 400 27.2502 up down incorrect
WTE.TO Westshore Terminals Investment Corporation 20201021 0 14.24 14.25 13.82 13.91 207544 12.9959 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20201021 0 21.28 21.28 21.14 21.17 3000 20.8984 down down correct
X.TO TMX Group Limited 20201021 0 135.32 136.46 135.23 136.27 35198 132.4497 up up correct
XAU.TO Goldmoney Inc 20201021 0 2.47 2.5 2.4 2.46 38510 2.46 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20201021 0 22.31 22.31 22.31 22.31 0 22.31
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20201021 0 28.6 28.72 28.54 28.56 38325 28.1586 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20201021 0 24.36 24.37 24.3 24.3 12000 23.8214 down up incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20201021 0 33.4 33.4 33.36 33.4 103300 32.4249
XBC.TO Xebec Adsorption Inc 20201021 0 5.15 5.24 5.1 5.18 131076 5.18 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20201021 0 22.5 22.5 22.47 22.48 19000 21.7206 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20201021 0 42.46 42.46 42.46 42.46 100 42.2717
XCG.TO iShares Canadian Growth Index ETF 20201021 0 38.6 38.63 38.31 38.31 5200 37.6 down down correct
XCH.TO iShares China Index ETF 20201021 0 28.09 28.21 28.09 28.12 12900 27.609 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20201021 0 21.34 21.34 21.31 21.32 4000 20.828 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20201021 0 50.2 50.2 50.08 50.1 700 49.3196 down down correct
XCT.TO exactEarth Ltd 20201021 0 0.84 0.84 0.84 0.84 1100 0.84
XCV.TO iShares Canadian Value Index ETF 20201021 0 22.03 22.03 22.03 22.03 0 21.4653
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20201021 0 14.77 14.77 14.77 14.77 0 14.77
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20201021 0 19.62 19.69 19.6 19.62 2200 18.8899
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20201021 0 19.88 19.9 19.88 19.9 3100 19.1642 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20201021 0 18.29 18.34 18.2 18.32 21300 17.4246 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20201021 0 46.19 46.19 46.19 46.19 100 45.577
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20201021 0 16.68 16.68 16.68 16.68 0 16.68
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20201021 0 21.85 21.91 21.85 21.9 4500 21.2062 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20201021 0 21.32 21.37 21.32 21.37 2500 20.7325 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20201021 0 22 22.16 21.95 22.13 47000 21.0927 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20201021 0 20.11 20.11 20.1 20.1 600 19.3872 down up incorrect
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201021 0 20.58 20.58 20.58 20.58 0 20.58
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201021 0 27.85 28.02 27.85 27.94 14900 27.5045 up down incorrect
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20201021 0 22.97 22.97 22.97 22.97 0 22.97
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20201021 0 29.89 30 29.84 29.88 19800 29.2517 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20201021 0 23.3 23.3 23.13 23.14 3500 22.5965 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20201021 0 33.67 33.75 33.61 33.7 4480 33.2786 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20201021 0 21.81 21.87 21.74 21.76 79300 21.3877 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20201021 0 19.86 19.87 19.86 19.87 4700 19.4654 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20201021 0 23 23.02 22.9 22.91 1300 22.3779 down down correct
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20201021 0 28.84 28.84 28.84 28.84 0 28.5412
XFC.TO iShares MSCI Multifactor Canada Index ETF 20201021 0 23.62 23.62 23.59 23.59 1400 23.0555 down up incorrect
XFF.TO iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) 20201021 0 22.4 22.4 22.24 22.24 3200 21.3757 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20201021 0 21.87 21.91 21.8 21.83 16800 21.3858 down down correct
XFI.TO iShares MSCI Multifactor EAFE Index ETF 20201021 0 21.84 21.84 21.84 21.84 100 21.1402
XFR.TO iShares Floating Rate Index ETF 20201021 0 20.13 20.13 20.13 20.13 2100 20.0391
XFS-U.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201021 0 18.64 18.64 18.64 18.64 0 18.64
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201021 0 29.75 29.75 29.75 29.75 300 29.4727
XGB.TO iShares Canadian Government Bond Index ETF 20201021 0 23.34 23.34 23.32 23.32 1800 22.726 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20201021 0 33.35 33.35 33.35 33.35 100 33.0055
XGRO.TO iShares Core Growth ETF Portfolio 20201021 0 21.85 21.9 21.79 21.82 24200 21.3986 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20201021 0 21.27 21.35 21.27 21.33 2100 20.4798 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20201021 0 55.2 55.2 54.79 54.92 4207 54.4286 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20201021 0 25.1 25.1 24.94 24.94 6800 23.9401 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20201021 0 21.94 21.96 21.83 21.88 16600 21.0378 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20201021 0 18.4 18.42 18.33 18.39 15600 17.4023 down down correct
XID.TO iShares India Index ETF 20201021 0 36.9 36.9 36.9 36.9 1000 36.9
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20201021 0 25.53 25.53 25.49 25.49 1000 24.828 down up incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20201021 0 24.58 24.58 24.45 24.45 9613 23.9865 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20201021 0 21.01 21.03 21.01 21.025 2000 20.5167 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20201021 0 27.17 27.2 27.14 27.16 4600 26.1992 down down correct
XLY.TO Auxly Cannabis Group Inc 20201021 0 0.34 0.34 0.225 0.225 8159415 0.225 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20201021 0 15 15 15 15 0 15
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20201021 0 20.1 20.1 19.88 19.88 2000 19.6999 down down correct
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20201021 0 4.9 4.9 4.9 4.9 1000 4.5051
XMF-PC.TO M Split Corp CLASS II PREF SHA 20201021 0 0.85 0.85 0.85 0.85 5000 0.85
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20201021 0 18.42 18.53 18.42 18.42 2500 18.25
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20201021 0 34.27 34.3 34.26 34.3 2800 33.8503 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20201021 0 21.28 21.28 21.28 21.28 300 21.0102
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20201021 0 26.9 26.9 26.8 26.83 2000 26.3251 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20201021 0 27.73 28 27.73 27.85 2300 27.4841 up down incorrect
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20201021 0 24.06 24.07 24.06 24.07 400 24.0155 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20201021 0 44.23 44.23 44.23 44.23 0 44.23
XMU.TO iShares MSCI Min Vol USA Index ETF 20201021 0 57.25 57.66 57.25 57.5 4200 56.7292 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20201021 0 29.43 29.47 29.4 29.43 3100 28.665
XMW.TO iShares MSCI Min Vol Global Index ETF 20201021 0 43.13 43.37 43.13 43.25 5300 42.6551 up down incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20201021 0 24.75 24.75 24.66 24.66 200 24.3486 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20201021 0 22.05 22.05 22.04 22.05 3769 21.4512
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20201021 0 22.93 22.93 22.93 22.93 1100 22.6907
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20201021 0 91.68 92.5 91.38 91.66 71900 91.4199 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20201021 0 27.18 27.27 27.18 27.27 11872 26.8919 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20201021 0 21.45 21.45 21.45 21.45 100 20.8693
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20201021 0 28.27 28.27 28.25 28.27 49164 27.605
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20201021 0 19.84 19.84 19.84 19.84 1200 19.2607
XSE.TO iShares Conservative Strategic Fixed Income ETF 20201021 0 21.28 21.33 21.28 21.33 3400 20.6883 up down incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20201021 0 20.08 20.08 19.96 19.97 17632 19.97 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20201021 0 21.31 21.31 21.31 21.31 0 21.0667
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20201021 0 19.84 19.84 19.83 19.83 61200 19.2357 down down correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20201021 0 18.82 18.82 18.82 18.82 500 18.2044
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20201021 0 19.88 19.88 19.88 19.88 0 19.7474
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20201021 0 19.52 19.52 19.52 19.52 0 19.4227
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20201021 0 37.25 37.5 37.16 37.18 298315 36.7523 down down correct
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20201021 0 20.06 20.06 20.06 20.06 100 19.6185
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20201021 0 20.54 20.54 20.54 20.54 0 20.54
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20201021 0 32.66 32.77 32.36 32.36 23100 32.1371 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20201021 0 24.97 24.97 24.78 24.83 5965 24.83 down down correct
XTC.TO Exco Technologies Limited 20201021 0 7.69 7.85 7.69 7.83 10221 7.4546 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20201021 0 10.05 10.14 10.05 10.14 2100 9.5517 up up correct
XTD.TO TDb Split Corp 20201021 0 1.95 1.95 1.95 1.95 200 1.7445
XTG.TO Xtra-Gold Resources Corp 20201021 0 1.24 1.27 1.21 1.21 72000 1.21 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20201021 0 10.39 10.39 10.37 10.38 25900 9.8411 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20201021 0 30.1 30.12 29.88 29.88 2300 29.5381 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20201021 0 43.33 43.51 43.19 43.21 4410 43.21 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20201021 0 56.16 56.44 56 56.22 32200 55.5682 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20201021 0 48.71 48.71 48.46 48.65 1800 48.3574 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20201021 0 25.96 25.96 25.96 25.96 0 25.96
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20201021 0 33.95 34.09 33.84 33.9 15000 33.5056 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20201021 0 19.33 19.33 19.33 19.33 0 18.8407
XWD.TO iShares MSCI World Index ETF 20201021 0 57.08 57.31 56.95 57.09 6500 56.5792 up down incorrect
XXM-B.TO CI Morningstar US Value Index ETF 20201021 0 11.06 11.06 11.06 11.06 200 10.9071
XXM.TO CI Morningstar US Value Index ETF 20201021 0 8.12 8.12 8.11 8.11 1600 7.978 down down correct
Y.TO Yellow Pages Limited 20201021 0 11.99 11.99 11.87 11.97 9879 11.3986 down down correct
YCM.TO New Commerce Split Fund 20201021 0 1.75 1.75 1.75 1.75 0 1.6667
YGR.TO Yangarra Resources Ltd 20201021 0 0.49 0.5 0.49 0.49 173210 0.49
YRB.TO Yorbeau Resources Inc 20201021 0 0.05 0.05 0.045 0.045 37400 0.045 down down correct
YRI.TO Yamana Gold Inc 20201021 0 7.71 7.83 7.665 7.73 1759956 7.5458 up up correct
YXM.TO CI Morningstar US Momentum Index ETF 20201021 0 14.95 14.95 14.95 14.95 100 14.8441
ZAG.TO BMO Aggregate Bond Index ETF 20201021 0 16.64 16.65 16.63 16.64 74800 16.1093
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20201021 0 33.23 33.24 33.18 33.18 3000 32.3693 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20201021 0 21.31 21.31 21.16 21.18 2600 20.7196 down up incorrect
ZCB.TO BMO Corporate Bond Index ETF 20201021 0 53.12 53.25 53.12 53.17 1500 51.5617 up up correct
ZCH.TO BMO China Equity Index ETF 20201021 0 32.45 32.45 32.18 32.3 9296 32.1337 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20201021 0 17.38 17.42 17.38 17.42 3600 16.8236 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20201021 0 33.02 33.02 33.02 33.02 500 32.1793
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20201021 0 33.1 33.1 33.1 33.1 0 32.485
ZCS.TO BMO Short Corporate Bond Index ETF 20201021 0 14.58 14.58 14.565 14.575 22147 14.0872 down down correct
ZDB.TO BMO Discount Bond Index ETF 20201021 0 17.35 17.35 17.35 17.35 24800 16.9531
ZDH.TO BMO International Dividend Hedged to CAD ETF 20201021 0 17.65 17.65 17.51 17.51 1900 16.7115 down up incorrect
ZDI.TO BMO International Dividend ETF 20201021 0 17.2 17.2 17.14 17.14 4300 16.3948 down up incorrect
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20201021 0 45.75 45.85 45.64 45.73 2964 45.0139 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20201021 0 20.23 20.23 20.08 20.08 9428 19.585 down down correct
ZDV.TO BMO Canadian Dividend ETF 20201021 0 15.08 15.15 15.04 15.13 66446 14.3796 up up correct
ZDY.TO BMO US Dividend ETF 20201021 0 28.99 28.99 28.72 28.82 3179 27.8594 down up incorrect
ZEA.TO BMO MSCI EAFE Index ETF 20201021 0 18.05 18.075 17.96 18 13000 17.5509 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20201021 0 25.24 25.46 25.19 25.41 218654 24.3578 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20201021 0 15.46 15.46 15.45 15.45 4900 14.7709 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20201021 0 21.64 21.82 21.64 21.73 14938 21.3601 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20201021 0 24.63 24.63 24.18 24.19 21726 23.2517 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20201021 0 23.28 23.32 23.12 23.12 7100 22.6785 down down correct
ZESG.TO BMO Balanced ESG ETF 20201021 0 30.5 30.5 30.5 30.5 100 29.8356
ZFH.TO BMO Floating Rate High Yield ETF 20201021 0 14.03 14.1 14.03 14.06 4900 13.3825 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20201021 0 20.2 20.24 20.19 20.23 19900 19.6187 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20201021 0 17.51 17.51 17.51 17.51 100 17.1329
ZFN.TO BMO SIA Focused North American Equity Fund 20201021 0 34.06 34.21 34.06 34.11 2548 33.9079 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20201021 0 21.45 21.45 21.45 21.45 500 21.45
ZFS.TO BMO Short Federal Bond Index ETF 20201021 0 14.61 14.61 14.61 14.61 100 14.3226
ZGB.TO BMO Government Bond Index ETF 20201021 0 55.05 55.05 54.97 55.05 8000 53.7708
ZGD.TO BMO Equal Weight Global Gold Index ETF 20201021 0 87 88.1 87 87.37 18075 87.2267 up down incorrect
ZGI.TO BMO Global Infrastructure Index ETF 20201021 0 35.67 35.91 35.67 35.83 5200 34.611 up down incorrect
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20201021 0 42.86 42.88 42.68 42.83 1600 42.3891 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20201021 0 33.41 33.47 33.35 33.35 1300 32.5657 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20201021 0 30.8 30.8 30.8 30.8 200 29.8895
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20201021 0 23.65 23.65 23.65 23.65 0 22.2919
ZHU.TO BMO Equal Weight US Health Care Index 20201021 0 38.51 38.51 38.51 38.51 373 38.3666
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20201021 0 12.84 12.93 12.77 12.85 27670 12.0564 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20201021 0 15.93 15.93 15.93 15.93 1546 15.93
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20201021 0 20.63 20.63 20.55 20.55 1500 19.7836 down up incorrect
ZID.TO BMO India Equity Index ETF 20201021 0 27.94 28 27.94 28 2000 27.9696 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20201021 0 26.5 26.5 26.45 26.48 700 25.9859 down down correct
ZJG.TO BMO Junior Gold Index ETF 20201021 0 84.73 85.68 84.05 84.56 44134 84.56 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20201021 0 19.82 19.82 19.82 19.82 100 18.6392
ZLB.TO BMO Low Volatility Canadian Equity ETF 20201021 0 32.59 32.74 32.55 32.69 36900 31.853 up down incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20201021 0 19.85 19.87 19.85 19.85 4400 18.9894
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20201021 0 22.21 22.21 22.19 22.19 400 21.6587 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20201021 0 20.92 20.92 20.92 20.92 100 20.478
ZLI.TO BMO Low Volatility International Equity ETF 20201021 0 23.01 23.06 23 23.06 500 22.4721 up down incorrect
ZLU.TO BMO Low Volatility US Equity ETF 20201021 0 38.55 38.86 38.55 38.73 18100 37.972 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20201021 0 30.72 30.72 30.72 30.72 0 30.16
ZMI.TO BMO Monthly Income ETF 20201021 0 15.36 15.44 15.36 15.41 15200 14.7544 up up correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20201021 0 27.1 27.1 27.1 27.1 0 26.7932
ZMP.TO BMO Mid Provincial Bond Index ETF 20201021 0 16.17 16.17 16.17 16.17 200 15.7198
ZMSB.TO BMO Global Multi-Sector Bond Fund 20201021 0 31.45 31.45 31.45 31.45 3200 30.8047
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20201021 0 39.37 39.37 38.95 38.95 1070 38.5361 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20201021 0 15.85 15.85 15.84 15.84 500 15.2562 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20201021 0 49.91 49.91 49.91 49.91 290 49.6747
ZPAY-F.TO BMO Premium Yield ETF 20201021 0 30.21 30.22 30.15 30.15 3030 30.15 down down correct
ZPAY.TO BMO Premium Yield ETF 20201021 0 30.75 30.77 30.67 30.76 16500 28.6259 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20201021 0 15.36 15.36 15.36 15.36 100 14.1752
ZPL.TO BMO Long Provincial Bond Index ETF 20201021 0 18.04 18.07 18.04 18.07 5500 17.4507 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20201021 0 9.22 9.24 9.185 9.19 618258 8.6662 down down correct
ZPS.TO BMO Short Provincial Bond Index ETF 20201021 0 13.5 13.5 13.5 13.5 372 13.0487
ZPW.TO BMO US Put Write ETF 20201021 0 15.2 15.2 15.2 15.2 100 14.0255
ZQB.TO BMO High Quality Corporate Bond Index ETF 20201021 0 30.73 30.78 30.73 30.78 2400 30.0179 up up correct

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