CollectAI

close-tor_stocks

2020/11/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20201126 0 0.04 0.045 0.04 0.045 48475 0.045 up up correct
AAV.TO Advantage Energy Ltd 20201126 0 2.16 2.18 2.14 2.16 107823 2.16
ABST.TO Absolute Software Corporation 20201126 0 13.33 13.33 13.1 13.23 96466 12.9718 down down correct
ABX.TO Barrick Gold Corporation 20201126 0 30.16 30.25 29.84 30.25 1244238 29.02 up up correct
AC.TO Air Canada 20201126 0 23.71 23.99 23.51 23.82 2225505 23.82 up up correct
ACB.TO Aurora Cannabis Inc 20201126 0 11.38 11.75 11.34 11.65 1848021 11.65 up up correct
ACD.TO Accord Financial Corp 20201126 0 6.83 6.83 6.83 6.83 300 6.6642
ACO-X.TO ATCO Ltd 20201126 0 38.99 39.34 38.78 39.23 78882 37.1403 up up correct
ACQ.TO AutoCanada Inc 20201126 0 29.28 30.25 28.81 29.14 194647 29.14 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20201126 0 14.39 14.39 14.39 14.39 0 13.8506
AD-UN.TO Alaris Equity Partners Income Trust 20201126 0 14.65 14.76 14.51 14.76 51875 14.1842 up up correct
ADCO.TO Adcore Inc 20201126 0 0.67 0.67 0.6 0.67 35205 0.67
ADN.TO Acadian Timber Corp 20201126 0 15.15 15.46 15.15 15.42 23800 14.4827 up up correct
ADW-A.TO Andrew Peller Limited 20201126 0 10.76 10.94 10.68 10.94 11284 10.6804 up down incorrect
AEG.TO Aegis Brands Inc 20201126 0 0.9 0.9 0.9 0.9 575 0.9
AEM.TO Agnico Eagle Mines Limited 20201126 0 84.13 84.82 83.25 84.13 232405 82.1352
AEZS.TO Aeterna Zentaris Inc 20201126 0 0.53 0.53 0.52 0.52 22201 0.52 down up incorrect
AFN.TO Ag Growth International Inc 20201126 0 31 31.43 31 31.43 31500 31.0389 up down incorrect
AGF-B.TO AGF Management Limited 20201126 0 5.6 5.69 5.6 5.64 100498 5.3807 up up correct
AGI.TO Alamos Gold Inc 20201126 0 10.61 10.74 10.55 10.74 265957 10.5812 up up correct
AH.TO Aleafia Health Inc 20201126 0 0.49 0.5 0.48 0.5 237732 0.5 up down incorrect
AHC.TO Apollo Healthcare Corp 20201126 0 4.49 4.74 4.48 4.73 411042 4.73 up up correct
AI.TO Atrium Mortgage Investment Corporation 20201126 0 12.9 12.9 12.73 12.75 19100 11.8777 down down correct
AIF.TO Altus Group Limited 20201126 0 47.88 49.21 47.88 48.84 74100 48.332 up up correct
AII.TO Almonty Industries Inc 20201126 0 0.65 0.68 0.65 0.68 39636 0.68 up up correct
AIM-PA.TO Aimia Inc 20201126 0 14.01 14.01 14.01 14.01 1213 12.8155
AIM-PC.TO Aimia Inc 20201126 0 18.27 18.3 18.25 18.3 1500 16.6438 up down incorrect
AIM.TO Aimia Inc 20201126 0 3.88 3.95 3.82 3.95 36956 3.95 up up correct
AJX.TO AgJunction Inc 20201126 0 0.52 0.52 0.435 0.47 80573 0.47 down down correct
AKT-A.TO AKITA Drilling Ltd 20201126 0 0.33 0.33 0.32 0.32 31980 0.32 down down correct
AKU.TO Akumin Inc 20201126 0 4.11 4.245 4.11 4.22 3800 4.22 up up correct
ALA-PA.TO ALA-PA 20201126 0 13.25 13.33 13.25 13.3 12000 12.6035 up up correct
ALA-PB.TO ALA-PB 20201126 0 12.85 12.85 12.76 12.76 4600 12.1206 down down correct
ALA-PE.TO AltaGas Ltd 20201126 0 18.14 18.14 18.02 18.1 1450 16.8322 down down correct
ALA-PG.TO AltaGas Ltd 20201126 0 16.27 16.4 16.25 16.4 8200 15.4186 up up correct
ALA-PH.TO AltaGas Ltd 20201126 0 14 14 14 14 0 13.2811
ALA-PK.TO AltaGas Ltd 20201126 0 24.05 24.1 24.05 24.1 9660 22.6486 up down incorrect
ALA-PU.TO AltaGas Ltd 20201126 0 17.9 17.9 17.9 17.9 1400 16.6002
ALA.TO AltaGas Ltd 20201126 0 18.8 18.94 18.47 18.83 599960 17.9737 up up correct
ALC.TO Algoma Central Corporation 20201126 0 12.51 12.61 12.51 12.57 2817 10.0782 up down incorrect
ALS.TO Altius Minerals Corporation 20201126 0 10.98 11.12 10.92 11.11 51827 10.8961 up up correct
ALYA.TO Alithya Group Inc 20201126 0 3.17 3.18 3.03 3.1 16000 3.1 down down correct
AMM.TO Almaden Minerals Ltd 20201126 0 1.3 1.44 1.3 1.43 16246 1.43 up up correct
AND.TO Andlauer Healthcare Group Inc 20201126 0 38.11 40.25 38.11 39.7 21000 39.5017 up up correct
ANX.TO Anaconda Mining Inc 20201126 0 0.51 0.52 0.5 0.51 47201 0.51
AOI.TO Africa Oil Corp 20201126 0 1.13 1.19 1.13 1.19 145849 1.19 up up correct
AOT.TO Ascot Resources Ltd 20201126 0 1.09 1.11 1.08 1.11 24941 1.11 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20201126 0 40.58 41.27 40.58 41.27 65800 39.4944 up up correct
APLI.TO Appili Therapeutics Inc 20201126 0 1.1 1.14 1.04 1.08 405207 1.08 down down correct
APR-UN.TO Automotive Properties Real Estate Investment Trust 20201126 0 10.95 11.06 10.87 11 108700 10.2313 up down incorrect
APS.TO Aptose Biosciences Inc 20201126 0 8.07 8.26 7.87 8.26 8749 8.26 up up correct
APY.TO Anglo Pacific Group plc 20201126 0 2.17 2.17 2.17 2.17 0 2.17
AQA.TO Aquila Resources Inc 20201126 0 0.125 0.125 0.12 0.12 3500 0.12 down down correct
AQN-PA.TO AQN-PA 20201126 0 19.4 19.5 19.35 19.5 5550 18.2272 up up correct
AQN-PD.TO AQN-PD 20201126 0 20.3 20.3 20.3 20.3 503 19.0126
AQN.TO Algonquin Power & Utilities Corp 20201126 0 20.3 20.37 20.11 20.25 457272 19.4235 down down correct
AR.TO Argonaut Gold Inc 20201126 0 2.3 2.32 2.27 2.29 377305 2.29 down up incorrect
ARE.TO Aecon Group Inc 20201126 0 16.4 16.54 16.31 16.37 117968 15.6121 down down correct
ARG.TO Amerigo Resources Ltd 20201126 0 0.61 0.7 0.6 0.7 356826 0.6888 up down incorrect
ARIS.TO Aris Gold Corp 20201126 0 2.37 2.42 2.32 2.35 85350 2.35 down down correct
ARX.TO ARC Resources Ltd 20201126 0 6.62 6.69 6.56 6.64 409126 6.4464 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20201126 0 1.22 1.22 1.19 1.21 20134 1.21 down down correct
ASND.TO Ascendant Resources Inc 20201126 0 0.095 0.095 0.095 0.095 250100 0.095
ASP.TO Acerus Pharmaceuticals Corporation 20201126 0 0.04 0.04 0.03 0.035 659850 0.035 down down correct
AT.TO AcuityAds Holdings Inc 20201126 0 7.71 7.71 7.26 7.37 376921 7.37 down down correct
ATA.TO ATS Automation Tooling Systems Inc 20201126 0 21.6 21.72 21.45 21.6 116915 21.6
ATD-A.TO Alimentation Couche-Tard Inc 20201126 0 43.76 44 43.5 43.79 8479 43.3445 up up correct
ATD-B.TO Alimentation Couche-Tard Inc 20201126 0 43 43 42.68 42.82 591928 42.3803 down up incorrect
ATE.TO Antibe Therapeutics Inc. 20201126 0 0.405 0.41 0.4 0.4 746056 4 down down correct
ATH.TO Athabasca Oil Corporation 20201126 0 0.16 0.165 0.155 0.155 1362627 0.155 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20201126 0 20.6 20.6 20.6 20.6 0 19.9605
ATZ.TO Aritzia Inc 20201126 0 23.55 23.75 23.12 23.33 128404 23.33 down down correct
AUMN.TO Golden Minerals Company 20201126 0 0.7 0.73 0.68 0.73 84597 0.73 up up correct
AVCN.TO Avicanna Inc 20201126 0 0.81 0.85 0.8 0.84 16600 0.84 up up correct
AVL.TO Avalon Advanced Materials Inc 20201126 0 0.08 0.085 0.08 0.08 242900 0.08
AW-UN.TO A&W Revenue Royalties Income Fund 20201126 0 32.42 32.49 32 32.25 5300 30.556 down down correct
AX-PA.TO AX-PA 20201126 0 18.1 18.2 18.1 18.2 5095 17.1018 up down incorrect
AX-PE.TO Artis Real Estate Investment Trust 20201126 0 17 17.1 16.99 17 16700 15.9536
AX-PI.TO Artis Real Estate Investment Trust 20201126 0 22.75 22.75 22.65 22.65 1900 21.348 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20201126 0 10.75 11.16 10.71 10.9 416800 10.3007 up up correct
AXU.TO Alexco Resource Corp 20201126 0 3.28 3.4 3.23 3.4 124028 3.4 up up correct
AYA.TO Aya Gold & Silver Inc 20201126 0 2.99 3.02 2.88 2.88 49356 2.88 down down correct
AYM.TO Atalaya Mining Plc 20201126 0 3.62 3.77 3.61 3.77 2100 3.77 up up correct
AZG.TO Arizona Gold Corp 20201126 0 0.125 0.13 0.12 0.13 112200 0.13 up down incorrect
AZZ.TO Azarga Uranium Corp 20201126 0 0.215 0.22 0.2 0.22 253750 0.22 up up correct
BAM-A.TO Brookfield Asset Management Inc 20201126 0 53.5775 53.5775 52.1281 52.3068 1151335 51.3228 down down correct
BAM-PB.TO BAM-PB 20201126 0 9.23 9.23 9.15 9.15 7850 8.7476 down down correct
BAM-PC.TO BAM-PC 20201126 0 9.23 9.24 9.17 9.18 1400 8.7759 down up incorrect
BAM-PE.TO BAM-PE 20201126 0 12.97 13 12.75 12.8 10600 12.2946 down down correct
BAM-PFA.TO Brookfield Asset Management Inc 20201126 0 18.22 18.3 18.22 18.29 10335 18.29 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20201126 0 16.6 16.75 16.6 16.7 2980 16.7 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20201126 0 23.55 23.55 23.54 23.55 1375 23.55
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20201126 0 23.95 23.95 23.95 23.95 1400 23.95
BAM-PFG.TO Brookfield Asset Management Inc 20201126 0 16.13 16.27 16.13 16.27 5700 16.27 up up correct
BAM-PFI.TO Brookfield Asset Management Inc 20201126 0 23.83 23.83 23.83 23.83 0 23.83
BAM-PG.TO Brookfield Asset Management Inc 20201126 0 11.9 11.9 11.9 11.9 200 11.4024
BAM-PK.TO BAM-PK 20201126 0 9.11 9.11 9.11 9.11 900 8.7091
BAM-PM.TO Brookfield Asset Management Inc 20201126 0 23.3 23.48 23.3 23.45 1581 22.3437 up up correct
BAM-PN.TO BAM-PN 20201126 0 23.14 23.28 23.14 23.28 2080 22.1811 up up correct
BAM-PR.TO Brookfield Asset Management Inc 20201126 0 13.98 14.07 13.95 14.01 1925 13.4317 up up correct
BAM-PT.TO Brookfield Asset Management Inc 20201126 0 14.07 14.19 14.06 14.19 3100 13.5335 up up correct
BAM-PX.TO BAM-PX 20201126 0 11.87 11.92 11.83 11.92 5600 11.4145 up up correct
BAM-PZ.TO BAM-PZ 20201126 0 17.76 17.92 17.75 17.92 10306 17.013 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201126 0 23.45 23.45 23.45 23.45 500 21.9775
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20201126 0 23.19 23.19 23.19 23.19 0 23.19
BB.TO BlackBerry Limited 20201126 0 7.75 7.86 7.685 7.73 787776 7.73 down down correct
BBD-A.TO Bombardier Inc 20201126 0 0.91 1.35 0.9 1.09 1823790 1.09 up up correct
BBD-B.TO Bombardier Inc 20201126 0 0.41 0.43 0.4 0.43 7582216 0.2847 up up correct
BBD-PB.TO Bombardier Inc 20201126 0 7.09 7.13 7.06 7.11 14642 6.6799 up down incorrect
BBD-PC.TO Bombardier Inc 20201126 0 9.78 10.2 9.72 10.15 22906 9.5977 up up correct
BBD-PD.TO Bombardier Inc 20201126 0 8.3 8.3 8.2 8.2 2800 7.5369 down down correct
BBL-A.TO Brampton Brick Limited 20201126 0 11 11.86 11 11.85 5049 11.85 up up correct
BBTV.TO BBTV Holdings Inc 20201126 0 12.29 12.5 12.21 12.39 110342 12.39 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20201126 0 45.94 46.44 45.64 45.75 23444 45.4844 down down correct
BCE-PB.TO BCE Inc 20201126 0 13.5 13.5 13.45 13.45 5600 12.9617 down down correct
BCE-PC.TO BCE Inc 20201126 0 14.74 14.9 14.74 14.86 2750 14.0243 up up correct
BCE-PD.TO BCE Inc 20201126 0 13.46 13.47 13.38 13.41 9850 12.9227 down down correct
BCE-PE.TO BCE Inc 20201126 0 13.41 13.41 13.31 13.39 10600 12.9026 down down correct
BCE-PF.TO BCE Inc 20201126 0 14.99 14.99 14.99 14.99 100 14.2069
BCE-PG.TO BCE Inc 20201126 0 13.5 13.55 13.5 13.55 1200 12.9402 up up correct
BCE-PH.TO BCE Inc 20201126 0 13.4 13.41 13.38 13.39 3340 12.903 down down correct
BCE-PJ.TO BCE Inc 20201126 0 13.42 13.42 13.42 13.42 1000 12.9319
BCE-PK.TO BCE Inc 20201126 0 12.15 12.69 12.15 12.69 158752 11.9852 up up correct
BCE-PM.TO BCE Inc 20201126 0 13.04 13.17 13.04 13.17 1300 12.4884 up up correct
BCE-PN.TO BCE Inc 20201126 0 12.3 12.3 12.3 12.3 1000 12.0569
BCE-PO.TO BCE Inc 20201126 0 19.15 19.33 19.15 19.33 1200 18.2528 up up correct
BCE-PQ.TO BCE Inc 20201126 0 18.5 18.72 18.5 18.72 10410 17.4939 up up correct
BCE-PR.TO BCE Inc 20201126 0 13.91 14 13.87 13.92 17050 13.3316 up down incorrect
BCE-PS.TO BCE Inc 20201126 0 13.36 13.38 13.35 13.38 2800 12.8631 up up correct
BCE.TO BCE Inc 20201126 0 56.75 57.01 56.67 56.86 1277902 52.9869 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20201126 0 39.16 39.16 38.59 38.95 21800 38.2479 down down correct
BDI.TO Black Diamond Group Limited 20201126 0 1.71 1.77 1.7 1.72 19800 1.7156 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20201126 0 19.35 19.35 19.35 19.35 500 18.1822
BDT.TO Bird Construction Inc 20201126 0 7.29 7.37 7.25 7.37 75300 7.0236 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20201126 0 35.21 35.72 35.21 35.72 29006 34.7845 up up correct
BEP-PE.TO Brookfield Renewable Partners L.P 20201126 0 23.95 23.95 23.85 23.85 487 23.1937 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20201126 0 24.95 25 24.95 24.95 1930 24.2963
BEP-PK.TO Brookfield Renewable Partners L.P 20201126 0 23.46 23.6 23.46 23.6 4537 23.0151 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20201126 0 23.48 23.63 23.48 23.5 7700 22.9131 up up correct
BEP-PO.TO Brookfield Renewable Partners L.P 20201126 0 25.4 25.4 25.4 25.4 200 24.7001
BEP-UN.TO Brookfield Renewable Partners L.P 20201126 0 81.84 82.79 80.61 81.41 150305 52.6812 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20201126 0 69.3333 71.0533 68 68.66 227016 66.8177 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20201126 0 20.18 20.18 20.17 20.17 700 19.6485 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20201126 0 19.65 19.65 19.65 19.65 0 18.7374
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20201126 0 5.8 6 5.8 5.87 49381 5.6058 up up correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20201126 0 29.14 29.15 28.86 28.86 600 28.86 down down correct
BHC.TO Bausch Health Companies Inc 20201126 0 24.95 25.33 24.93 25.3 97885 25.3 up up correct
BIK-PA.TO BIP Investment Corporation 20201126 0 25.61 25.62 25.61 25.62 1200 23.8879 up up correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20201126 0 17.41 17.95 17.41 17.95 800 17.5042 up down incorrect
BIP-PC.TO Brookfield Infrastructure Partners L.P 20201126 0 25 25.12 25 25.12 800 24.4601 up up correct
BIP-PD.TO Brookfield Infrastructure Partners L.P 20201126 0 23.85 24.17 23.85 24.17 4200 23.5552 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20201126 0 23.25 23.6 23.25 23.6 5620 22.9905 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20201126 0 23.5 23.77 23.5 23.77 4330 23.1461 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20201126 0 67.2 67.2 66.12 66.26 160596 63.8495 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20201126 0 90.5 91 89.42 89.5 69926 86.7719 down down correct
BIR-PA.TO Birchcliff Energy Ltd 20201126 0 23.5 23.5 23.5 23.5 600 21.1667
BIR-PC.TO Birchcliff Energy Ltd 20201126 0 24.6 24.75 24.6 24.75 2400 22.6906 up up correct
BIR.TO Birchcliff Energy Ltd 20201126 0 2.09 2.15 2.09 2.11 728400 2.0938 up up correct
BK.TO Canadian Banc Corp 20201126 0 9 9.07 8.89 9.05 9300 8.1364 up up correct
BKI.TO Black Iron Inc 20201126 0 0.13 0.13 0.125 0.125 114950 0.125 down down correct
BL-UN.TO Global Innovation Dividend Fund 20201126 0 13.48 13.48 13.48 13.48 107 13.48
BLB-UN.TO Bloom Select Income Fund 20201126 0 8.46 8.46 8.45 8.45 700 8.45 down down correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20201126 0 23.14 23.14 23.14 23.14 0 23.0093
BLDP.TO Ballard Power Systems Inc 20201126 0 26.35 26.75 25.75 25.8 400059 25.8 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20201126 0 21.85 21.85 21.85 21.85 0 21.0206
BLU.TO BELLUS Health Inc 20201126 0 3.91 3.94 3.76 3.94 64389 3.94 up up correct
BLX.TO Boralex Inc 20201126 0 40.2 40.21 39.95 40 159684 39.1533 down down correct
BMO-PA.TO BMO-PA 20201126 0 24.75 24.75 24.75 24.75 0 24.523
BMO-PB.TO Bank of Montreal 20201126 0 25.64 25.65 25.64 25.65 3600 24.4623 up up correct
BMO-PC.TO Bank of Montreal 20201126 0 24.6 24.64 24.6 24.64 7950 23.5726 up up correct
BMO-PD.TO Bank of Montreal 20201126 0 23.7 23.87 23.7 23.87 2300 22.8548 up up correct
BMO-PE.TO Bank of Montreal 20201126 0 21.46 21.7 21.4 21.7 9687 20.6683 up down incorrect
BMO-PF.TO BMO-PF 20201126 0 25.35 25.35 25.34 25.34 1404 24.1477 down down correct
BMO-PQ.TO BMO-PQ 20201126 0 24.85 24.85 24.8 24.85 53200 24.6269
BMO-PS.TO BMO-PS 20201126 0 19.11 19.37 19.1 19.29 10400 18.5072 up up correct
BMO-PT.TO BMO-PT 20201126 0 18.2 18.39 18.15 18.39 37700 17.6701 up down incorrect
BMO-PW.TO Bank of Montreal 20201126 0 18.79 19.4 18.79 19.29 11951 18.4986 up up correct
BMO-PY.TO Bank of Montreal 20201126 0 19.94 20 19.94 20 2700 19.3674 up up correct
BMO.TO Bank of Montreal 20201126 0 96.97 97.49 96.67 97.16 742855 93.7188 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20201126 0 19.14 19.2 19.14 19.2 1200 18.7949 up up correct
BNE.TO Bonterra Energy Corp 20201126 0 1.69 1.75 1.69 1.7 31612 1.7 up down incorrect
BNK-PA.TO Big Banc Split Corp 20201126 0 10.55 10.55 10.55 10.55 0 9.9328
BNS-PH.TO The Bank of Nova Scotia 20201126 0 25.67 25.68 25.67 25.68 3500 24.4904 up down incorrect
BNS-PI.TO The Bank of Nova Scotia 20201126 0 21.11 21.23 21.11 21.21 9325 20.1859 up up correct
BNS.TO The Bank of Nova Scotia 20201126 0 64.56 64.96 64.4 64.88 1441764 61.8759 up up correct
BOS.TO AirBoss of America Corp 20201126 0 17.43 18.5 17.19 18.29 52815 18.078 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20201126 0 10.16 10.5 10.11 10.5 55400 9.6331 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20201126 0 13.9 13.9 13.86 13.9 22333 13.0338
BPO-PC.TO Brookfield Office Properties Inc 20201126 0 22.63 22.85 22.63 22.85 21315 22.4807 up up correct
BPO-PE.TO BPO-PE 20201126 0 17.4 17.6 17.31 17.5 9100 16.5153 up down incorrect
BPO-PG.TO BPO-PG 20201126 0 16.4 16.72 16.4 16.62 9390 16.62 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20201126 0 16.35 16.64 16.35 16.64 5450 15.7013 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20201126 0 12.05 12.06 12.05 12.06 1100 11.3706 up down incorrect
BPO-PP.TO Brookfield Office Properties Inc 20201126 0 12.25 12.31 12.17 12.26 3000 11.5039 up down incorrect
BPO-PR.TO BPO-PR 20201126 0 13.31 13.33 13.3 13.33 1500 12.5767 up up correct
BPO-PS.TO Brookfield Office Properties Inc 20201126 0 12.9 12.9 12.9 12.9 0 12.2483
BPO-PT.TO Brookfield Office Properties Inc PR 20201126 0 15.4 15.54 15.4 15.48 14200 14.4462 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20201126 0 7.2 7.2 7.19 7.19 1200 7.19 down down correct
BPRF-U.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20201126 0 26.39 26.4 26.39 26.4 2800 26.4 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20201126 0 26.82 26.88 26.72 26.88 5600 25.558 up down incorrect
BPS-PA.TO BPS-PA 20201126 0 25.55 25.55 25.55 25.55 0 24.1428
BPS-PB.TO BPS-PB 20201126 0 25.1 25.1 25.1 25.1 0 23.8817
BPS-PC.TO BPS-PC 20201126 0 25.15 25.15 25.15 25.15 0 23.8804
BPS-PU.TO BPS-PU 20201126 0 25.3 25.3 25.3 25.3 0 24.016
BR.TO Big Rock Brewery Inc 20201126 0 5.2 5.46 5.12 5.12 1100 5.12 down down correct
BRAG.TO Bragg Gaming Group Inc 20201126 0 7.5 7.6 7.3 7.4 25770 7.4 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20201126 0 15.18 15.34 14.94 15.34 10800 14.0256 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20201126 0 21.69 21.69 21.69 21.69 0 20.6854
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20201126 0 14.28 14.3 14.27 14.27 2800 13.6885 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20201126 0 14.6 14.6 13.87 13.9 500 13.6112 down down correct
BRF-PC.TO BRF-PC 20201126 0 16.52 16.73 16.52 16.73 3250 15.8955 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20201126 0 22.71 22.83 22.7 22.8 3400 21.6653 up down incorrect
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20201126 0 22.84 22.85 22.75 22.75 2100 21.6142 down down correct
BRY.TO Bri-Chem Corp 20201126 0 0.06 0.07 0.06 0.07 26000 0.07 up up correct
BSKT.TO Manulife Smart Core Bond ETF 20201126 0 9.99 9.99 9.99 9.99 5000 9.7565
BSO-UN.TO Brookfield Select Opportunities Income Fund 20201126 0 3.32 3.35 3.32 3.33 16146 3.0723 up up correct
BSX.TO Belo Sun Mining Corp 20201126 0 1.02 1.02 0.98 1 44552 1 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20201126 0 3.8 3.8 3.75 3.78 142577 3.4844 down up incorrect
BTE.TO Baytex Energy Corp 20201126 0 0.72 0.72 0.68 0.7 2150548 0.7 down down correct
BTO.TO B2Gold Corp 20201126 0 7 7.1 6.93 7.1 1476400 6.7739 up up correct
BU.TO Burcon NutraScience Corporation 20201126 0 2.29 2.3 2.23 2.28 84144 2.28 down down correct
BUA-UN.TO Bloom U.S. Income & Growth Fund 20201126 0 5.49 5.49 5.49 5.49 200 5.1601
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20201126 0 10.58 10.58 10.58 10.58 100 10.3947
BYD.TO Boyd Group Services Inc 20201126 0 214.28 214.8 212.47 214.8 15400 214.265 up up correct
BYL.TO Baylin Technologies Inc 20201126 0 0.84 0.86 0.84 0.85 242540 0.85 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20201126 0 22.43 22.43 22.43 22.43 1900 21.7622
CAE.TO CAE Inc 20201126 0 33.02 33.14 32.52 32.52 443774 32.52 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20201126 0 19.93 19.93 19.93 19.93 0 19.93
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20201126 0 52.83 52.83 52.83 52.83 3500 51.337
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20201126 0 50.04 50.04 50.04 50.04 0 48.8963
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20201126 0 15.79 15.8 15.79 15.8 2020 15.8 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20201126 0 50.96 51.65 50.79 51.33 205515 49.9463 up up correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20201126 0 48.2 48.23 48.2 48.23 306 48.0286 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20201126 0 44.17 44.25 43.77 44.16 15127 44.16 down down correct
CAS.TO Cascades Inc 20201126 0 14.51 14.63 14.36 14.53 114035 14.1446 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20201126 0 19.53 19.53 19.51 19.51 500 18.9599 down up incorrect
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20201126 0 19.09 19.11 19.09 19.09 11400 18.6146
CCA.TO Cogeco Communications Inc 20201126 0 94.84 95.26 94.43 94.98 14690 92.7442 up up correct
CCL-B.TO CCL Industries Inc 20201126 0 59.94 60 59.25 59.41 93798 58.5059 down down correct
CCM.TO Canagold Resources Ltd 20201126 0 0.14 0.14 0.13 0.135 34499 0.675 down down correct
CCO.TO Cameco Corporation 20201126 0 13.29 13.29 13.02 13.21 291109 13.0961 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20201126 0 20.28 20.28 20.28 20.28 0 19.5671
CCS-PC.TO CCS-PC 20201126 0 24.9 24.95 24.9 24.95 3400 23.4414 up up correct
CDAY.TO Ceridian HCM Holding Inc 20201126 0 127.15 127.15 125.3 125.3 2296 125.3 down down correct
CDIV.TO Manulife Smart Dividend ETF 20201126 0 10.27 10.27 10.27 10.27 300 10.0905
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20201126 0 19.12 19.12 19.12 19.12 0 18.6413
CEE.TO Centamin plc 20201126 0 1.94 2.02 1.94 2 24500 2 up up correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20201126 0 17.73 17.78 17.73 17.78 3949 17.78 up down incorrect
CEF.TO Sprott Physical Gold and Silver Trust 20201126 0 23.01 23.28 23.01 23.16 20016 23.16 up up correct
CERV.TO Cervus Equipment Corporation 20201126 0 10.7 11.43 10.7 11.43 19378 11.2158 up up correct
CET.TO Cathedral Energy Services Ltd 20201126 0 0.17 0.17 0.15 0.17 78200 0.17
CEU.TO CES Energy Solutions Corp 20201126 0 1.18 1.2 1.15 1.19 121400 1.1792 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20201126 0 12.99 12.99 12.97 12.97 3200 12.5459 down up incorrect
CF-PA.TO Canaccord Genuity Group Inc 20201126 0 13.06 13.15 13.06 13.1 1300 12.1822 up up correct
CF-PC.TO Canaccord Genuity Group Inc 20201126 0 16.79 16.8 16.75 16.8 4335 15.5926 up up correct
CF.TO Canaccord Genuity Group Inc 20201126 0 8.55 8.8 8.52 8.8 52645 8.618 up up correct
CFF.TO Conifex Timber Inc 20201126 0 1.46 1.56 1.43 1.53 40185 1.53 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20201126 0 19.45 19.49 19.42 19.49 3000 18.6943 up up correct
CFP.TO Canfor Corporation 20201126 0 19.4 19.4 18.86 19.05 134725 19.05 down down correct
CFW.TO Calfrac Well Services Ltd 20201126 0 0.23 0.26 0.23 0.245 17128 12.25 up up correct
CFX.TO Canfor Pulp Products Inc 20201126 0 5.74 5.8 5.71 5.79 25070 5.79 up up correct
CG.TO Centerra Gold Inc 20201126 0 12.31 12.31 12.12 12.21 193400 11.9276 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20201126 0 22.65 22.65 22.65 22.65 200 22.4136
CGG.TO China Gold International Resources Corp. Ltd 20201126 0 1.8 1.83 1.79 1.82 48800 1.7468 up up correct
CGI-PD.TO CGI-PD 20201126 0 25.5 25.5 25.5 25.5 2100 25.5
CGI.TO Canadian General Investments Limited 20201126 0 32.74 33 32.74 33 2000 32.0611 up up correct
CGL-C.TO iShares Gold Bullion ETF 20201126 0 20.35 20.35 20.22 20.28 8099 20.28 down down correct
CGL.TO iShares Gold Bullion ETF 20201126 0 15 15.08 14.9 15.02 46982 15.02 up up correct
CGLO.TO CIBC Global Growth ETF 20201126 0 21.43 21.48 21.41 21.41 3124 21.2465 down down correct
CGO.TO Cogeco Inc 20201126 0 80.84 80.84 80.11 80.11 7886 78.1255 down down correct
CGR.TO iShares Global Real Estate Index ETF 20201126 0 28.13 28.4 28.13 28.39 3258 27.8993 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20201126 0 21.39 21.39 21.39 21.39 665 21.39
CGT.TO Orea Mining Corp 20201126 0 4590 4606.577 4560.6001 4580 16696 4580 down up incorrect
CGX.TO Cineplex Inc 20201126 0 9.95 10.4 9.87 10.36 1485362 10.36 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20201126 0 13.05 13.09 13 13.09 45400 11.5598 up up correct
CGY.TO Calian Group Ltd 20201126 0 55.54 55.97 54.42 54.56 73495 53.255 down down correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20201126 0 17.96 17.96 17.91 17.95 3600 17.0747 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20201126 0 5.13 5.21 5.08 5.19 375911 4.7206 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20201126 0 33.44 33.44 33.44 33.44 212 33.44
CHP-UN.TO Choice Properties Real Estate Investment Trust 20201126 0 13.3736 13.4844 13.3333 13.4844 317363 12.7285 up up correct
CHR.TO Chorus Aviation Inc 20201126 0 4.25 4.37 4.24 4.28 547580 4.28 up up correct
CHW.TO Chesswood Group Limited 20201126 0 8.46 8.71 8.44 8.49 54000 8.2435 up up correct
CIA.TO Champion Iron Limited 20201126 0 4.25 4.34 4.23 4.3 210470 4.3 up down incorrect
CIC.TO CI Canadian Banks Income Class ETF 20201126 0 10.5 10.58 10.5 10.55 136500 9.7256 up down incorrect
CIF.TO iShares Global Infrastructure Index ETF 20201126 0 26.61 26.9 26.61 26.89 7700 26.1814 up down incorrect
CIGI.TO Colliers International Group Inc 20201126 0 117.5 117.92 115.045 115.7 15150 115.5855 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20201126 0 21.431 21.431 21.431 21.431 0 20.5771
CINT.TO CIBC International Equity ETF 20201126 0 20.98 21.05 20.97 21.04 2700 20.8586 up up correct
CIQ-UN.TO Canadian High Income Equity Fund 20201126 0 6.85 6.85 6.74 6.74 3600 6.2929 down down correct
CIU-PA.TO CIU-PA 20201126 0 23.31 23.34 23.31 23.33 2900 22.2606 up up correct
CIU-PC.TO CIU-PC 20201126 0 10.65 10.65 10.65 10.65 5000 10.3347
CIX.TO CI Financial Corp 20201126 0 17.5 17.61 17.32 17.57 157679 16.954 up up correct
CJ.TO Cardinal Energy Ltd 20201126 0 0.59 0.66 0.58 0.63 738124 0.63 up up correct
CJR-B.TO Corus Entertainment Inc 20201126 0 4.2 4.32 4.18 4.26 457500 4.0243 up up correct
CJT.TO Cargojet Inc 20201126 0 214.48 220 210.5 219 89407 217.4685 up up correct
CKI.TO Clarke Inc 20201126 0 6.51 6.65 6.5 6.65 2600 6.65 up down incorrect
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20201126 0 18.2 18.22 18.2 18.21 3900 17.8506 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20201126 0 19.04 19.04 19.04 19.04 100 18.5728
CLIQ.TO Alcanna Inc 20201126 0 6.14 6.28 6.09 6.28 123267 6.28 up up correct
CLS.TO Celestica Inc 20201126 0 10.24 10.25 10.01 10.22 71000 10.22 down down correct
CM-PO.TO CM-PO 20201126 0 18.33 18.6 18.27 18.6 10645 17.6732 up down incorrect
CM-PP.TO Canadian Imperial Bank of Commerce 20201126 0 19.17 19.45 19.17 19.45 90311 18.4375 up down incorrect
CM-PQ.TO Canadian Imperial Bank of Commerce 20201126 0 20 20.1 20 20.1 4035 19.2767 up up correct
CM-PR.TO Canadian Imperial Bank of Commerce 20201126 0 24 24.1 24 24.1 1300 22.8205 up up correct
CM-PS.TO CM-PS 20201126 0 19.25 19.4 19.22 19.4 4900 18.2874 up up correct
CM-PT.TO Canadian Imperial Bank of Commerce 20201126 0 24.85 24.85 24.8 24.85 8700 23.3409
CM-PY.TO Canadian Imperial Bank of Commerce 20201126 0 25.67 25.67 25.41 25.5 2916 23.9864 down down correct
CM.TO Canadian Imperial Bank of Commerce 20201126 0 111.01 111.72 110.86 111.23 975439 105.204 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20201126 0 25.69 25.77 25.57 25.77 5500 25.77 up up correct
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20201126 0 20.94 20.94 20.94 20.94 3000 20.2907
CMCE.TO CIBC Multifactor Canadian Equity ETF 20201126 0 20.7 20.7 20.7 20.7 0 20.3692
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20201126 0 20.53 20.53 20.53 20.53 0 19.9337
CMG.TO Computer Modelling Group Ltd 20201126 0 5.39 5.49 5.34 5.49 14100 5.2201 up up correct
CMMC.TO Copper Mountain Mining Corporation 20201126 0 1.37 1.48 1.37 1.47 1429023 1.47 up up correct
CMR.TO iShares Premium Money Market ETF 20201126 0 49.99 50.01 49.99 50 4931 50 up up correct
CMUE.TO CIBC Multifactor U.S. Equity ETF 20201126 0 23.45 23.45 23.45 23.45 0 23.2635
CNE.TO Canacol Energy Ltd 20201126 0 4.07 4.12 3.99 4.05 30202 3.8189 down down correct
CNQ.TO Canadian Natural Resources Limited 20201126 0 30.46 31.14 30.4 31 3032213 29.2712 up up correct
CNR.TO Canadian National Railway Company 20201126 0 143.31 143.98 142.27 142.27 344701 139.3571 down down correct
CNT.TO Century Global Commodities Corporation 20201126 0 0.165 0.165 0.165 0.165 10000 0.165
CNU.TO CNOOC Limited 20201126 0 158.43 158.43 158.43 158.43 0 158.43
COMM.TO BMO Global Communications Index ETF 20201126 0 27.33 27.33 27.33 27.33 100 26.9798
COW.TO iShares Global Agriculture Index ETF 20201126 0 46.54 46.54 46.54 46.54 143 46.0111
CP.TO Canadian Pacific Railway Limited 20201126 0 423.79 424.5 419 422.15 176111 83.7083 down up incorrect
CPG.TO Crescent Point Energy Corp 20201126 0 2.56 2.61 2.53 2.55 1156752 2.5326 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20201126 0 0.88 0.92 0.87 0.9 108180 0.9 up up correct
CPI.TO Condor Petroleum Inc 20201126 0 0.57 0.57 0.55 0.55 22000 0.55 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20201126 0 20.29 20.29 20.29 20.29 0 19.5401
CPX-PA.TO CPX-PA 20201126 0 11.19 11.25 11.19 11.25 3000 10.6025 up up correct
CPX-PC.TO CPX-PC 20201126 0 16.93 17.19 16.93 17.19 1100 15.942 up up correct
CPX-PE.TO CPX-PE 20201126 0 16.55 16.66 16.46 16.66 2390 15.4542 up up correct
CPX-PG.TO Capital Power Corporation 20201126 0 25.15 25.15 25.15 25.15 800 23.3613
CPX-PI.TO Capital Power Corporation 20201126 0 24.95 24.99 24.95 24.99 1600 23.2924 up up correct
CPX-PK.TO Capital Power Corporation 20201126 0 25.25 25.25 25.25 25.25 1000 23.5641
CPX.TO Capital Power Corporation 20201126 0 32.84 33.13 32.52 32.98 144800 31.265 up up correct
CR.TO Crew Energy Inc 20201126 0 0.48 0.48 0.46 0.47 179942 0.47 down down correct
CRDL.TO Cardiol Therapeutics Inc 20201126 0 2.47 2.58 2.47 2.5 40254 2.5 up up correct
CRED.TO CI Alternative Investment Grade Credit Fund 20201126 0 20.03 20.03 20.03 20.03 0 19.3981
CRON.TO Cronos Group Inc 20201126 0 10.39 10.47 10.02 10.13 490881 10.13 down down correct
CRP.TO Ceres Global Ag Corp 20201126 0 3.5 3.5 3.47 3.47 1149 3.47 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20201126 0 14.86 14.86 14.73 14.78 72800 13.9388 down down correct
CRRX.TO CareRx Corporation 20201126 0 3.85 3.89 3.75 3.8 17166 3.8 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20201126 0 14.87 15.11 14.76 15.11 103100 14.3144 up up correct
CS.TO Capstone Mining Corp 20201126 0 1.86 1.88 1.855 1.87 468566 1.87 up up correct
CSAV.TO CI High Interest Savings ETF 20201126 0 50.01 50.01 50 50 7600 49.691 down up incorrect
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20201126 0 17.2 17.2 17.2 17.2 100 16.3869
CSE-PA.TO Capstone Infrastructure Corporation 20201126 0 11 11 11 11 2900 10.3948
CSH-UN.TO Chartwell Retirement Residences 20201126 0 11.57 11.94 11.57 11.85 429400 11.215 up up correct
CSM.TO ClearStream Energy Services Inc 20201126 0 0.03 0.03 0.03 0.03 144000 0.03
CSU.TO Constellation Software Inc 20201126 0 1599.51 1618.36 1588.97 1610.02 11690 1604.7129 up down incorrect
CSW-A.TO Corby Spirit and Wine Limited 20201126 0 16.43 16.43 16.28 16.43 11468 15.6456
CSW-B.TO Corby Spirit and Wine Limited 20201126 0 15.5 15.5 15.25 15.39 10440 14.6383 down down correct
CSY.TO CI Core Canadian Equity Income Class ETF 20201126 0 20.27 20.27 20.27 20.27 0 19.0475
CTC-A.TO Canadian Tire Corporation Limited 20201126 0 165.98 165.98 164.34 165.98 49974 161.7556
CTF-UN.TO Citadel Income Fund 20201126 0 2.85 2.85 2.85 2.85 100 2.7399
CTS.TO Converge Technology Solutions Corp 20201126 0 3.37 3.45 3.3 3.32 218939 3.32 down down correct
CTX.TO Crescita Therapeutics Inc 20201126 0 0.75 0.82 0.75 0.81 107627 0.81 up up correct
CU-PC.TO CU-PC 20201126 0 17.42 17.51 17.41 17.5 800 16.8269 up up correct
CU-PD.TO CU-PD 20201126 0 24.81 24.84 24.81 24.83 900 23.6455 up down incorrect
CU-PE.TO Canadian Utilities Limited 20201126 0 24.75 24.81 24.75 24.8 2000 23.6155 up up correct
CU-PF.TO Canadian Utilities Limited 20201126 0 23.82 23.9 23.82 23.9 2100 22.8255 up up correct
CU-PG.TO CU-PG 20201126 0 23.86 23.86 23.75 23.75 2900 22.6799 down down correct
CU-PH.TO Canadian Utilities Limited 20201126 0 25.45 25.65 25.45 25.65 2153 24.3813 up up correct
CU-PI.TO Canadian Utilities Limited 20201126 0 25.39 25.39 25.39 25.39 1100 24.3303
CU.TO Canadian Utilities Limited 20201126 0 32.29 32.58 32.15 32.58 150836 30.9725 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20201126 0 44.18 44.18 43.89 43.96 1100 43.0117 down down correct
CUF-UN.TO Cominar Real Estate Investment Trust 20201126 0 9.28 9.35 9.23 9.25 210597 8.9382 down down correct
CVD.TO iShares Convertible Bond Index ETF 20201126 0 17.94 18.06 17.94 18.06 400 17.2584 up up correct
CVE-PA.TO Cenovus Energy Inc 20201126 0 8.16 8.16 8 8.09 112900 7.9964 down up incorrect
CVE-PB.TO Cenovus Energy Inc 20201126 0 8 8 8 8 500 7.7421
CVE-PC.TO Cenovus Energy Inc 20201126 0 14.51 14.96 14.51 14.84 4150 14.6067 up up correct
CVE-PE.TO Cenovus Energy Inc 20201126 0 14.95 15.43 14.95 15.43 7800 15.2035 up down incorrect
CVE-PG.TO Cenovus Energy Inc 20201126 0 15 15.23 15 15.1 5265 14.4252 up up correct
CVE.TO Cenovus Energy Inc 20201126 0 6.97 7.08 6.89 6.89 2180900 6.8413 down down correct
CVG.TO Clairvest Group Inc 20201126 0 48.99 48.99 48.99 48.99 700 48.5656
CWB-PB.TO Canadian Western Bank 20201126 0 16.23 16.51 16.23 16.51 5400 15.7301 up down incorrect
CWB-PD.TO Canadian Western Bank 20201126 0 25.55 25.55 25.42 25.45 4515 24.0388 down down correct
CWB.TO Canadian Western Bank 20201126 0 30.6 30.62 30.3 30.47 166698 29.1947 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20201126 0 6.41 6.75 6.33 6.61 311719 6.61 up up correct
CWL.TO The Caldwell Partners International Inc 20201126 0 0.87 0.87 0.87 0.87 8000 0.87
CWW.TO iShares Global Water Index ETF 20201126 0 44.01 44.14 44 44.1 3078 43.2239 up up correct
CWX.TO CanWel Building Materials Group Ltd 20201126 0 6.97 7.24 6.94 7.15 455720 6.9199 up up correct
CXB.TO Calibre Mining Corp 20201126 0 2.19 2.3 2.16 2.29 421910 2.29 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20201126 0 9.67 9.67 9.67 9.67 0 9.1934
CXI.TO Currency Exchange International Corp 20201126 0 9.28 9.8 9.22 9.4 13200 9.4 up up correct
CYB.TO Cymbria Corporation 20201126 0 49.32 49.32 48.1 48.55 7405 48.55 down down correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20201126 0 39.69 39.74 39.69 39.74 759 39.74 up down incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20201126 0 18.26 18.26 18.02 18.06 1700 17.3756 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20201126 0 21.19 21.55 21.19 21.51 96235 20.4678 up up correct
DBM.TO Doman Building Materials Group Ltd 20201126 0 6.97 7.24 6.94 7.15 455720 6.7042 up up correct
DBO.TO D-BOX Technologies Inc 20201126 0 0.13 0.13 0.12 0.125 327725 0.125 down down correct
DC-A.TO Dundee Corporation 20201126 0 1.44 1.47 1.44 1.46 46785 1.46 up up correct
DC-PD.TO Dundee Corporation 20201126 0 18.25 18.25 18.25 18.25 0 16.9843
DCBO.TO Docebo Inc 20201126 0 65.7 68.38 64.5 65.88 50372 65.88 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20201126 0 19.5 19.5 19.5 19.5 1500 19.0083
DCM.TO DATA Communications Management Corp 20201126 0 0.36 0.49 0.36 0.445 696530 0.445 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20201126 0 16.73 16.73 16.73 16.73 0 16.0151
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20201126 0 19.88 19.88 19.88 19.88 0 19.3995
DCU.TO Desjardins Canadian Universe Bond Index ETF 20201126 0 21.02 21.02 21.02 21.02 0 20.4063
DF-PA.TO DF-PA 20201126 0 10.08 10.14 10.08 10.14 7600 9.5358 up up correct
DF.TO Dividend 15 Split Corp. II 20201126 0 3.18 3.19 3.17 3.17 2800 2.7926 down down correct
DFN-PA.TO DFN-PA 20201126 0 10.17 10.17 10.15 10.16 62350 9.5819 down down correct
DFN.TO Dividend 15 Split Corp 20201126 0 6.81 6.95 6.8 6.93 277800 5.8563 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201126 0 32.25 32.25 32.25 32.25 1329 32.25
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20201126 0 31.03 31.03 31.03 31.03 0 30.6047
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20201126 0 29.65 29.72 29.65 29.72 1500 28.8411 up up correct
DGS-PA.TO DGS-PA 20201126 0 10.37 10.38 10.37 10.38 13000 9.7047 up down incorrect
DGS.TO Dividend Growth Split Corp 20201126 0 3.62 3.7 3.62 3.64 89500 3.1816 up up correct
DIAM.TO Star Diamond Corporation 20201126 0 0.17 0.175 0.165 0.17 70684 0.17
DII-B.TO Dorel Industries Inc 20201126 0 14.5 14.64 14.45 14.56 76182 14.56 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20201126 0 12.93 12.97 12.81 12.96 184300 12.3025 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20201126 0 30.8 30.8 30.8 30.8 100 30.5379
DIV.TO Diversified Royalty Corp 20201126 0 2.18 2.26 2.17 2.25 255377 2.0688 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20201126 0 15.15 15.19 15.15 15.19 700 15.19 up down incorrect
DLR-U.TO Horizons U.S. Dollar Currency ETF 20201126 0 10.09 10.1 10.09 10.1 130718 10.1 up down incorrect
DLR.TO Horizons US Dollar Currency ETF 20201126 0 13.14 13.15 13.13 13.14 216306 13.14
DML.TO Denison Mines Corp 20201126 0 0.51 0.52 0.495 0.5 413998 0.5 down down correct
DN.TO Delta 9 Cannabis Inc 20201126 0 0.6 0.61 0.58 0.58 242950 0.58 down down correct
DND.TO Dye & Durham Limited 20201126 0 24.3 26.8 24.23 26.62 427175 26.5569 up up correct
DNG.TO Dynacor Gold Mines Inc 20201126 0 1.8 1.81 1.77 1.79 20700 1.7279 down down correct
DNT.TO Candente Copper Corp 20201126 0 0.09 0.09 0.09 0.09 57000 0.09
DOL.TO Dollarama Inc 20201126 0 51.45 52.01 51.37 51.96 180500 51.7755 up up correct
DOO.TO BRP Inc 20201126 0 72.98 74.6 71.89 74.1 358000 73.7376 up up correct
DPM.TO Dundee Precious Metals Inc 20201126 0 8.2 8.22 8.11 8.2 85242 8.0454
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20201126 0 31.44 31.44 31.44 31.44 100 30.848
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20201126 0 26.46 26.46 26.46 26.46 0 25.5537
DR.TO Medical Facilities Corporation 20201126 0 7.18 7.46 7.06 7.46 55900 7.1914 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20201126 0 22.1 22.1 22.1 22.1 0 21.4838
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20201126 0 18.66 18.66 18.66 18.66 100 18.66
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20201126 0 20 20 20 20 0 20
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20201126 0 17.62 17.62 17.62 17.62 0 17.0882
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20201126 0 22.54 22.54 22.54 22.54 200 22.54
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20201126 0 23.01 23.01 23.01 23.01 0 23.01
DRM.TO Dream Unlimited Corp 20201126 0 19.54 19.7 19.47 19.6 94800 19.3244 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20201126 0 21.48 21.48 21.47 21.47 1500 20.9466 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20201126 0 26.37 26.37 26.37 26.37 775 26.37
DRT.TO DIRTT Environmental Solutions Ltd 20201126 0 2.06 2.29 2.06 2.08 189150 2.08 up up correct
DRX.TO ADF Group Inc 20201126 0 1.3 1.3 1.22 1.27 383500 1.2541 down down correct
DS.TO Dividend Select 15 Corp 20201126 0 6.54 6.55 6.5 6.52 12508 6.52 down down correct
DSG.TO The Descartes Systems Group Inc 20201126 0 74.95 75.5 74.18 74.18 72739 74.18 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20201126 0 21.58 21.66 21.58 21.64 5600 21.122 up up correct
DXC.TO Dynamic Active Canadian Dividend ETF 20201126 0 25.9 26.05 25.9 26.05 700 25.6264 up down incorrect
DXF.TO Dynamic Active Global Financial Services ETF 20201126 0 29.82 29.82 29.82 29.82 300 29.4712
DXG.TO Dynamic Active Global Dividend ETF 20201126 0 46.51 46.9 46.51 46.76 17795 46.76 up down incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20201126 0 18.52 19.02 18.52 18.57 7600 18.4457 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20201126 0 21.91 21.91 21.91 21.91 0 21.0139
DXP.TO Dynamic Active Preferred Shares ETF 20201126 0 18.21 18.37 18.21 18.36 8787 17.651 up up correct
DXT.TO Dexterra Group Inc 20201126 0 5.8 6.04 5.8 6.04 21300 5.7685 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20201126 0 42.36 42.36 42.35 42.35 565 42.35 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20201126 0 20.21 20.21 20.21 20.21 0 20.1234
DXW.TO Dynamic Active International Dividend ETF 20201126 0 22.44 22.44 22.44 22.44 0 22.1147
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20201126 0 9.42 9.46 9.42 9.46 875 9.3804 up up correct
DYA.TO dynaCERT Inc 20201126 0 0.5 0.51 0.49 0.51 689940 0.51 up up correct
E.TO Enterprise Group Inc 20201126 0 0.185 0.185 0.18 0.18 7000 0.18 down up incorrect
ECA.TO Ovintiv Inc 20201126 0 0.83 0.83 0.82 0.82 8501 0.82 down down correct
ECN-PA.TO ECN CAPITAL CORP PREF SERIES A 20201126 0 23.15 23.15 23.15 23.15 1100 21.3233
ECN-PC.TO ECN Capital Corp 20201126 0 22.67 22.75 22.67 22.75 3900 21.0045 up up correct
ECN.TO ECN Capital Corp 20201126 0 6.18 6.3 6.17 6.26 451100 2.381 up up correct
ECO.TO EcoSynthetix Inc 20201126 0 2.96 3 2.94 3 36890 3 up up correct
EDGE.TO Evolve Innovation Index Fund 20201126 0 33.15 33.19 33.15 33.19 1200 33.1767 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20201126 0 9.85 9.85 9.85 9.85 100 9.85
EDR.TO Endeavour Silver Corp 20201126 0 4.43 4.45 4.33 4.45 69491 4.45 up up correct
EDT.TO Spectral Medical Inc 20201126 0 0.36 0.37 0.35 0.37 204705 0.37 up up correct
EDV.TO Endeavour Mining plc 20201126 0 30.1 30.13 29.66 30 144398 29.1601 down up incorrect
EFL.TO Electrovaya Inc 20201126 0 1.6 1.62 1.47 1.53 911019 1.53 down down correct
EFN-PA.TO Element Fleet Management Corp 20201126 0 25 25 25 25 4600 22.9839
EFN-PC.TO Element Fleet Management Corp 20201126 0 24.39 24.66 24.39 24.5 3550 22.7062 up up correct
EFN-PE.TO Element Financial Corporation PREF SER 20201126 0 23.9 24.1 23.9 24 17000 22.3109 up up correct
EFN-PI.TO Element Fleet Management Corp 20201126 0 24.75 25 24.75 25 1479 23.287 up down incorrect
EFN.TO Element Fleet Management Corp 20201126 0 13.22 13.57 13.03 13.38 441900 13.1247 up up correct
EFR.TO Energy Fuels Inc 20201126 0 2.85 2.85 2.69 2.76 104364 2.76 down down correct
EFX.TO Enerflex Ltd 20201126 0 7.55 7.63 7.33 7.38 100500 7.3045 down up incorrect
EGIF.TO Exemplar Growth and Income Fund 20201126 0 21.54 21.67 21.54 21.67 200 21.67 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20201126 0 2.93 2.97 2.76 2.85 309327 2.85 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20201126 0 24.93 24.95 24.93 24.95 700 24.1426 up up correct
EIF.TO Exchange Income Corporation 20201126 0 39.53 39.58 39.04 39.14 43100 36.8137 down up incorrect
EIT-PA.TO Canoe EIT Income Fund 20201126 0 25.59 25.59 25.59 25.59 200 24.7149
EIT-PB.TO Canoe EIT Income Fund 20201126 0 25.5 25.5 25.5 25.5 0 24.6304
EIT-UN.TO Canoe EIT Income Fund 20201126 0 9.75 9.79 9.72 9.77 77652 8.742 up up correct
ELD.TO Eldorado Gold Corporation 20201126 0 15.71 15.79 15.55 15.76 200277 15.76 up up correct
ELEF.TO Silver Elephant Mining Corp 20201126 0 0.42 0.425 0.415 0.42 189251 0.42
ELF-PF.TO ELF-PF 20201126 0 24.74 24.74 24.74 24.74 425 23.469
ELF-PG.TO ELF-PG 20201126 0 23.21 23.25 23.21 23.25 2225 22.1535 up up correct
ELF-PH.TO E-L Financial Corporation Limited 20201126 0 25.19 25.19 25.19 25.19 500 23.8542
ELF.TO E-L Financial Corporation Limited 20201126 0 719.99 722.99 719 722.99 406 658.4489 up down incorrect
ELR.TO Eastern Platinum Limited 20201126 0 0.38 0.38 0.38 0.38 4500 0.3116
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20201126 0 17.3 17.3 17.3 17.3 0 16.7943
EMA-PB.TO EMA-PB 20201126 0 11.45 11.45 11.45 11.45 350 11.095
EMA-PC.TO Emera Incorporated 20201126 0 17.1 17.15 16.9 17.15 5290 16.276 up up correct
EMA-PE.TO EMA-PE 20201126 0 23.75 23.75 23.61 23.61 1100 22.5433 down down correct
EMA-PF.TO Emera Incorporated 20201126 0 17.2 17.25 17.1 17.1 3175 16.3093 down down correct
EMA-PH.TO Emera Incorporated 20201126 0 25.5 25.55 25.5 25.55 2310 24.371 up up correct
EMA.TO Emera Incorporated 20201126 0 54.58 54.68 54.39 54.47 192650 52.0331 down down correct
EMP-A.TO Empire Company Limited 20201126 0 35.48 35.68 35.32 35.57 266128 35.0557 up down incorrect
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20201126 0 26.7 26.7 26.7 26.7 165 26.7
ENB-PA.TO ENB-PA 20201126 0 24.85 24.85 24.85 24.85 4200 24.5129
ENB-PB.TO ENB-PB 20201126 0 12 12.05 12 12.05 8125 11.8736 up up correct
ENB-PD.TO Enbridge Inc 20201126 0 13.07 13.16 13.05 13.15 14100 12.5174 up up correct
ENB-PF.TO ENB-PF 20201126 0 13.61 13.75 13.59 13.75 6112 13.502 up up correct
ENB-PFC.TO Enbridge Inc 20201126 0 11.96 11.96 11.96 11.96 0 11.96
ENB-PFG.TO Enbridge Inc 20201126 0 11 11 11 11 0 11
ENB-PFI.TO Enbridge Inc 20201126 0 22.15 22.15 22.15 22.15 0 22.15
ENB-PFU.TO Enbridge Inc 20201126 0 13.95 13.95 13.95 13.95 0 13.95
ENB-PH.TO ENB-PH 20201126 0 12.86 12.99 12.86 12.99 14600 12.356 up up correct
ENB-PJ.TO Enbridge Inc 20201126 0 13.8 13.94 13.75 13.94 14900 13.7061 up up correct
ENB-PN.TO ENB-PN 20201126 0 15 15.17 15 15.17 7410 14.8917 up down incorrect
ENB-PP.TO Enbridge Inc 20201126 0 13.38 13.44 13.38 13.44 5300 13.2121 up up correct
ENB-PT.TO ENB-PT 20201126 0 13.2 13.29 13.2 13.26 12410 12.6869 up up correct
ENB-PU.TO Enbridge Inc 20201126 0 15.1 15.15 15.1 15.15 5500 14.2723 up up correct
ENB-PV.TO Enbridge Inc 20201126 0 16.4 16.58 16.4 16.58 10700 15.4845 up down incorrect
ENB-PY.TO Enbridge Inc 20201126 0 12.58 12.71 12.58 12.71 2000 12.5152 up up correct
ENB.TO Enbridge Inc 20201126 0 41.47 41.47 40.99 41.22 4281879 38.4905 down down correct
ENGH.TO Enghouse Systems Limited 20201126 0 66.15 66.28 65.07 65.95 46484 63.741 down down correct
ENS-PA.TO E Split Corp 20201126 0 10.02 10.07 10.02 10.05 28500 9.4271 up down incorrect
ENS.TO E Split Corp 20201126 0 11.66 11.7 11.56 11.63 20200 10.2642 down down correct
EQB-PC.TO Equitable Group Inc 20201126 0 24.25 24.47 24.25 24.47 2450 22.7526 up down incorrect
EQB.TO Equitable Group Inc 20201126 0 49.03 49.225 47.805 49.09 18400 48.3925 up down incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20201126 0 23.22 23.22 23.1 23.2 1951 23.2 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20201126 0 19.07 19.07 19.07 19.07 500 19.07
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20201126 0 24.97 24.97 24.79 24.89 12000 24.0983 down down correct
EQX.TO Equinox Gold Corp 20201126 0 12.82 12.83 12.6 12.8 354526 12.8 down down correct
ERD.TO Erdene Resource Development Corporation 20201126 0 0.4 0.41 0.4 0.41 78226 0.41 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20201126 0 4.18 4.22 4.17 4.2 660700 4.033 up up correct
ERF.TO Enerplus Corporation 20201126 0 3.52 3.6 3.48 3.54 451341 3.4618 up up correct
ERO.TO Ero Copper Corp 20201126 0 21.91 22.08 21.54 21.99 80775 21.99 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20201126 0 24.42 24.42 24.42 24.42 0 24.1151
ESG.TO Invesco S&P 500 ESG Index ETF 20201126 0 24.13 24.13 24.13 24.13 200 24.13
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20201126 0 30.54 30.54 30.54 30.54 1500 30.54
ESGB.TO BMO ESG Corporate Bond Index ETF 20201126 0 31.2 31.2 31.2 31.2 100 31.2
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20201126 0 30.21 30.24 30.21 30.24 200 29.444 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20201126 0 31.44 31.44 31.44 31.44 0 30.4561
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20201126 0 32.04 32.04 31.85 31.88 6500 31.3278 down down correct
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20201126 0 33.27 33.27 33.12 33.14 1200 32.7028 down down correct
ESI.TO Ensign Energy Services Inc 20201126 0 1.01 1.01 0.96 0.96 305998 0.96 down down correct
ESM.TO Euro Sun Mining Inc 20201126 0 0.335 0.345 0.335 0.34 60800 0.34 up up correct
ESN.TO Essential Energy Services Ltd 20201126 0 0.2 0.21 0.2 0.205 201200 0.205 up up correct
ET.TO Evertz Technologies Limited 20201126 0 12.89 12.95 12.8 12.95 9900 11.3198 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20201126 0 40.11 40.16 39.8 40.1 1700 39.7399 down down correct
ETP-A.TO First Trust Global Risk Managed Income Index ETF 20201126 0 17.76 17.76 17.76 17.76 0 17.3021
ETP.TO First Trust Global Risk Managed Income Index ETF 20201126 0 18.14 18.14 18.14 18.14 0 17.5511
EUR.TO First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) 20201126 0 19.38 19.38 19.38 19.38 0 18.6908
EVT.TO Economic Investment Trust Limited 20201126 0 104 104 104 104 100 99.08
EXE.TO Extendicare Inc 20201126 0 6.87 6.96 6.87 6.93 121700 6.4567 up up correct
EXN.TO Excellon Resources Inc 20201126 0 3.23 3.28 3.23 3.28 7802 3.28 up up correct
FAF.TO Fire & Flower Holdings Corp 20201126 0 0.83 0.84 0.81 0.82 108626 8.2 down up incorrect
FAI.TO CI Active Utility & Infrastructure ETF 20201126 0 13.06 13.06 13.02 13.06 2233 12.5199
FAO.TO CI Active Credit ETF 20201126 0 8.81 8.81 8.81 8.81 0 8.2361
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20201126 0 3.02 3.09 3.02 3.05 75373 2.7959 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20201126 0 28.06 28.06 28.06 28.06 300 28.06
FC.TO Firm Capital Mortgage Investment Corporation 20201126 0 12.93 12.93 12.6 12.8 37133 11.9097 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20201126 0 23.4 23.46 23.4 23.46 600 22.7635 up up correct
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20201126 0 26.52 26.52 26.52 26.52 130 26.52
FCCQ.TO Fidelity Canadian High Quality Index ETF 20201126 0 26.6767 26.6767 26.6767 26.6767 100 26.045
FCCV.TO Fidelity Canadian Value Index ETF 20201126 0 9.7921 9.7921 9.7921 9.7921 0 9.5192
FCGB.TO Fidelity Global Core Plus Bond ETF 20201126 0 25.6691 25.6793 25.6384 25.6384 15370 25.1842 down down correct
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20201126 0 25.46 25.46 24.91 25.02 2000 23.8366 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20201126 0 20.82 20.82 20.81 20.81 300 20.0546 down up incorrect
FCIL.TO Fidelity International Low Volatility Index ETF 20201126 0 26.36 26.36 26.35 26.35 200 26.35 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20201126 0 35.15 35.32 35 35.21 20282 35.21 up up correct
FCIV.TO Fidelity International Value Index ETF 20201126 0 26.2 26.2 26.2 26.2 100 25.2159
FCLH.TO Fidelity U.S. Low Volatility Currency Neutral Index ETF 20201126 0 32.61 32.61 32.61 32.61 0 32.61
FCMO.TO Fidelity U.S. Momentum Index ETF 20201126 0 9.5127 9.5127 9.5127 9.5127 0 9.4249
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20201126 0 37.8755 37.8863 37.8755 37.8863 1491 37.4394 up up correct
FCR-UN.TO First Capital Real Estate Investment Trust 20201126 0 15.92 16.005 15.79 15.86 299641 15.3495 down up incorrect
FCRH.TO Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF 20201126 0 25.98 25.98 25.98 25.98 0 25.4329
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20201126 0 26.82 26.82 26.79 26.79 1400 26.2091 down down correct
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20201126 0 25.94 26.02 25.94 26.02 1000 25.5757 up up correct
FCU.TO Fission Uranium Corp 20201126 0 0.29 0.31 0.285 0.295 1112169 0.295 up up correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20201126 0 23.69 23.69 23.69 23.69 2600 22.9399
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20201126 0 22.85 22.85 22.85 22.85 0 22.1101
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20201126 0 32.72 32.72 32.72 32.72 0 32.72
FCUQ.TO Fidelity U.S. High Quality Index ETF 20201126 0 36.7672 36.7672 36.7672 36.7672 0 36.3365
FCUV.TO Fidelity U.S. Value Index ETF 20201126 0 9.2833 9.2833 9.2833 9.2833 1500 9.0676
FDE-A.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201126 0 11.06 11.06 11.06 11.06 0 10.6056
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20201126 0 14.19 14.19 14.19 14.19 0 13.5006
FDN.TO First Trust Dow Jones Internet ETF 20201126 0 26.3 26.3 26.3 26.3 0 24.6199
FDV.TO CI Active Canadian Dividend ETF 20201126 0 10.2 10.2 10.2 10.2 0 9.8385
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20201126 0 31.62 31.65 31.62 31.65 200 31.65 up up correct
FEC.TO Frontera Energy Corporation 20201126 0 3.1 3.17 3.05 3.12 157956 3.12 up up correct
FF.TO First Mining Gold Corp 20201126 0 0.4 0.41 0.39 0.4 273145 0.4
FFH-PC.TO Fairfax Financial Holdings Limited 20201126 0 16.7 16.9 16.7 16.9 995 15.7665 up down incorrect
FFH-PD.TO Fairfax Financial Holdings Limited 20201126 0 15 15 15 15 200 14.2151
FFH-PF.TO Fairfax Financial Holdings Limited 20201126 0 12.05 12.05 12.05 12.05 0 11.4872
FFH-PG.TO Fairfax Financial Holdings Limited 20201126 0 12.73 12.73 12.73 12.73 100 12.0378
FFH-PH.TO Fairfax Financial Holdings Limited 20201126 0 12.86 12.86 12.86 12.86 0 12.2149
FFH-PI.TO Fairfax Financial Holdings Limited 20201126 0 13.68 13.95 13.68 13.95 4700 13.1383 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20201126 0 13.9 13.9 13.9 13.9 100 13.1814
FFH-PK.TO Fairfax Financial Holdings Limited 20201126 0 17.2 17.21 17.11 17.2 3600 16.0891
FFH-PM.TO Fairfax Financial Holdings Limited 20201126 0 20.9 21.1 20.9 21.1 3400 19.7843 up up correct
FFH.TO Fairfax Financial Holdings Limited 20201126 0 447.11 447.55 443.58 445.6 43149 433.9941 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20201126 0 11.91 11.97 11.91 11.93 1900 11.0697 up up correct
FFN-PA.TO FFN-PA 20201126 0 10.12 10.12 10.1 10.12 8100 9.4266
FFN.TO North American Financial 15 Split Corp 20201126 0 4.53 4.6 4.45 4.48 45000 3.7146 down down correct
FGB.TO CI Short Term Government Bond Index Class ETF 20201126 0 19.38 19.38 19.38 19.38 100 19.0262
FGO.TO CI Enhanced Government Bond ETF 20201126 0 11.26 11.28 11.26 11.27 3400 11.1866 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20201126 0 19.3 19.3 19.3 19.3 0 19.3
FHC.TO First Trust Dow Jones Internet ETF 20201126 0 26.3 26.3 26.3 26.3 0 25.0171
FHD.TO First Trust NASDAQ Cybersecurity ETF 20201126 0 3.2 3.2 3.2 3.2 607 3.1603
FHE.TO First Trust Indxx NextG ETF 20201126 0 916.41 916.41 916.41 916.41 0 916.41
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201126 0 30.68 30.68 30.66 30.66 600 30.5523 down up incorrect
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20201126 0 34.08 34.08 34.08 34.08 0 33.8361
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20201126 0 27.85 27.85 27.85 27.85 300 27.85
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20201126 0 35.36 35.37 35.36 35.37 2000 35.37 up up correct
FHI.TO CI Health Care Giants Covered Call ETF 20201126 0 10.61 10.61 10.61 10.61 0 9.5319
FHM.TO First Trust NYSE Arca Biotechnology ETF 20201126 0 28.06 28.06 28.06 28.06 300 28.06
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20201126 0 64.78 64.78 64.78 64.78 0 64.4027
FID265.TO Fidelity Canadian Growth Company Sr B 20201126 0 89.306 89.306 89.306 89.306 0 89.306
FIE.TO iShares Canadian Financial Monthly Income ETF 20201126 0 6.8 6.81 6.79 6.81 60900 6.3961 up up correct
FIG.TO CI Investment Grade Bond ETF 20201126 0 11.43 11.45 11.43 11.44 11700 11.018 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20201126 0 9.5 9.57 9.4 9.49 5235 9.49 down down correct
FINT.TO First Trust International Capital Strength ETF 20201126 0 22.91 22.91 22.87 22.87 400 22.87 down down correct
FLBA.TO Franklin Liberty Core Balanced ETF 20201126 0 22.95 22.95 22.95 22.95 300 22.4153
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20201126 0 20.55 20.55 20.55 20.55 500 19.8732
FLCP.TO Franklin Liberty Core Plus Bond ETF 20201126 0 20.72 20.73 20.72 20.73 760 20.73 up down incorrect
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20201126 0 18.1 18.1 18.1 18.1 500 17.6002
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20201126 0 22.18 22.18 22.18 22.18 200 21.7258
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20201126 0 21.69 21.76 21.69 21.76 200 20.9711 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20201126 0 8.99 9.02 8.99 9.02 5400 8.1901 up up correct
FLOT.TO Purpose Floating Rate Income Fund 20201126 0 7.68 7.68 7.68 7.68 300 7.5079
FLRM.TO Franklin Liberty Risk Managed Canadian Equity ETF 20201126 0 21.34 21.34 21.34 21.34 200 20.7381
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20201126 0 22.75 22.75 22.75 22.75 100 21.9795
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20201126 0 28.17 28.17 28.09 28.09 200 27.5931 down down correct
FM.TO First Quantum Minerals Ltd 20201126 0 17.9 18.08 17.71 18.02 1203631 18.013 up up correct
FN-PA.TO First National Financial Corporation 20201126 0 9.85 10 9.85 10 1900 9.2932 up up correct
FN-PB.TO FN-PB 20201126 0 9.85 9.85 9.85 9.85 0 9.2756
FN.TO First National Financial Corporation 20201126 0 39.5 40.54 39.25 39.77 53800 36.176 up up correct
FNV.TO Franco-Nevada Corporation 20201126 0 171.49 171.49 168.865 169.25 137590 167.8272 down down correct
FOOD.TO Goodfood Market Corp 20201126 0 8.91 8.99 8.83 8.89 249054 8.89 down down correct
FORZ.TO Oryx Petroleum Corporation Limited 20201126 0 0.08 0.08 0.08 0.08 7000 0.08
FOUR.TO Horizons Industry 4.0 Index ETF 20201126 0 43.05 43.05 43.05 43.05 260 43.05
FPR.TO CI Preferred Share ETF 20201126 0 20.04 20.04 20.04 20.04 100 19.1897
FQC.TO CI MSCI Canada Quality Index Class ETF 20201126 0 26.68 26.68 26.68 26.68 100 26.2034
FR.TO First Majestic Silver Corp 20201126 0 13.43 13.5 13.37 13.37 226102 13.355 down up incorrect
FRII.TO Freshii Inc 20201126 0 1.45 1.56 1.43 1.5 60933 1.5 up up correct
FRU.TO Freehold Royalties Ltd 20201126 0 5.01 5.11 5.01 5.11 326210 4.8422 up up correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20201126 0 10.15 10.15 10.15 10.15 11900 10.15
FSB.TO CI Enhanced Short Duration Bond Fund 20201126 0 10.05 10.05 10.04 10.04 900 9.9233 down down correct
FSF.TO CI Global Financial Sector ETF 20201126 0 19.06 19.06 19.06 19.06 0 18.8776
FSL-A.TO First Trust Senior Loan ETF (CAD-Hedged) 20201126 0 17.63 17.63 17.63 17.63 1200 17.1394
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20201126 0 17.63 17.64 17.59 17.59 8200 17.0398 down up incorrect
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20201126 0 23.99 23.99 23.99 23.99 100 23.4627
FST-A.TO First Trust Canadian Capital Strength ETF 20201126 0 28.77 28.77 28.77 28.77 100 28.4744
FST.TO First Trust Canadian Capital Strength ETF 20201126 0 34.52 34.52 34.52 34.52 200 33.8148
FSV.TO FirstService Corporation 20201126 0 170.84 173.98 169.97 173.98 70800 173.1997 up up correct
FSY.TO Forsys Metals Corp 20201126 0 0.175 0.18 0.175 0.18 14700 0.18 up up correct
FSZ.TO Fiera Capital Corporation 20201126 0 10.85 10.96 10.81 10.96 73905 10.1151 up up correct
FT.TO Fortune Minerals Limited 20201126 0 0.07 0.07 0.065 0.065 24620 0.065 down down correct
FTB.TO First Trust Tactical Bond Index ETF 20201126 0 16.4 16.4 16.4 16.4 0 15.7715
FTG.TO Firan Technology Group Corporation 20201126 0 1.83 2.19 1.81 2.16 132693 2.16 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20201126 0 10.27 10.27 10.22 10.26 15502 9.5781 down down correct
FTN.TO Financial 15 Split Corp 20201126 0 9.25 9.3 9.125 9.25 53920 7.9604
FTS-PF.TO Fortis Inc 20201126 0 25.1 25.23 25.1 25.23 1875 24.0422 up up correct
FTS-PG.TO FTS-PG 20201126 0 16.4 16.59 16.4 16.59 2875 15.7552 up down incorrect
FTS-PH.TO Fortis Inc 20201126 0 10.78 10.78 10.77 10.77 1385 10.4483 down down correct
FTS-PI.TO Fortis Inc 20201126 0 10.55 10.55 10.55 10.55 2000 10.2765
FTS-PJ.TO Fortis Inc 20201126 0 24.29 24.35 24.28 24.35 4065 23.2329 up down incorrect
FTS-PK.TO Fortis Inc Pref Series K 20201126 0 15.6 15.7 15.6 15.7 1600 14.962 up up correct
FTS-PM.TO Fortis Inc 20201126 0 18.08 18.32 18.08 18.32 2700 17.5286 up down incorrect
FTS.TO Fortis Inc 20201126 0 52.88 53.1 52.76 52.95 1370597 51.0159 up up correct
FTT.TO Finning International Inc 20201126 0 26.15 26.22 25.75 26.21 194327 25.528 up up correct
FTU-PB.TO FTU-PB 20201126 0 6.76 6.76 6.76 6.76 0 6.0202
FTU.TO US Financial 15 Split Corp 20201126 0 0.395 0.395 0.39 0.39 4500 0.3462 down down correct
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201126 0 28.83 28.83 28.83 28.83 0 28.5991
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20201126 0 29.41 29.41 29.41 29.41 0 28.8838
FURY.TO Fury Gold Mines Limited 20201126 0 1.74 1.75 1.73 1.74 100032 1.74
FVI.TO Fortuna Silver Mines Inc 20201126 0 8.13 8.23 8.1 8.22 189496 8.22 up down incorrect
FVL.TO Freegold Ventures Limited 20201126 0 0.8 0.83 0.77 0.82 391200 0.82 up up correct
FXC.TO FAX Capital Corp 20201126 0 3.2 3.4 3.15 3.3 35491 3.3 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20201126 0 15.86 15.89 15.86 15.89 3600 15.4195 up up correct
GATO.TO Gatos Silver Inc 20201126 0 8.43 8.44 8.34 8.34 2450 8.34 down down correct
GAU.TO Galiano Gold Inc 20201126 0 1.46 1.49 1.43 1.46 53293 1.46
GBAL.TO iShares ESG Balanced ETF Portfolio 20201126 0 41.04 41.04 41.04 41.04 0 40.1806
GBT.TO BMTC Group Inc 20201126 0 11.36 11.55 11.36 11.45 4324 11.0677 up up correct
GC.TO Great Canadian Gaming Corporation 20201126 0 38.74 38.74 38.22 38.48 41095 38.48 down down correct
GCG.TO Guardian Capital Group Limited 20201126 0 25.06 25.06 24.75 24.75 400 24.2228 down up incorrect
GCM.TO Gran Colombia Gold Corp 20201126 0 5.79 6.07 5.79 6 153300 5.7889 up up correct
GDC.TO Genesis Land Development Corp 20201126 0 2.11 2.28 2.11 2.28 12868 2.0215 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20201126 0 19.56 19.56 19.56 19.56 0 18.7414
GDEP.TO Guardian Directed Equity Path ETF Hedged 20201126 0 20.32 20.32 20.32 20.32 300 19.4855
GDG-UN.TO Global Dividend Growers Income Fund 20201126 0 12.78 12.78 12.63 12.65 4400 11.9413 down down correct
GDI.TO GDI Integrated Facility Services Inc 20201126 0 44.99 45.45 43.58 44.9 10241 44.9 down down correct
GDL.TO Goodfellow Inc 20201126 0 8.39 8.39 7.9 7.9 10800 7.4642 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20201126 0 20.18 20.18 20.18 20.18 0 18.9602
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20201126 0 20.93 20.93 20.93 20.93 0 19.6903
GDV-PA.TO Global Dividend Growth Split Corp 20201126 0 10.11 10.15 10.11 10.15 6085 9.6706 up up correct
GDV.TO Global Dividend Growth Split Corp 20201126 0 10.6 10.75 10.57 10.75 19900 9.6246 up up correct
GEC-UN.TO Global Real Estate & E-Commerce Dividend Fund 20201126 0 13.67 13.8 13.67 13.8 300 13.3003 up up correct
GEI.TO Gibson Energy Inc 20201126 0 21.48 21.48 21.15 21.34 120200 20.0586 down down correct
GENM.TO Generation Mining Limited 20201126 0 0.57 0.57 0.55 0.55 45578 0.55 down down correct
GEO.TO Geodrill Limited 20201126 0 1.75 1.75 1.75 1.75 200 1.75
GEQT.TO iShares ESG Equity ETF Portfolio 20201126 0 42.06 42.06 42.06 42.06 519 42.06
GFL.TO GFL Environmental Inc 20201126 0 34.85 36.62 34.14 36.21 439600 36.1508 up up correct
GGA.TO Goldgroup Mining Inc 20201126 0 0.035 0.035 0.035 0.035 20701 0.035
GGD.TO GoGold Resources Inc 20201126 0 1.54 1.56 1.52 1.52 53915 1.52 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20201126 0 41.67 41.67 41.66 41.66 300 40.847 down down correct
GH.TO Gamehost Inc 20201126 0 5.89 6 5.89 6 11100 6 up up correct
GIB-A.TO CGI Inc 20201126 0 95.18 96.9 94.91 96.43 173684 96.43 up up correct
GIGR-B.TO Guardian i3 Global REIT ETF 20201126 0 18.73 18.73 18.73 18.73 0 18.4898
GIGR.TO Guardian i3 Global REIT ETF Hedged 20201126 0 19.05 19.05 19.05 19.05 0 18.7827
GIL.TO Gildan Activewear Inc 20201126 0 34.53 34.68 33.78 34.27 300100 33.8592 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20201126 0 21.18 21.34 21.18 21.34 700 21.34 up down incorrect
GLG.TO GLG Life Tech Corporation 20201126 0 0.16 0.17 0.15 0.17 35000 0.17 up up correct
GLO.TO Global Atomic Corporation 20201126 0 0.68 0.68 0.68 0.68 49471 0.68
GLXY.TO Galaxy Digital Holdings Ltd 20201126 0 6 6.2 5.65 6.06 646357 6.06 up up correct
GMP.TO GMP Capital Inc 20201126 0 7.4 7.4 7.4 7.4 0 7.4
GMX.TO Globex Mining Enterprises Inc 20201126 0 0.68 0.68 0.65 0.65 6510 0.65 down down correct
GOLD.TO GoldMining Inc 20201126 0 2.81 2.82 2.77 2.81 153511 2.81
GOOS.TO Canada Goose Holdings Inc 20201126 0 46.25 46.36 45.37 45.86 171996 45.86 down down correct
GPR.TO Great Panther Mining Limited 20201126 0 1.06 1.07 1.05 1.07 74133 1.07 up up correct
GRC.TO Gold Springs Resource Corp 20201126 0 0.135 0.135 0.135 0.135 50000 0.135
GRN.TO Greenlane Renewables Inc 20201126 0 1.03 1.03 0.96 0.98 1330776 0.98 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20201126 0 75.35 76.56 75.1 76.56 230000 73.8244 up up correct
GSC.TO Golden Star Resources Ltd 20201126 0 4.65 4.95 4.63 4.95 11190 4.95 up up correct
GSV.TO Gold Standard Ventures Corp 20201126 0 0.82 0.92 0.82 0.92 64542 0.92 up up correct
GSY.TO goeasy Ltd 20201126 0 89.57 90 88.88 88.88 18100 87.3461 down up incorrect
GTE.TO Gran Tierra Energy Inc 20201126 0 0.4 0.4 0.39 0.395 284428 0.395 down down correct
GTMS.TO Greenbrook TMS Inc 20201126 0 1.52 1.52 1.51 1.51 3410 7.55 down down correct
GUD.TO Knight Therapeutics Inc 20201126 0 5.33 5.55 5.33 5.55 366349 5.55 up down incorrect
GURU.TO Guru Organic Energy Corp 20201126 0 13.64 13.8 13.25 13.4 15076 13.4 down up incorrect
GVC.TO Glacier Media Inc 20201126 0 0.27 0.285 0.27 0.285 5050 0.285 up up correct
GWO-PF.TO GWO-PF 20201126 0 25.55 25.62 25.55 25.62 3906 24.8898 up up correct
GWO-PG.TO GWO-PG 20201126 0 25.3 25.33 25.3 25.33 2800 24.6856 up up correct
GWO-PH.TO GWO-PH 20201126 0 24.87 24.96 24.87 24.87 1955 23.6975
GWO-PI.TO Great-West Lifeco Inc 20201126 0 23.86 24 23.86 24 3900 23.4427 up up correct
GWO-PL.TO GWO-PL 20201126 0 25.44 25.45 25.44 25.44 1100 24.7399
GWO-PM.TO GWO-PM 20201126 0 25.52 25.52 25.52 25.52 1100 24.1183
GWO-PN.TO Great-West Lifeco Inc 20201126 0 10.22 10.3 10.22 10.3 457 10.0919 up down incorrect
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20201126 0 25.23 25.23 25.23 25.23 200 24.5653
GWO-PQ.TO Great-West Lifeco Inc 20201126 0 25.19 25.25 25.19 25.25 1201 24.6094 up up correct
GWO-PR.TO GWO-PR 20201126 0 24.87 25.06 24.87 25.06 1540 24.4631 up up correct
GWO-PS.TO Great-West Lifeco Inc 20201126 0 25.31 25.45 25.31 25.45 3901 24.7968 up up correct
GWO-PT.TO Great-West Lifeco Inc 20201126 0 25.42 25.45 25.42 25.45 600 24.8151 up up correct
GWO.TO Great-West Lifeco Inc 20201126 0 31 31.16 30.71 30.88 452876 28.9607 down down correct
GWR.TO Global Water Resources Inc 20201126 0 17.24 17.62 17.24 17.62 200 17.62 up up correct
GXE.TO Gear Energy Ltd 20201126 0 0.245 0.245 0.23 0.235 47526 0.235 down down correct
H.TO Hydro One Limited 20201126 0 29.37 29.46 29.2 29.46 137600 28.2228 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20201126 0 11.43 11.44 11.38 11.38 28200 11.0256 down up incorrect
HAC.TO Horizons Seasonal Rotation ETF 20201126 0 21.08 21.08 20.97 20.97 6395 20.97 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20201126 0 10.96 10.98 10.96 10.98 1400 10.7357 up down incorrect
HAF.TO Horizons Active Global Fixed Income ETF 20201126 0 7.52 7.55 7.52 7.55 300 7.3491 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20201126 0 16.51 16.68 16.51 16.66 7300 16.131 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20201126 0 24.36 24.36 24.36 24.36 0 23.9108
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20201126 0 19.43 19.47 19.22 19.46 3000 18.3111 up down incorrect
HBAL.TO Horizons Balanced TRI ETF Portfolio 20201126 0 12.74 12.74 12.5 12.5 6875 12.4951 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20201126 0 51.47 51.58 51.47 51.58 578 51.58 up up correct
HBC.TO Hudson's Bay Company 20201126 0 8.2 8.3 8.2 8.3 17430 8.3 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20201126 0 13.46 13.46 13.46 13.46 100 13.46
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20201126 0 10.65 10.65 10.65 10.65 100 10.65
HBF.TO Harvest Brand Leaders Plus Income ETF 20201126 0 9.91 9.94 9.87 9.93 9800 9.3062 up down incorrect
HBG.TO Hamilton Global Bank ETF 20201126 0 4.98 5 4.98 5 100 5 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20201126 0 4.2444 4.2444 4.2356 4.2356 2700 4.1744 down down correct
HBL-UN.TO Brand Leaders Income Fund 20201126 0 11.5 11.5 11.5 11.5 0 10.7802
HBLK.TO Blockchain Technologies ETF 20201126 0 13.3 13.4 13.24 13.29 7843 13.29 down down correct
HBM.TO Hudbay Minerals Inc 20201126 0 8.44 8.46 8.29 8.4 412668 8.38 down down correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20201126 0 12.35 12.35 12.27 12.31 2785 12.31 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20201126 0 19.45 19.52 19.45 19.46 4910 19.46 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20201126 0 18.94 18.95 18.75 18.94 12500 17.4398
HCG.TO Home Capital Group Inc 20201126 0 30.16 30.49 30.095 30.49 104340 30.49 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20201126 0 12.46 12.46 12.46 12.46 100 12.3625
HDGE.TO Accelerate Absolute Return Hedge Fund 20201126 0 16.9 16.9 16.9 16.9 0 16.4813
HDI.TO Hardwoods Distribution Inc 20201126 0 24.94 25.22 24.63 25.22 8548 24.9081 up up correct
HE.TO Hanwei Energy Services Corp 20201126 0 0.015 0.015 0.015 0.015 20000 0.015
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20201126 0 16.63 16.63 16.63 16.63 0 15.7301
HEE.TO Horizons Enhanced Income Energy ETF 20201126 0 5.13 5.13 5.13 5.13 700 4.8765
HEF.TO Horizons Enhanced Income Financials ETF 20201126 0 7.92 7.92 7.85 7.88 1800 7.3994 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20201126 0 5.23 5.23 5.23 5.23 100 4.9567
HEMB.TO Horizons Active Emerging Markets Bond ETF 20201126 0 10.1 10.1 10.1 10.1 200 9.7407
HEP.TO Horizons Enhanced Income Gold Producers ETF 20201126 0 31.41 32 31.41 32 5500 30.015 up up correct
HERO.TO Evolve E-Gaming Index ETF 20201126 0 33.1 33.25 33.09 33.25 1200 33.101 up down incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20201126 0 22.37 22.37 22.36 22.36 300 22.36 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20201126 0 5.7 5.7 5.7 5.7 100 5.3728
HEXO.TO HEXO Corp 20201126 0 1.02 1.07 1.01 1.05 1753800 4.2 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201126 0 7.69 7.69 7.69 7.69 10300 7.5632
HFPC-U.TO Helios Fairfax Partners Corporation 20201126 0 3.99 3.99 3.97 3.97 925 3.97 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20201126 0 10.11 10.12 10.11 10.11 3000 9.9524
HFT.TO Hamilton Financials Innovation ETF 20201126 0 18.53 18.53 18.46 18.5 4107 18.5 down down correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20201126 0 9.61 9.8 9.6 9.65 45496 9.65 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20201126 0 8.63 8.71 8.6 8.62 8200 8.0783 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20201126 0 12.175 12.18 12.11 12.17 9604 12.0025 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20201126 0 21.3 21.73 21.3 21.71 147711 21.71 up down incorrect
HGY.TO Horizons Gold Yield ETF 20201126 0 5.51 5.56 5.51 5.55 17700 5.2112 up up correct
HHF.TO Horizons Morningstar Hedge Fund Index ETF 20201126 0 16.11 16.22 16.11 16.22 800 16.22 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20201126 0 7.85 7.85 7.85 7.85 700 7.1491
HHL-U.TO Harvest Healthcare Leaders Income ETF 20201126 0 7.89 7.92 7.89 7.92 3400 7.92 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20201126 0 7.66 7.68 7.65 7.65 73176 6.9693 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20201126 0 9.36 9.36 9.36 9.36 2400 8.7747
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20201126 0 17.71 17.75 17.71 17.75 4000 17.75 up up correct
HLF.TO High Liner Foods Incorporated 20201126 0 11.2 11.48 11.09 11.48 33999 11.1536 up up correct
HLS.TO HLS Therapeutics Inc 20201126 0 18.39 18.59 18.04 18.59 8978 18.3848 up down incorrect
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20201126 0 25 25 25 25 517 25
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20201126 0 6.39 6.4 6.36 6.36 2572 6.36 down down correct
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20201126 0 8.24 8.31 8.2 8.25 85295 8.1918 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20201126 0 10.185 10.19 10.185 10.19 1600 9.9625 up down incorrect
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20201126 0 99.8 101.5 99.4 100.9 47890 100.9 up up correct
HNL.TO Dexterra Group Inc 20201126 0 51.6 52.5 51 51.2 7707 51.2 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20201126 0 8.74 8.78 8.59 8.65 693685 8.65 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20201126 0 8.4 8.54 8.38 8.5 154900 8.5 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20201126 0 7 7 6.96 6.96 2400 6.6948 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20201126 0 10.4 10.6 10.4 10.49 5750 10.0503 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20201126 0 13.41 13.85 13.41 13.68 15877 13.1054 up up correct
HOT-U.TO HOT-U 20201126 0 2.89 3.02 2.89 3.02 440 3.02 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20201126 0 3.78 3.99 3.75 3.96 532781 3.96 up down incorrect
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20201126 0 16.35 16.35 16.02 16.16 98300 16.16 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20201126 0 2.34 2.35 2.32 2.34 56700 2.2042
HPR.TO Horizons Active Preferred Share ETF 20201126 0 7.88 7.91 7.88 7.9 51100 7.5318 up up correct
HPS-A.TO Hammond Power Solutions Inc 20201126 0 6.91 7.05 6.82 7.05 13905 6.7543 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20201126 0 11.27 11.34 11.1 11.34 11431 11.34 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20201126 0 36.52 36.71 36.32 36.47 15100 36.47 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20201126 0 14.31 14.62 14.31 14.49 173140 13.8391 up up correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20201126 0 10.05 10.07 10.05 10.07 1100 10.07 up up correct
HRT.TO Harte Gold Corp 20201126 0 0.11 0.12 0.11 0.12 474104 0.12 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20201126 0 11.85 11.95 11.71 11.94 36850 11.94 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20201126 0 21.9725 21.9725 21.9725 21.9725 800 21.9725
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20201126 0 9.24 9.24 9.24 9.24 100 9.0696
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20201126 0 38.29 38.29 37.91 37.99 30500 37.99 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20201126 0 13.31 13.35 13.25 13.31 8800 12.5447
HUBL.TO Harvest US Bank Leaders Income ETF 20201126 0 13.6 13.64 13.6 13.64 3800 12.7637 up up correct
HUC.TO Horizons Crude Oil ETF 20201126 0 9.93 9.93 9.88 9.89 4022 9.89 down down correct
HUF.TO Horizons Active Ultra-Short Term US Investment Grade Bond ETF 20201126 0 13.18 13.18 13.18 13.18 0 13.0248
HUG.TO Horizons Gold ETF 20201126 0 15.19 15.5 15.1 15.1 10350 15.1 down down correct
HUL-U.TO Harvest US Equity Plus Income ETF 20201126 0 9.41 9.41 9.41 9.41 1800 9.41
HUL.TO Harvest US Equity Plus Income ETF 20201126 0 8.72 8.72 8.72 8.72 2500 8.3618
HULC.TO Horizons US Large Cap Index ETF 20201126 0 27.4325 27.4325 27.4325 27.4325 400 27.4325
HUN.TO Horizons Natural Gas ETF 20201126 0 7.22 7.23 7.18 7.23 5700 7.23 up down incorrect
HUT.TO Hut 8 Mining Corp 20201126 0 1.45 1.46 1.29 1.36 1515553 1.36 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20201126 0 18.59 18.62 18.59 18.6 3000 17.1651 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20201126 0 31.49 31.62 31.39 31.6 6787 31.6 up up correct
HUZ.TO Horizons Silver ETF 20201126 0 11.56 11.56 11.5 11.51 5754 11.51 down down correct
HWF.TO Middlefield Healthcare & Wellness ETF 20201126 0 11.77 12.16 11.76 12.16 1300 11.6385 up up correct
HWO.TO High Arctic Energy Services Inc 20201126 0 1.15 1.2 1.12 1.16 39200 1.044 up up correct
HWX.TO Headwater Exploration Inc 20201126 0 1.87 1.93 1.85 1.88 49558 1.88 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20201126 0 27.99 27.99 27.99 27.99 100 27.99
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20201126 0 36.2 36.6 36.2 36.6 6915 36.6 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20201126 0 36.72 36.72 36.72 36.72 100 36.72
HXH.TO Horizons Cdn High Dividend Index ETF 20201126 0 31.03 31.03 30.28 30.69 4850 30.69 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20201126 0 68.43 68.43 68.43 68.43 564 68.43
HXQ.TO Horizons NASDAQ-100 Index ETF 20201126 0 22.2375 22.2525 22.2 22.2 8800 22.2 down down correct
HXS.TO Horizons S&P 500 Index ETF 20201126 0 23.1275 23.1525 22.89 23.1525 30000 23.1525 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20201126 0 7.69 7.69 7.69 7.69 10300 7.339
HYI.TO Horizons Active High Yield Bond ETF 20201126 0 9.09 9.17 9.09 9.12 10400 8.6934 up up correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20201126 0 112.48 113.76 112.48 112.8 975 112.8 up up correct
HZM.TO Horizonte Minerals Plc 20201126 0 0.12 0.12 0.115 0.115 12305 0.115 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20201126 0 16 16.93 15.81 16.9 35472 16.9 up up correct
IAF-PB.TO iA Financial Corporation Inc 20201126 0 24.48 24.5 24.43 24.5 3540 23.3991 up up correct
IAF-PG.TO iA Financial Corporation Inc 20201126 0 19.6 19.6 19.32 19.35 2020 18.6288 down down correct
IAF-PI.TO iA Financial Corporation Inc 20201126 0 20.31 20.31 20.31 20.31 0 19.3594
IAG.TO iA Financial Corporation Inc 20201126 0 59.05 59.24 57.99 59.05 76781 57.3561
IBG.TO IBI Group Inc 20201126 0 7.35 7.35 7.24 7.35 12750 7.35
ICPB.TO IA Clarington Core Plus Bond Fund 20201126 0 10.34 10.34 10.34 10.34 2500 10.1439
IDG.TO Indigo Books & Music Inc 20201126 0 2.15 2.29 2.15 2.18 41918 2.18 up up correct
IDR.TO Middlefield REIT Indexplus ETF 20201126 0 13.25 13.37 13.18 13.37 6200 12.491 up up correct
IFA.TO iFabric Corp 20201126 0 3.51 3.6 3.51 3.6 2678 3.6 up up correct
IFC-PA.TO Intact Financial Corporation 20201126 0 13.72 13.92 13.72 13.81 1000 13.045 up down incorrect
IFC-PC.TO Intact Financial Corporation 20201126 0 18.1 18.11 18.1 18.11 1200 17.3166 up up correct
IFC-PD.TO Intact Financial Corporation 20201126 0 17.8 17.8 17.7 17.7 1200 17.4064 down down correct
IFC-PE.TO Intact Financial Corporation 20201126 0 25.4 25.79 25.4 25.79 4900 24.2291 up up correct
IFC-PF.TO Intact Financial Corporation 20201126 0 25.55 25.78 25.55 25.78 1200 24.1929 up up correct
IFC-PG.TO Intact Financial Corporation 20201126 0 18.94 18.98 18.8 18.93 3825 17.7446 down down correct
IFC-PI.TO Intact Financial Corporation 20201126 0 25.88 26 25.88 26 915 25.0217 up down incorrect
IFC.TO Intact Financial Corporation 20201126 0 144.39 145.11 143.68 144.5 105700 140.766 up up correct
IFP.TO Interfor Corporation 20201126 0 19.66 19.87 19.51 19.77 233528 18.5652 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20201126 0 9.67 9.67 9.67 9.67 463 9.67
IGAF.TO IA Clarington Loomis Global Allocation Fund 20201126 0 11.55 11.55 11.55 11.55 100 11.55
IGB.TO Purpose Global Bond Class 20201126 0 19.69 19.69 19.69 19.69 0 19.279
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20201126 0 20.85 20.94 20.81 20.81 4400 20.5111 down down correct
IGM.TO IGM Financial Inc 20201126 0 35.06 35.06 34.72 34.96 87535 33.0746 down up incorrect
III.TO Imperial Metals Corporation 20201126 0 3.43 3.45 3.4 3.45 13257 3.4454 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20201126 0 14.18 14.36 14.13 14.28 416900 13.9608 up down incorrect
ILV.TO Invesco S&P International Developed Low Volatility Index ETF 20201126 0 21.7 21.7 21.7 21.7 100 21.1615
IMG.TO IAMGOLD Corporation 20201126 0 4.34 4.41 4.34 4.41 254464 4.41 up up correct
IMO.TO Imperial Oil Limited 20201126 0 24.37 24.73 24.28 24.48 243955 23.5512 up up correct
IMV.TO IMV Inc 20201126 0 4.57 4.61 4.46 4.56 20038 4.56 down down correct
INC-UN.TO Income Financial Trust 20201126 0 7.51 7.51 7.5 7.5 600 6.7786 down down correct
INE-PA.TO Innergex Renewable Energy Inc 20201126 0 14.75 14.75 14.74 14.75 2650 14.018
INE-PC.TO INE-PC 20201126 0 25.3 25.3 25.3 25.3 100 23.8902
INE.TO Innergex Renewable Energy Inc 20201126 0 24.99 24.99 24.65 24.75 201000 23.9688 down down correct
INF-UN.TO Sustainable Infrastructure Division Fund 20201126 0 10.62 10.62 10.62 10.62 4000 10.1116
INO-UN.TO Inovalis Real Estate Investment Trust 20201126 0 8.74 9.09 8.74 9.08 51100 8.0126 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20201126 0 10.88 10.88 10.88 10.88 0 10.7099
IPCO.TO International Petroleum Corporation 20201126 0 2.88 2.9 2.77 2.85 4402 2.85 down down correct
IPL.TO Inter Pipeline Ltd 20201126 0 13.45 13.47 13.26 13.35 518494 13.0728 down down correct
IPO.TO InPlay Oil Corp 20201126 0 0.23 0.24 0.23 0.23 107700 0.23
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201126 0 27.46 27.46 27.46 27.46 186 27.46
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20201126 0 27.71 27.71 27.71 27.71 0 27.0207
ISV.TO Information Services Corporation 20201126 0 18.95 19.31 18.95 19.3 1100 18.693 up up correct
ITE.TO I3 Energy PLC 20201126 0 0.09 0.09 0.085 0.09 39853 0.0879
ITP.TO Intertape Polymer Group Inc 20201126 0 23.8 24.25 23.71 23.99 406546 23.1097 up up correct
IVN.TO Ivanhoe Mines Ltd 20201126 0 5.77 5.89 5.75 5.89 450032 5.89 up up correct
IVQ.TO Invesque Inc 20201126 0 2.66 2.66 2.5 2.5 5882 2.5 down down correct
JAG.TO Jaguar Mining Inc 20201126 0 6.45 6.79 6.33 6.79 361588 6.5188 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20201126 0 23.48 23.48 23.48 23.48 0 23.48
JFS-UN.TO JFT Strategies Fund 20201126 0 18.04 18.25 17.97 18.04 12852 18.04
JOSE.TO Josemaria Resources Inc 20201126 0 0.77 0.8 0.77 0.79 57900 0.79 up up correct
JOY.TO Journey Energy Inc 20201126 0 0.275 0.285 0.275 0.285 4200 0.285 up up correct
JWEL.TO Jamieson Wellness Inc 20201126 0 35.35 35.35 34.5 34.97 179500 34.3257 down up incorrect
K.TO Kinross Gold Corporation 20201126 0 9.29 9.37 9.24 9.37 887205 9.1972 up up correct
KBL.TO K-Bro Linen Inc 20201126 0 36.8 38.88 36.8 38.88 15300 37.6329 up up correct
KEG-UN.TO The Keg Royalties Income Fund 20201126 0 11 11.3 10.82 11.19 29200 10.6007 up up correct
KEI.TO Kolibri Global Energy Inc 20201126 0 0.055 0.06 0.055 0.055 50500 0.055
KEL.TO Kelt Exploration Ltd 20201126 0 1.93 1.95 1.85 1.93 310024 1.93
KEY.TO Keyera Corp 20201126 0 23.48 23.48 23.06 23.26 277183 21.6236 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20201126 0 28.64 28.64 28.64 28.64 100 28.4433
KILO.TO Purpose Gold Bullion Fund 20201126 0 28.23 28.23 27.99 28.13 3750 27.7326 down down correct
KL.TO Kirkland Lake Gold Ltd 20201126 0 51.97 52.38 51.73 52.2 205572 51.206 up up correct
KLS.TO Kelso Technologies Inc 20201126 0 0.62 0.62 0.62 0.62 8000 0.62
KML-PA.TO Kinder Morgan Canada Limited 20201126 0 24.5 24.5 24.5 24.5 0 24.5
KML-PC.TO Kinder Morgan Canada Limited 20201126 0 24.1 24.1 24.1 24.1 0 24.1
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20201126 0 17.57 17.95 17.45 17.9 133290 17.2339 up up correct
KNT.TO K92 Mining Inc 20201126 0 7.33 7.355 7.09 7.24 222716 7.24 down up incorrect
KOR.TO Corvus Gold Inc 20201126 0 3.12 3.17 3.06 3.12 55874 3.12
KPT.TO KP Tissue Inc 20201126 0 11.9 11.9 11.86 11.87 4300 11.0916 down down correct
KRR.TO Karora Resources Inc 20201126 0 3.13 3.37 3.12 3.36 571041 3.36 up up correct
KXS.TO Kinaxis Inc 20201126 0 184.34 191 182.75 188.87 73339 188.87 up up correct
L-PB.TO Loblaw Companies Limited 20201126 0 25.81 25.85 25.81 25.85 387 24.2471 up up correct
L.TO Loblaw Companies Limited 20201126 0 64 64.17 63.65 64.06 202713 62.6408 up up correct
LABS.TO MediPharm Labs Corp 20201126 0 0.54 0.54 0.52 0.53 259992 0.53 down down correct
LAC.TO Lithium Americas Corp 20201126 0 14.64 14.64 14 14.44 481285 14.44 down down correct
LAM.TO Laramide Resources Ltd 20201126 0 0.245 0.245 0.245 0.245 33500 0.245
LAS-A.TO Lassonde Industries Inc 20201126 0 162.08 162.08 162 162 974 158.9071 down down correct
LB-PH.TO LB-PH 20201126 0 15.95 16.11 15.95 16 5215 15.0141 up up correct
LB.TO Laurentian Bank of Canada 20201126 0 33.67 33.7 33.35 33.44 105000 32.0832 down down correct
LBS-PA.TO LBS-PA 20201126 0 10.16 10.18 10.15 10.18 24300 9.6586 up up correct
LBS.TO Life & Banc Split Corp 20201126 0 6.82 6.9 6.8 6.86 42100 5.9064 up up correct
LCS-PA.TO LCS-PA 20201126 0 10.1 10.1 10.09 10.09 3000 9.4981 down up incorrect
LCS.TO Brompton Lifeco Split Corp 20201126 0 4.1 4.17 4.1 4.11 7200 3.6534 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20201126 0 20.25 20.25 20.16 20.16 600 18.8316 down up incorrect
LEAD.TO Evolve Future Leadership Hedged 20201126 0 20.44 20.44 20.44 20.44 100 19.1403
LFE-PB.TO Canadian Life Companies Split Corp 20201126 0 9.94 9.96 9.9 9.92 17700 9.2613 down down correct
LFE.TO Canadian Life Companies Split Corp 20201126 0 2.61 2.63 2.55 2.56 9300 2.4709 down down correct
LGD.TO Liberty Gold Corp 20201126 0 1.7 1.76 1.7 1.73 32143 1.73 up up correct
LGO.TO Largo Resources Ltd 20201126 0 1.11 1.12 1.08 1.09 274362 10.9 down down correct
LGT-A.TO Logistec Corporation 20201126 0 36 36 36 36 100 35.6538
LIF.TO Labrador Iron Ore Royalty Corporation 20201126 0 24.65 25.01 24.56 24.82 69300 20.9687 up up correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20201126 0 20.89 21.02 20.89 20.97 7873 20.97 up down incorrect
LN.TO Loncor Gold Inc 20201126 0 0.67 0.72 0.65 0.72 26900 0.72 up up correct
LNF.TO Leon's Furniture Limited 20201126 0 20.12 20.12 19.71 19.8 13747 17.7926 down down correct
LNR.TO Linamar Corporation 20201126 0 61.32 61.67 60.2 60.76 59756 60.2094 down up incorrect
LS.TO Middlefield Healthcare & Life Sciences ETF 20201126 0 10.74 10.74 10.63 10.63 736 10.63 down down correct
LSPD.TO Lightspeed POS Inc 20201126 0 67.85 71.3 67.21 68.5 632735 68.5 up up correct
LUC.TO Lucara Diamond Corp 20201126 0 0.52 0.53 0.51 0.53 51640 0.53 up up correct
LUG.TO Lundin Gold Inc 20201126 0 11.12 11.27 11 11.19 65823 11.19 up up correct
LUN.TO Lundin Mining Corporation 20201126 0 9.75 10.09 9.7 10.08 1582300 9.6805 up up correct
LWRK.TO LifeWorks Inc 20201126 0 29.52 29.65 29.18 29.27 92300 28.5026 down down correct
LXR.TO LXRandCo Inc 20201126 0 0.14 0.14 0.14 0.14 3500 0.14
LYD.TO Lydian International Limited 20201126 0 362 365 362 365 51 365 up up correct
MAG.TO MAG Silver Corp 20201126 0 19.31 19.53 19.16 19.53 46067 19.53 up up correct
MAL.TO Magellan Aerospace Corporation 20201126 0 9.26 9.45 9.26 9.4 12811 8.9324 up up correct
MARI.TO Marimaca Copper Corp 20201126 0 3.2 3.26 3.2 3.24 16122 3.24 up up correct
MAV.TO MAV Beauty Brands Inc 20201126 0 4.87 4.92 4.87 4.87 5124 4.87
MAW.TO Mawson Gold Limited 20201126 0 0.4 0.41 0.4 0.41 274300 0.41 up up correct
MAXR.TO Maxar Technologies Inc 20201126 0 37.04 37.74 37 37.34 26400 37.34 up up correct
MBA.TO CIBT Education Group Inc 20201126 0 0.67 0.67 0.67 0.67 500 0.67
MBN.TO MBN Corporation 20201126 0 6.05 6.05 6.05 6.05 700 5.7678
MBX.TO Microbix Biosystems Inc 20201126 0 0.41 0.41 0.39 0.4 130027 0.4 down up incorrect
MCB.TO McCoy Global Inc 20201126 0 0.47 0.47 0.47 0.47 1340 0.47
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20201126 0 26.6 26.6 26.57 26.57 2300 25.9936 down up incorrect
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20201126 0 20.6 20.6 20.54 20.54 2100 20.1154 down down correct
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20201126 0 29.11 29.11 29.11 29.11 0 28.8779
MDC-UN.TO Digital Consumer Dividend Fund 20201126 0 12.06 12.11 12.05 12.11 2100 11.7085 up up correct
MDF.TO mdf commerce inc 20201126 0 8.92 9.19 8.91 9.17 27988 9.17 up up correct
MDI.TO Major Drilling Group International Inc 20201126 0 5.88 6.15 5.88 6.15 33374 6.15 up up correct
MDNA.TO Medicenna Therapeutics Corp 20201126 0 5.19 5.19 5.12 5.18 6148 5.18 down down correct
MDS-UN.TO Healthcare Special Opportunities Fund 20201126 0 13.2 13.2 13.2 13.2 0 12.7326
ME.TO Moneta Porcupine Mines Inc 20201126 0 0.13 0.13 0.125 0.125 133000 0.75 down down correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20201126 0 26.34 26.38 26.31 26.35 3100 25.75 up up correct
MEG.TO MEG Energy Corp 20201126 0 3.86 3.9 3.84 3.89 1095549 3.89 up down incorrect
MEQ.TO Mainstreet Equity Corp 20201126 0 72.28 72.85 72.28 72.4 462 72.4 up down incorrect
MEU.TO Mackenzie Maximum Diversification Developed Europe Index ETF 20201126 0 23.3 23.3 23.23 23.23 1000 22.5619 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20201126 0 24.5 24.65 24.5 24.65 5105 23.5349 up up correct
MFC-PC.TO Manulife Financial Corporation 20201126 0 24.15 24.45 24.15 24.42 1005 23.3455 up down incorrect
MFC-PF.TO Manulife Financial Corporation 20201126 0 11.08 11.08 11.08 11.08 110 10.7236
MFC-PG.TO MFC-PG 20201126 0 20.8 21.09 20.8 21.04 2600 20.2404 up up correct
MFC-PH.TO Manulife Financial Corporation 20201126 0 22.26 22.54 22.26 22.43 1800 21.4915 up up correct
MFC-PI.TO MFC-PI 20201126 0 21.06 21.18 21.06 21.18 1925 20.2801 up up correct
MFC-PJ.TO Manulife Financial Corporation 20201126 0 19.56 19.74 19.47 19.74 2400 18.8213 up up correct
MFC-PK.TO Manulife Financial Corporation 20201126 0 17.89 17.92 17.79 17.79 8150 16.9758 down down correct
MFC-PL.TO Manulife Financial Corporation 20201126 0 17.09 17.09 17.08 17.08 820 16.3892 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20201126 0 18.53 18.62 18.45 18.62 3725 17.8859 up up correct
MFC-PN.TO Manulife Financial Corporation 20201126 0 18.2 18.43 18.2 18.43 17300 17.7196 up up correct
MFC-PP.TO MFC-PP 20201126 0 10.9 10.9 10.9 10.9 1000 10.5963
MFC-PQ.TO MFC-PQ 20201126 0 19.64 19.85 19.64 19.85 11681 18.9279 up up correct
MFC-PR.TO Manulife Financial Corporation 20201126 0 24.98 25.1 24.95 24.97 30195 23.8111 down up incorrect
MFC.TO Manulife Financial Corporation 20201126 0 22.07 22.34 22.06 22.3 3424746 21.276 up up correct
MFC296.TO Mackenzie Glo Small Mc Equ Fund Ser A - FE 20201126 0 5.884 5.884 5.884 5.884 0 5.884
MFC650.TO Mackenzie Canadian Growth Fund - A 20201126 0 39.729 39.729 39.729 39.729 0 39.729
MFI.TO Maple Leaf Foods Inc 20201126 0 25.98 26.26 25.97 26.15 79480 25.3078 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20201126 0 18.85 18.91 18.85 18.89 1400 18.1621 up down incorrect
MG.TO Magna International Inc 20201126 0 79.82 80 78.91 79.48 249993 77.9403 down down correct
MGA.TO Mega Uranium Ltd 20201126 0 0.125 0.13 0.125 0.13 325000 0.13 up up correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20201126 0 20.42 20.43 20.42 20.43 2000 19.8265 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20201126 0 21.53 21.53 21.53 21.53 0 20.9769
MHC-U.TO Flagship Communities Real Estate Investment Trust 20201126 0 14.69 15.07 14.69 15.06 7600 14.5692 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20201126 0 19.2 19.5 19.11 19.5 63100 19.0594 up down incorrect
MIN.TO Excelsior Mining Corp 20201126 0 0.98 1 0.97 0.99 86700 0.99 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20201126 0 28.28 28.28 28.28 28.28 100 27.7671
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20201126 0 27.62 27.62 27.62 27.62 0 27.1218
MIVG.TO Mackenzie Ivy Global Equity ETF 20201126 0 25.99 25.99 25.99 25.99 600 25.6091
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20201126 0 22.8425 22.8425 22.8221 22.8323 3521 22.2823 down down correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20201126 0 25.78 25.78 25.77 25.77 1300 25.3825 down down correct
MKP.TO MCAN Mortgage Corporation 20201126 0 16.05 16.5 16.04 16.42 8200 14.1378 up down incorrect
MMP-UN.TO Precious Metals And Mining Trust 20201126 0 2.08 2.1 2.04 2.1 18400 1.979 up up correct
MMX.TO Maverix Metals Inc 20201126 0 6.79 6.82 6.6 6.64 56442 6.5801 down up incorrect
MND.TO Mandalay Resources Corporation 20201126 0 1.44 1.44 1.32 1.32 38225 1.32 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20201126 0 24.51 24.7 24.43 24.58 64596 24.58 up up correct
MOGO.TO Mogo Inc 20201126 0 3 3.12 2.93 3.09 67864 3.09 up up correct
MOZ.TO Marathon Gold Corporation 20201126 0 2.4 2.56 2.38 2.56 431062 2.56 up down incorrect
MPC-C.TO Madison Pacific Properties Inc 20201126 0 2.8 2.8 2.8 2.8 100 2.5665
MPC.TO Madison Pacific Properties Inc 20201126 0 3.75 3.75 3.75 3.75 0 3.4023
MPCF.TO Mackenzie Portfolio Completion ETF 20201126 0 19.45 19.45 19.45 19.45 0 18.8632
MPCT-UN.TO Dream Impact Trust 20201126 0 5.98 6.08 5.92 6.08 20900 5.6828 up up correct
MPVD.TO Mountain Province Diamonds Inc 20201126 0 0.45 0.45 0.4 0.415 328029 0.415 down down correct
MR-UN.TO Melcor Real Estate Investment Trust 20201126 0 4.98 5 4.9 5 8785 4.6358 up up correct
MRC.TO Morguard Corporation 20201126 0 115.94 116.1 115 115.51 2143 114.8361 down down correct
MRD.TO Melcor Developments Ltd 20201126 0 7.99 8.01 7.99 8 2800 7.6525 up up correct
MRE.TO Martinrea International Inc 20201126 0 14.09 14.1 13.88 13.97 80554 13.7554 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20201126 0 16.35 16.72 16.07 16.72 21781 15.9757 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20201126 0 5.97 6.28 5.95 6.27 253249 5.9044 up up correct
MRU.TO Metro Inc 20201126 0 59.7 59.91 59.55 59.91 214919 58.9077 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20201126 0 0.78 0.82 0.77 0.8 26500 0.8 up up correct
MTL.TO Mullen Group Ltd 20201126 0 9.93 10.02 9.73 9.94 220976 9.5357 up up correct
MTY.TO MTY Food Group Inc 20201126 0 49.47 51.69 49.11 51.25 146473 50.9527 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20201126 0 21.2877 21.3682 21.2777 21.3682 20775 20.5954 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20201126 0 35.75 35.75 35.75 35.75 0 35.329
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20201126 0 33.51 33.51 33.51 33.51 100 33.2652
MUS.TO Mackenzie Maximum Diversification US Index ETF 20201126 0 32.89 32.89 32.89 32.89 300 32.572
MUX.TO McEwen Mining Inc 20201126 0 1.3 1.3 1.28 1.29 57869 1.29 down up incorrect
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20201126 0 27.97 28.11 27.9 27.99 16900 27.6558 up down incorrect
MX.TO Methanex Corporation 20201126 0 53.95 54.92 53.79 54.6 63853 54.0987 up up correct
MXG.TO Maxim Power Corp 20201126 0 2.08 2.19 2.08 2.19 650 2.19 up up correct
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20201126 0 23.87 23.95 23.79 23.94 5600 23.4715 up up correct
NA-PC.TO National Bank of Canada 20201126 0 24.45 24.51 24.43 24.5 24912 23.4526 up up correct
NA-PE.TO National Bank of Canada 20201126 0 19.28 19.61 19.25 19.61 8100 18.6811 up up correct
NA-PG.TO National Bank of Canada 20201126 0 20.89 21.13 20.89 21.11 9985 20.0774 up down incorrect
NA-PS.TO National Bank of Canada 20201126 0 18.4 18.65 18.4 18.65 7560 17.8462 up up correct
NA-PW.TO NA-PW 20201126 0 17.65 17.8 17.65 17.77 99575 17.0229 up up correct
NA.TO National Bank of Canada 20201126 0 73.61 73.745 73.33 73.69 330438 70.6485 up down incorrect
NALT.TO NBI Liquid Alternatives ETF 20201126 0 22.47 22.97 22.45 22.45 9520 20.9686 down up incorrect
NB.TO NioCorp Developments Ltd 20201126 0 0.79 0.79 0.78 0.79 10527 0.79
NCP.TO Nickel Creek Platinum Corp 20201126 0 0.14 0.145 0.14 0.14 23388 0.14
NCU.TO Nevada Copper Corp 20201126 0 0.11 0.115 0.105 0.11 250177 1.1
NDM.TO Northern Dynasty Minerals Ltd 20201126 0 0.5 0.51 0.43 0.455 7269192 0.455 down down correct
NEO.TO Neo Performance Materials Inc 20201126 0 12.16 12.75 12.16 12.71 19000 12.3479 up up correct
NEPT.TO Neptune Wellness Solutions Inc 20201126 0 2.3 2.3 2.16 2.25 99625 2.25 down down correct
NEXT.TO NextSource Materials Inc 20201126 0 0.055 0.06 0.055 0.06 38650 0.6 up up correct
NFI.TO NFI Group Inc 20201126 0 19.7 20.19 19.48 19.94 196900 19.2848 up down incorrect
NG.TO NovaGold Resources Inc 20201126 0 13 13.24 12.94 13.24 325868 13.24 up up correct
NGD.TO New Gold Inc 20201126 0 2.29 2.31 2.27 2.31 340778 2.31 up down incorrect
NGPE.TO NBI Global Private Equity ETF 20201126 0 30.37 30.37 30.37 30.37 100 30.37
NGT.TO Newmont Corporation 20201126 0 75.65 76.09 75 75.59 33951 73.0388 down down correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20201126 0 13.5 13.6 13.23 13.6 33000 12.4168 up up correct
NHK.TO Nighthawk Gold Corp 20201126 0 1.24 1.31 1.23 1.24 246664 1.24
NIF-UN.TO Noranda Income Fund 20201126 0 1.1 1.12 1.08 1.12 24597 1.0895 up up correct
NOA.TO North American Construction Group Ltd 20201126 0 13.55 13.55 13.24 13.49 17800 13.3205 down down correct
NPI-PA.TO NPI-PA 20201126 0 15.39 15.4 15.33 15.4 800 14.7358 up up correct
NPI-PB.TO NPI-PB 20201126 0 15.69 15.71 15.69 15.71 500 15.0795 up up correct
NPI-PC.TO Northland Power Inc PREF SER 20201126 0 19.15 19.58 19.15 19.5 3005 18.4678 up up correct
NPI.TO Northland Power Inc 20201126 0 44.25 45.44 43.78 45.24 710159 43.8829 up up correct
NPK.TO Verde Agritech Plc 20201126 0 0.7 0.75 0.7 0.75 29700 0.75 up down incorrect
NPRF.TO NBI Active Canadian Preferred Shares ETF 20201126 0 19.9 20.01 19.9 20 1900 19.1819 up up correct
NREA.TO NBI Global Real Assets Income ETF 20201126 0 19.24 19.25 18.99 19 2600 18.4149 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20201126 0 25.78 25.78 25.78 25.78 100 25.78
NSCE.TO NBI Sustainable Canadian Equity ETF 20201126 0 27.62 27.62 27.62 27.62 0 27.4463
NSR.TO Nomad Royalty Company Ltd 20201126 0 11.8 11.8 11.5 11.7 7651 11.4465 down down correct
NTR.TO Nutrien Ltd 20201126 0 62.95 63.52 62.47 63.3 309700 61.263 up up correct
NUAG.TO New Pacific Metals Corp 20201126 0 6.99 7 6.84 6.91 38394 6.91 down up incorrect
NVA.TO NuVista Energy Ltd 20201126 0 0.94 0.96 0.92 0.96 547900 0.96 up up correct
NVCN.TO Neovasc Inc 20201126 0 1.08 1.1 1.08 1.09 2087 1.09 up up correct
NVEI-U.TO Nuvei Corporation 20201126 0 45.15 45.19 44.9 44.95 12367 44.95 down down correct
NVEI.TO Nuvei Corporation 20201126 0 58.26 59.47 58.15 58.5 24383 58.5 up up correct
NVO.TO Novo Resources Corp 20201126 0 2.5 2.5 2.28 2.38 1231957 2.38 down down correct
NWC.TO The North West Company Inc 20201126 0 33.15 33.6 33.15 33.6 40761 32.219 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20201126 0 12.2 12.29 12.1 12.29 202101 11.4908 up down incorrect
NXE.TO NexGen Energy Ltd 20201126 0 2.42 2.44 2.37 2.39 125681 2.39 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20201126 0 4.76 4.77 4.76 4.76 6300 4.76
NXF.TO CI Energy Giants Covered Call ETF 20201126 0 3.95 4.02 3.93 3.94 120100 3.5121 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20201126 0 1.92 1.94 1.89 1.93 141593 7.2174 up down incorrect
NXTG.TO First Trust Indxx NextG ETF 20201126 0 7.23 7.23 7.21 7.21 915 7.21 down down correct
NZC.TO NorZinc Ltd 20201126 0 0.07 0.07 0.07 0.07 606500 0.07
OBE.TO Obsidian Energy Ltd 20201126 0 0.53 0.55 0.53 0.54 16512 0.54 up up correct
OGC.TO OceanaGold Corporation 20201126 0 1.72 1.72 1.69 1.69 1583704 1.69 down down correct
OGD.TO Orbit Garant Drilling Inc 20201126 0 0.89 0.9 0.89 0.9 1600 0.9 up up correct
OGI.TO OrganiGram Holdings Inc 20201126 0 1.57 1.6 1.515 1.53 814066 1.53 down down correct
OLA.TO Orla Mining Ltd 20201126 0 6.23 6.47 5.95 6.35 439771 6.35 up up correct
OLY.TO Olympia Financial Group Inc 20201126 0 39 39 39 39 400 36.5234
OMI.TO Orosur Mining Inc 20201126 0 0.355 0.395 0.355 0.365 27200 0.365 up up correct
ONC.TO Oncolytics Biotech Inc 20201126 0 3.36 3.52 3.3 3.51 56726 3.51 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20201126 0 52.76 52.76 52.76 52.76 0 51.263
ONEQ.TO ONE Global Equity ETF 20201126 0 27.88 27.88 27.88 27.88 0 27.445
ONEX.TO Onex Corporation 20201126 0 71.48 72 71.1 71.27 89301 70.9237 down up incorrect
OPS.TO Opsens Inc 20201126 0 1.15 1.18 1.15 1.18 245580 1.18 up up correct
OR.TO Osisko Gold Royalties Ltd 20201126 0 13.85 14.02 13.78 14.02 143869 13.8301 up up correct
ORA.TO Aura Minerals Inc 20201126 0 13.58 13.7 13.58 13.7 24592 12.1926 up up correct
OREA.TO Orea Mining Corp 20201126 0 0.11 0.11 0.11 0.11 18500 0.11
ORL.TO Orocobre Limited 20201126 0 3.71 3.73 3.62 3.67 150802 3.67 down down correct
ORV.TO Orvana Minerals Corp 20201126 0 0.245 0.245 0.245 0.245 3500 0.245
OSK.TO Osisko Mining Inc 20201126 0 3.43 3.62 3.4 3.6 366603 3.6 up up correct
OSP-PA.TO Brompton Oil Split Corp 20201126 0 6.7 6.7 6.7 6.7 0 6.1733
OTEX.TO Open Text Corporation 20201126 0 56.81 58.15 56.81 57.37 195200 56.1258 up down incorrect
OVV.TO Ovintiv Inc 20201126 0 17.8 18.14 17.7 17.8 380829 17.5714
PAAS.TO Pan American Silver Corp 20201126 0 38.31 38.73 37.93 38.49 199016 38.0347 up up correct
PAT.TO Patriot One Technologies Inc 20201126 0 0.59 0.59 0.55 0.57 217212 0.57 down up incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20201126 0 19.392 19.392 19.392 19.392 0 17.9354
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20201126 0 18.59 18.59 18.59 18.59 0 18.2274
PBH.TO Premium Brands Holdings Corporation 20201126 0 97.38 97.66 97.23 97.36 29300 95.3652 down down correct
PBL.TO Pollard Banknote Limited 20201126 0 25.8 26.08 25.72 26.08 6200 25.9861 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20201126 0 13.04 13.05 13.04 13.05 600 12.5573 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20201126 0 20.31 20.31 20.31 20.31 100 19.5474
PD.TO Precision Drilling Corporation 20201126 0 25.71 26.2 25.53 25.98 73817 25.98 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20201126 0 26.09 26.27 26.09 26.22 21200 25.2391 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20201126 0 26.76 26.76 26.67 26.67 400 26.121 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20201126 0 9.86 9.86 9.86 9.86 0 9.2526
PDV-PA.TO PDV-PA 20201126 0 9.97 9.98 9.95 9.95 19400 9.3622 down down correct
PDV.TO Prime Dividend Corp 20201126 0 5.66 5.75 5.66 5.75 1900 5.1838 up up correct
PEA.TO Pieridae Energy Limited 20201126 0 0.55 0.55 0.52 0.54 21774 0.54 down down correct
PEY.TO Peyto Exploration & Development Corp 20201126 0 3.03 3.07 3.01 3.07 203700 3.0326 up up correct
PFB.TO PFB Corporation 20201126 0 19.5 19.5 19.03 19.24 2300 16.7827 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20201126 0 19.53 19.58 19.53 19.58 300 18.7967 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20201126 0 10.69 10.69 10.685 10.69 26397 10.69
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20201126 0 19.784 19.784 19.784 19.784 0 19.6972
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20201126 0 11.44 11.56 11.44 11.56 1184 11.56 up up correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20201126 0 9.56 9.64 9.56 9.64 8600 8.9369 up down incorrect
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20201126 0 17.17 17.17 17.17 17.17 0 16.8836
PHX.TO PHX Energy Services Corp 20201126 0 1.95 1.96 1.88 1.96 8925 1.8921 up up correct
PHYS-U.TO PHYS-U 20201126 0 14.11 14.11 14.11 14.11 200 14.11
PHYS.TO Sprott Physical Gold Trust 20201126 0 18.45 18.5 18.42 18.47 15286 18.47 up up correct
PIC-A.TO Premium Income Corporation 20201126 0 4.44 4.48 4.4 4.41 12830 3.8451 down down correct
PIC-PA.TO PIC-PA 20201126 0 13.79 13.9 13.75 13.9 22700 13.1146 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20201126 0 20.17 20.17 20.15 20.17 1400 19.6397
PIF.TO Polaris Infrastructure Inc 20201126 0 15.56 16.93 15.56 16.63 95900 15.9754 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20201126 0 18.57 18.62 18.57 18.62 1100 18.155 up down incorrect
PIPE.TO Pipestone Energy Corp 20201126 0 0.69 0.69 0.61 0.64 60640 0.64 down down correct
PKI.TO Parkland Corporation 20201126 0 40.5 40.57 39.88 40.16 141953 38.7564 down down correct
PLC.TO Park Lawn Corporation 20201126 0 28.09 28.09 27.47 28.02 41000 27.6026 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20201126 0 21.74 21.88 21.74 21.88 700 21.4676 up up correct
PLZ-UN.TO Plaza Retail REIT 20201126 0 3.68 3.69 3.66 3.68 71508 3.4417
PME.TO Sentry Select Primary Metals Corp 20201126 0 2.84 2.9 2.84 2.9 7400 2.7062 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20201126 0 20.04 20.04 20.02 20.04 60187 19.5615
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20201126 0 18.85 18.85 18.66 18.66 1100 18.66 down down correct
PMN.TO ProMIS Neurosciences Inc 20201126 0 0.095 0.1 0.095 0.1 239000 0.1 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20201126 0 19.73 19.73 19.73 19.73 1000 19.4903
PMT.TO Perpetual Energy Inc 20201126 0 0.08 0.08 0.07 0.075 4456971 0.075 down down correct
PNE.TO Pine Cliff Energy Ltd 20201126 0 0.27 0.27 0.27 0.27 16000 0.27
PNP.TO Pinetree Capital Ltd 20201126 0 1.35 1.35 1.35 1.35 1000 1.35
POM.TO PolyMet Mining Corp 20201126 0 4.67 4.7 4.63 4.7 1524 4.7 up up correct
POU.TO Paramount Resources Ltd 20201126 0 3.75 3.86 3.75 3.78 102813 3.7418 up up correct
POW-PA.TO POW-PA 20201126 0 25.46 25.46 25.42 25.42 270 23.7392 down down correct
POW-PB.TO POW-PB 20201126 0 25.27 25.28 25.21 25.21 2700 23.6013 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20201126 0 25.65 25.69 25.6 25.6 2030 23.8619 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20201126 0 24.89 25 24.89 25 5919 23.5037 up up correct
POW-PF.TO POW-PF 20201126 0 43.1 43.1 43.1 43.1 0 42.1508
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20201126 0 25.47 25.5 25.47 25.5 7600 23.8165 up up correct
POW.TO Power Corporation of Canada 20201126 0 29.81 29.97 29.75 29.83 394908 28.3415 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20201126 0 13.95 14.26 13.95 14.26 2545 13.4058 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20201126 0 13.58 13.62 13.58 13.62 2439 12.8642 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20201126 0 14.68 14.87 14.68 14.86 8900 14.0832 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20201126 0 14.4 14.62 14.36 14.62 3000 13.8682 up down incorrect
PPL-PI.TO Pembina Pipeline Corporation 20201126 0 17.3 17.5 17.3 17.5 1300 16.7238 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20201126 0 13.81 14.21 13.81 14.21 3545 13.2435 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20201126 0 15 15 15 15 0 13.95
PPL-PS.TO Pembina Pipeline Corporation 20201126 0 18.75 18.92 18.75 18.92 6920 17.7936 up up correct
PPL.TO Pembina Pipeline Corporation 20201126 0 34.07 34.11 33.79 34 477427 31.7935 down down correct
PPR.TO Prairie Provident Resources Inc 20201126 0 0.02 0.02 0.015 0.02 75000 0.02
PPTA.TO Midas Gold Corp. 20201126 0 1.16 1.19 1.16 1.19 66211 11.9 up down incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20201126 0 8.05 8.05 8.05 8.05 500 7.6971
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20201126 0 18.83 18.83 18.83 18.83 0 18.6272
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20201126 0 25 25.02 25 25.02 300 23.74 up up correct
PRM-PA.TO Big Pharma Split Corp 20201126 0 10.31 10.31 10.31 10.31 0 9.8286
PRM.TO Big Pharma Split Corp 20201126 0 12.8 12.8 12.8 12.8 100 11.0623
PRMW.TO Primo Water Corporation 20201126 0 19.5 19.5 19.25 19.38 12427 19.1119 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20201126 0 20.34 20.34 20.34 20.34 0 19.6629
PRU.TO Perseus Mining Limited 20201126 0 1.07 1.09 1.07 1.09 3700 1.09 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20201126 0 5.94 5.98 5.92 5.97 33767 5.5718 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20201126 0 50.02 50.03 50.02 50.025 92500 49.703 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20201126 0 18.54 18.55 18.54 18.55 3950 18.0416 up down incorrect
PSD.TO Pulse Seismic Inc 20201126 0 0.95 0.95 0.95 0.95 8500 0.9452
PSI.TO Pason Systems Inc 20201126 0 7.45 7.46 7.35 7.44 29968 7.2397 down down correct
PSK.TO PrairieSky Royalty Ltd 20201126 0 10.81 11.02 10.77 10.9 84300 10.6695 up up correct
PSLV-U.TO PSLV-U 20201126 0 8.19 8.3 8.19 8.22 400 8.22 up up correct
PSLV.TO Sprott Physical Silver Trust 20201126 0 10.52 10.81 10.52 10.81 33817 10.81 up up correct
PSY.TO Invesco Global Shareholder Yield ETF 20201126 0 26.063 26.063 26.063 26.063 0 25.2969
PTB.TO Invesco Tactical Bond ETF 20201126 0 0.685 0.7 0.6525 0.68 760432 0.68 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20201126 0 10.13 10.2 10.1 10.19 32900 9.5488 up down incorrect
PTM.TO Platinum Group Metals Ltd 20201126 0 3 3.24 2.9 3.24 34323 3.24 up up correct
PTS.TO Points International Ltd 20201126 0 15.1 15.1 14.96 15.07 800 15.07 down down correct
PVG.TO Pretium Resources Inc 20201126 0 14.57 14.7 14.46 14.7 124278 14.7 up up correct
PVS-PF.TO PVS-PF 20201126 0 25.4 25.4 25.4 25.4 0 24.2438
PVS-PG.TO Partners Value Split Corp 20201126 0 25.14 25.14 25.14 25.14 0 23.9766
PVS-PH.TO Partners Value Split Corp 20201126 0 25 25.03 25 25.03 4100 23.9097 up up correct
PVS-PI.TO Partners Value Split Corp 20201126 0 25.2 25.25 25.12 25.12 18650 23.8277 down down correct
PWF-PA.TO Power Financial Corporation 20201126 0 10.17 10.17 10.09 10.1 600 9.7906 down down correct
PWF-PE.TO Power Financial Corporation 20201126 0 25.36 25.4 25.36 25.4 500 24.0643 up up correct
PWF-PF.TO Power Financial Corporation 20201126 0 25.2 25.28 25.2 25.28 2404 24.0066 up down incorrect
PWF-PI.TO Power Financial Corporation 20201126 0 25.58 25.58 25.51 25.55 1394 24.3621 down down correct
PWF-PK.TO Power Financial Corporation 20201126 0 24.44 24.64 24.44 24.64 19450 23.4545 up up correct
PWF-PL.TO Power Financial Corporation 20201126 0 24.99 25 24.96 25 14600 23.7643 up up correct
PWF-PO.TO Power Financial Corporation 20201126 0 25.47 25.47 25.46 25.47 800 24.0685
PWF-PP.TO Power Financial Corporation 20201126 0 11.39 11.6 11.39 11.6 7600 11.2036 up up correct
PWF-PQ.TO Power Financial Corporation 20201126 0 11.47 11.47 11.47 11.47 100 11.1379
PWF-PR.TO Power Financial Corporation 20201126 0 25.26 25.4 25.26 25.36 5300 24.0349 up down incorrect
PWF-PS.TO Power Financial Corporation 20201126 0 24.17 24.52 24.17 24.5 16125 23.3433 up up correct
PWF-PT.TO Power Financial Corporation 20201126 0 17.43 17.64 17.43 17.64 1500 16.816 up up correct
PWF-PZ.TO Power Financial Corporation 20201126 0 25.3 25.36 25.3 25.31 11100 24.0823 up down incorrect
PWF.TO Power Financial Corporation 20201126 0 0.45 0.45 0.45 0.45 1100 0.45
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20201126 0 26.02 26.02 26.02 26.02 2000 25.2669
PXG-U.TO Invesco FTSE RAFI Global+ Index ETF 20201126 0 18.49 18.49 18.49 18.49 5000 18.49
PXG.TO Invesco FTSE RAFI Global+ Index ETF CAD 20201126 0 24.03 24.03 24.03 24.03 300 23.5246
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20201126 0 29.33 29.33 29.33 29.33 0 28.8357
PXT.TO Parex Resources Inc 20201126 0 18.52 18.72 18.41 18.52 263800 18.0956
PYF.TO Purpose Premium Yield Fund Series ETF 20201126 0 17.45 17.45 17.39 17.39 7000 16.4286 down up incorrect
PYR.TO PyroGenesis Canada Inc. 20201126 0 3.9 4.04 3.8 3.92 471413 3.92 up up correct
PZA.TO Pizza Pizza Royalty Corp 20201126 0 9.32 9.38 9.26 9.38 38300 8.7533 up up correct
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20201126 0 22.39 22.39 22.39 22.39 0 22.0648
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20201126 0 27.59 27.59 27.59 27.59 100 27.1644
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20201126 0 125.51 125.51 125.51 125.51 300 123.525
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20201126 0 108.94 108.94 108.94 108.94 0 105.7892
QBR-A.TO Quebecor Inc 20201126 0 32.95 33 32.82 32.85 1278 31.7131 down up incorrect
QBR-B.TO Quebecor Inc 20201126 0 32.96 33.02 32.68 32.97 125044 31.8339 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20201126 0 19.5 20.75 18.91 20.42 380878 20.42 up up correct
QBTC.TO Bitcoin Fund Unit 20201126 0 25 26.96 24.5 26.75 329571 26.75 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20201126 0 20.03 20.09 20 20.09 7440 18.837 up up correct
QCD.TO AGFiQ Canadian Equity ETF 20201126 0 28.3 28.31 28.3 28.31 5300 27.434 up down incorrect
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20201126 0 104.99 104.99 104.99 104.99 0 104.99
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20201126 0 30.68 30.68 30.66 30.66 600 30.5414 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20201126 0 104.82 104.82 104.82 104.82 0 101.3599
QDX.TO Mackenzie International Equity Index ETF 20201126 0 99.65 99.65 99.65 99.65 0 96.9154
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20201126 0 97.46 97.46 97.46 97.46 0 97.46
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20201126 0 98.62 98.62 98.62 98.62 0 98.62
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20201126 0 98.6 98.6 98.6 98.6 0 93.7701
QEC.TO Questerre Energy Corporation 20201126 0 0.12 0.13 0.12 0.13 11000 0.13 up up correct
QEM.TO AGFiQ Emerging Markets Equity ETF 20201126 0 29.72 29.72 29.72 29.72 400 29.1317
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20201126 0 92.83 92.83 92.83 92.83 0 87.862
QIE.TO AGFiQ International Equity ETF 20201126 0 28.39 28.39 28.37 28.37 7100 27.9266 down down correct
QMA.TO AGFiQ Global Balanced ETF Portfolio 20201126 0 31.16 31.16 31.16 31.16 0 31.16
QMY.TO AGFiQ Global Income ETF Portfolio 20201126 0 26.34 26.34 26.34 26.34 0 26.34
QQC-F.TO Invesco NASDAQ 100 Index ETF 20201126 0 100.82 100.82 100.28 100.65 2538 100.65 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20201126 0 103.72 103.72 103.72 103.72 0 103.72
QSP-UN.TO Restaurant Brands International Limited Partnership 20201126 0 76.21 76.21 76.21 76.21 0 73.0318
QSR.TO Restaurant Brands International Inc 20201126 0 77 77.48 76.42 77.15 135328 73.952 up up correct
QTRH.TO Quarterhill Inc 20201126 0 2.69 2.77 2.69 2.77 205079 2.7034 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20201126 0 110.27 110.27 110.27 110.27 0 105.9915
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20201126 0 105.97 105.97 105.97 105.97 1000 105.97
QUU.TO Mackenzie US Large Cap Equity Index ETF 20201126 0 137.92 137.92 137.91 137.91 1500 135.8965 down up incorrect
RA-UN.TO Middlefield Global Real Asset Fund 20201126 0 9.15 9.25 9.15 9.18 23900 9.18 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20201126 0 20.05 20.05 20.05 20.05 0 19.3331
RAY-A.TO Stingray Group Inc 20201126 0 6.65 6.78 6.62 6.77 85400 6.4219 up up correct
RAY-B.TO Stingray Group Inc 20201126 0 6.69 6.7 6.69 6.7 900 6.3566 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20201126 0 87.15 88.51 86.68 88.51 79062 87.1884 up up correct
RBDI.TO RBC BlueBay Global Diversified Income (CAD Hedged) ETF 20201126 0 20.37 20.37 20.37 20.37 0 19.8008
RBNK.TO RBC Canadian Bank Yield Index ETF 20201126 0 20.01 20.04 19.98 19.98 8500 19.2699 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20201126 0 19.67 19.67 19.67 19.67 0 19.2284
RBOT.TO Horizons Robotics and Automation Index ETF 20201126 0 32.36 32.36 32.2 32.3 4742 32.2469 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20201126 0 19.85 19.89 19.85 19.89 900 19.2683 up up correct
RCE.TO RBC Quant Canadian Equity Leaders ETF 20201126 0 22.74 22.74 22.74 22.74 100 22.1943
RCG-PB.TO RF Capital Group Inc 20201126 0 11.5 11.5 11.45 11.45 1000 10.5551 down down correct
RCG.TO RF Capital Group Inc 20201126 0 1.64 1.66 1.63 1.64 257139 1.64
RCH.TO Richelieu Hardware Ltd 20201126 0 37.17 37.3 36.97 37.05 13900 36.7359 down down correct
RCI-A.TO Rogers Communications Inc 20201126 0 63.05 63.05 62.46 62.46 302 60.0078 down down correct
RCI-B.TO Rogers Communications Inc 20201126 0 60.45 60.94 60.4 60.78 224705 58.3299 up up correct
REAL.TO Real Matters Inc 20201126 0 20.37 21.07 20.04 20.5 764713 20.5 up up correct
RECP.TO Recipe Unlimited Corporation 20201126 0 16.35 16.85 16.27 16.85 20292 16.85 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20201126 0 18.16 18.44 18.11 18.31 1181642 17.3165 up up correct
RET-A.TO Reitmans (Canada) Limited 20201126 0 0.215 0.22 0.18 0.21 359174 0.21 down up incorrect
RFP.TO Resolute Forest Products Inc 20201126 0 7.29 7.29 6.62 7.12 25900 7.12 down down correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20201126 0 17 17 17 17 0 16.3254
RID.TO RBC Quant EAFE Dividend Leaders ETF 20201126 0 22.42 22.42 22.31 22.31 2000 21.7249 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20201126 0 21.5 21.51 21.44 21.44 1700 20.9134 down up incorrect
RIE.TO RBC Quant EAFE Equity Leaders ETF 20201126 0 22.27 22.27 22.27 22.27 0 21.7023
RIIN.TO Russell Investments Global Infrastructure Pool 20201126 0 17.25 18 17.25 18 300 18 up up correct
RIRA.TO Russell Investments Real Assets 20201126 0 18.29 18.29 18.27 18.27 500 17.4969 down down correct
RIT.TO CI Canadian REIT ETF 20201126 0 16.45 16.63 16.45 16.63 72831 15.8646 up up correct
RNW.TO TransAlta Renewables Inc 20201126 0 17.61 17.76 17.52 17.68 180800 16.8021 up up correct
ROOT.TO Roots Corporation 20201126 0 1.55 1.69 1.55 1.66 52188 1.66 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20201126 0 20.39 20.39 20.3 20.3 600 19.8277 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20201126 0 19.88 19.88 19.8 19.8 3800 19.3665 down up incorrect
RPF.TO RBC Canadian Preferred Share ETF 20201126 0 19.31 19.36 19.29 19.35 54500 18.5066 up down incorrect
RPI-UN.TO Richards Packaging Income Fund 20201126 0 66.13 67.25 66 66.06 15800 64.6325 down down correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20201126 0 20.77 20.77 20.77 20.77 0 20.5331
RQI.TO RBC Target 2021 Corporate Bond Index ETF 20201126 0 19.63 19.63 19.63 19.63 200 19.2895
RQJ.TO RBC Target 2022 Corporate Bond Index ETF 20201126 0 19.98 19.98 19.98 19.98 0 19.5263
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20201126 0 19.92 19.92 19.92 19.92 0 19.358
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20201126 0 21.64 21.64 21.64 21.64 0 21.1284
RS-PA.TO Real Estate & E-Comm Split Corp 20201126 0 10.16 10.16 10.16 10.16 0 9.724
RS.TO Real Estate & E-Commerce Split Corp 20201126 0 14.55 14.74 14.45 14.74 1200 13.6049 up up correct
RSI.TO Rogers Sugar Inc 20201126 0 5.28 5.46 5.28 5.46 989743 5.1258 up up correct
RTG.TO RTG Mining Inc 20201126 0 0.18 0.18 0.165 0.165 7445 0.165 down down correct
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20201126 0 16.5 16.5 16.5 16.5 0 16.2405
RUBY.TO RBC U.S. Banks Yield Index ETF 20201126 0 17.73 17.73 17.73 17.73 100 17.4414
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20201126 0 30.26 30.26 30.21 30.21 500 30.21 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20201126 0 39.47 39.47 39.17 39.17 400 38.642 down up incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20201126 0 30 30 30 30 300 29.6187
RUE.TO RBC Quant U.S. Equity Leaders ETF 20201126 0 34.54 34.54 34.54 34.54 0 34.1636
RUEH.TO RBC Quant U.S. Equity Leaders (CAD Hedged) ETF 20201126 0 29.77 29.77 29.77 29.77 0 29.4827
RUS.TO Russel Metals Inc 20201126 0 20.93 21.34 20.93 21.21 185939 20.2146 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20201126 0 21.57 21.57 21.57 21.57 100 21.0788
RVX.TO Resverlogix Corp 20201126 0 1.12 1.12 1.05 1.07 15045 1.07 down down correct
RWC.TO CI MSCI Canada Low Risk Weighted ETF 20201126 0 11.61 11.61 11.61 11.61 0 11.3018
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20201126 0 27.87 27.87 27.87 27.87 100 27.2746
RWU-B.TO CI MSCI USA Low Risk Weighted ETF 20201126 0 22.36 22.36 22.36 22.36 500 22.36
RWU.TO CI MSCI USA Low Risk Weighted ETF 20201126 0 18.06 18.06 18.06 18.06 0 17.8792
RWW.TO CI MSCI World Low Risk Weighted ETF 20201126 0 29.61 29.61 29.61 29.61 100 28.8847
RWX-B.TO CI MSCI International Low Risk Weighted ETF 20201126 0 19.815 19.82 19.815 19.82 600 19.2179 up up correct
RWX.TO CI MSCI International Low Risk Weighted ETF 20201126 0 20.32 20.34 20.21 20.34 3600 19.7745 up up correct
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20201126 0 21.03 21.03 21.03 21.03 200 20.4827
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20201126 0 26.39 26.39 26.39 26.39 0 25.941
RY-PH.TO RY-PH 20201126 0 19.32 19.32 19.17 19.3 11500 18.5515 down up incorrect
RY-PJ.TO Royal Bank of Canada 20201126 0 20.18 20.33 20.18 20.2 700 19.5349 up up correct
RY-PM.TO Royal Bank of Canada 20201126 0 19.28 19.28 19.28 19.28 7300 18.6738
RY-PN.TO RY-PN 20201126 0 26 26.02 26 26.02 2200 24.8293 up up correct
RY-PO.TO Royal Bank of Canada 20201126 0 26 26 25.99 25.99 4200 24.7964 down up incorrect
RY-PP.TO Royal Bank of Canada 20201126 0 26.16 26.16 26.05 26.08 12128 24.8131 down down correct
RY-PR.TO Royal Bank of Canada 20201126 0 25.6 25.66 25.6 25.6 5076 24.9183
RY-PS.TO Royal Bank of Canada 20201126 0 21.02 21.24 21 21.24 22436 20.2288 up up correct
RY-PZ.TO Royal Bank of Canada 20201126 0 19.05 19.14 19.04 19.1 4900 18.3466 up up correct
RY.TO Royal Bank of Canada 20201126 0 107.31 108.25 107.31 108.25 1098432 104.4042 up up correct
S.TO Sherritt International Corporation 20201126 0 0.325 0.33 0.32 0.33 192061 0.33 up up correct
SAM.TO Starcore International Mines Ltd 20201126 0 0.275 0.275 0.275 0.275 5500 0.275
SAP.TO Saputo Inc 20201126 0 34.91 35.37 34.64 35.37 230700 34.4681 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20201126 0 0.06 0.06 0.055 0.055 451333 0.055 down down correct
SBB.TO Sabina Gold & Silver Corp 20201126 0 2.55 2.59 2.51 2.59 194753 2.59 up up correct
SBC-PA.TO SBC-PA 20201126 0 10.22 10.23 10.18 10.21 20100 9.7299 down down correct
SBC.TO Brompton Split Banc Corp 20201126 0 8.44 8.448 8.4 8.44 65625 7.6558
SBI.TO Serabi Gold plc 20201126 0 1.39 1.47 1.39 1.47 900 1.47 up up correct
SBN-PA.TO SBN-PA 20201126 0 10 10 10 10 0 9.4556
SBN.TO Mulvihill S Split Corp 20201126 0 3.15 3.3 3.15 3.3 1100 3.1868 up up correct
SBR.TO Silver Bear Resources Plc 20201126 0 0.13 0.135 0.13 0.135 20500 0.135 up up correct
SCL.TO Shawcor Ltd 20201126 0 3.36 3.49 3.28 3.32 702579 3.32 down down correct
SCR.TO Score Media and Gaming Inc 20201126 0 0.8 1.04 0.79 0.98 16335066 9.8 up up correct
SCY.TO Scandium International Mining Corp 20201126 0 0.18 0.18 0.175 0.18 53050 0.18
SDE.TO Spartan Delta Corp. 20201126 0 3.18 3.23 3.18 3.23 3400 3.23 up up correct
SEA.TO Seabridge Gold Inc 20201126 0 23.59 24.12 23.58 24.12 10849 24.12 up up correct
SES.TO Secure Energy Services Inc 20201126 0 2.29 2.35 2.26 2.32 965630 2.3005 up up correct
SFC.TO Sagicor Financial Company Ltd 20201126 0 6.5 6.5 6.5 6.5 2500 6.2139
SFI.TO Solution Financial Inc. 20201126 0 0.48 0.48 0.48 0.48 0 0.4749
SGLD.TO Sabre Gold Mines Corp. 20201126 0 0.13 0.13 0.12 0.13 112200 0.13
SGR-U.TO Slate Grocery REIT 20201126 0 9.45 9.47 9.38 9.47 3500 9.47 up up correct
SGR-UN.TO Slate Grocery REIT 20201126 0 12.27 12.43 12.23 12.4 62734 11.2904 up up correct
SGY.TO Surge Energy Inc 20201126 0 0.2479 0.265 0.2479 0.265 928746 0.265 up up correct
SHLE.TO Source Energy Services Ltd 20201126 0 0.085 0.09 0.08 0.085 516558 1.02
SHOP.TO Shopify Inc 20201126 0 1329.99 1345 1320.5 1337.18 69970 1337.18 up down incorrect
SIA.TO Sienna Senior Living Inc 20201126 0 13.68 13.83 13.55 13.8 448060 12.882 up up correct
SID.TO CI U.S. Trendleaders ETF 20201126 0 31.19 31.19 31.19 31.19 1000 31.19
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20201126 0 9.7 9.7 9.53 9.62 17400 9.2213 down down correct
SII.TO Sprott Inc 20201126 0 39.65 40.68 39.65 39.87 42601 38.8946 up up correct
SIL.TO SilverCrest Metals Inc 20201126 0 11.38 11.42 11.18 11.42 191071 11.42 up up correct
SIS.TO Savaria Corporation 20201126 0 14.02 14.12 13.83 14.01 65500 13.6106 down down correct
SJ.TO Stella-Jones Inc 20201126 0 44.18 44.62 43.74 44.33 50200 43.48 up up correct
SJR-B.TO Shaw Communications Inc 20201126 0 22.68 22.81 22.63 22.74 437589 21.807 up up correct
SKE.TO Skeena Resources Limited 20201126 0 2.45 2.45 2.41 2.44 58227 9.76 down down correct
SKYY.TO First Trust Cloud Computing ETF 20201126 0 25.42 25.42 25.42 25.42 0 25.0548
SLF-PA.TO Sun Life Financial Inc 20201126 0 24.75 24.95 24.75 24.95 22850 24.0781 up down incorrect
SLF-PB.TO Sun Life Financial Inc 20201126 0 24.8 25.05 24.8 25.05 61550 24.1678 up up correct
SLF-PC.TO Sun Life Financial Inc 20201126 0 23.95 24.09 23.95 24.08 50570 23.019 up up correct
SLF-PD.TO Sun Life Financial Inc 20201126 0 23.89 24 23.88 24 7600 22.9427 up up correct
SLF-PE.TO Sun Life Financial Inc 20201126 0 24.5 24.5 24.41 24.45 2299 23.3645 down down correct
SLF-PG.TO Sun Life Financial Inc 20201126 0 11.92 11.94 11.92 11.94 3900 11.6088 up up correct
SLF-PH.TO Sun Life Financial Inc 20201126 0 16.46 16.46 16.45 16.45 2300 15.9262 down down correct
SLF-PI.TO Sun Life Financial Inc 20201126 0 20.03 20.27 20.03 20.27 200 19.5064 up down incorrect
SLF-PJ.TO Sun Life Financial Inc 20201126 0 10.56 10.68 10.56 10.68 500 10.4193 up down incorrect
SLF-PK.TO Sun Life Financial Inc 20201126 0 15.62 15.62 15.62 15.62 0 15.2145
SLF.TO Sun Life Financial Inc 20201126 0 58.61 58.84 58.02 58.68 1549204 56.6573 up up correct
SLR.TO Solitario Zinc Corp 20201126 0 0.66 0.66 0.6 0.6 3700 0.6 down down correct
SLS.TO Solaris Resources Inc 20201126 0 5.97 6.09 5.77 6.09 100309 6.09 up up correct
SMT.TO Sierra Metals Inc 20201126 0 3.86 3.98 3.85 3.95 40600 3.8666 up up correct
SMU-UN.TO Summit Industrial Income REIT 20201126 0 13.27 13.4 13.18 13.4 188100 12.9276 up up correct
SNC.TO SNC-Lavalin Group Inc 20201126 0 23.64 23.85 23.56 23.6 174525 23.5414 down down correct
SOLG.TO SolGold Plc 20201126 0 0.65 0.65 0.65 0.65 500 0.65
SOT-UN.TO Slate Office REIT 20201126 0 4.25 4.31 4.22 4.28 373550 3.9098 up up correct
SOY.TO SunOpta Inc 20201126 0 11.76 12.29 11.76 12.19 35442 12.19 up up correct
SPB.TO Superior Plus Corp 20201126 0 11.88 11.99 11.88 11.91 196038 11.2583 up up correct
SPG.TO Spark Power Group Inc 20201126 0 1.43 1.43 1.38 1.39 16300 1.39 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20201126 0 24.5 24.67 24.35 24.58 321331 22.8773 up down incorrect
SRV-UN.TO SIR Royalty Income Fund 20201126 0 2.95 3.63 2.91 3.38 73381 3.207 up up correct
SRX.TO Storm Resources Ltd 20201126 0 2.27 2.34 2.27 2.34 9589 2.34 up up correct
SSL.TO Sandstorm Gold Ltd 20201126 0 9.42 9.66 9.42 9.66 82507 9.66 up up correct
SSRM.TO SSR Mining Inc 20201126 0 23.23 23.55 23.14 23.55 100330 23.2603 up up correct
STEP.TO STEP Energy Services Ltd 20201126 0 0.65 0.65 0.6 0.6 39478 0.6 down up incorrect
STGO.TO Steppe Gold Ltd 20201126 0 2.08 2.08 2.04 2.08 25650 2.08
STLC.TO Stelco Holdings Inc 20201126 0 17.86 17.86 17.28 17.35 52500 17.0474 down down correct
STN.TO Stantec Inc 20201126 0 39.34 39.6 39.19 39.3 91279 38.8098 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20201126 0 21.74 21.74 21.72 21.72 600 21.2431 down down correct
SU.TO Suncor Energy Inc 20201126 0 22.65 22.89 22.59 22.64 10245388 21.575 down down correct
SUN104.TO Sun Life Mfs International Value A 20201126 0 26.248 26.248 26.248 26.248 0 26.248
SVB.TO Silver Bull Resources Inc 20201126 0 0.65 0.65 0.65 0.65 2600 0.65
SVM.TO Silvercorp Metals Inc 20201126 0 7.6 8.02 7.6 7.96 514000 7.9212 up up correct
SVR-C.TO iShares Silver Bullion ETF 20201126 0 11.98 11.98 11.92 11.92 394 11.92 down up incorrect
SVR.TO iShares Silver Bullion ETF 20201126 0 12.02 12.16 11.95 12.16 24926 12.16 up up correct
SW.TO Sierra Wireless Inc 20201126 0 18.41 19.8 18.41 18.97 83744 18.97 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20201126 0 2.89 3.19 2.89 3.17 19733 3.17 up up correct
SXP.TO Supremex Inc 20201126 0 1.7 1.72 1.68 1.71 185985 1.71 up up correct
SYLD.TO Purpose Strategic Yield Fund 20201126 0 19.28 19.28 19.25 19.25 800 19.25 down down correct
SYZ.TO Sylogist Ltd. 20201126 0 10.79 10.79 10.68 10.72 13108 10.1573 down down correct
SZLS.TO StageZero Life Sciences Ltd 20201126 0 0.66 0.68 0.65 0.66 169173 0.66
T.TO TELUS Corporation 20201126 0 24.99 25.13 24.89 24.89 922885 23.5146 down down correct
TA-PD.TO TransAlta Corporation 20201126 0 10.09 10.09 10.08 10.08 1865 9.4412 down down correct
TA-PE.TO TA-PE 20201126 0 9.9 9.96 9.85 9.87 900 9.3708 down up incorrect
TA-PF.TO TA-PF 20201126 0 13.73 13.89 13.73 13.89 9955 12.9263 up up correct
TA-PH.TO TA-PH 20201126 0 16.4 16.74 16.36 16.57 18175 15.3083 up up correct
TA-PJ.TO TransAlta Corporation 20201126 0 17.51 17.63 17.51 17.63 6000 16.3872 up down incorrect
TA.TO TransAlta Corporation 20201126 0 8.9 9.03 8.9 8.99 204886 8.8098 up up correct
TBL.TO Taiga Building Products Ltd 20201126 0 1.52 1.56 1.52 1.53 12200 1.3957 up up correct
TBP.TO Tetra Bio-Pharma Inc 20201126 0 0.175 0.185 0.175 0.18 179008 0.18 up up correct
TCL-A.TO Transcontinental Inc 20201126 0 18.97 19.16 18.94 19.04 114163 18.2584 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20201126 0 16.54 16.54 16.54 16.54 100 16.0631
TCN.TO Tricon Residential Inc 20201126 0 10.74 10.95 10.7 10.91 239600 10.6851 up up correct
TCS.TO Tecsys Inc 20201126 0 36.25 37.06 36.19 37.06 5700 36.808 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20201126 0 15.73 15.73 15.73 15.73 0 15.3421
TCW.TO Trican Well Service Ltd 20201126 0 1.42 1.49 1.42 1.45 240973 1.45 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20201126 0 15.67 15.67 15.67 15.67 0 15.67
TD-PFH.TO The Toronto-Dominion Bank 20201126 0 22.55 22.55 22.55 22.55 0 22.55
TD-PFI.TO The Toronto-Dominion Bank 20201126 0 17.59 17.59 17.59 17.59 0 17.59
TD-PFK.TO The Toronto-Dominion Bank 20201126 0 16.44 16.44 16.44 16.44 0 16.44
TD-PFL.TO The Toronto-Dominion Bank 20201126 0 19.76 19.76 19.76 19.76 0 19.76
TD-PFM.TO The Toronto-Dominion Bank 20201126 0 21.01 21.01 21.01 21.01 0 21.01
TD.TO The Toronto-Dominion Bank 20201126 0 70.96 71.37 70.72 70.91 2186516 68.2264 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20201126 0 15.63 15.63 15.59 15.59 2700 15.3598 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20201126 0 23.53 23.62 23.47 23.54 40100 23.4943 up up correct
TECK-A.TO Teck Resources Limited 20201126 0 23.84 23.93 23.4 23.93 6286 23.7551 up up correct
TECK-B.TO Teck Resources Limited 20201126 0 20.53 20.55 20.28 20.45 648342 20.2724 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20201126 0 10.02 10.02 10.02 10.02 283100 9.7985
TF.TO Timbercreek Financial Corp 20201126 0 8.93 8.93 8.83 8.91 39500 8.2122 down down correct
TFII.TO TFI International Inc 20201126 0 66.29 66.46 65.9 66.17 67373 65.3641 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20201126 0 17.69 17.8 17.68 17.8 6800 17.1429 up up correct
TGFI.TO TD Active Global Income ETF 20201126 0 25.03 25.03 25.03 25.03 0 24.4243
TGGR.TO TD Active Global Equity Growth ETF 20201126 0 16.98 16.98 16.98 16.98 188 16.9753
TGL.TO TransGlobe Energy Corporation 20201126 0 0.64 0.66 0.64 0.66 2500 0.66 up up correct
TGO.TO TeraGo Inc 20201126 0 5.65 5.78 5.59 5.61 3950 5.61 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20201126 0 15.2 15.2 15.11 15.18 4117 15.18 down down correct
TH.TO Theratechnologies Inc 20201126 0 3.03 3.14 3.03 3.14 47097 3.14 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20201126 0 18.68 18.68 18.68 18.68 100 18.3431
THU.TO TD U.S. Equity CAD Hedged Index ETF 20201126 0 25.56 25.56 25.56 25.56 300 25.2716
TI.TO Titan Mining Corporation 20201126 0 0.65 0.68 0.65 0.65 53100 0.6309
TIH.TO Toromont Industries Ltd 20201126 0 89.3 91.26 88.94 91.21 268938 89.7115 up up correct
TILV.TO TD Q International Low Volatility ETF 20201126 0 13.85 13.85 13.85 13.85 0 13.85
TINF.TO TD Active Global Infrastructure Equity ETF 20201126 0 16.61 16.73 16.6 16.73 1600 16.3814 up up correct
TKO.TO Taseko Mines Limited 20201126 0 1.17 1.255 1.17 1.21 403177 1.21 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20201126 0 17.5 17.5 17.5 17.5 200 16.7828
TLG.TO Troilus Gold Corp 20201126 0 1.1 1.14 1.09 1.13 124849 1.13 up up correct
TLO.TO Talon Metals Corp 20201126 0 0.38 0.38 0.295 0.335 1002625 0.335 down down correct
TMD.TO Titan Medical Inc 20201126 0 1.31 1.32 1.17 1.25 115319 1.25 down down correct
TML.TO Treasury Metals Inc 20201126 0 1.4 1.4 1.37 1.37 4966 1.37 down down correct
TMQ.TO Trilogy Metals Inc 20201126 0 2.26 2.26 2.26 2.26 100 2.26
TNT-UN.TO True North Commercial Real Estate Investment Trust 20201126 0 6.66 6.73 6.65 6.73 128700 6.1396 up up correct
TNX.TO Tanzanian Gold Corporation 20201126 0 0.75 0.78 0.74 0.78 16000 0.78 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20201126 0 15.89 15.89 15.89 15.89 0 15.5638
TOCC.TO TD One-Click Conservative ETF Portfolio 20201126 0 15.38 15.38 15.38 15.38 700 15.1193
TOCM.TO TD One-Click Moderate ETF Portfolio 20201126 0 15.47 15.47 15.47 15.47 500 15.1853
TOT.TO Total Energy Services Inc 20201126 0 3.1 3.18 3.04 3.12 63956 3.12 up up correct
TOU.TO Tourmaline Oil Corp 20201126 0 18.4 18.63 18.27 18.41 515400 17.5963 up up correct
TOY.TO Spin Master Corp 20201126 0 29.73 30 29.47 29.7 59116 29.7 down down correct
TPE.TO TD International Equity Index ETF 20201126 0 18.85 18.86 18.84 18.84 1300 18.492 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20201126 0 8.41 8.51 8.41 8.51 8100 8.1432 up up correct
TPU.TO TD U.S. Equity Index ETF 20201126 0 27.03 27.31 27.02 27.2 1300 26.8896 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20201126 0 12.57 12.62 12.57 12.62 10629 12.62 up up correct
TRI-PB.TO Thomson Reuters Corp 20201126 0 11.23 11.24 11.23 11.24 500 10.8821 up up correct
TRI.TO Thomson Reuters Corporation 20201126 0 104.09 104.09 103.28 103.43 106300 101.8098 down up incorrect
TRIL.TO Trillium Therapeutics Inc 20201126 0 22.74 24.18 22.62 24.18 226625 24.18 up up correct
TRL.TO Trilogy International Partners Inc 20201126 0 1.32 1.35 1.3 1.34 10105 1.34 up up correct
TRP-PA.TO TC Energy Corporation 20201126 0 12.9 13.02 12.7 13.02 2300 12.1987 up up correct
TRP-PB.TO TC Energy Corporation 20201126 0 9.18 9.21 9.01 9.15 15400 8.7581 down down correct
TRP-PC.TO TC Energy Corporation 20201126 0 9.76 10.2 9.76 10.06 11214 9.6776 up up correct
TRP-PD.TO TRP-PD 20201126 0 14.62 14.85 14.61 14.75 8300 14.0039 up up correct
TRP-PE.TO TRP-PE 20201126 0 14.35 14.37 14.35 14.37 1700 13.659 up up correct
TRP-PF.TO TC Energy Corporation 20201126 0 10.64 10.64 10.64 10.64 380 10.1883
TRP-PG.TO TRP-PG 20201126 0 15.5 15.75 15.5 15.71 5000 15.1167 up down incorrect
TRP-PH.TO TRP-PH 20201126 0 8.02 8.02 8.02 8.02 350 7.7139
TRP-PI.TO TRP-PI 20201126 0 9.9 9.9 9.9 9.9 500 9.5877
TRP-PK.TO TC Energy Corporation 20201126 0 25 25 24.95 24.95 25275 23.7772 down down correct
TRP.TO TC Energy Corporation 20201126 0 58.65 59 58.52 58.9 555579 55.5835 up up correct
TRQ.TO Turquoise Hill Resources Ltd 20201126 0 12.56 13.16 12.56 12.95 103383 12.95 up up correct
TRZ.TO Transat A.T. Inc 20201126 0 5.68 5.79 5.63 5.71 119358 5.71 up up correct
TSK.TO Talisker Resources Ltd 20201126 0 0.315 0.33 0.315 0.32 651134 0.32 up down incorrect
TSL.TO Tree Island Steel Ltd 20201126 0 2.35 2.47 2.34 2.47 5900 2.3965 up up correct
TSU.TO Trisura Group Ltd 20201126 0 20.3925 20.8275 20.3925 20.4275 32000 20.4275 up down incorrect
TTP.TO TD Canadian Equity Index ETF 20201126 0 19.69 19.69 19.54 19.55 27900 19.039 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20201126 0 16.982 16.982 16.982 16.982 100 16.4862
TULV.TO TD Q U.S. Low Volatility ETF 20201126 0 16.11 16.11 16.11 16.11 0 15.8529
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20201126 0 15.07 15.07 15.07 15.07 0 14.5167
TV.TO Trevali Mining Corporation 20201126 0 0.19 0.2 0.19 0.195 852880 1.95 up up correct
TVA-B.TO TVA Group Inc 20201126 0 1.79 1.79 1.71 1.71 1211 1.71 down down correct
TVE.TO Tamarack Valley Energy Ltd 20201126 0 1 1.02 0.99 1.01 210570 1.01 up down incorrect
TVK.TO TerraVest Industries Inc 20201126 0 15.87 16.3 15.73 16 5400 15.6577 up up correct
TWC.TO TWC Enterprises Limited 20201126 0 15.95 16 15.95 15.95 1200 15.8646
TWM.TO Tidewater Midstream and Infrastructure Ltd 20201126 0 0.73 0.73 0.72 0.72 75500 0.6944 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20201126 0 21.97 21.98 21.94 21.98 10400 21.98 up down incorrect
TXF.TO CI Tech Giants Covered Call ETF 20201126 0 19.84 19.89 19.76 19.89 18100 17.5866 up up correct
TXG.TO Torex Gold Resources Inc 20201126 0 17.58 17.89 17.58 17.81 76827 17.81 up down incorrect
TXP.TO Touchstone Exploration Inc 20201126 0 2.18 2.18 2.16 2.17 42596 2.17 down down correct
U.TO Uranium Participation Corporation 20201126 0 4.16 4.22 4.135 4.14 192732 4.14 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20201126 0 13.782 13.782 13.782 13.782 0 12.6003
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20201126 0 10.21 10.21 10.21 10.21 0 10.068
UEX.TO UEX Corporation 20201126 0 0.155 0.155 0.15 0.155 148700 0.155
UFS.TO Domtar Corporation 20201126 0 40.64 40.64 40 40 2064 40 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20201126 0 26.25 26.25 26.07 26.1 600 26.1 down up incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20201126 0 41.06 41.06 40.68 40.68 2650 40.68 down down correct
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20201126 0 24.17 24.17 24.17 24.17 0 23.5735
UNI.TO Unisync Corp 20201126 0 2.24 2.24 2.24 2.24 500 2.24
UNS.TO Uni-Select Inc 20201126 0 9.44 9.44 8.76 8.85 147706 8.85 down up incorrect
URE.TO Ur-Energy Inc 20201126 0 0.66 0.67 0.62 0.67 232250 0.67 up up correct
USA.TO Americas Gold and Silver Corporation 20201126 0 3.5 3.53 3.43 3.53 174425 3.53 up up correct
USB.TO Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF 20201126 0 23.083 23.083 23.083 23.083 0 22.4838
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20201126 0 37.32 37.32 37.32 37.32 100 36.4646
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20201126 0 27.322 27.332 27.2919 27.3119 34297 26.5886 down up incorrect
VB-PA.TO VB-PA 20201126 0 9.4 9.4 9.4 9.4 15360 8.794
VB.TO VersaBank 20201126 0 7.35 7.48 7.3 7.47 16600 7.411 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20201126 0 28.45 28.45 28.39 28.42 63900 27.7897 down down correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20201126 0 26.69 26.78 26.68 26.74 3300 26.1522 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20201126 0 26.6733 26.6834 26.6733 26.6733 3693 25.9115
VCE.TO Vanguard FTSE Canada Index ETF 20201126 0 37.2 37.2 37.06 37.12 9300 36.0194 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20201126 0 27.93 27.99 27.93 27.97 46100 27.3364 up up correct
VCM.TO Vecima Networks Inc 20201126 0 13.15 13.19 13.12 13.12 2600 12.9277 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20201126 0 34.88 34.96 34.85 34.92 36300 33.9753 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20201126 0 28.17 28.17 28.06 28.07 12900 27.4396 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20201126 0 37.44 37.44 37.2 37.2 2500 36.451 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20201126 0 33.51 33.51 33.4 33.44 23100 31.9848 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20201126 0 29.5 29.58 29.45 29.45 700 28.5821 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20201126 0 38.01 38.03 37.82 37.92 39600 37.2599 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20201126 0 42.45 42.65 42.06 42.07 6500 41.2371 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20201126 0 31.1 31.14 31.07 31.13 32381 30.6768 up up correct
VET.TO Vermilion Energy Inc 20201126 0 5.6 5.69 5.48 5.52 1262875 5.52 down down correct
VFF.TO Village Farms International Inc 20201126 0 13.05 13.4 12.86 13.11 697539 13.11 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20201126 0 84 84.24 83.85 83.93 54200 82.9654 down down correct
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20201126 0 26.3793 26.3793 26.217 26.2272 8578 25.563 down down correct
VGCX.TO Victoria Gold Corp 20201126 0 12.62 12.81 12.17 12.75 122577 12.75 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20201126 0 61.58 61.58 61.42 61.58 2300 60.814
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20201126 0 46.77 46.77 46.49 46.7 3500 46.1157 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20201126 0 28.66 28.7 28.64 28.68 88200 28.0491 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20201126 0 27.3917 27.3917 27.3716 27.3716 993 26.6757 down down correct
VGZ.TO Vista Gold Corp 20201126 0 1.22 1.22 1.16 1.22 32200 1.22
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20201126 0 29.53 29.53 29.35 29.4 1600 28.6022 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20201126 0 23.7 23.88 23.7 23.88 8400 22.9359 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20201126 0 29.9 30.13 29.89 29.99 34800 29.1688 up up correct
VIVO.TO VIVO Cannabis Inc 20201126 0 0.12 0.125 0.12 0.125 305280 0.125 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20201126 0 30.3049 30.3049 30.2947 30.2947 1968 29.3325 down down correct
VLE.TO Valeura Energy Inc 20201126 0 0.485 0.485 0.45 0.45 116672 0.45 down down correct
VLN.TO Velan Inc 20201126 0 6.22 6.36 6.2 6.35 19800 6.35 up up correct
VLNS.TO The Valens Company Inc 20201126 0 1.75 1.77 1.73 1.74 128416 5.22 down down correct
VMD.TO Viemed Healthcare Inc 20201126 0 12.13 12.4 11.92 12.28 179497 12.28 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20201126 0 41.44 41.45 40.45 40.54 1178 40.254 down down correct
VNP.TO 5N Plus Inc 20201126 0 2.3 2.4 2.3 2.395 123660 2.395 up up correct
VOYG.TO Voyager Digital Ltd. 20201126 0 1.6 1.83 1.5 1.72 163600 1.72 up up correct
VQS.TO Viq Solutions Inc 20201126 0 4.19 4.2 4.13 4.19 51085 4.19
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20201126 0 30.46 30.9 30.46 30.86 13700 29.8259 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20201126 0 26.19 26.19 25.99 26.02 33500 24.8637 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20201126 0 24.47 24.47 24.45 24.45 41600 23.9212 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20201126 0 25.14 25.14 25.12 25.13 29200 24.4431 down up incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20201126 0 61.15 61.17 60.91 61.02 16700 60.315 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20201126 0 66.4 66.55 66.21 66.4 19000 65.7146
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20201126 0 69.06 69.16 68.7 68.7 1262 68.0046 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20201126 0 32 32.09 32 32.09 1542 31.5518 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20201126 0 44.45 44.45 44.25 44.32 5300 43.6864 down up incorrect
VXM.TO CI Morningstar International Value Index ETF 20201126 0 21.03 21.03 21.01 21.01 800 20.4167 down down correct
W-PM.TO Westcoast Energy Inc 20201126 0 25.4 25.4 25.34 25.35 3000 23.7711 down down correct
WBR.TO Waterloo Brewing Ltd 20201126 0 4.85 5.05 4.85 5.05 16058 4.9604 up up correct
WCM-A.TO Wilmington Capital Management Inc 20201126 0 4.12 4.12 4.12 4.12 0 4.12
WCN.TO Waste Connections Inc 20201126 0 135.44 136.75 135.44 135.91 108400 134.9545 up up correct
WCP.TO Whitecap Resources Inc 20201126 0 3.96 4.09 3.96 4.04 1475900 3.8932 up up correct
WDO.TO Wesdome Gold Mines Ltd 20201126 0 10.48 10.52 10.25 10.44 165073 10.44 down down correct
WEED.TO Canopy Growth Corporation 20201126 0 34.98 35.63 34.82 34.93 737159 34.93 down down correct
WEF.TO Western Forest Products Inc 20201126 0 0.98 0.99 0.96 0.98 357748 0.96
WELL.TO WELL Health Technologies Corp 20201126 0 6.96 6.96 6.76 6.91 485948 6.91 down down correct
WFC.TO Wall Financial Corporation 20201126 0 17 17 16.97 16.97 850 16.97 down down correct
WFG.TO West Fraser Timber Co Ltd 20201126 0 73.59 73.59 71.96 72.78 117300 71.8736 down down correct
WFS.TO World Financial Split Corp 20201126 0 2.73 2.73 2.58 2.58 4750 2.58 down down correct
WILD.TO WildBrain Ltd 20201126 0 1.75 1.79 1.75 1.79 11916 1.79 up up correct
WIR-U.TO WPT Industrial Real Estate Investment Trust 20201126 0 13.41 13.9 13.41 13.89 39429 13.4036 up down incorrect
WIR-UN.TO WPT Industrial Real Estate Investment Trust 20201126 0 17.65 18.08 17.61 18.08 37451 17.9611 up up correct
WJX.TO Wajax Corporation 20201126 0 17.24 17.88 17.14 17.14 77725 16.1814 down down correct
WLLW.TO Willow Biosciences Inc 20201126 0 0.54 0.54 0.52 0.52 154800 0.52 down down correct
WM.TO Wallbridge Mining Company Limited 20201126 0 0.79 0.79 0.76 0.78 663272 0.78 down down correct
WN-PC.TO George Weston Limited 20201126 0 25.27 25.27 25.25 25.25 1712 23.6811 down up incorrect
WN-PD.TO George Weston Limited 20201126 0 25.18 25.25 25.18 25.25 3000 23.6798 up up correct
WN-PE.TO George Weston Limited 20201126 0 24.97 24.97 24.06 24.06 2475 22.6589 down down correct
WN.TO George Weston Limited 20201126 0 96.91 97.36 95.96 97.26 55219 94.9307 up up correct
WOMN.TO BMO Women in Leadership Fund 20201126 0 25.3 25.3 25.3 25.3 100 25.3
WPK.TO Winpak Ltd 20201126 0 43.2 43.2 42.24 42.54 17835 39.3791 down down correct
WPM.TO Wheaton Precious Metals Corp 20201126 0 50.72 51.88 50.55 51.68 386566 50.9989 up up correct
WPRT.TO Westport Fuel Systems Inc 20201126 0 5.24 5.56 5.21 5.25 317812 5.25 up up correct
WRG.TO Western Energy Services Corp 20201126 0 0.3 0.315 0.3 0.305 3000 0.305 up down incorrect
WRN.TO Western Copper and Gold Corporation 20201126 0 1.58 1.58 1.54 1.56 96224 1.56 down down correct
WRX.TO Western Resources Corp 20201126 0 0.175 0.175 0.175 0.175 21000 0.175
WSP.TO WSP Global Inc 20201126 0 95.05 95.05 94.14 94.82 74000 93.7577 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20201126 0 29.17 29.17 29.17 29.17 100 28.7071
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20201126 0 28.18 28.18 28.18 28.18 100 27.843
WTE.TO Westshore Terminals Investment Corporation 20201126 0 16.79 16.86 16.6 16.75 38403 15.6493 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20201126 0 20.47 20.59 20.47 20.59 4400 20.3258 up up correct
X.TO TMX Group Limited 20201126 0 125.89 126.81 125.7 126.13 57788 123.28 up down incorrect
XAU.TO Goldmoney Inc 20201126 0 2.32 2.33 2.29 2.33 15918 2.33 up down incorrect
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20201126 0 23.55 23.55 23.55 23.55 0 23.55
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20201126 0 30.5 30.56 30.465 30.5 12431 30.0714
XBAL.TO iShares Core Balanced ETF Portfolio 20201126 0 25.44 25.44 25.38 25.44 17000 24.939
XBB.TO iShares Core Canadian Universe Bond Index ETF 20201126 0 33.32 33.33 33.29 33.33 38900 32.4932 up up correct
XBC.TO Xebec Adsorption Inc 20201126 0 5.84 5.92 5.78 5.89 152136 5.89 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20201126 0 22.59 22.6 22.56 22.59 11800 21.928
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20201126 0 45.12 45.12 45.12 45.12 100 44.9199
XCG.TO iShares Canadian Growth Index ETF 20201126 0 39.56 39.71 39.56 39.62 300 38.8857 up up correct
XCH.TO iShares China Index ETF 20201126 0 29.78 29.78 29.61 29.62 16100 29.0818 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20201126 0 21.99 22.02 21.94 21.99 3700 21.4826
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20201126 0 53.12 53.12 53.12 53.12 100 52.2925
XCT.TO exactEarth Ltd 20201126 0 0.85 0.85 0.85 0.85 1516 0.85
XCV.TO iShares Canadian Value Index ETF 20201126 0 24.65 24.65 24.65 24.65 100 24.0182
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20201126 0 16.16 16.16 16.16 16.16 1500 16.16
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20201126 0 20.99 20.99 20.81 20.9 1800 20.2477 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20201126 0 21.32 21.32 21.27 21.28 1400 20.6172 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20201126 0 19.9 19.98 19.88 19.98 27300 19.1594 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20201126 0 49.49 49.49 49.49 49.49 300 48.8332
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20201126 0 17.52 17.52 17.52 17.52 5300 17.52
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20201126 0 22.77 22.83 22.77 22.8 11100 22.1827 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20201126 0 22.39 22.43 22.35 22.43 4200 21.865 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20201126 0 24.42 24.48 24.4 24.45 23500 23.475 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20201126 0 20.61 20.61 20.52 20.52 300 19.8859 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201126 0 23.09 23.09 23.09 23.09 0 23.09
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20201126 0 29.84 30.2 29.84 30 59700 29.5324 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20201126 0 25.28 25.28 25.28 25.28 0 25.28
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20201126 0 32.53 32.54 32.44 32.44 58000 31.7579 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20201126 0 25.2 25.2 25.2 25.2 300 24.6081
XEM.TO iShares MSCI Emerging Markets Index ETF 20201126 0 36.23 36.23 35.88 36.08 11390 35.6288 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20201126 0 23.38 23.48 23.265 23.47 38900 23.0684 up down incorrect
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20201126 0 21.21 21.21 21.21 21.21 500 20.7781
XEU.TO iShares MSCI Europe IMI Index ETF 20201126 0 24.99 24.99 24.99 24.99 1100 24.4096
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20201126 0 29.91 29.91 29.91 29.91 0 29.6002
XFC.TO iShares MSCI Multifactor Canada Index ETF 20201126 0 23.79 23.79 23.79 23.79 0 23.2509
XFF.TO iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) 20201126 0 23.58 23.58 23.58 23.58 0 22.6637
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20201126 0 23.75 23.77 23.73 23.73 5400 23.2472 down down correct
XFI.TO iShares MSCI Multifactor EAFE Index ETF 20201126 0 23.01 23.01 23.01 23.01 0 22.2727
XFR.TO iShares Floating Rate Index ETF 20201126 0 20.12 20.12 20.11 20.11 1100 20.0311 down up incorrect
XFS-U.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201126 0 23.83 23.83 23.83 23.83 0 23.83
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20201126 0 30.93 30.93 30.93 30.93 0 30.6417
XGB.TO iShares Canadian Government Bond Index ETF 20201126 0 23.25 23.26 23.23 23.25 5200 22.7358
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20201126 0 36.44 36.7 36.44 36.7 500 36.3209 up down incorrect
XGRO.TO iShares Core Growth ETF Portfolio 20201126 0 23.12 23.13 23.05 23.13 52400 22.6833 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20201126 0 21.58 21.58 21.4 21.44 2300 20.7074 down up incorrect
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20201126 0 56.56 56.6 56.04 56.59 6127 56.0837 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20201126 0 27.14 27.15 26.92 27 2300 26.0754 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20201126 0 23.5 23.52 23.48 23.52 5500 22.7422 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20201126 0 18.7 18.7 18.65 18.65 13700 17.7956 down down correct
XID.TO iShares India Index ETF 20201126 0 39.21 39.22 39.19 39.2 620 39.2 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20201126 0 25.9 26.05 25.9 26 1100 25.4253 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20201126 0 26.68 26.82 26.66 26.75 29000 26.2429 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20201126 0 21.39 21.44 21.35 21.35 4500 20.8338 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20201126 0 27.2 27.22 27.16 27.22 5400 26.3831 up up correct
XLY.TO Auxly Cannabis Group Inc 20201126 0 0.295 0.3 0.285 0.29 444760 0.29 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20201126 0 16.83 16.83 16.83 16.83 0 16.83
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20201126 0 22 22.015 21.88 21.9 4000 21.7016 down up incorrect
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20201126 0 20.47 20.47 20.44 20.44 1000 20.2514 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20201126 0 35.71 36.02 35.61 36.01 5800 35.5379 up down incorrect
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20201126 0 22.28 22.28 22.28 22.28 0 21.9976
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20201126 0 28.04 28.04 27.82 28.04 1300 27.5123
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20201126 0 28.76 28.76 28.76 28.76 0 28.3822
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20201126 0 24.63 24.63 24.58 24.58 300 24.5244 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20201126 0 45.8 45.8 45.8 45.8 0 45.8
XMU.TO iShares MSCI Min Vol USA Index ETF 20201126 0 58.96 58.96 58.65 58.7 500 57.9131 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20201126 0 30.97 30.97 30.95 30.97 2500 30.1649
XMW.TO iShares MSCI Min Vol Global Index ETF 20201126 0 44.33 44.44 44 44.1 2300 43.4934 down up incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20201126 0 25.35 25.35 25.35 25.35 0 25.0299
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20201126 0 22 22.02 22 22 10807 21.4864
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20201126 0 23.94 23.94 23.94 23.94 0 23.6901
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20201126 0 95.49 95.62 95.15 95.39 21800 95.1401 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20201126 0 27.46 27.54 27.46 27.51 3699 27.1286 up down incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20201126 0 21.31 21.31 21.31 21.31 100 20.8158
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20201126 0 28.18 28.18 28.16 28.18 28423 27.6149
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20201126 0 19.95 19.95 19.95 19.95 100 19.4436
XSE.TO iShares Conservative Strategic Fixed Income ETF 20201126 0 21.38 21.39 21.34 21.34 5100 20.7876 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20201126 0 21.82 21.82 21.8 21.8 3096 21.8 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20201126 0 22.82 22.82 22.82 22.82 500 22.5595
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20201126 0 19.84 19.85 19.84 19.85 12000 19.3388 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20201126 0 18.94 19.01 18.94 18.98 2500 18.4458 up up correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20201126 0 22.81 22.81 22.81 22.81 100 22.6579
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20201126 0 22.42 22.42 22.42 22.42 0 22.3082
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20201126 0 39.35 39.35 39.21 39.27 83404 38.8183 down up incorrect
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20201126 0 20 20 20 20 34900 19.6243
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20201126 0 20.46 20.46 20.46 20.46 19000 20.46
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20201126 0 37.31 37.35 37.15 37.22 48000 36.9636 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20201126 0 26.12 26.12 26.1 26.1 4641 26.1 down down correct
XTC.TO Exco Technologies Limited 20201126 0 8.26 8.26 8.15 8.22 16919 7.8259 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20201126 0 10.03 10.03 10.02 10.02 143500 9.4797 down up incorrect
XTD.TO TDb Split Corp 20201126 0 2.99 3.22 2.89 3 12600 2.6838 up up correct
XTG.TO Xtra-Gold Resources Corp 20201126 0 1.17 1.2 1.17 1.2 96550 1.2 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20201126 0 10.84 10.84 10.76 10.78 15600 10.3177 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20201126 0 31.76 32 31.76 31.91 10200 31.5449 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20201126 0 45.68 45.85 45.68 45.85 1100 45.85 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20201126 0 58.72 59.07 58.71 58.79 48300 58.1084 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20201126 0 50.54 50.54 50.54 50.54 1700 50.236
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20201126 0 27.7 27.7 27.7 27.7 0 27.7
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20201126 0 35.9 36.03 35.9 35.99 8900 35.5713 up down incorrect
XVLU.TO iShares MSCI USA Value Factor Index ETF 20201126 0 21.24 21.24 21.24 21.24 0 20.7023
XWD.TO iShares MSCI World Index ETF 20201126 0 60.87 60.87 60.5 60.55 2952 60.0082 down up incorrect
XXM.TO CI Morningstar US Value Index ETF 20201126 0 9.04 9.04 9 9 1400 8.8535 down down correct
Y.TO Yellow Pages Limited 20201126 0 12.78 12.83 12.52 12.52 2266 12.0261 down down correct
YCM.TO New Commerce Split Fund 20201126 0 1.8 1.8 1.8 1.8 0 1.7143
YGR.TO Yangarra Resources Ltd 20201126 0 0.58 0.59 0.58 0.59 127016 0.59 up up correct
YRB.TO Yorbeau Resources Inc 20201126 0 0.05 0.05 0.045 0.045 15000 0.045 down up incorrect
YRI.TO Yamana Gold Inc 20201126 0 6.74 6.75 6.67 6.72 656368 6.5599 down down correct
YXM.TO CI Morningstar US Momentum Index ETF 20201126 0 15.54 15.54 15.54 15.54 0 15.4299
ZAG.TO BMO Aggregate Bond Index ETF 20201126 0 16.65 16.66 16.64 16.64 57800 16.148 down up incorrect
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20201126 0 34.59 34.59 34.57 34.58 9400 33.7351 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20201126 0 25.44 25.52 25.29 25.29 11200 24.7402 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20201126 0 53.73 53.73 53.61 53.61 400 51.9884 down down correct
ZCH.TO BMO China Equity Index ETF 20201126 0 35.01 35.14 34.96 35.14 3401 34.959 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20201126 0 17.47 17.5 17.47 17.5 4600 16.9457 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20201126 0 33.96 33.96 33.92 33.92 3600 33.0564 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20201126 0 33 33 33 33 0 32.3869
ZCS-L.TO BMO Short Corporate Bond Index ETF 20201126 0 22.53 22.54 22.53 22.54 300 22.54 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20201126 0 14.6 14.6 14.58 14.6 55958 14.1454
ZDB.TO BMO Discount Bond Index ETF 20201126 0 17.36 17.38 17.36 17.38 2500 17.0118 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20201126 0 19.81 19.81 19.48 19.48 500 18.6727 down up incorrect
ZDI.TO BMO International Dividend ETF 20201126 0 19.2 19.22 19.03 19.04 3400 18.2935 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20201126 0 48.42 48.42 48.2 48.27 919 47.5142 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20201126 0 22.08 22.08 21.91 21.91 1793 21.3699 down up incorrect
ZDV.TO BMO Canadian Dividend ETF 20201126 0 16.56 16.6 16.56 16.59 41186 15.8362 up up correct
ZDY.TO BMO US Dividend ETF 20201126 0 31.35 31.35 31.22 31.25 2560 30.3046 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20201126 0 19.63 19.69 19.595 19.69 37400 19.1987 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20201126 0 29.09 29.19 29.03 29.1 78634 28.0066 up down incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20201126 0 15.62 15.67 15.61 15.67 2900 15.0346 up down incorrect
ZEM.TO BMO MSCI Emerging Markets Index ETF 20201126 0 23.2 23.37 23.2 23.35 33527 22.9526 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20201126 0 30.61 30.7 30.51 30.55 3426 29.365 down up incorrect
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20201126 0 24.36 24.36 24.16 24.17 2200 23.7084 down down correct
ZESG.TO BMO Balanced ESG ETF 20201126 0 31.61 31.62 31.6 31.6 2200 30.9116 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20201126 0 34.8 34.8 34.8 34.8 100 34.1719
ZFH.TO BMO Floating Rate High Yield ETF 20201126 0 14.48 14.48 14.465 14.48 5800 13.8365
ZFL.TO BMO Long Federal Bond Index ETF 20201126 0 20.17 20.18 20.13 20.18 3900 19.6118 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20201126 0 17.4 17.41 17.39 17.41 11000 17.0643 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20201126 0 33.68 33.68 33.67 33.67 800 33.4705 down down correct
ZFS.TO BMO Short Federal Bond Index ETF 20201126 0 14.55 14.55 14.55 14.55 400 14.2853
ZGB.TO BMO Government Bond Index ETF 20201126 0 55.04 55.04 55.04 55.04 1000 53.761
ZGI.TO BMO Global Infrastructure Index ETF 20201126 0 37.3 37.3 37.2 37.21 500 35.944 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20201126 0 44.43 44.43 44.33 44.34 1800 43.8836 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20201126 0 35.15 35.16 35.14 35.16 3200 34.3332 up up correct
ZGSB.TO BMO Global Strategic Bond Fund 20201126 0 31.58 31.58 31.58 31.58 2400 30.6464
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20201126 0 24.48 24.48 24.48 24.48 0 23.1819
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20201126 0 13.16 13.2 13.12 13.2 17594 12.4426 up up correct
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20201126 0 20.59 20.75 20.59 20.74 3600 20.0226 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20201126 0 29.43 29.43 29.43 29.43 100 28.8809
ZJG.TO BMO Junior Gold Index ETF 20201126 0 73.14 73.5 73.1 73.5 1121 73.5 up down incorrect
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20201126 0 20 20 20 20 0 18.8996
ZLB.TO BMO Low Volatility Canadian Equity ETF 20201126 0 34.6 34.68 34.57 34.63 19600 33.7433 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20201126 0 20.18 20.26 20.18 20.26 4800 19.4449 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20201126 0 23.71 23.71 23.71 23.71 700 23.1423
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20201126 0 28.06 28.07 27.93 27.95 800 27.3831 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20201126 0 24.45 24.45 24.44 24.44 1200 23.8169 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20201126 0 40.01 40.01 39.73 39.88 9500 39.0995 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20201126 0 30.74 30.74 30.74 30.74 400 30.2189
ZMI.TO BMO Monthly Income ETF 20201126 0 16.3 16.3 16.18 16.18 600 15.5473 down down correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20201126 0 31.4 31.4 31.4 31.4 0 31.0445
ZMP.TO BMO Mid Provincial Bond Index ETF 20201126 0 16.07 16.1 16.07 16.1 8300 15.6847 up down incorrect
ZMSB.TO BMO Global Multi-Sector Bond Fund 20201126 0 31.82 31.82 31.76 31.76 6200 31.1084 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20201126 0 45.45 45.55 45.45 45.55 263 45.066 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20201126 0 15.97 16.07 15.97 16.05 5900 15.5024 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20201126 0 51.245 51.245 51.08 51.08 1902 50.8392 down down correct
ZPAY.TO BMO Premium Yield ETF 20201126 0 30.81 30.87 30.76 30.86 2600 28.8607 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20201126 0 15.65 15.65 15.65 15.65 300 14.5366
ZPL.TO BMO Long Provincial Bond Index ETF 20201126 0 18.07 18.09 18.04 18.05 5500 17.4749 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20201126 0 9.49 9.545 9.49 9.52 34525 9.0215 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20201126 0 13.45 13.45 13.45 13.45 1505 13.0331
ZPW.TO BMO US Put Write ETF 20201126 0 15.27 15.27 15.27 15.27 0 14.1784
ZQB.TO BMO High Quality Corporate Bond Index ETF 20201126 0 30.85 30.85 30.85 30.85 0 30.0862

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