CollectAI

close-tor_stocks

2021/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20210408 0 0.29 0.29 0.26 0.28 235792 0.28 down down correct
AAV.TO Advantage Energy Ltd 20210408 0 3.04 3.07 2.89 2.94 1134813 2.94 down up incorrect
ABST.TO Absolute Software Corporation 20210408 0 17.91 18.15 17.86 18.15 225707 17.8723 up up correct
ABX.TO Barrick Gold Corporation 20210408 0 26.4 26.6 26.29 26.58 3331880 25.7192 up up correct
AC.TO Air Canada 20210408 0 27.54 27.65 26.42 26.98 3732946 26.98 down down correct
ACB.TO Aurora Cannabis Inc 20210408 0 10.73 10.88 10.475 10.72 1787728 10.72 down up incorrect
ACD.TO Accord Financial Corp 20210408 0 6.85 6.85 6.82 6.82 4800 6.7023 down down correct
ACO-X.TO ATCO Ltd 20210408 0 42.35 42.46 41.73 42 224482 40.6876 down down correct
ACQ.TO AutoCanada Inc 20210408 0 32.04 33.1 31.62 32.87 108090 32.87 up down incorrect
ACZ.TO Middlefield American Core Dividend ETF 20210408 0 15.19 15.19 15.19 15.19 0 14.8121
AD-UN.TO Alaris Equity Partners Income Trust 20210408 0 16 16.2 15.83 16.1 104549 16.1 up up correct
ADCO.TO Adcore Inc 20210408 0 1.87 1.89 1.84 1.87 17550 1.87
ADN.TO Acadian Timber Corp 20210408 0 20.05 20.06 19.78 20.02 19500 19.1365 down down correct
ADW-A.TO Andrew Peller Limited 20210408 0 10.67 10.76 10.6 10.73 15203 10.5024 up up correct
ADW-B.TO Andrew Peller Limited 20210408 0 13.11 13.11 12.96 12.96 850 12.7784 down down correct
AEG.TO Aegis Brands Inc 20210408 0 1.26 1.26 1.26 1.26 2400 1.26
AEM.TO Agnico Eagle Mines Limited 20210408 0 77.19 77.2 76.18 76.44 1391674 75.0787 down down correct
AEZS.TO Aeterna Zentaris Inc 20210408 0 1.39 1.4 1.35 1.38 191161 1.38 down down correct
AFN.TO Ag Growth International Inc 20210408 0 42.78 43.8 42.56 43.54 35800 43.1664 up up correct
AGF-B.TO AGF Management Limited 20210408 0 7.3 7.55 7.29 7.46 409671 7.2889 up up correct
AGI.TO Alamos Gold Inc 20210408 0 10.43 10.49 10.35 10.4 709700 10.3017 down down correct
AH.TO Aleafia Health Inc 20210408 0 0.59 0.63 0.57 0.62 868309 0.62 up up correct
AHC.TO Apollo Healthcare Corp 20210408 0 4.65 4.67 4.47 4.49 13255 4.49 down up incorrect
AI.TO Atrium Mortgage Investment Corporation 20210408 0 13.24 13.27 13.16 13.25 23800 12.6425 up up correct
AIF.TO Altus Group Limited 20210408 0 59.84 60.91 59.83 60.49 69900 60.0617 up down incorrect
AII.TO Almonty Industries Inc 20210408 0 1.1 1.1 1.07 1.07 16086 1.07 down up incorrect
AIM-PC.TO Aimia Inc 20210408 0 18.2 18.2 18.11 18.11 375 17.1757 down down correct
AIM.TO Aimia Inc 20210408 0 5.4 5.45 5.28 5.35 280327 5.35 down down correct
AJX.TO AgJunction Inc 20210408 0 0.55 0.55 0.54 0.54 35455 0.54 down down correct
AKT-A.TO AKITA Drilling Ltd 20210408 0 1.01 1.01 0.96 1 6827 1 down down correct
AKU.TO Akumin Inc 20210408 0 4.15 4.16 4.07 4.16 7828 4.16 up up correct
ALA-PA.TO ALA-PA 20210408 0 17.47 18.105 17.47 18.105 9096 17.5866 up up correct
ALA-PB.TO ALA-PB 20210408 0 16.93 16.93 16.93 16.93 0 16.4697
ALA-PE.TO AltaGas Ltd 20210408 0 22.16 22.3 22.16 22.25 3500 21.3781 up up correct
ALA-PG.TO AltaGas Ltd 20210408 0 20.5 20.5 20.31 20.31 224 19.6418 down down correct
ALA-PH.TO AltaGas Ltd 20210408 0 18 18 18 18 0 17.518
ALA-PK.TO AltaGas Ltd 20210408 0 25.25 25.25 25.13 25.13 5884 24.2188 down up incorrect
ALA-PU.TO AltaGas Ltd 20210408 0 22.06 22.34 22.06 22.3 1663 21.4057 up up correct
ALA.TO AltaGas Ltd 20210408 0 21.3 21.39 21.15 21.37 911444 20.7442 up up correct
ALC.TO Algoma Central Corporation 20210408 0 17.21 17.34 17.1 17.33 5626 16.824 up up correct
ALS.TO Altius Minerals Corporation 20210408 0 15.07 15.62 15.05 15.58 83864 15.3988 up up correct
ALYA.TO Alithya Group Inc 20210408 0 3.06 3.06 2.95 2.99 83542 2.99 down down correct
AMM.TO Almaden Minerals Ltd 20210408 0 0.69 0.69 0.67 0.68 5862 0.68 down down correct
AND.TO Andlauer Healthcare Group Inc 20210408 0 36.26 38.61 36.26 38.16 54000 38.0345 up up correct
ANX.TO Anaconda Mining Inc 20210408 0 0.78 0.79 0.77 0.79 208479 0.79 up up correct
AOI.TO Africa Oil Corp 20210408 0 1.21 1.21 1.2 1.2 29506 1.2 down down correct
AOT.TO Ascot Resources Ltd 20210408 0 0.86 0.87 0.85 0.85 686146 0.85 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20210408 0 42.08 42.69 41.96 42.55 228600 41.3213 up up correct
APLI.TO Appili Therapeutics Inc 20210408 0 1.05 1.07 1 1.02 26825 1.02 down down correct
APR-UN.TO Automotive Properties Real Estate Investment Trust 20210408 0 11.53 11.79 11.53 11.79 42200 11.2536 up up correct
APS.TO Aptose Biosciences Inc 20210408 0 7.13 7.18 6.49 6.5 99163 6.5 down down correct
APY.TO Anglo Pacific Group plc 20210408 0 2.48 2.48 2.48 2.48 800 2.48
AQA.TO Aquila Resources Inc 20210408 0 0.095 0.095 0.085 0.09 41200 0.09 down down correct
AQN-PA.TO AQN-PA 20210408 0 23.71 24.49 23.7 24.2 18053 23.308 up up correct
AQN-PD.TO AQN-PD 20210408 0 24.4 24.4 24.25 24.4 2500 23.5217
AQN.TO Algonquin Power & Utilities Corp 20210408 0 20.62 20.7 20.56 20.63 2558402 19.9318 up down incorrect
AR.TO Argonaut Gold Inc 20210408 0 2.55 2.62 2.53 2.59 732133 2.59 up up correct
ARB.TO Accelerate Arbitrage Fund 20210408 0 27.55 27.72 27.55 27.72 1064 27.72 up up correct
ARE.TO Aecon Group Inc 20210408 0 19.8 20.06 19.78 20.04 216908 19.473 up up correct
ARG.TO Amerigo Resources Ltd 20210408 0 0.94 0.98 0.94 0.94 122410 0.925
ARIS.TO Aris Gold Corp 20210408 0 2.3 2.4 2.3 2.3 17732 2.3
ARX.TO ARC Resources Ltd 20210408 0 7.62 7.81 7.54 7.76 3016074 7.6054 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20210408 0 1.58 1.63 1.57 1.61 108951 1.61 up up correct
ASND.TO Ascendant Resources Inc 20210408 0 0.16 0.175 0.16 0.175 187952 0.175 up up correct
ASP.TO Acerus Pharmaceuticals Corporation 20210408 0 0.055 0.055 0.05 0.05 60300 0.05 down down correct
AT.TO AcuityAds Holdings Inc 20210408 0 13.65 14.74 13.51 14.32 618797 14.32 up up correct
ATA.TO ATS Automation Tooling Systems Inc 20210408 0 27.46 27.89 27.21 27.84 154894 27.84 up up correct
ATD-A.TO Alimentation Couche-Tard Inc 20210408 0 42.21 42.21 41.24 41.7 31827 41.4512 down down correct
ATD-B.TO Alimentation Couche-Tard Inc 20210408 0 42.02 42.05 41.06 41.5 1379798 41.2495 down down correct
ATE.TO Antibe Therapeutics Inc. 20210408 0 4.95 4.95 4.87 4.93 52315 4.93 down down correct
ATH.TO Athabasca Oil Corporation 20210408 0 0.52 0.52 0.495 0.5 1061499 0.5 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20210408 0 22.23 22.23 22.23 22.23 0 21.383
ATZ.TO Aritzia Inc 20210408 0 31.21 31.27 30.6 31.22 131136 31.22 up up correct
AUMN.TO Golden Minerals Company 20210408 0 0.91 0.93 0.86 0.93 27924 0.93 up up correct
AVCN.TO Avicanna Inc 20210408 0 1.07 1.11 1.07 1.09 50931 1.09 up up correct
AVL.TO Avalon Advanced Materials Inc 20210408 0 0.215 0.215 0.2 0.205 204981 0.205 down down correct
AVP.TO Avcorp Industries Inc 20210408 0 0.08 0.08 0.08 0.08 2098 0.08
AW-UN.TO A&W Revenue Royalties Income Fund 20210408 0 37.36 37.65 36.83 37.36 25500 35.9141
AX-PA.TO AX-PA 20210408 0 23.21 23.21 23.21 23.21 100 22.2323
AX-PE.TO Artis Real Estate Investment Trust 20210408 0 21.9 21.96 21.9 21.95 3010 21.0141 up up correct
AX-PI.TO Artis Real Estate Investment Trust 20210408 0 25.02 25.21 25.02 25.21 690 24.1311 up up correct
AX-UN.TO Artis Real Estate Investment Trust 20210408 0 10.97 11.22 10.97 11.22 701821 10.4976 up up correct
AXU.TO Alexco Resource Corp 20210408 0 3.33 3.42 3.32 3.36 135921 3.36 up up correct
AYA.TO Aya Gold & Silver Inc 20210408 0 5.26 5.97 5.2 5.97 298041 5.97 up up correct
AYM.TO Atalaya Mining Plc 20210408 0 5.74 5.74 5.74 5.74 100 5.74
AZG.TO Arizona Gold Corp 20210408 0 0.13 0.13 0.125 0.125 86100 0.125 down down correct
AZZ.TO Azarga Uranium Corp 20210408 0 0.3 0.305 0.29 0.3 484181 0.3
BAM-A.TO Brookfield Asset Management Inc 20210408 0 56.4763 56.7939 56.2082 56.4663 1176586 56.0639 down down correct
BAM-PB.TO BAM-PB 20210408 0 12.24 12.32 12.2 12.32 4764 12.0263 up down incorrect
BAM-PC.TO BAM-PC 20210408 0 12.06 12.16 12.06 12.16 1300 11.8704 up up correct
BAM-PFA.TO Brookfield Asset Management Inc 20210408 0 22.56 22.6 22.55 22.59 3664 22.59 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20210408 0 20.85 20.91 20.85 20.86 3700 20.86 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20210408 0 23.74 24 23.74 24 6492 24 up up correct
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20210408 0 24 24.2 24 24.2 11300 24.2 up up correct
BAM-PFE.TO Brookfield Asset Management Inc 20210408 0 19.2 19.2 18.99 19.01 1585 19.01 down up incorrect
BAM-PFF.TO Brookfield Asset Management Inc. PREF SR 40 CL A 20210408 0 21.31 21.31 21.17 21.25 6235 21.25 down down correct
BAM-PFG.TO Brookfield Asset Management Inc 20210408 0 20.48 20.58 20.48 20.58 300 20.58 up up correct
BAM-PFH.TO Brookfield Asset Management Inc. PFD SHS A SR44 20210408 0 26.46 26.56 26.3 26.45 10400 26.45 down down correct
BAM-PFI.TO Brookfield Asset Management Inc 20210408 0 25.48 25.5 25.45 25.5 2727 25.5 up up correct
BAM-PFJ.TO Brookfield Asset Management Inc. PFD SR 48 CL A 20210408 0 25.09 25.14 25.09 25.09 4594 25.09
BAM-PK.TO BAM-PK 20210408 0 12.09 12.18 12.09 12.18 1800 11.8905 up up correct
BAM-PM.TO Brookfield Asset Management Inc 20210408 0 23.62 23.79 23.6 23.75 4250 23.1983 up up correct
BAM-PN.TO BAM-PN 20210408 0 23.75 23.81 23.63 23.81 1000 23.2578 up up correct
BAM-PR.TO Brookfield Asset Management Inc 20210408 0 17.77 17.77 17.73 17.73 300 17.3891 down down correct
BAM-PX.TO BAM-PX 20210408 0 15.6 15.6 15.59 15.59 700 15.2904 down up incorrect
BAM-PZ.TO BAM-PZ 20210408 0 21.9 21.9 21.81 21.89 1972 21.3719 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20210408 0 29.68 29.86 29.62 29.86 840 29.86 up up correct
BB.TO BlackBerry Limited 20210408 0 11.32 12.05 11.27 11.88 3323783 11.88 up up correct
BBD-A.TO Bombardier Inc 20210408 0 1.24 1.24 1.08 1.16 268249 1.16 down down correct
BBD-B.TO Bombardier Inc 20210408 0 1 1 0.95 0.98 8648745 0.98 down up incorrect
BBD-PB.TO Bombardier Inc 20210408 0 9.15 9.15 9.14 9.15 2800 8.8427
BBD-PC.TO Bombardier Inc 20210408 0 16.99 17 16.71 16.97 7703 16.5778 down down correct
BBD-PD.TO Bombardier Inc 20210408 0 10.8 11 10.59 10.81 8455 10.2017 up up correct
BBTV.TO BBTV Holdings Inc 20210408 0 10.46 10.48 10.29 10.31 50274 10.31 down up incorrect
BBU-UN.TO Brookfield Business Partners L.P 20210408 0 51.7 52.17 51.34 51.73 30461 51.559 up up correct
BCE-PB.TO BCE Inc 20210408 0 16.63 16.63 16.41 16.55 3050 16.23 down down correct
BCE-PC.TO BCE Inc 20210408 0 18.5 18.55 18.3 18.3 19112 17.5594 down up incorrect
BCE-PD.TO BCE Inc 20210408 0 16.27 16.31 16.25 16.31 18300 15.9142 up up correct
BCE-PE.TO BCE Inc 20210408 0 16.29 16.29 16.29 16.29 100 15.9739
BCE-PF.TO BCE Inc 20210408 0 18.3 18.49 18.3 18.49 6614 17.836 up up correct
BCE-PJ.TO BCE Inc 20210408 0 16.37 16.37 16.37 16.37 100 16.0532
BCE-PK.TO BCE Inc 20210408 0 15.95 16 15.89 15.94 62933 15.4655 down down correct
BCE-PM.TO BCE Inc 20210408 0 16.51 16.51 16.51 16.51 0 16.034
BCE-PO.TO BCE Inc 20210408 0 23.6 23.97 23.6 23.87 5668 23.1221 up up correct
BCE-PQ.TO BCE Inc 20210408 0 21.75 21.75 21.75 21.75 2265 20.952
BCE-PR.TO BCE Inc 20210408 0 16.96 16.96 16.96 16.96 1200 16.4507
BCE-PS.TO BCE Inc 20210408 0 16.36 16.37 16.36 16.36 3100 15.9656
BCE-PT.TO BCE Inc 20210408 0 16.49 16.56 16.42 16.42 2400 16.0882 down up incorrect
BCE-PZ.TO BCE Inc 20210408 0 16.91 16.91 16.81 16.84 800 16.1996 down down correct
BCE.TO BCE Inc 20210408 0 58.1 58.12 57.53 57.8 2673977 55.484 down down correct
BDEQ.TO Black Diamond Global Equity Fund 20210408 0 20.45 20.45 20.45 20.45 1500 20.45
BDGI.TO Badger Infrastructure Solutions Ltd 20210408 0 43.02 43.58 42.85 43.5 42400 42.9194 up up correct
BDI.TO Black Diamond Group Limited 20210408 0 3.58 3.6 3.58 3.58 25500 3.5604
BDIV.TO Brompton Global Dividend Growth ETF 20210408 0 20.92 20.92 20.92 20.92 0 20.0698
BDOP.TO Black Diamond Distressed Opportunities Fund 20210408 0 20.35 20.35 20.35 20.35 1500 20.35
BDT.TO Bird Construction Inc 20210408 0 8.91 9.05 8.81 9 191500 8.7218 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20210408 0 37.2 37.75 37.19 37.45 145571 37.0645 up up correct
BEP-PE.TO Brookfield Renewable Partners L.P 20210408 0 24.87 25.08 24.87 25.08 445 24.7316 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20210408 0 26.15 26.15 26.15 26.15 1895 25.8117
BEP-PK.TO Brookfield Renewable Partners L.P 20210408 0 25.21 25.33 25.21 25.33 3400 25.0181 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20210408 0 25.03 25.04 25.03 25.04 881 24.727 up up correct
BEP-PO.TO Brookfield Renewable Partners L.P 20210408 0 25.75 25.8 25.71 25.8 4995 25.4441 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20210408 0 53.85 54 53.34 53.88 225126 52.8797 up up correct
BEPC.TO Brookfield Renewable Corporation 20210408 0 58.86 59.55 58.47 58.87 470487 57.8335 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20210408 0 19.18 19.26 19.18 19.26 2800 18.8236 up up correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20210408 0 24.51 24.51 24.51 24.51 100 24.51
BFIN.TO Brompton North American Financials Dividend ETF 20210408 0 22.66 22.77 22.65 22.77 800 22.083 up up correct
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20210408 0 25.01 25.01 25.01 25.01 1700 25.01
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20210408 0 7.02 7.02 6.81 6.86 29100 6.5808 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20210408 0 25.05 25.05 25.05 25.05 330 25.05
BGU.TO Bristol Gate Concentrated US Equity ETF 20210408 0 31.56 31.56 31.38 31.38 1285 31.38 down down correct
BHC.TO Bausch Health Companies Inc 20210408 0 39.89 40.16 38.56 38.59 560508 38.59 down down correct
BIK-PA.TO BIP Investment Corporation 20210408 0 25.9 25.9 25.9 25.9 1000 24.8501
BIP-PA.TO Brookfield Infrastructure Partners L.P 20210408 0 22.14 22.15 22.14 22.15 3577 22.15 up up correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20210408 0 26.13 26.21 26.13 26.21 1000 26.21 up up correct
BIP-PC.TO Brookfield Infrastructure Partners L.P 20210408 0 25.34 25.34 25.21 25.27 5480 25.27 down down correct
BIP-PD.TO Brookfield Infrastructure Partners L.P 20210408 0 24.9 24.95 24.87 24.95 30500 24.95 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20210408 0 24.85 24.88 24.74 24.88 2460 24.88 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20210408 0 24.92 24.94 24.92 24.94 2372 24.94 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20210408 0 69.52 69.54 68.8 69.12 122147 67.6108 down up incorrect
BIPC.TO Brookfield Infrastructure Corporation 20210408 0 93.79 93.79 91.55 92 57478 90.2498 down down correct
BIR-PA.TO Birchcliff Energy Ltd 20210408 0 25.3 25.3 25.3 25.3 700 23.8125
BIR.TO Birchcliff Energy Ltd 20210408 0 2.7 2.7 2.64 2.69 362200 2.6805 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20210408 0 17.05 17.18 16.84 16.89 21710 16.89 down down correct
BK.TO Canadian Banc Corp 20210408 0 11.09 11.09 10.94 11 17100 10.1465 down up incorrect
BKI.TO Black Iron Inc 20210408 0 0.42 0.46 0.415 0.455 697608 0.455 up up correct
BL-UN.TO Global Innovation Dividend Fund 20210408 0 14.34 14.36 14.34 14.36 600 14.36 up up correct
BLB-UN.TO Bloom Select Income Fund 20210408 0 9.45 9.79 9.45 9.65 2300 9.65 up up correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20210408 0 25.62 25.62 25.62 25.62 0 25.3368
BLDP.TO Ballard Power Systems Inc 20210408 0 29.58 31.22 29.47 30.23 1540136 30.23 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20210408 0 21.49 21.49 21.49 21.49 0 20.9427
BLU.TO BELLUS Health Inc 20210408 0 5.34 5.4 5.26 5.37 88719 5.37 up up correct
BLX.TO Boralex Inc 20210408 0 41.71 42.18 40.6 40.72 749076 40.1803 down down correct
BMO-PA.TO BMO-PA 20210408 0 24.9 24.9 24.9 24.9 1000 24.7488
BMO-PB.TO Bank of Montreal 20210408 0 25.69 25.81 25.67 25.72 4408 24.8207 up up correct
BMO-PC.TO Bank of Montreal 20210408 0 25.34 25.4 25.3 25.38 2457 24.5541 up up correct
BMO-PD.TO Bank of Montreal 20210408 0 25.3 25.41 25.24 25.24 1445 24.437 down down correct
BMO-PE.TO Bank of Montreal 20210408 0 24.71 24.75 24.61 24.75 3645 23.8827 up up correct
BMO-PF.TO BMO-PF 20210408 0 26.02 26.09 26.02 26.02 2990 25.1073
BMO-PQ.TO BMO-PQ 20210408 0 25 25.03 25 25.03 1050 24.9174 up up correct
BMO-PS.TO BMO-PS 20210408 0 23.45 23.51 23.45 23.51 46751 22.8173 up up correct
BMO-PT.TO BMO-PT 20210408 0 22.56 22.56 22.56 22.56 100 21.9229
BMO-PW.TO Bank of Montreal 20210408 0 22.8 22.8 22.8 22.8 300 22.1213
BMO-PY.TO Bank of Montreal 20210408 0 23.59 23.59 23.59 23.59 0 23.0459
BMO.TO Bank of Montreal 20210408 0 113.48 114.46 112.9 114.35 3919667 111.5044 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20210408 0 19.4 19.4 19.4 19.4 2000 19.2239
BNE.TO Bonterra Energy Corp 20210408 0 4.2 4.2 4.04 4.09 5347 4.09 down down correct
BNG.TO Bengal Energy Ltd 20210408 0 0.08 0.08 0.07 0.07 6000 0.07 down down correct
BNK-PA.TO Big Banc Split Corp 20210408 0 10.61 10.61 10.61 10.61 0 10.1807
BNS-PH.TO The Bank of Nova Scotia 20210408 0 25.5 25.5 25.5 25.5 3862 24.6027
BNS-PI.TO The Bank of Nova Scotia 20210408 0 24.35 24.5 24.3 24.48 32094 23.6288 up down incorrect
BNS.TO The Bank of Nova Scotia 20210408 0 77.89 78.3 77.41 78.3 6943511 75.7052 up up correct
BOS.TO AirBoss of America Corp 20210408 0 40.99 41.42 39.94 41.18 89205 40.8641 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20210408 0 13.31 13.31 13.08 13.25 46100 12.5979 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20210408 0 18.41 18.41 18.35 18.35 6000 17.8361 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20210408 0 24.81 24.84 24.75 24.77 9295 24.77 down down correct
BPO-PE.TO BPO-PE 20210408 0 21.82 21.9 21.8 21.85 6906 21.2816 up up correct
BPO-PG.TO BPO-PG 20210408 0 20.45 20.45 20.02 20.15 21965 20.15 down up incorrect
BPO-PI.TO Brookfield Office Properties Inc 20210408 0 20.13 20.13 19.65 19.75 16919 19.2375 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20210408 0 16.24 16.38 16.23 16.36 2106 15.9438 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20210408 0 16.41 16.47 16.36 16.39 18344 15.9472 down down correct
BPO-PR.TO BPO-PR 20210408 0 18.21 18.31 18.21 18.3 11947 17.8402 up up correct
BPO-PS.TO Brookfield Office Properties Inc 20210408 0 18 18 18 18 1200 17.6046
BPO-PT.TO Brookfield Office Properties Inc PR 20210408 0 19.22 19.22 19.04 19.04 12101 18.4587 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20210408 0 26.75 26.75 26.7 26.7 500 25.7868 down down correct
BPS-PA.TO BPS-PA 20210408 0 25.36 25.36 25.36 25.36 0 24.6502
BPS-PB.TO BPS-PB 20210408 0 25.16 25.16 25.16 25.16 0 24.5413
BPS-PC.TO BPS-PC 20210408 0 25.5 25.5 25.5 25.5 0 24.847
BPS-PU.TO BPS-PU 20210408 0 25.15 25.15 25.15 25.15 1200 24.5063
BR.TO Big Rock Brewery Inc 20210408 0 6.76 6.76 6.5 6.55 30450 6.55 down down correct
BRAG.TO Bragg Gaming Group Inc 20210408 0 21.7 21.7 20.1 21.4 38210 21.4 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20210408 0 16.58 16.8 16.48 16.8 6300 15.8277 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20210408 0 22.6 22.6 22.6 22.6 0 21.896
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20210408 0 18.9 19.58 18.9 19.05 13022 18.51 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20210408 0 18.15 18.15 18.15 18.15 3500 17.9846
BRF-PC.TO BRF-PC 20210408 0 20.69 20.7 20.67 20.7 1377 19.9677 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20210408 0 23.96 23.96 23.86 23.86 1900 22.9722 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20210408 0 24.01 24.01 24.01 24.01 500 23.116
BRMI.TO Boat Rocker Media Inc 20210408 0 8.7 8.7 8.5 8.51 6929 8.51 down down correct
BSKT.TO Manulife Smart Core Bond ETF 20210408 0 9.56 9.56 9.56 9.56 0 9.3895
BSO-UN.TO Brookfield Select Opportunities Income Fund 20210408 0 5.79 5.8 5.73 5.78 10130 5.3822 down down correct
BSX.TO Belo Sun Mining Corp 20210408 0 0.84 0.88 0.84 0.88 66576 0.88 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20210408 0 4.21 4.23 4.2 4.21 155410 3.985
BTCC-B.TO Purpose Bitcoin ETF 20210408 0 10.82 10.935 10.78 10.85 955493 10.85 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20210408 0 10.9 11.03 10.87 10.97 535991 10.97 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20210408 0 10.82 10.935 10.78 10.85 955493 10.85 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20210408 0 11.05 11.1 10.99 11.02 41886 11.02 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20210408 0 11.11 11.19 11.02 11.12 29937 11.12 up up correct
BTE.TO Baytex Energy Corp 20210408 0 1.34 1.34 1.3 1.33 2079001 1.33 down down correct
BTO.TO B2Gold Corp 20210408 0 5.82 5.95 5.77 5.93 4060600 5.7494 up up correct
BU.TO Burcon NutraScience Corporation 20210408 0 5.15 5.4 5.13 5.37 320551 5.37 up up correct
BUA-UN.TO Bloom U.S. Income & Growth Fund 20210408 0 6.49 6.49 6.49 6.49 0 6.2984
BUI.TO Buhler Industries Inc 20210408 0 3.45 3.63 3.45 3.63 859 3.63 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20210408 0 10.48 10.49 10.48 10.49 11700 10.3849 up up correct
BYD.TO Boyd Group Services Inc 20210408 0 218.82 224.06 218.82 223.77 38217 223.3349 up up correct
BYL.TO Baylin Technologies Inc 20210408 0 1.28 1.3 1.27 1.3 45325 1.3 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20210408 0 21.7 21.78 21.7 21.78 1300 21.3243 up up correct
CAE.TO CAE Inc 20210408 0 36.87 37.96 36.83 37.92 545686 37.92 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20210408 0 19.89 19.89 19.89 19.89 1000 19.89
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20210408 0 49.94 50 49.94 50 500 49.1093 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20210408 0 49.48 49.48 49.48 49.48 0 48.7867
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20210408 0 20.97 20.97 20.97 20.97 300 20.97
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20210408 0 19.4 19.4 19.11 19.36 10690 19.36 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20210408 0 55.53 56.11 55.53 55.99 336040 54.9834 up up correct
CARE.TO Dialogue Health Technologies Inc 20210408 0 18.79 18.79 17.01 17.14 203533 17.14 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20210408 0 54.98 54.98 54.98 54.98 326 54.7961
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20210408 0 51.57 52.16 51.57 51.75 6946 51.75 up up correct
CAS.TO Cascades Inc 20210408 0 15.2 15.25 14.51 14.6 552428 14.2774 down down correct
CBD-U.TO Hempfusion Wellness Inc 20210408 0 1.9 1.9 1.75 1.75 156585 1.75 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20210408 0 19.09 19.09 19.06 19.06 4500 18.6543 down up incorrect
CBND.TO Manulife Smart Corporate Bond ETF 20210408 0 9.77 9.77 9.77 9.77 0 9.77
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20210408 0 18.92 18.92 18.89 18.91 4600 18.5593 down down correct
CCA.TO Cogeco Communications Inc 20210408 0 119.79 120.87 119.16 120.61 273969 118.4686 up up correct
CCL-B.TO CCL Industries Inc 20210408 0 69.97 70.32 69.72 70.08 236313 69.433 up up correct
CCM.TO Canagold Resources Ltd 20210408 0 0.46 0.48 0.455 0.48 133516 0.48 up up correct
CCO.TO Cameco Corporation 20210408 0 21.78 22.25 21.75 22.16 841789 22.1027 up up correct
CCOR-B.TO CI DoubleLine Core Plus Fixed Income US$ Fund 20210408 0 17.95 17.95 17.95 17.95 0 17.95
CCOR-U.TO CI DoubleLine Core Plus Fixed Income US$ Fund 20210408 0 20.16 20.16 20.16 20.16 0 20.16
CCRE.TO CIBC Core Fixed Income Pool ETF 20210408 0 19.67 19.67 19.67 19.67 0 19.2372
CCS-PC.TO CCS-PC 20210408 0 25.14 25.25 25.14 25.25 520 24.3305 up up correct
CDAY.TO Ceridian HCM Holding Inc 20210408 0 109.97 112.41 109.97 112.41 8094 112.41 up up correct
CDIV.TO Manulife Smart Dividend ETF 20210408 0 11.8 11.83 11.8 11.83 4900 11.6581 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20210408 0 18.25 18.25 18.25 18.25 0 17.9202
CEE.TO Centamin plc 20210408 0 1.9 1.92 1.87 1.91 30200 1.91 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20210408 0 22.5 22.58 22.46 22.48 7500 22.48 down down correct
CERV.TO Cervus Equipment Corporation 20210408 0 16.61 16.68 16.33 16.42 6871 16.3099 down down correct
CET.TO Cathedral Energy Services Ltd 20210408 0 0.31 0.31 0.295 0.3 24700 0.3 down down correct
CEU.TO CES Energy Solutions Corp 20210408 0 1.6 1.6 1.55 1.56 79300 1.5337 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20210408 0 15.4799 15.4799 15.387 15.418 3585 15.0603 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20210408 0 20 20 20 20 200 19.1895
CF.TO Canaccord Genuity Group Inc 20210408 0 11.83 12.03 11.54 11.6 417099 11.4224 down down correct
CFF.TO Conifex Timber Inc 20210408 0 2.69 2.69 2.44 2.5 303055 2.5 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20210408 0 19.71 19.71 19.66 19.66 5700 19.0754 down down correct
CFP.TO Canfor Corporation 20210408 0 29.51 30.78 29.47 30.69 998189 30.69 up up correct
CFW.TO Calfrac Well Services Ltd 20210408 0 3.85 3.905 3.83 3.9 14211 3.9 up up correct
CFX.TO Canfor Pulp Products Inc 20210408 0 9.13 9.13 8.95 9.06 55600 9.06 down down correct
CG.TO Centerra Gold Inc 20210408 0 11.66 11.93 11.66 11.76 825000 11.5341 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20210408 0 24.04 24.04 24.04 24.04 200 23.8578
CGG.TO China Gold International Resources Corp. Ltd 20210408 0 3.76 3.86 3.76 3.86 71100 3.7048 up up correct
CGI-PD.TO CGI-PD 20210408 0 25.55 25.55 25.55 25.55 800 25.55
CGI.TO Canadian General Investments Limited 20210408 0 37.27 37.8 37.25 37.8 6300 37.179 up up correct
CGL-C.TO iShares Gold Bullion ETF 20210408 0 19 19.04 18.97 18.99 10904 18.99 down down correct
CGL.TO iShares Gold Bullion ETF 20210408 0 14.45 14.55 14.45 14.53 98530 14.53 up up correct
CGLO.TO CIBC Global Growth ETF 20210408 0 22.23 22.28 22.23 22.24 3300 22.2105 up up correct
CGO.TO Cogeco Inc 20210408 0 98.99 98.99 96.85 98.3 18959 96.4286 down up incorrect
CGR.TO iShares Global Real Estate Index ETF 20210408 0 29.7 29.7 29.54 29.54 5891 29.0941 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20210408 0 21.23 21.23 21.23 21.23 250 21.23
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20210408 0 22.61 22.61 22.6 22.6 1888 22.6 down down correct
CGT.TO Orea Mining Corp 20210408 0 4720 4770 4720 4765 33714 4765 up up correct
CGX.TO Cineplex Inc 20210408 0 12.81 13 12.69 12.97 247137 12.97 up down incorrect
CGXF.TO CI Gold+ Giants Covered Call ETF 20210408 0 12.47 12.5 12.43 12.47 18100 11.7639
CGY.TO Calian Group Ltd 20210408 0 59.96 59.96 58.9 59.52 11193 58.6748 down down correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20210408 0 18.2 18.27 18.17 18.27 19900 17.6084 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20210408 0 6.91 6.93 6.84 6.89 340203 6.4786 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20210408 0 13.85 13.94 13.76 13.9 616300 13.3801 up up correct
CHR.TO Chorus Aviation Inc 20210408 0 4.62 4.635 4.49 4.58 636442 4.58 down down correct
CHW.TO Chesswood Group Limited 20210408 0 9.83 10.3 9.75 10.15 412788 9.9459 up up correct
CIA.TO Champion Iron Limited 20210408 0 5.8 5.99 5.78 5.85 525119 5.85 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20210408 0 11.66 11.67 11.6 11.67 18800 11.183 up up correct
CIEI.TO CIBC International Equity Index ETF 20210408 0 20.23 20.23 20.23 20.23 0 19.8393
CIF.TO iShares Global Infrastructure Index ETF 20210408 0 30.6687 30.8539 30.6276 30.7922 2527 30.1888 up down incorrect
CIGI.TO Colliers International Group Inc 20210408 0 128.54 129.11 126.68 129.09 29044 128.9021 up up correct
CINC-B.TO CI DoubleLine Income US$ Fund 20210408 0 19.07 19.07 19.07 19.07 0 19.07
CINC-U.TO CI DoubleLine Income US$ Fund 20210408 0 20.9 20.9 20.9 20.9 0 20.9
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20210408 0 21.69 21.7 21.69 21.7 1200 21.1093 up up correct
CINT.TO CIBC International Equity ETF 20210408 0 21.32 21.33 21.32 21.33 1500 21.2397 up down incorrect
CIQ-UN.TO Canadian High Income Equity Fund 20210408 0 7.95 7.95 7.9 7.9 1400 7.5461 down down correct
CIU-PA.TO CIU-PA 20210408 0 24.3 24.5 24.3 24.5 6183 23.661 up down incorrect
CIU-PC.TO CIU-PC 20210408 0 14.59 14.59 14.59 14.59 200 14.32
CIX.TO CI Financial Corp 20210408 0 18.88 19.31 18.87 19.21 2788620 18.8029 up up correct
CJ.TO Cardinal Energy Ltd 20210408 0 2.48 2.515 2.43 2.49 662248 2.49 up down incorrect
CJR-B.TO Corus Entertainment Inc 20210408 0 5.86 5.88 5.82 5.85 1308800 5.6617 down down correct
CJT.TO Cargojet Inc 20210408 0 173.44 175.23 169.75 174.74 71160 173.9757 up down incorrect
CKI.TO Clarke Inc 20210408 0 8.01 8.01 8.01 8.01 400 8.01
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20210408 0 17.99 18.01 17.99 18 9700 17.7395 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20210408 0 18.52 18.53 18.52 18.53 1600 18.1716 up up correct
CLIQ.TO Alcanna Inc 20210408 0 7.76 7.81 7.68 7.77 300529 7.77 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20210408 0 9.82 9.96 9.82 9.86 10700 9.5014 up up correct
CLS.TO Celestica Inc 20210408 0 10.92 11.07 10.79 11.07 117135 11.07 up up correct
CM-PO.TO CM-PO 20210408 0 22.67 22.67 22.56 22.61 2395 21.9602 down down correct
CM-PP.TO Canadian Imperial Bank of Commerce 20210408 0 22.23 22.47 22.23 22.47 2300 21.792 up up correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20210408 0 23.34 23.38 23.31 23.38 26774 22.8215 up up correct
CM-PR.TO Canadian Imperial Bank of Commerce 20210408 0 25.23 25.24 25.23 25.23 82206 24.4245
CM-PS.TO CM-PS 20210408 0 23.71 23.86 23.7 23.7 3300 22.9123 down down correct
CM-PT.TO Canadian Imperial Bank of Commerce 20210408 0 25.73 25.75 25.71 25.71 2162 24.7767 down down correct
CM-PY.TO Canadian Imperial Bank of Commerce 20210408 0 26.18 26.25 26.11 26.11 2978 25.1826 down down correct
CM.TO Canadian Imperial Bank of Commerce 20210408 0 124 124.22 123.48 123.95 854029 120.1642 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20210408 0 20.49 20.49 20.49 20.49 2700 20.49
CMAG.TO CI Munro Alternative Global Growth ETF 20210408 0 27.48 27.53 27.43 27.5 8372 27.5 up up correct
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20210408 0 20.63 20.63 20.62 20.62 1900 20.1741 down down correct
CMCE.TO CIBC Multifactor Canadian Equity ETF 20210408 0 21.32 21.32 21.32 21.32 0 20.9772
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20210408 0 20.78 20.78 20.78 20.78 0 20.3251
CMG.TO Computer Modelling Group Ltd 20210408 0 5.93 5.93 5.75 5.91 84100 5.719 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20210408 0 20.28 20.29 20.28 20.28 16200 20.28
CMMC.TO Copper Mountain Mining Corporation 20210408 0 3.21 3.37 3.21 3.32 833701 3.32 up up correct
CMR.TO iShares Premium Money Market ETF 20210408 0 50.01 50.01 50 50 1600 49.998 down up incorrect
CMUE.TO CIBC Multifactor U.S. Equity ETF 20210408 0 24.26 24.26 24.26 24.26 0 24.1059
CNE.TO Canacol Energy Ltd 20210408 0 3.63 3.66 3.6 3.66 219691 3.4933 up down incorrect
CNQ.TO Canadian Natural Resources Limited 20210408 0 38.46 39.02 37.89 38.86 6633644 37.6414 up up correct
CNR.TO Canadian National Railway Company 20210408 0 146.83 147.22 145.68 146 740260 144.2215 down down correct
CNU.TO CNOOC Limited 20210408 0 110 110 110 110 100 110
COMM.TO BMO Global Communications Index ETF 20210408 0 30.1 30.1 29.96 29.96 1200 29.5739 down down correct
COW.TO iShares Global Agriculture Index ETF 20210408 0 57.78 58.1 57.74 58.1 3090 57.7099 up up correct
CP.TO Canadian Pacific Railway Limited 20210408 0 476.99 476.99 467.5 471.53 241919 93.7054 down down correct
CPG.TO Crescent Point Energy Corp 20210408 0 5 5 4.86 4.97 3883071 4.9422 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20210408 0 1.35 1.35 1.25 1.28 93819 1.28 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20210408 0 19.75 19.76 19.71 19.76 3300 19.307 up up correct
CPX-PA.TO CPX-PA 20210408 0 14.19 14.2 14.15 14.15 3120 13.7159 down down correct
CPX-PC.TO CPX-PC 20210408 0 21.6 21.69 21.5 21.51 1600 20.6434 down down correct
CPX-PE.TO CPX-PE 20210408 0 21 21 20.81 20.81 3505 19.9805 down down correct
CPX-PG.TO Capital Power Corporation 20210408 0 25.4 25.4 25.4 25.4 2500 24.3029
CPX-PI.TO Capital Power Corporation 20210408 0 25.5 25.5 25.5 25.5 0 24.4532
CPX-PK.TO Capital Power Corporation 20210408 0 25.7 25.7 25.65 25.7 875 24.6678
CPX.TO Capital Power Corporation 20210408 0 37.39 37.68 37.21 37.66 315500 36.2254 up up correct
CR.TO Crew Energy Inc 20210408 0 1.15 1.15 1.1 1.1 116413 1.1 down down correct
CRDL.TO Cardiol Therapeutics Inc 20210408 0 4.15 4.19 4.06 4.19 72666 4.19 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20210408 0 20.42 20.42 20.42 20.42 0 20.42
CRED.TO CI Alternative Investment Grade Credit Fund 20210408 0 20.39 20.39 20.39 20.39 8700 19.9415
CRON.TO Cronos Group Inc 20210408 0 11.06 11.14 10.76 11.04 402120 11.04 down down correct
CRP.TO Ceres Global Ag Corp 20210408 0 4.31 4.39 4.3 4.39 648 4.39 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20210408 0 15.85 15.99 15.84 15.91 118800 15.3245 up up correct
CRRX.TO CareRx Corporation 20210408 0 5.54 5.66 5.53 5.62 16088 5.62 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20210408 0 16.4 16.425 16.22 16.4 104000 15.8105
CS.TO Capstone Mining Corp 20210408 0 4.2 4.39 4.2 4.35 1225772 4.35 up up correct
CSAV.TO CI High Interest Savings ETF 20210408 0 50.02 50.02 50.01 50.015 600 49.8054 down down correct
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20210408 0 17.34 17.34 17.25 17.25 1700 16.7122 down down correct
CSE-PA.TO Capstone Infrastructure Corporation 20210408 0 15.17 15.17 14.98 15.12 5930 14.5211 down down correct
CSH-UN.TO Chartwell Retirement Residences 20210408 0 12.2 12.36 12.05 12.31 451300 11.8655 up up correct
CSM.TO ClearStream Energy Services Inc 20210408 0 0.09 0.09 0.09 0.09 466800 0.09
CSU.TO Constellation Software Inc 20210408 0 1795.95 1834.75 1794.75 1834.75 27882 1831.3697 up down incorrect
CSW-A.TO Corby Spirit and Wine Limited 20210408 0 17.43 17.5 17.31 17.5 13120 16.8708 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20210408 0 16.93 17 16.78 17 6476 16.3768 up up correct
CSY.TO CI Core Canadian Equity Income Class ETF 20210408 0 22.73 22.73 22.73 22.73 0 21.8868
CTC-A.TO Canadian Tire Corporation Limited 20210408 0 186.45 186.45 184.175 185.21 156103 181.7658 down down correct
CTC.TO Canadian Tire Corporation Limited 20210408 0 219.99 219.99 215 215 809 212.0397 down down correct
CTF-UN.TO Citadel Income Fund 20210408 0 3.25 3.25 3.25 3.25 600 3.1677
CTS.TO Converge Technology Solutions Corp 20210408 0 5.79 5.88 5.7 5.7 195905 5.7 down down correct
CU-PC.TO CU-PC 20210408 0 20.36 20.47 20.28 20.32 22424 19.7606 down down correct
CU-PD.TO CU-PD 20210408 0 25.08 25.09 24.995 25 3677 24.1008 down up incorrect
CU-PE.TO Canadian Utilities Limited 20210408 0 25.01 25.05 25.01 25.04 1269 24.1401 up up correct
CU-PF.TO Canadian Utilities Limited 20210408 0 23.81 23.85 23.8 23.85 3408 23.0478 up down incorrect
CU-PG.TO CU-PG 20210408 0 23.79 23.79 23.77 23.77 3800 22.9693 down down correct
CU-PH.TO Canadian Utilities Limited 20210408 0 25.8 25.8 25.8 25.8 0 24.8395
CU-PI.TO Canadian Utilities Limited 20210408 0 26.03 26.16 26 26.15 1278 25.331 up up correct
CU.TO Canadian Utilities Limited 20210408 0 34.35 34.48 33.95 34.03 554164 32.7932 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20210408 0 52.0505 52.0505 51.8402 52.0189 1522 51.1862 down down correct
CUF-UN.TO Cominar Real Estate Investment Trust 20210408 0 9.49 9.76 9.48 9.74 282386 9.5733 up down incorrect
CUP-U.TO Caribbean Utilities Company Ltd 20210408 0 14.85 15 14.85 15 3411 14.4757 up up correct
CVE-PA.TO Cenovus Energy Inc 20210408 0 12.79 12.98 12.79 12.98 7101 12.5976 up down incorrect
CVE-PC.TO Cenovus Energy Inc 20210408 0 18.5 18.55 18.5 18.55 4876 17.8425 up up correct
CVE-PE.TO Cenovus Energy Inc 20210408 0 19.8 19.8 19.61 19.7 600 18.9965 down down correct
CVE-PG.TO Cenovus Energy Inc 20210408 0 19.58 19.65 19.12 19.5 48451 18.873 down down correct
CVE.TO Cenovus Energy Inc 20210408 0 9.61 9.77 9.51 9.77 3434100 9.7175 up up correct
CVG.TO Clairvest Group Inc 20210408 0 63 63 63 63 0 62.4543
CWB-PB.TO Canadian Western Bank 20210408 0 22.8 22.8 22.61 22.8 2000 22.0364
CWB-PD.TO Canadian Western Bank 20210408 0 26.59 26.6 26.59 26.6 1600 25.4957 up up correct
CWB.TO Canadian Western Bank 20210408 0 32.38 32.92 32.38 32.84 296931 32.0462 up up correct
CWEB.TO Charlotte's Web Holdings Inc 20210408 0 5.53 5.63 5.32 5.6 213571 5.6 up up correct
CWL.TO The Caldwell Partners International Inc 20210408 0 1.82 1.82 1.82 1.82 6831 1.82
CWW.TO iShares Global Water Index ETF 20210408 0 48.4969 48.4969 48.2924 48.364 2543 47.019 down down correct
CWX.TO CanWel Building Materials Group Ltd 20210408 0 9.38 9.44 9.25 9.39 165756 9.39 up down incorrect
CXB.TO Calibre Mining Corp 20210408 0 1.76 1.84 1.75 1.84 336510 1.84 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20210408 0 10.5 10.5 10.5 10.5 1400 10.1402
CXI.TO Currency Exchange International Corp 20210408 0 12 12.1 11.95 11.95 14850 11.95 down down correct
CYB.TO Cymbria Corporation 20210408 0 58.55 59.25 58.55 59.25 9964 59.25 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20210408 0 48.1 48.28 48.09 48.28 431 48.1975 up up correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20210408 0 44.92 45 44.7 44.91 17153 44.91 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20210408 0 20.72 20.9 20.72 20.84 2900 20.2152 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20210408 0 21.05 21.83 21.05 21.78 237057 21.0768 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20210408 0 21.28 21.35 21.28 21.35 400 21.2582 up up correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20210408 0 21.37 21.56 21.37 21.56 3500 21.4697 up up correct
DBM.TO Doman Building Materials Group Ltd 20210408 0 9.38 9.44 9.25 9.39 165756 8.9345 up down incorrect
DBO.TO D-BOX Technologies Inc 20210408 0 0.09 0.09 0.085 0.085 119955 0.085 down down correct
DC-A.TO Dundee Corporation 20210408 0 1.4 1.44 1.4 1.44 171156 1.44 up up correct
DC-PB.TO Dundee Corporation 20210408 0 19.51 19.51 19.51 19.51 300 18.6113
DC-PD.TO Dundee Corporation 20210408 0 17.6 17.6 17.6 17.6 0 16.8691
DCBO.TO Docebo Inc 20210408 0 56.45 58.89 56.45 58.82 95884 58.82 up down incorrect
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20210408 0 19.24 19.54 19.235 19.54 12700 19.174 up up correct
DCM.TO DATA Communications Management Corp 20210408 0 0.72 0.73 0.69 0.7 116975 0.7 down up incorrect
DCP.TO Desjardins Canadian Preferred Share Index ETF 20210408 0 19.2 19.2 19.2 19.2 200 18.6044
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20210408 0 19.73 19.73 19.73 19.73 0 19.3688
DCU.TO Desjardins Canadian Universe Bond Index ETF 20210408 0 20.08 20.08 20.08 20.08 0 19.634
DF-PA.TO DF-PA 20210408 0 10.34 10.34 10.34 10.34 2500 9.9062
DF.TO Dividend 15 Split Corp. II 20210408 0 4.91 4.95 4.89 4.95 34041 4.2918 up up correct
DFN-PA.TO DFN-PA 20210408 0 10.28 10.3 10.27 10.28 26396 9.8691
DFN.TO Dividend 15 Split Corp 20210408 0 7.77 7.85 7.73 7.82 165300 7 up down incorrect
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20210408 0 34.47 34.47 34.47 34.47 200 34.47
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20210408 0 34.34 34.34 34.32 34.32 500 33.9571 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20210408 0 32.5 32.5 32.25 32.4 4500 31.8977 down down correct
DGS-PA.TO DGS-PA 20210408 0 10.3 10.3 10.26 10.26 10760 9.8522 down down correct
DGS.TO Dividend Growth Split Corp 20210408 0 6.04 6.14 6.02 6.06 138200 5.3143 up up correct
DHT-U.TO DRI Healthcare Trust 20210408 0 8.45 8.45 8.3 8.3 2325 7.8123 down down correct
DHT-UN.TO DRI Healthcare Trust 20210408 0 10.45 10.5 10.4 10.48 13717 10.48 up up correct
DIAM.TO Star Diamond Corporation 20210408 0 0.19 0.2 0.19 0.2 123150 0.2 up up correct
DII-B.TO Dorel Industries Inc 20210408 0 12.5 13.15 12.15 12.95 151117 12.95 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20210408 0 13.7 13.9 13.65 13.88 311600 13.4266 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20210408 0 34.54 34.62 34.54 34.61 1300 34.4109 up down incorrect
DIV.TO Diversified Royalty Corp 20210408 0 2.55 2.57 2.54 2.57 203970 2.4271 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20210408 0 17.15 17.21 17.15 17.19 1216 17.19 up down incorrect
DLR-U.TO Horizons U.S. Dollar Currency ETF 20210408 0 10.08 10.09 10.08 10.09 374268 10.09 up up correct
DLR.TO Horizons US Dollar Currency ETF 20210408 0 12.7 12.71 12.67 12.67 562503 12.67 down down correct
DML.TO Denison Mines Corp 20210408 0 1.55 1.59 1.52 1.56 1432945 1.56 up up correct
DN.TO Delta 9 Cannabis Inc 20210408 0 0.59 0.6 0.59 0.59 113154 0.59
DND.TO Dye & Durham Limited 20210408 0 40.93 44.95 40.62 44.81 340979 44.7546 up up correct
DNG.TO Dynacor Gold Mines Inc 20210408 0 2.23 2.26 2.17 2.26 23600 2.2156 up up correct
DNT.TO Candente Copper Corp 20210408 0 0.19 0.19 0.185 0.19 38500 0.19
DOL.TO Dollarama Inc 20210408 0 56.79 57 55.64 56.24 1936500 56.0901 down down correct
DOO.TO BRP Inc 20210408 0 108.33 111.47 107.97 110.4 340600 110.0073 up up correct
DPM.TO Dundee Precious Metals Inc 20210408 0 8.37 8.67 8.34 8.65 776295 8.481 up up correct
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20210408 0 34.08 34.08 34.08 34.08 300 33.691
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20210408 0 29.105 29.11 29.105 29.11 300 28.208 up up correct
DR.TO Medical Facilities Corporation 20210408 0 7.26 7.45 7.25 7.42 83500 7.2281 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20210408 0 21.03 21.03 21.03 21.03 0 20.5838
DRDR.TO MCI Onehealth Technologies Inc 20210408 0 3.32 3.48 3.16 3.24 45906 3.24 down up incorrect
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20210408 0 21.17 21.17 21.17 21.17 103 21.17
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20210408 0 20.84 20.84 20.84 20.84 0 20.84
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20210408 0 21.52 21.52 21.52 21.52 0 21.1277
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20210408 0 24.2 24.2 24.19 24.19 597 24.19 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20210408 0 24.7 24.7 24.7 24.7 0 24.7
DRM.TO Dream Unlimited Corp 20210408 0 22.7 22.81 22.34 22.81 50300 22.6262 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20210408 0 24.19 24.19 24.19 24.19 0 23.7832
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20210408 0 28.26 28.26 28.26 28.26 164 28.26
DRT.TO DIRTT Environmental Solutions Ltd 20210408 0 4.09 4.09 3.8 3.91 47402 3.91 down down correct
DRX.TO ADF Group Inc 20210408 0 1.76 1.86 1.62 1.69 184600 1.6689 down down correct
DS.TO Dividend Select 15 Corp 20210408 0 7.1 7.11 7.07 7.07 31778 7.07 down down correct
DSG.TO The Descartes Systems Group Inc 20210408 0 80 81.58 79.99 80.78 116692 80.78 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20210408 0 20.8 20.82 20.8 20.82 1200 20.4409 up up correct
DXC.TO Dynamic Active Canadian Dividend ETF 20210408 0 28.78 28.82 28.77 28.82 3500 28.4859 up up correct
DXF.TO Dynamic Active Global Financial Services ETF 20210408 0 33.41 33.41 33.41 33.41 0 33.1421
DXG.TO Dynamic Active Global Dividend ETF 20210408 0 49.99 49.99 49.58 49.86 26300 49.8481 down down correct
DXIF.TO Dynamic Active International ETF 20210408 0 20.91 20.91 20.91 20.91 2000 20.8065
DXN.TO Dynamic Active Global Infrastructure ETF 20210408 0 18.92 18.95 18.92 18.95 1800 18.7927 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20210408 0 21.82 21.82 21.82 21.82 0 21.0999
DXP.TO Dynamic Active Preferred Shares ETF 20210408 0 21.52 21.65 21.5 21.52 95766 20.9203
DXT.TO Dexterra Group Inc 20210408 0 5.87 6.05 5.87 6 41400 5.813 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20210408 0 45.84 46.12 45.71 46.03 10806 46.03 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20210408 0 20.26 20.26 20.23 20.23 700 20.208 down up incorrect
DXW.TO Dynamic Active International Dividend ETF 20210408 0 25.02 25.22 24.88 24.88 1700 24.5104 down down correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20210408 0 10.77 10.81 10.76 10.81 12500 10.7691 up up correct
DYA.TO dynaCERT Inc 20210408 0 0.54 0.55 0.53 0.55 162523 0.55 up up correct
E.TO Enterprise Group Inc 20210408 0 0.19 0.19 0.19 0.19 1500 0.19
EBIT-U.TO Bitcoin ETF 20210408 0 22.11 22.26 22.08 22.18 8507 22.18 up up correct
EBIT.TO Bitcoin ETF CAD 20210408 0 27.81 28.05 27.76 27.94 22689 27.94 up up correct
ECA.TO Ovintiv Inc 20210408 0 1.3 1.3 1.26 1.3 6271 1.3
ECN-PA.TO ECN CAPITAL CORP PREF SERIES A 20210408 0 25 25 24.99 25 1200 23.8223
ECN-PC.TO ECN Capital Corp 20210408 0 24.69 24.78 24.65 24.78 8800 23.6545 up up correct
ECN.TO ECN Capital Corp 20210408 0 8.1 8.28 7.99 8.27 347500 3.1704 up up correct
ECO.TO EcoSynthetix Inc 20210408 0 4.76 4.76 4.61 4.68 16100 4.68 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20210408 0 22.26 22.26 22.26 22.26 205 22.26
EDGE.TO Evolve Innovation Index Fund 20210408 0 39.64 39.64 39.18 39.24 3200 39.2351 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20210408 0 10.84 10.84 10.84 10.84 165 10.84
EDR.TO Endeavour Silver Corp 20210408 0 6.68 6.92 6.68 6.92 589797 6.92 up up correct
EDT.TO Spectral Medical Inc 20210408 0 0.53 0.54 0.52 0.54 30921 0.54 up up correct
EDV.TO Endeavour Mining plc 20210408 0 27.5 28.29 27.45 27.99 771113 27.6711 up up correct
EFL.TO Electrovaya Inc 20210408 0 1.79 1.84 1.78 1.82 95236 1.82 up up correct
EFN-PA.TO Element Fleet Management Corp 20210408 0 25.25 25.25 25.22 25.22 1000 24.0031 down down correct
EFN-PC.TO Element Fleet Management Corp 20210408 0 25.03 25.03 25.03 25.03 150 23.9396
EFN-PE.TO Element Financial Corporation PREF SER 20210408 0 25.24 25.24 25.24 25.24 100 24.1846
EFN-PI.TO Element Fleet Management Corp 20210408 0 25.11 25.16 25.11 25.16 567 24.1176 up up correct
EFN.TO Element Fleet Management Corp 20210408 0 13.96 14.24 13.9 14.21 1066300 13.9886 up up correct
EFR.TO Energy Fuels Inc 20210408 0 8.1 8.87 8.04 8.58 508504 8.58 up up correct
EFX.TO Enerflex Ltd 20210408 0 8.15 8.28 7.95 8.23 462200 8.1633 up up correct
EGIF.TO Exemplar Growth and Income Fund 20210408 0 23.25 23.25 23.25 23.25 0 23.25
EGLX.TO Enthusiast Gaming Holdings Inc 20210408 0 9.05 9.06 8.63 8.83 429239 8.83 down down correct
EHE-B.TO WisdomTree Europe Hedged Equity Index ETF 20210408 0 26.73 26.73 26.73 26.73 100 26.73
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20210408 0 27.26 27.26 27.26 27.26 0 26.8428
EIF.TO Exchange Income Corporation 20210408 0 38.9 39.2 38.57 39 267200 37.435 up up correct
EIT-PA.TO Canoe EIT Income Fund 20210408 0 26.24 26.24 26.21 26.21 9100 25.6107 down down correct
EIT-PB.TO Canoe EIT Income Fund 20210408 0 26 26 26 26 0 25.4067
EIT-UN.TO Canoe EIT Income Fund 20210408 0 11.35 11.36 11.27 11.32 172876 10.8795 down down correct
ELD.TO Eldorado Gold Corporation 20210408 0 14.47 14.61 14.34 14.39 516116 14.39 down down correct
ELEF.TO Silver Elephant Mining Corp 20210408 0 0.405 0.41 0.39 0.4 317548 0.4 down down correct
ELF-PF.TO ELF-PF 20210408 0 25.09 25.19 25.07 25.18 8400 24.208 up up correct
ELF-PH.TO E-L Financial Corporation Limited 20210408 0 25.23 25.23 25.21 25.21 2000 24.2058 down up incorrect
ELF.TO E-L Financial Corporation Limited 20210408 0 940 940 939 939 300 855.3713 down down correct
ELR.TO Eastern Platinum Limited 20210408 0 0.38 0.38 0.38 0.38 3014 0.38
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20210408 0 18.33 18.33 18.33 18.33 200 17.6899
EMA-PA.TO Emera Incorporated 20210408 0 16.3 16.3 16.3 16.3 100 15.9175
EMA-PB.TO EMA-PB 20210408 0 15.97 15.97 15.97 15.97 0 15.6218
EMA-PC.TO Emera Incorporated 20210408 0 22.03 22.35 22 22.21 5428 21.398 up up correct
EMA-PE.TO EMA-PE 20210408 0 24.36 24.36 24.28 24.35 2400 23.5255 down down correct
EMA-PF.TO Emera Incorporated 20210408 0 21.31 21.33 21.3 21.33 3100 20.6258 up up correct
EMA-PH.TO Emera Incorporated 20210408 0 25.48 25.7 25.48 25.68 1830 24.7911 up up correct
EMA.TO Emera Incorporated 20210408 0 57.03 57.08 56.54 56.63 1609881 54.7492 down down correct
EMP-A.TO Empire Company Limited 20210408 0 40.1 40.33 39.44 39.97 1130306 39.5348 down down correct
ENB-PA.TO ENB-PA 20210408 0 25.35 25.4 25.34 25.4 6051 25.4 up down incorrect
ENB-PB.TO ENB-PB 20210408 0 15.68 15.9 15.68 15.82 10181 15.82 up up correct
ENB-PC.TO Enbridge Inc 20210408 0 15.34 15.34 15.34 15.34 2500 15.34
ENB-PD.TO Enbridge Inc 20210408 0 16.55 16.6 16.5 16.6 4301 16.0927 up down incorrect
ENB-PF.TO ENB-PF 20210408 0 17.5 17.62 17.3 17.43 4000 17.43 down down correct
ENB-PFA.TO Enbridge Inc 20210408 0 17.55 17.55 17.52 17.52 615 17.52 down down correct
ENB-PFC.TO Enbridge Inc 20210408 0 17.7 17.7 17.47 17.49 471 17.49 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20210408 0 16.15 16.25 16.14 16.25 6190 16.25 up up correct
ENB-PFG.TO Enbridge Inc 20210408 0 16.02 16.3 16.02 16.3 104025 16.3 up up correct
ENB-PFI.TO Enbridge Inc 20210408 0 25.4 25.41 25.31 25.41 17410 25.41 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20210408 0 24.8 24.8 24.75 24.8 7007 24.8
ENB-PFU.TO Enbridge Inc 20210408 0 19.25 19.27 19.1 19.15 2037 19.15 down down correct
ENB-PFV.TO Enbridge Inc 20210408 0 19.26 19.26 19.22 19.22 1795 19.22 down down correct
ENB-PH.TO ENB-PH 20210408 0 16.17 16.26 16.17 16.25 17051 15.7402 up up correct
ENB-PJ.TO Enbridge Inc 20210408 0 17.55 17.6 17.41 17.54 10298 17.54 down down correct
ENB-PN.TO ENB-PN 20210408 0 18.55 18.7 18.55 18.57 11153 18.57 up up correct
ENB-PP.TO Enbridge Inc 20210408 0 17.16 17.17 17.16 17.17 2945 17.17 up up correct
ENB-PT.TO ENB-PT 20210408 0 16.9 16.98 16.9 16.95 1600 16.4818 up up correct
ENB-PU.TO Enbridge Inc 20210408 0 18.65 18.67 18.65 18.67 5500 17.8778 up down incorrect
ENB-PV.TO Enbridge Inc 20210408 0 20.2 20.32 20.2 20.32 1100 19.332 up up correct
ENB-PY.TO Enbridge Inc 20210408 0 16.44 16.45 16.33 16.33 10700 16.33 down down correct
ENB.TO Enbridge Inc 20210408 0 46.24 46.64 45.95 46.63 4067932 44.3502 up up correct
ENGH.TO Enghouse Systems Limited 20210408 0 60.68 61.13 59.94 61.11 70605 60.5834 up up correct
ENS-PA.TO E Split Corp 20210408 0 10.32 10.35 10.32 10.35 19400 9.83 up up correct
ENS.TO E Split Corp 20210408 0 13.57 13.62 13.31 13.5 54600 12.4505 down up incorrect
EOX.TO Euromax Resources Ltd 20210408 0 0.085 0.09 0.075 0.075 121000 0.075 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20210408 0 5.32 5.75 5.31 5.55 14477 5.55 up up correct
EQB-PC.TO Equitable Group Inc 20210408 0 25.4 25.4 25.4 25.4 2230 24.3333
EQB.TO Equitable Group Inc 20210408 0 61.11 62.775 60.715 62.67 55800 62.1826 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20210408 0 26.5 26.61 26.48 26.61 6392 26.61 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20210408 0 21.97 22.04 21.97 22.04 8600 22.04 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20210408 0 27.98 27.98 27.6 27.68 21100 27.3966 down down correct
EQX.TO Equinox Gold Corp 20210408 0 10.85 10.9 10.76 10.83 547588 10.83 down down correct
ERD.TO Erdene Resource Development Corporation 20210408 0 0.39 0.39 0.375 0.38 98310 0.38 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20210408 0 4.36 4.37 4.34 4.36 59100 4.2424
ERF.TO Enerplus Corporation 20210408 0 6.15 6.64 6.09 6.58 3612644 6.4862 up up correct
ERO.TO Ero Copper Corp 20210408 0 22.06 22.84 22.06 22.74 197034 22.74 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20210408 0 27.39 27.4 27.39 27.4 200 27.2285 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20210408 0 26.25 26.25 26.23 26.23 5231 26.23 down up incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20210408 0 33.74 33.79 33.74 33.79 1581 33.79 up up correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20210408 0 31.38 31.4 31.37 31.37 1400 30.7693 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20210408 0 29.74 29.74 29.74 29.74 0 29.0967
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20210408 0 34.53 34.53 34.31 34.31 900 33.8969 down down correct
ESGH.TO BMO ESG High Yield US Corporate Bond Index ETF 20210408 0 29.55 29.55 29.55 29.55 0 29.55
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20210408 0 36.38 36.38 36.38 36.38 300 36.0535
ESI.TO Ensign Energy Services Inc 20210408 0 1.28 1.28 1.21 1.23 563835 1.23 down up incorrect
ESM.TO Euro Sun Mining Inc 20210408 0 0.32 0.32 0.315 0.32 80400 0.32
ESN.TO Essential Energy Services Ltd 20210408 0 0.33 0.33 0.295 0.3 90882 0.3 down down correct
ET.TO Evertz Technologies Limited 20210408 0 14.99 15.5 14.99 15.5 56500 13.8914 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20210408 0 44.84 44.92 44.84 44.85 1600 44.3948 up up correct
ETP-A.TO First Trust Global Risk Managed Income Index ETF 20210408 0 18.65 18.65 18.65 18.65 0 18.341
ETP.TO First Trust Global Risk Managed Income Index ETF 20210408 0 18.43 18.43 18.43 18.43 0 18.0393
EUR.TO First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) 20210408 0 20.94 20.94 20.94 20.94 0 20.1821
EVT.TO Economic Investment Trust Limited 20210408 0 118.35 118.35 118.35 118.35 100 117.4811
EXE.TO Extendicare Inc 20210408 0 7.75 7.78 7.61 7.78 186700 7.4262 up up correct
EXN.TO Excellon Resources Inc 20210408 0 3.5 3.65 3.5 3.56 62304 3.56 up up correct
FAF.TO Fire & Flower Holdings Corp 20210408 0 1.13 1.13 1.11 1.12 206313 11.2 down down correct
FAI.TO CI Active Utility & Infrastructure ETF 20210408 0 13.62 13.63 13.6 13.61 7080 13.2187 down down correct
FAO.TO CI Active Credit ETF 20210408 0 8.72 8.72 8.72 8.72 0 8.3206
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20210408 0 3.05 3.05 2.97 3 222776 2.8069 down down correct
FAR.TO Foraco International SA 20210408 0 0.8 0.81 0.8 0.81 6008 0.81 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20210408 0 27.87 27.87 27.87 27.87 0 25.7057
FC.TO Firm Capital Mortgage Investment Corporation 20210408 0 14.07 14.07 13.94 13.96 38737 13.3003 down up incorrect
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20210408 0 25.03 25.03 25.03 25.03 200 25.03
FCCD.TO Fidelity Canadian High Dividend Index ETF 20210408 0 26.35 26.4 26.35 26.4 5400 25.9745 up up correct
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20210408 0 28.5 28.5 28.5 28.5 0 28.5
FCCQ.TO Fidelity Canadian High Quality Index ETF 20210408 0 29.11 29.11 29.11 29.11 0 28.7307
FCCV.TO Fidelity Canadian Value Index ETF 20210408 0 11.05 11.09 11.05 11.09 6400 10.9319 up up correct
FCGB.TO Fidelity Global Core Plus Bond ETF 20210408 0 24.72 24.79 24.72 24.78 5500 24.399 up down incorrect
FCGI.TO Fidelity Global Monthly High Income ETF 20210408 0 12.49 12.49 12.49 12.49 795 12.49
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20210408 0 25.34 25.34 25.34 25.34 0 24.521
FCID.TO Fidelity International High Dividend Index ETF 20210408 0 23.37 23.43 23.37 23.43 1000 22.7359 up up correct
FCIL.TO Fidelity International Low Volatility Index ETF 20210408 0 26.12 26.12 26.06 26.06 1200 26.06 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20210408 0 36.52 36.55 36.42 36.43 4084 36.43 down down correct
FCIV.TO Fidelity International Value Index ETF 20210408 0 28.55 28.55 28.44 28.51 8300 27.6845 down up incorrect
FCLH.TO Fidelity U.S. Low Volatility Currency Neutral Index ETF 20210408 0 34.2 34.2 34.2 34.2 0 34.2
FCMO.TO Fidelity U.S. Momentum Index ETF 20210408 0 9.9 9.9 9.9 9.9 0 9.836
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20210408 0 39.91 39.91 39.9 39.9 1300 39.6429 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20210408 0 16.81 17.455 16.79 17.42 843550 17.1084 up up correct
FCRH.TO Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF 20210408 0 29.85 29.87 29.82 29.87 2300 29.5387 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20210408 0 30.05 30.05 30.05 30.05 100 29.6739
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20210408 0 25.92 25.92 25.88 25.88 800 25.6057 down down correct
FCU.TO Fission Uranium Corp 20210408 0 0.66 0.69 0.66 0.68 1035000 0.68 up up correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20210408 0 26.89 26.89 26.89 26.89 0 26.4099
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20210408 0 26.57 26.57 26.57 26.57 800 26.0913
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20210408 0 33.99 33.99 33.99 33.99 0 33.99
FCUQ.TO Fidelity U.S. High Quality Index ETF 20210408 0 38.73 38.73 38.72 38.72 700 38.4803 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20210408 0 10.42 10.42 10.42 10.42 0 10.2855
FDE-A.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20210408 0 16.06 16.06 16.06 16.06 0 15.297
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20210408 0 16.12 16.12 16.12 16.12 0 15.2311
FDGE.TO Farmers Edge Inc 20210408 0 17.51 17.72 17.34 17.5 13047 17.5 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20210408 0 24.04 24.04 24.04 24.04 3400 23.6584
FDV.TO CI Active Canadian Dividend ETF 20210408 0 11.08 11.08 11.08 11.08 0 10.8159
FEC.TO Frontera Energy Corporation 20210408 0 6.6 6.81 6.49 6.74 105207 6.74 up up correct
FF.TO First Mining Gold Corp 20210408 0 0.36 0.37 0.355 0.365 611381 0.365 up up correct
FFH-PC.TO Fairfax Financial Holdings Limited 20210408 0 20.96 21 20.95 21 4350 20.2141 up up correct
FFH-PD.TO Fairfax Financial Holdings Limited 20210408 0 19.3 19.3 19.1 19.1 200 18.5534 down down correct
FFH-PE.TO Fairfax Financial Holdings Limited 20210408 0 16 16 16 16 900 15.454
FFH-PF.TO Fairfax Financial Holdings Limited 20210408 0 16 16 15.9 15.9 11375 15.4923 down down correct
FFH-PG.TO Fairfax Financial Holdings Limited 20210408 0 16.09 16.09 16.01 16.03 1100 15.55 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20210408 0 16.02 16.02 16.01 16.01 600 15.5669 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20210408 0 17.31 17.31 17.29 17.31 3176 16.7669
FFH-PJ.TO Fairfax Financial Holdings Limited 20210408 0 16.9 16.9 16.9 16.9 0 16.4138
FFH-PK.TO Fairfax Financial Holdings Limited 20210408 0 21.63 21.85 21.63 21.81 3000 21.0211 up up correct
FFH-PM.TO Fairfax Financial Holdings Limited 20210408 0 24 24.25 24 24.17 5400 23.2894 up up correct
FFH.TO Fairfax Financial Holdings Limited 20210408 0 561.51 567.89 559 567.89 45369 567.89 up down incorrect
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20210408 0 12.05 12.1 12.05 12.1 400 11.4322 up down incorrect
FFN-PA.TO FFN-PA 20210408 0 10.27 10.27 10.26 10.26 21330 9.7596 down up incorrect
FFN.TO North American Financial 15 Split Corp 20210408 0 7.02 7.06 7 7.05 85424 6.1469 up down incorrect
FGB.TO CI Short Term Government Bond Index Class ETF 20210408 0 19.19 19.2 19.19 19.2 21400 18.9591 up up correct
FGGE.TO Franklin Global Growth Active ETF 20210408 0 22.66 22.73 22.66 22.73 3410 22.73 up up correct
FGO-U.TO CI Enhanced Government Bond ETF 20210408 0 11.02 11.02 11.02 11.02 1376 11.02
FGO.TO CI Enhanced Government Bond ETF 20210408 0 10.95 10.95 10.95 10.95 1400 10.8965
FHC-F.TO First Trust Dow Jones Internet ETF 20210408 0 18.99 18.99 18.99 18.99 0 18.99
FHC.TO First Trust Dow Jones Internet ETF 20210408 0 24.04 24.04 24.04 24.04 3356 24.04
FHE.TO First Trust Indxx NextG ETF 20210408 0 1014.87 1014.87 1014.87 1014.87 0 1014.87
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20210408 0 27.88 27.93 27.66 27.66 3216 27.66 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20210408 0 39.18 39.18 39.18 39.18 400 39.0805
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20210408 0 30.72 30.73 30.66 30.66 7800 30.66 down down correct
FHI-B.TO CI Health Care Giants Covered Call ETF 20210408 0 11.01 11.01 11.01 11.01 100 11.01
FHI.TO CI Health Care Giants Covered Call ETF 20210408 0 10.96 10.96 10.93 10.93 6800 10.3153 down up incorrect
FHM.TO First Trust NYSE Arca Biotechnology ETF 20210408 0 27.87 27.87 27.87 27.87 0 27.87
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20210408 0 44.69 44.69 44.69 44.69 131 44.69
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20210408 0 72.17 72.17 72.17 72.17 0 71.3151
FID265.TO Fidelity Canadian Growth Company Sr B 20210408 0 85.411 85.411 85.411 85.411 0 85.411
FIE.TO iShares Canadian Financial Monthly Income ETF 20210408 0 7.6 7.6 7.54 7.56 226300 7.2629 down down correct
FIG.TO CI Investment Grade Bond ETF 20210408 0 11.05 11.06 11.03 11.06 2900 10.7735 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20210408 0 12.59 12.59 12 12.24 117105 12.24 down down correct
FINO.TO Franklin Innovation Active ETF 20210408 0 19.17 19.17 19.17 19.17 100 19.1086
FLBA.TO Franklin Liberty Core Balanced ETF 20210408 0 22.94 22.94 22.94 22.94 0 22.5535
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20210408 0 19.93 19.93 19.93 19.93 1000 19.4406
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20210408 0 18.83 18.83 18.83 18.83 0 18.0384
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20210408 0 21.38 21.43 21.37 21.43 2100 21.1205 up up correct
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20210408 0 22.65 22.65 22.65 22.65 0 22.1607
FLI.TO CI U.S. & Canada Lifeco Income ETF 20210408 0 10.03 10.03 9.96 9.97 12400 9.503 down down correct
FLOT.TO Purpose Floating Rate Income Fund 20210408 0 7.94 7.94 7.93 7.93 5900 7.8707 down down correct
FLRM.TO Franklin Liberty Risk Managed Canadian Equity ETF 20210408 0 23.16 23.16 23.16 23.16 0 22.7675
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20210408 0 21.73 21.73 21.73 21.73 0 21.1676
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20210408 0 30.03 30.03 30.03 30.03 600 29.5366
FM.TO First Quantum Minerals Ltd 20210408 0 28 28.29 27.64 28.15 1582117 28.139 up up correct
FN-PA.TO First National Financial Corporation 20210408 0 12.99 13.05 12.99 13.05 2324 12.3491 up up correct
FN-PB.TO FN-PB 20210408 0 12.77 12.77 12.77 12.77 400 12.1968
FN.TO First National Financial Corporation 20210408 0 48.88 48.88 48.12 48.32 30856 45.2078 down down correct
FNV.TO Franco-Nevada Corporation 20210408 0 167.42 168.37 166.89 167.72 405385 166.872 up up correct
FOOD.TO Goodfood Market Corp 20210408 0 8.1 8.67 8.1 8.4 1181857 8.4 up up correct
FORZ.TO Oryx Petroleum Corporation Limited 20210408 0 0.08 0.08 0.075 0.08 15500 0.08
FOUR.TO Horizons Industry 4.0 Index ETF 20210408 0 48.26 48.3 48.26 48.3 459 48.3 up up correct
FPR.TO CI Preferred Share ETF 20210408 0 22.6 22.6 22.6 22.6 0 21.9506
FQC.TO CI MSCI Canada Quality Index Class ETF 20210408 0 28.59 28.59 28.59 28.59 400 28.321
FR.TO First Majestic Silver Corp 20210408 0 21.74 22.18 21.63 22.08 699492 22.0552 up up correct
FRII.TO Freshii Inc 20210408 0 2.15 2.24 2.14 2.16 24345 2.16 up up correct
FRU.TO Freehold Royalties Ltd 20210408 0 7.27 7.41 7.15 7.4 261468 7.0981 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20210408 0 9.99 10 9.99 9.99 1900 9.9451
FSF.TO CI Global Financial Sector ETF 20210408 0 22.22 22.22 22.22 22.22 0 22.0858
FSL-A.TO First Trust Senior Loan ETF (CAD-Hedged) 20210408 0 17.96 17.96 17.96 17.96 0 17.6408
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20210408 0 17.98 17.98 17.98 17.98 0 17.5998
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20210408 0 28.33 28.33 28.33 28.33 0 28.33
FST-A.TO First Trust Canadian Capital Strength ETF 20210408 0 31.81 31.81 31.81 31.81 0 31.6162
FST.TO First Trust Canadian Capital Strength ETF 20210408 0 38.04 38.11 38.04 38.11 10200 37.5789 up up correct
FSV.TO FirstService Corporation 20210408 0 188.74 194.55 188.74 193.98 52300 193.4053 up up correct
FSY.TO Forsys Metals Corp 20210408 0 0.85 0.9 0.85 0.9 110415 0.9 up up correct
FSZ.TO Fiera Capital Corporation 20210408 0 10.35 10.44 10.29 10.43 226027 9.8301 up down incorrect
FT.TO Fortune Minerals Limited 20210408 0 0.16 0.17 0.155 0.17 252269 0.17 up down incorrect
FTB.TO First Trust Tactical Bond Index ETF 20210408 0 16.59 16.59 16.59 16.59 0 16.1261
FTG.TO Firan Technology Group Corporation 20210408 0 2.13 2.17 2.1 2.17 59400 2.17 up down incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20210408 0 10.4 10.43 10.39 10.41 18786 9.9214 up up correct
FTN.TO Financial 15 Split Corp 20210408 0 11.16 11.2 11.08 11.18 96400 10.1312 up down incorrect
FTS-PF.TO Fortis Inc 20210408 0 25.24 25.34 25.24 25.34 4944 24.4429 up up correct
FTS-PG.TO FTS-PG 20210408 0 19.5 19.6 19.5 19.6 631 18.8845 up up correct
FTS-PH.TO Fortis Inc 20210408 0 13.99 14.3 13.99 14.27 18400 13.9648 up up correct
FTS-PI.TO Fortis Inc 20210408 0 13.99 13.99 13.99 13.99 0 13.7297
FTS-PJ.TO Fortis Inc 20210408 0 24.5 24.53 24.4 24.51 5100 23.6677 up down incorrect
FTS-PK.TO Fortis Inc Pref Series K 20210408 0 18.55 18.6 18.55 18.6 1300 17.9676 up up correct
FTS-PM.TO Fortis Inc 20210408 0 20.4 20.6 20.4 20.6 2318 19.9461 up up correct
FTS.TO Fortis Inc 20210408 0 55.11 55.22 54.83 54.92 1415062 53.4379 down down correct
FTT.TO Finning International Inc 20210408 0 32.33 32.98 32.27 32.27 251692 31.6323 down down correct
FTU-PB.TO FTU-PB 20210408 0 7.85 7.85 7.85 7.85 0 7.2111
FTU.TO US Financial 15 Split Corp 20210408 0 0.62 0.62 0.62 0.62 0 0.5503
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20210408 0 32.41 32.41 32.41 32.41 0 32.2395
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20210408 0 32.27 32.27 32.27 32.27 0 31.8892
FURY.TO Fury Gold Mines Limited 20210408 0 1.58 1.62 1.58 1.615 79164 1.615 up up correct
FVI.TO Fortuna Silver Mines Inc 20210408 0 9.04 9.41 8.95 9.38 656636 9.38 up up correct
FVL.TO Freegold Ventures Limited 20210408 0 0.76 0.79 0.75 0.78 597989 0.78 up up correct
FXC.TO FAX Capital Corp 20210408 0 4.3 4.42 4.3 4.39 6250 4.39 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20210408 0 18.54 18.56 18.54 18.56 1100 18.2467 up up correct
GATO.TO Gatos Silver Inc 20210408 0 13.55 14.18 13.1 13.18 18751 13.18 down down correct
GAU.TO Galiano Gold Inc 20210408 0 1.47 1.5 1.46 1.5 56800 1.5 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20210408 0 43.0909 43.0909 43.0909 43.0909 3267 42.6443
GBAR.TO Monarch Mining Corp 20210408 0 0.79 0.84 0.79 0.83 96930 0.83 up down incorrect
GC.TO Great Canadian Gaming Corporation 20210408 0 43.94 44.06 43.84 44.03 109268 44.03 up up correct
GCBD.TO Guardian Canadian Bond ETF 20210408 0 19.96 19.96 19.96 19.96 4000 19.7283
GCG.TO Guardian Capital Group Limited 20210408 0 31 31.52 30 31.52 900 31.0227 up up correct
GCL.TO Colabor Group Inc 20210408 0 1.07 1.14 1.07 1.14 23062 1.14 up up correct
GCM.TO Gran Colombia Gold Corp 20210408 0 5.85 5.89 5.79 5.88 566600 5.7251 up up correct
GDC.TO Genesis Land Development Corp 20210408 0 2.26 2.3 2.22 2.22 21359 2.1048 down up incorrect
GDEP-B.TO Guardian Directed Equity Path ETF 20210408 0 19.62 19.62 19.54 19.54 20600 18.9753 down down correct
GDEP.TO Guardian Directed Equity Path ETF Hedged 20210408 0 20.97 20.97 20.97 20.97 100 20.378
GDG-UN.TO Global Dividend Growers Income Fund 20210408 0 13.7871 13.8178 13.7871 13.8178 293 12.9487 up up correct
GDI.TO GDI Integrated Facility Services Inc 20210408 0 50 53.39 50 53.22 16234 53.22 up down incorrect
GDL.TO Goodfellow Inc 20210408 0 11.39 11.65 11.32 11.45 9700 11.1433 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20210408 0 20.84 20.84 20.84 20.84 0 19.9761
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20210408 0 22.46 22.46 22.46 22.46 1000 21.5481
GDV-PA.TO Global Dividend Growth Split Corp 20210408 0 10.37 10.37 10.37 10.37 0 9.9998
GDV.TO Global Dividend Growth Split Corp 20210408 0 12.28 12.29 12.18 12.18 18300 11.3252 down down correct
GEC-UN.TO Global Real Estate & E-Commerce Dividend Fund 20210408 0 14.22 14.22 14.22 14.22 400 13.8743
GEI.TO Gibson Energy Inc 20210408 0 22.13 22.43 22.06 22.43 238446 21.4366 up up correct
GENM.TO Generation Mining Limited 20210408 0 0.86 0.9 0.86 0.9 287071 0.9 up down incorrect
GEO.TO Geodrill Limited 20210408 0 1.82 1.82 1.79 1.8 12900 1.8 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20210408 0 45.62 45.66 45.62 45.66 357 45.66 up up correct
GFL.TO GFL Environmental Inc 20210408 0 43.87 44.99 43.87 44.65 195800 44.6073 up up correct
GGAC.TO Guardian Fundamental All Country Equity ETF 20210408 0 20.44 20.44 20.41 20.41 200 20.41 down down correct
GGD.TO GoGold Resources Inc 20210408 0 2.55 2.61 2.53 2.58 352528 2.58 up up correct
GGEM.TO Guardian Fundamental Emerging Markets Equity ETF 20210408 0 19.68 19.68 19.68 19.68 100 19.68
GGRO.TO iShares ESG Growth ETF Portfolio 20210408 0 44.8377 44.8377 44.8377 44.8377 296 44.3493
GH.TO Gamehost Inc 20210408 0 7.25 7.26 7.24 7.25 2351 7.25
GIB-A.TO CGI Inc 20210408 0 107.25 107.64 106.33 106.5 371023 106.5 down down correct
GIGR-B.TO Guardian i3 Global REIT ETF 20210408 0 19.48 19.48 19.48 19.48 0 19.3079
GIGR.TO Guardian i3 Global REIT ETF Hedged 20210408 0 20.54 20.54 20.54 20.54 0 20.3322
GIL.TO Gildan Activewear Inc 20210408 0 41.76 41.76 40.64 40.96 210400 40.469 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20210408 0 22.35 22.35 22.35 22.35 100 22.35
GIQU-B.TO Guardian i3 US Quality Growth ETF 20210408 0 20.9 20.9 20.9 20.9 0 20.9
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20210408 0 23.07 23.07 23.07 23.07 0 23.07
GLG.TO GLG Life Tech Corporation 20210408 0 0.45 0.48 0.45 0.48 65775 0.48 up up correct
GLO.TO Global Atomic Corporation 20210408 0 2.7 2.85 2.65 2.83 333064 2.83 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20210408 0 27.5 30.92 26.71 30.02 996927 30.02 up up correct
GMP.TO GMP Capital Inc 20210408 0 7.4 7.4 7.4 7.4 0 7.4
GMX.TO Globex Mining Enterprises Inc 20210408 0 0.84 0.9 0.84 0.88 72138 0.88 up up correct
GOLD.TO GoldMining Inc 20210408 0 2.12 2.155 2.11 2.15 304243 2.15 up up correct
GOOS.TO Canada Goose Holdings Inc 20210408 0 52.3 53.32 51.79 53.2 197494 53.2 up up correct
GPR.TO Great Panther Mining Limited 20210408 0 1.02 1.05 1.02 1.05 464162 1.05 up up correct
GRC.TO Gold Springs Resource Corp 20210408 0 0.13 0.13 0.125 0.13 35953 0.13
GRN.TO Greenlane Renewables Inc 20210408 0 1.94 1.95 1.91 1.91 267732 1.91 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20210408 0 77.62 78.36 77.6 78.31 232800 76.57 up up correct
GSC.TO Golden Star Resources Ltd 20210408 0 4.04 4.07 4 4.07 45500 4.07 up up correct
GSV.TO Gold Standard Ventures Corp 20210408 0 0.75 0.76 0.73 0.76 78620 0.76 up up correct
GSY.TO goeasy Ltd 20210408 0 129.01 129.33 127.42 128.85 19100 127.443 down down correct
GTE.TO Gran Tierra Energy Inc 20210408 0 0.86 0.86 0.82 0.82 780855 0.82 down down correct
GTMS.TO Greenbrook TMS Inc 20210408 0 16.2 16.2 15.63 15.89 3038 15.89 down down correct
GUD.TO Knight Therapeutics Inc 20210408 0 5.39 5.39 5.25 5.32 357610 5.32 down down correct
GURU.TO Guru Organic Energy Corp 20210408 0 17.45 17.45 17 17.05 11049 17.05 down down correct
GVC.TO Glacier Media Inc 20210408 0 0.59 0.59 0.51 0.54 144939 0.54 down down correct
GWO-PF.TO GWO-PF 20210408 0 25.88 26.12 25.88 26.09 16201 26.09 up up correct
GWO-PG.TO GWO-PG 20210408 0 25.41 25.43 25.26 25.42 2281 25.42 up down incorrect
GWO-PH.TO GWO-PH 20210408 0 24.98 25.01 24.98 25 3700 24.4109 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20210408 0 23.97 23.99 23.94 23.96 3705 23.96 down down correct
GWO-PL.TO GWO-PL 20210408 0 25.41 25.48 25.41 25.48 22800 25.48 up up correct
GWO-PM.TO GWO-PM 20210408 0 25.67 25.81 25.67 25.81 2914 25.0988 up up correct
GWO-PN.TO Great-West Lifeco Inc 20210408 0 15.15 15.28 15.06 15.27 49752 15.27 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20210408 0 25.35 25.35 25.35 25.35 270 25.35
GWO-PQ.TO Great-West Lifeco Inc 20210408 0 25.3 25.3 25.3 25.3 1118 25.3
GWO-PR.TO GWO-PR 20210408 0 24.89 24.89 24.89 24.89 273 24.89
GWO-PS.TO Great-West Lifeco Inc 20210408 0 25.7 25.7 25.62 25.7 1623 25.7
GWO-PT.TO Great-West Lifeco Inc 20210408 0 25.7 25.8 25.7 25.8 600 25.8 up up correct
GWO.TO Great-West Lifeco Inc 20210408 0 34.22 34.42 33.86 34.39 717580 33.1592 up up correct
GWR.TO Global Water Resources Inc 20210408 0 20.91 21.11 20.91 21.11 500 21.11 up up correct
GXE.TO Gear Energy Ltd 20210408 0 0.495 0.51 0.49 0.5 291191 0.5 up up correct
H.TO Hydro One Limited 20210408 0 29.87 29.915 29.7 29.89 613300 29.1387 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20210408 0 11.06 11.13 11.06 11.13 9147 10.8905 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20210408 0 23.63 23.9 23.63 23.8 13569 23.8 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20210408 0 10.26 10.27 10.26 10.26 1300 10.1018
HAF.TO Horizons Active Global Fixed Income ETF 20210408 0 7.69 7.69 7.69 7.69 0 7.554
HAI.TO Haivision Systems Inc 20210408 0 9.73 10.05 9.61 9.99 47099 9.99 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20210408 0 17.85 17.85 17.78 17.85 7800 17.5636
HARB-J.TO Horizons Tactical Absolute Return Bond ETF Dividend Series Shares 20210408 0 9.61 9.61 9.61 9.61 0 9.61
HAZ.TO Horizons Active Global Dividend ETF 20210408 0 25.5 25.5 25.44 25.44 2737 25.0839 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20210408 0 21.79 21.86 21.71 21.84 9500 20.8164 up down incorrect
HBAL.TO Horizons Balanced TRI ETF Portfolio 20210408 0 13.48 13.48 13.39 13.39 9300 13.3818 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20210408 0 49.74 49.8 49.73 49.73 2132 49.73 down down correct
HBC.TO Hudson's Bay Company 20210408 0 8.62 8.8 8.62 8.62 38542 8.62
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20210408 0 13.9 13.92 13.9 13.92 1360 13.92 up down incorrect
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20210408 0 10.94 10.94 10.94 10.94 500 10.94
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20210408 0 11.89 11.89 11.89 11.89 2000 11.89
HBF.TO Harvest Brand Leaders Plus Income ETF 20210408 0 10.97 10.99 10.95 10.99 26861 10.5178 up up correct
HBG.TO Hamilton Global Bank ETF 20210408 0 3.6 3.6 3.52 3.52 730 3.52 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20210408 0 9.4867 9.5211 9.4633 9.5211 9000 9.4141 up up correct
HBL-UN.TO Brand Leaders Income Fund 20210408 0 12.8 12.8 12.8 12.8 100 12.2447
HBLK.TO Blockchain Technologies ETF 20210408 0 24.99 25.29 24.99 25.29 30735 25.29 up up correct
HBM.TO Hudbay Minerals Inc 20210408 0 10.05 10.22 9.99 10.12 1124514 10.107 up down incorrect
HBP.TO Helix BioPharma Corp 20210408 0 0.91 0.93 0.91 0.91 64293 0.91
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20210408 0 11.16 11.21 11.15 11.19 7045 11.19 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20210408 0 21.57 21.58 21.51 21.58 7890 21.58 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20210408 0 21.38 21.48 21.3 21.48 16100 20.4836 up up correct
HCG.TO Home Capital Group Inc 20210408 0 31.05 31.34 30.98 31.25 82645 31.25 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20210408 0 15.9 15.9 15.81 15.84 15352 15.84 down up incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20210408 0 12.71 12.8 12.71 12.8 1800 12.7888 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20210408 0 24.59 24.7 24.59 24.7 251 24.7 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20210408 0 16.12 16.12 16.12 16.12 100 15.8378
HDI.TO Hardwoods Distribution Inc 20210408 0 32.4 32.64 32.1 32.4 20061 32.1215
HE.TO Hanwei Energy Services Corp 20210408 0 0.02 0.02 0.02 0.02 3000 0.02
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20210408 0 18.4 18.4 18.4 18.4 0 18.4
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20210408 0 18.4 18.4 18.4 18.4 0 17.6834
HEE.TO Horizons Enhanced Income Energy ETF 20210408 0 7.07 7.07 6.77 6.77 1000 6.5143 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20210408 0 8.58 8.6 8.58 8.6 300 8.2345 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20210408 0 5.67 5.68 5.66 5.68 8700 5.4693 up up correct
HEMB.TO Horizons Active Emerging Markets Bond ETF 20210408 0 9.83 9.83 9.83 9.83 0 9.5958
HEP.TO Horizons Enhanced Income Gold Producers ETF 20210408 0 30.41 30.8 30.41 30.7 8600 29.3472 up up correct
HERO.TO Evolve E-Gaming Index ETF 20210408 0 39.58 39.6 39.37 39.51 4200 39.3435 down up incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20210408 0 26.1 26.21 26.1 26.21 3161 26.21 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20210408 0 6.33 6.34 6.33 6.34 600 6.0792 up up correct
HEXO.TO HEXO Corp 20210408 0 7.8 8.09 7.77 8.01 1276998 8.01 up up correct
HFG.TO Hamilton Global Financials ETF 20210408 0 20.8 20.87 20.8 20.87 300 20.87 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20210408 0 9 9 9 9 10797 9
HFPC-U.TO Helios Fairfax Partners Corporation 20210408 0 4.46 4.79 4.45 4.59 5765 4.59 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20210408 0 10.12 10.13 10.12 10.13 17449 10.0419 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20210408 0 9.79 9.81 9.61 9.65 183503 9.65 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20210408 0 28.13 28.13 28.13 28.13 200 28.13
HGR.TO Harvest Global REIT Leaders Income ETF 20210408 0 8.86 8.87 8.81 8.85 3300 8.4785 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20210408 0 13.3 13.36 13.3 13.35 5600 13.3474 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20210408 0 17.81 18.2 17.81 18.15 264286 18.15 up up correct
HGY.TO Horizons Gold Yield ETF 20210408 0 5.23 5.25 5.23 5.25 14000 5.0374 up up correct
HHF.TO Horizons Morningstar Hedge Fund Index ETF 20210408 0 17.11 17.12 17.11 17.12 300 17.12 up down incorrect
HHL-B.TO Harvest Healthcare Leaders Income ETF 20210408 0 7.79 7.79 7.79 7.79 603 7.314
HHL-U.TO Harvest Healthcare Leaders Income ETF 20210408 0 8.11 8.12 8.1 8.1 6100 8.1 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20210408 0 7.84 7.87 7.83 7.85 66960 7.377 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20210408 0 9.61 9.61 9.61 9.61 1052 9.2097
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20210408 0 15.44 15.47 15.43 15.43 5545 15.43 down down correct
HLF.TO High Liner Foods Incorporated 20210408 0 13.37 13.45 13.34 13.37 3383 13.1347
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20210408 0 24.01 24.03 24.01 24.01 1740 24.01
HLS.TO HLS Therapeutics Inc 20210408 0 20.69 21.37 19.42 20.01 24879 19.8475 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20210408 0 11.25 11.48 11.14 11.14 4808 11.14 down down correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20210408 0 30.5 30.5 28.3 29.49 6311 29.49 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20210408 0 3.46 3.46 3.46 3.46 360 3.46
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20210408 0 11.69 11.8 11.46 11.7 177949 11.6763 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20210408 0 10.04 10.05 10.04 10.05 1100 9.897 up up correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20210408 0 104.4 106.3 103.4 104.4 148560 104.4
HNL.TO Dexterra Group Inc 20210408 0 48.1 48.4 47.7 47.7 4321 47.7 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20210408 0 5.94 6 5.83 5.95 669796 5.95 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20210408 0 4.64 4.71 4.57 4.58 548700 4.58 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20210408 0 8.2 8.25 8.17 8.25 7082 8.0489 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20210408 0 11.09 11.1 11.045 11.1 22326 10.815 up down incorrect
HOM-UN.TO BSR Real Estate Investment Trust 20210408 0 13.97 14 13.81 13.95 24323 13.5903 down down correct
HOT-U.TO HOT-U 20210408 0 3.21 3.21 3.21 3.21 100 3.21
HOT-UN.TO American Hotel Income Properties REIT LP 20210408 0 4.08 4.11 3.99 4.04 147591 4.04 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20210408 0 24.52 24.88 24.1 24.82 117200 24.82 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20210408 0 2.66 2.66 2.62 2.64 72600 2.5467 down down correct
HPR.TO Horizons Active Preferred Share ETF 20210408 0 9 9.03 8.99 9.01 99500 8.7396 up down incorrect
HPS-A.TO Hammond Power Solutions Inc 20210408 0 10.49 10.53 10.38 10.475 18751 10.2329 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20210408 0 7.53 7.53 7.53 7.53 0 7.53
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20210408 0 8.32 8.36 8.29 8.295 237004 8.295 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20210408 0 45.38 45.56 45.17 45.53 188000 45.53 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20210408 0 14.64 14.92 14.63 14.92 840119 14.9246 up up correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20210408 0 10.55 10.55 10.55 10.55 3983 10.55
HRT.TO Harte Gold Corp 20210408 0 0.165 0.17 0.16 0.16 721097 0.16 down up incorrect
HSAV.TO Horizons Cash Maximizer ETF 20210408 0 100.93 100.95 100.93 100.94 20631 100.94 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20210408 0 9.01 9.03 8.98 8.985 151346 8.985 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20210408 0 24.825 24.825 24.825 24.825 2000 24.825
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20210408 0 9.26 9.26 9.26 9.26 0 9.1607
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20210408 0 47.94 48.13 47.8 48.11 140100 48.11 up up correct
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20210408 0 15.89 15.89 15.88 15.88 17775 15.88 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20210408 0 15.27 15.33 15.27 15.32 11084 14.7616 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20210408 0 17.44 17.49 17.44 17.49 6905 17.49 up down incorrect
HUBL.TO Harvest US Bank Leaders Income ETF 20210408 0 16.42 16.61 16.42 16.61 2475 15.9054 up up correct
HUC.TO Horizons Crude Oil ETF 20210408 0 12.51 12.57 12.51 12.57 937 12.57 up down incorrect
HUF.TO Horizons Active Ultra-Short Term US Investment Grade Bond ETF 20210408 0 12.67 12.67 12.67 12.67 0 12.5982
HUL-U.TO Harvest US Equity Plus Income ETF 20210408 0 10.59 10.59 10.59 10.59 0 10.59
HUL.TO Harvest US Equity Plus Income ETF 20210408 0 9.77 9.77 9.77 9.77 0 9.4838
HULC.TO Horizons US Large Cap Index ETF 20210408 0 30.1075 30.11 30.0875 30.11 1600 30.11 up up correct
HURA.TO Horizons Global Uranium Index ETF 20210408 0 18.67 18.67 17.99 18.35 10300 18.125 down down correct
HUT.TO Hut 8 Mining Corp 20210408 0 8.78 9.2 8.73 9.13 959308 9.13 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20210408 0 19.26 19.26 19.21 19.22 4500 18.1997 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20210408 0 18.99 19 18.64 18.8 147992 18.8 down down correct
HUZ.TO Horizons Silver ETF 20210408 0 12.48 12.5 12.455 12.46 6243 12.46 down down correct
HWF.TO Middlefield Healthcare & Wellness ETF 20210408 0 11.9 11.9 11.9 11.9 900 11.5505
HWO.TO High Arctic Energy Services Inc 20210408 0 1.29 1.33 1.25 1.28 11100 1.152 down down correct
HWX.TO Headwater Exploration Inc 20210408 0 4.05 4.05 3.93 3.99 523995 3.99 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20210408 0 30.74 30.74 30.74 30.74 0 30.74
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20210408 0 38.55 38.62 38.55 38.62 339 38.62 up up correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20210408 0 77.495 77.52 77.495 77.52 1195 77.52 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20210408 0 24.4025 24.4125 24.3375 24.385 45600 24.385 down down correct
HXS.TO Horizons S&P 500 Index ETF 20210408 0 25.34 25.3425 25.2975 25.315 26400 25.315 down down correct
HXX.TO Horizons Europe 50 Index ETF 20210408 0 37.97 38.06 37.97 38.01 2417 38.01 up down incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20210408 0 9 9 9 9 10800 8.7346
HYI.TO Horizons Active High Yield Bond ETF 20210408 0 9.15 9.15 9.12 9.12 4700 8.8457 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20210408 0 79.04 79.68 78.88 79.52 2156 79.52 up up correct
HZM.TO Horizonte Minerals Plc 20210408 0 0.14 0.14 0.14 0.14 461500 0.14
HZU.TO BetaPro Silver 2x Daily Bull ETF 20210408 0 17.55 17.64 17.4 17.47 95733 17.47 down down correct
IAF-PB.TO iA Financial Corporation Inc 20210408 0 24.76 24.76 24.76 24.76 325 23.9225
IAF-PG.TO iA Financial Corporation Inc 20210408 0 24.16 24.25 24.16 24.16 3100 23.4859
IAF-PI.TO iA Financial Corporation Inc 20210408 0 24.62 24.79 24.62 24.79 10782 23.9186 up up correct
IAG.TO iA Financial Corporation Inc 20210408 0 70.99 71.04 69.77 69.9 430455 68.3909 down down correct
IBG.TO IBI Group Inc 20210408 0 10.79 10.81 10.66 10.74 25011 10.74 down down correct
ICE.TO Canlan Ice Sports Corp 20210408 0 4 4 3.95 4 500 4
ICPB.TO IA Clarington Core Plus Bond Fund 20210408 0 10.39 10.39 10.38 10.38 2000 10.3085 down down correct
IDG.TO Indigo Books & Music Inc 20210408 0 4 4.05 3.91 3.95 8890 3.95 down down correct
IDR.TO Middlefield REIT Indexplus ETF 20210408 0 13.86 13.97 13.85 13.94 3300 13.3372 up up correct
IFA.TO iFabric Corp 20210408 0 4.41 4.59 4.41 4.59 8600 4.59 up up correct
IFC-PA.TO Intact Financial Corporation 20210408 0 18 18.25 18 18.15 11126 17.5902 up up correct
IFC-PC.TO Intact Financial Corporation 20210408 0 22.9 23 22.9 23 7400 22.4201 up up correct
IFC-PD.TO Intact Financial Corporation 20210408 0 22.65 22.75 22.63 22.63 1100 22.63 down down correct
IFC-PE.TO Intact Financial Corporation 20210408 0 25.9 25.9 25.9 25.9 400 24.9606
IFC-PF.TO Intact Financial Corporation 20210408 0 26.05 26.05 26.05 26.05 700 25.0873
IFC-PG.TO Intact Financial Corporation 20210408 0 23.09 23.3 23.01 23.17 15290 22.3424 up up correct
IFC-PI.TO Intact Financial Corporation 20210408 0 26.35 26.35 26.31 26.32 2490 25.9917 down down correct
IFC.TO Intact Financial Corporation 20210408 0 157.5 157.78 155.28 157.55 301700 155.1541 up up correct
IFP.TO Interfor Corporation 20210408 0 31.81 32.27 31.71 32.1 619703 30.1439 up up correct
IGAF.TO IA Clarington Loomis Global Allocation Fund 20210408 0 12.2 12.2 12.19 12.19 1944 12.19 down down correct
IGB.TO Purpose Global Bond Class 20210408 0 19.9 19.9 19.9 19.9 1000 19.7212
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20210408 0 20.26 20.26 20.21 20.21 7300 20.0757 down down correct
IGM.TO IGM Financial Inc 20210408 0 39.34 39.63 39.015 39.54 299601 38.106 up up correct
III.TO Imperial Metals Corporation 20210408 0 4.36 4.5 4.34 4.45 23028 4.4441 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20210408 0 15.02 15.31 15.02 15.24 528500 15.0175 up up correct
ILV-F.TO Invesco S&P International Developed Low Volatility Index ETF 20210408 0 19.95 19.95 19.95 19.95 0 19.95
ILV.TO Invesco S&P International Developed Low Volatility Index ETF 20210408 0 21.53 21.54 21.5 21.51 3500 20.8913 down down correct
IMG.TO IAMGOLD Corporation 20210408 0 4.09 4.14 4.055 4.13 668464 4.13 up up correct
IMO.TO Imperial Oil Limited 20210408 0 31.47 31.85 31.11 31.57 1359919 30.9107 up up correct
IMP.TO Intermap Technologies Corporation 20210408 0 1.03 1.05 1.03 1.05 10200 1.05 up up correct
IMV.TO IMV Inc 20210408 0 3.7 3.73 3.56 3.6 133035 3.6 down down correct
INC-UN.TO Income Financial Trust 20210408 0 11.7 11.7 11.7 11.7 369 10.884
INE.TO Innergex Renewable Energy Inc 20210408 0 22.47 22.56 22.25 22.42 776700 21.8219 down down correct
INF-UN.TO Sustainable Infrastructure Division Fund 20210408 0 10.95 11 10.81 11 32700 10.6424 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20210408 0 9.46 9.64 9.46 9.62 69000 8.7461 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20210408 0 12.07 12.07 12.07 12.07 0 11.8902
INQ.TO Inscape Corporation 20210408 0 0.93 0.93 0.93 0.93 500 0.93
IPCO.TO International Petroleum Corporation 20210408 0 3.86 3.95 3.82 3.93 7974 3.93 up up correct
IPL.TO Inter Pipeline Ltd 20210408 0 18.05 18.1 17.945 18.07 932780 17.8828 up down incorrect
IPO.TO InPlay Oil Corp 20210408 0 0.52 0.53 0.5 0.53 145479 0.53 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20210408 0 29.04 29.07 29.04 29.05 6218 29.05 up up correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20210408 0 30.75 30.75 30.68 30.69 500 30.0235 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20210408 0 10.64 10.64 10.64 10.64 500 10.64
ISV.TO Information Services Corporation 20210408 0 24.33 24.9 24.33 24.9 9000 24.3308 up up correct
ITE.TO I3 Energy PLC 20210408 0 0.175 0.18 0.175 0.175 1857807 0.171
ITH.TO International Tower Hill Mines Ltd 20210408 0 1.45 1.48 1.44 1.44 7320 1.44 down down correct
ITP.TO Intertape Polymer Group Inc 20210408 0 28.42 28.85 28.35 28.69 124969 28.0495 up up correct
IVN.TO Ivanhoe Mines Ltd 20210408 0 7.3 7.675 7.27 7.58 2441716 7.58 up up correct
IVQ.TO Invesque Inc 20210408 0 4 4.01 3.9 3.96 63913 3.96 down down correct
JAG.TO Jaguar Mining Inc 20210408 0 6.61 6.7 6.57 6.68 155171 6.4867 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20210408 0 26.75 26.75 26.75 26.75 0 26.75
JFS-UN.TO JFT Strategies Fund 20210408 0 21.28 21.32 21.2 21.2 6100 21.2 down down correct
JOSE.TO Josemaria Resources Inc 20210408 0 0.71 0.72 0.7 0.72 170686 0.72 up down incorrect
JOY.TO Journey Energy Inc 20210408 0 0.76 0.77 0.75 0.75 62796 0.75 down down correct
JWEL.TO Jamieson Wellness Inc 20210408 0 38.22 38.75 37.94 38.69 57200 38.2513 up down incorrect
K.TO Kinross Gold Corporation 20210408 0 9.19 9.415 9.18 9.36 4738990 9.2321 up up correct
KBL.TO K-Bro Linen Inc 20210408 0 39.51 40.51 39.1 39.91 19200 39.1366 up up correct
KEG-UN.TO The Keg Royalties Income Fund 20210408 0 14.19 14.25 14.03 14.23 11100 13.5743 up down incorrect
KEI.TO Kolibri Global Energy Inc 20210408 0 0.105 0.105 0.09 0.09 172300 0.09 down down correct
KEL.TO Kelt Exploration Ltd 20210408 0 2.6 2.61 2.56 2.6 186346 2.6
KEY.TO Keyera Corp 20210408 0 26.12 26.38 25.89 26.36 1250954 25.1279 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20210408 0 26.54 26.54 26.53 26.53 7202 26.53 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20210408 0 27.55 27.55 27.55 27.55 220 27.55
KILO.TO Purpose Gold Bullion Fund 20210408 0 26.72 26.74 26.7 26.72 2906 26.72
KITS.TO Kits Eyecare Ltd 20210408 0 8.25 8.43 8.2 8.43 42689 8.43 up up correct
KL.TO Kirkland Lake Gold Ltd 20210408 0 44.88 45.09 44.25 44.68 710500 44.0709 down down correct
KLS.TO Kelso Technologies Inc 20210408 0 1.21 1.23 1.15 1.18 31317 1.18 down up incorrect
KML-PA.TO Kinder Morgan Canada Limited 20210408 0 24.5 24.5 24.5 24.5 0 24.5
KML-PC.TO Kinder Morgan Canada Limited 20210408 0 24.1 24.1 24.1 24.1 0 24.1
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20210408 0 18.99 19.4 18.99 19.33 222442 18.8625 up up correct
KNT.TO K92 Mining Inc 20210408 0 6.88 7.18 6.87 7.12 413779 7.12 up up correct
KOR.TO Corvus Gold Inc 20210408 0 2.44 2.5 2.44 2.49 52332 2.49 up up correct
KPT.TO KP Tissue Inc 20210408 0 10.76 10.76 10.7 10.7 10900 10.1597 down down correct
KRN.TO Karnalyte Resources Inc 20210408 0 0.18 0.19 0.18 0.19 5500 0.19 up up correct
KRR.TO Karora Resources Inc 20210408 0 3.83 3.9 3.8 3.89 431164 3.89 up up correct
KXS.TO Kinaxis Inc 20210408 0 153.73 156.28 152.76 155.92 62070 155.92 up up correct
L-PB.TO Loblaw Companies Limited 20210408 0 25.75 25.89 25.75 25.89 2225 24.9167 up down incorrect
L.TO Loblaw Companies Limited 20210408 0 71.09 71.09 69.69 70.03 519570 69.1812 down down correct
LABS.TO MediPharm Labs Corp 20210408 0 0.48 0.48 0.465 0.475 965990 0.475 down down correct
LAC.TO Lithium Americas Corp 20210408 0 18.73 19.15 18.5 18.95 323127 18.95 up up correct
LAM.TO Laramide Resources Ltd 20210408 0 0.52 0.53 0.52 0.53 192559 0.53 up up correct
LAS-A.TO Lassonde Industries Inc 20210408 0 177 183.38 175.4 183.38 7313 180.5612 up down incorrect
LB-PH.TO LB-PH 20210408 0 19.41 19.41 19.41 19.41 4000 18.7569
LB.TO Laurentian Bank of Canada 20210408 0 40.51 40.61 40.29 40.49 135540 39.307 down up incorrect
LBS-PA.TO LBS-PA 20210408 0 10.35 10.4 10.28 10.36 7733 9.9581 up up correct
LBS.TO Life & Banc Split Corp 20210408 0 8.61 8.67 8.6 8.66 45300 7.8934 up up correct
LCS-PA.TO LCS-PA 20210408 0 10.41 10.43 10.41 10.43 13590 9.9682 up up correct
LCS.TO Brompton Lifeco Split Corp 20210408 0 6.15 6.15 6.12 6.15 11000 5.5488
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20210408 0 20.73 20.73 20.73 20.73 0 19.77
LEAD.TO Evolve Future Leadership Hedged 20210408 0 21.97 21.97 21.97 21.97 200 20.9946
LFE.TO Canadian Life Companies Split Corp 20210408 0 3.96 3.96 3.84 3.88 14400 3.8305 down down correct
LGD.TO Liberty Gold Corp 20210408 0 1.52 1.55 1.5 1.52 265806 1.52
LGO.TO Largo Resources Ltd 20210408 0 17.39 17.39 16.31 16.31 52876 16.31 down down correct
LGT-A.TO Logistec Corporation 20210408 0 38.17 38.17 38.17 38.17 0 37.9959
LIF.TO Labrador Iron Ore Royalty Corporation 20210408 0 36.38 37.07 36.27 36.88 221196 32.7431 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20210408 0 22.69 22.69 22.69 22.69 206 22.69
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20210408 0 21.25 21.25 21.25 21.25 200 21.25
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20210408 0 21.13 21.16 21.09 21.09 6305 21.09 down up incorrect
LMNL.TO Liminal BioSciences Inc 20210408 0 4.16 4.18 4.05 4.14 70579 4.14 down down correct
LN.TO Loncor Gold Inc 20210408 0 0.8 0.82 0.8 0.82 35819 0.82 up up correct
LNF.TO Leon's Furniture Limited 20210408 0 22.01 22.67 22 22.67 5342 21.0056 up up correct
LNR.TO Linamar Corporation 20210408 0 74.75 75.93 73.69 75.87 118914 75.3437 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20210408 0 26.73 26.73 26.73 26.73 0 26.73
LPEN.TO Loop Energy Inc 20210408 0 12.3 12.44 11.75 11.75 56090 11.75 down down correct
LS.TO Middlefield Healthcare & Life Sciences ETF 20210408 0 10.6 10.6 10.6 10.6 100 10.6
LSPD.TO Lightspeed POS Inc 20210408 0 87 90.99 86.75 90.71 760167 90.71 up up correct
LUC.TO Lucara Diamond Corp 20210408 0 0.73 0.74 0.72 0.72 159252 0.72 down up incorrect
LUG.TO Lundin Gold Inc 20210408 0 10.66 10.77 10.6 10.66 166827 10.66
LUN.TO Lundin Mining Corporation 20210408 0 13.98 14.01 13.76 13.99 1155500 13.5544 up up correct
LWRK.TO LifeWorks Inc 20210408 0 32.74 32.74 32.24 32.33 56400 31.7305 down down correct
MAG.TO MAG Silver Corp 20210408 0 21.01 21.47 20.9 21.3 210426 21.3 up up correct
MAL.TO Magellan Aerospace Corporation 20210408 0 10.67 10.85 10.6 10.78 14223 10.4567 up up correct
MARI.TO Marimaca Copper Corp 20210408 0 4.5 4.62 4.46 4.52 99993 4.52 up up correct
MAV.TO MAV Beauty Brands Inc 20210408 0 5.4 5.5 5.4 5.5 6021 5.5 up up correct
MAW.TO Mawson Gold Limited 20210408 0 0.27 0.27 0.26 0.26 117200 0.26 down down correct
MAXR.TO Maxar Technologies Inc 20210408 0 48.07 49.34 46.64 49.18 108000 49.18 up up correct
MBA.TO CIBT Education Group Inc 20210408 0 0.78 0.78 0.76 0.76 14605 0.76 down down correct
MBCN.TO MindBeacon Holdings Inc 20210408 0 8 8 7.64 7.91 145792 7.91 down down correct
MBN.TO MBN Corporation 20210408 0 6.62 6.62 6.62 6.62 0 6.4092
MBX.TO Microbix Biosystems Inc 20210408 0 0.57 0.57 0.53 0.53 31050 0.53 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20210408 0 29.24 29.24 29.24 29.24 0 28.7092
MCON.TO Mackenzie Conservative Allocation ETF 20210408 0 20.95 20.95 20.95 20.95 1000 20.95
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20210408 0 20.46 20.46 20.46 20.46 1500 20.1856
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20210408 0 34 34 33.95 33.98 600 33.5593 down down correct
MDC-UN.TO Digital Consumer Dividend Fund 20210408 0 12.8 12.8 12.8 12.8 200 12.5076
MDF.TO mdf commerce inc 20210408 0 11.98 12.4 11.67 11.78 78324 11.78 down up incorrect
MDI.TO Major Drilling Group International Inc 20210408 0 7.22 7.25 7.1 7.15 213980 7.15 down down correct
MDNA.TO Medicenna Therapeutics Corp 20210408 0 5.02 5.21 5 5.04 31531 5.04 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20210408 0 13 13 13 13 0 12.8654
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20210408 0 20.58 20.58 20.58 20.58 0 20.58
ME.TO Moneta Porcupine Mines Inc 20210408 0 0.395 0.405 0.36 0.37 1034000 2.22 down down correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20210408 0 27.59 27.6 27.54 27.56 2500 27.1146 down down correct
MEG.TO MEG Energy Corp 20210408 0 6.7 6.74 6.53 6.63 1372261 6.63 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20210408 0 31.16 31.17 31.15 31.16 758 31.16
MEQ.TO Mainstreet Equity Corp 20210408 0 84.5 84.5 84.5 84.5 650 84.5
MEU.TO Mackenzie Maximum Diversification Developed Europe Index ETF 20210408 0 24.3 24.36 24.3 24.35 2200 23.7361 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20210408 0 24.46 24.55 24.33 24.55 6450 23.7138 up up correct
MFC-PC.TO Manulife Financial Corporation 20210408 0 24.1 24.3 24.1 24.29 2320 23.4845 up up correct
MFC-PF.TO Manulife Financial Corporation 20210408 0 16.88 17.08 16.82 16.98 17967 16.5765 up up correct
MFC-PG.TO MFC-PG 20210408 0 24.44 24.45 24.44 24.45 1323 23.7506 up up correct
MFC-PH.TO Manulife Financial Corporation 20210408 0 24.98 24.98 24.98 24.98 100 24.1946
MFC-PI.TO MFC-PI 20210408 0 24.17 24.34 24.17 24.34 300 23.5642 up up correct
MFC-PJ.TO Manulife Financial Corporation 20210408 0 23.66 23.75 23.66 23.75 938 22.9242 up up correct
MFC-PL.TO Manulife Financial Corporation 20210408 0 21.3 21.3 21.25 21.25 4200 20.6145 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20210408 0 23.1 23.24 23.1 23.13 9915 22.4531 up up correct
MFC-PN.TO Manulife Financial Corporation 20210408 0 22.57 22.6 22.57 22.6 1128 21.9544 up up correct
MFC-PP.TO MFC-PP 20210408 0 16.55 16.55 16.55 16.55 0 16.1843
MFC-PQ.TO MFC-PQ 20210408 0 23.42 23.85 23.42 23.7 9219 22.8773 up up correct
MFC-PR.TO Manulife Financial Corporation 20210408 0 25.36 25.45 25.36 25.44 5200 24.5498 up up correct
MFC.TO Manulife Financial Corporation 20210408 0 27.27 27.29 26.93 27.08 4284889 26.1302 down down correct
MFC296.TO Mackenzie Glo Small Mc Equ Fund Ser A - FE 20210408 0 6.532 6.532 6.532 6.532 0 6.532
MFC650.TO Mackenzie Canadian Growth Fund - A 20210408 0 42.747 42.747 42.747 42.747 0 42.747
MFI.TO Maple Leaf Foods Inc 20210408 0 27.35 27.78 27.16 27.73 326328 27.1882 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20210408 0 19.22 19.22 19.17 19.17 36600 18.6292 down up incorrect
MG.TO Magna International Inc 20210408 0 111.61 112.69 110.59 112.69 406262 111.0449 up up correct
MGA.TO Mega Uranium Ltd 20210408 0 0.22 0.225 0.22 0.225 870166 0.225 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20210408 0 19.5 19.5 19.5 19.5 300 19.5
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20210408 0 19.66 19.72 19.66 19.67 7700 19.2145 up down incorrect
MGRW.TO Mackenzie Growth Allocation ETF 20210408 0 22.82 22.82 22.82 22.82 200 22.4842
MHC-U.TO Flagship Communities Real Estate Investment Trust 20210408 0 15 15.49 15 15.49 1900 15.1644 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20210408 0 21.8 22.23 21.8 22.09 86100 21.7555 up down incorrect
MIN.TO Excelsior Mining Corp 20210408 0 0.81 0.81 0.79 0.79 92529 0.79 down up incorrect
MIND.TO Horizons Active A.I. Global Equity ETF 20210408 0 27.49 27.5 27.49 27.5 700 27.3548 up down incorrect
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20210408 0 30.22 30.22 30.22 30.22 0 29.5857
MIVG.TO Mackenzie Ivy Global Equity ETF 20210408 0 26.96 26.96 26.96 26.96 100 26.7979
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20210408 0 21.47 21.47 21.41 21.46 13800 21.12 down up incorrect
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20210408 0 28.66 28.73 28.56 28.73 2500 28.4762 up down incorrect
MKP.TO MCAN Mortgage Corporation 20210408 0 16.6 16.75 16.6 16.69 13800 15.7617 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20210408 0 2.07 2.13 2.07 2.12 20500 2.036 up up correct
MMX.TO Maverix Metals Inc 20210408 0 6.97 7.1 6.97 7.1 35681 7.0574 up up correct
MND.TO Mandalay Resources Corporation 20210408 0 2.1 2.19 2 2.09 47609 2.09 down up incorrect
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20210408 0 19.2 19.22 19.15 19.22 2945 19.22 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20210408 0 22.78 22.82 22.58 22.6 16112 22.6 down down correct
MOGO.TO Mogo Inc 20210408 0 12.48 13.44 12.24 13.32 464534 13.32 up up correct
MOZ.TO Marathon Gold Corporation 20210408 0 2.5 2.52 2.46 2.48 1381655 2.48 down down correct
MPC-C.TO Madison Pacific Properties Inc 20210408 0 4.05 4.05 4.05 4.05 200 3.7678
MPC.TO Madison Pacific Properties Inc 20210408 0 4 4 4 4 100 3.6749
MPCF.TO Mackenzie Portfolio Completion ETF 20210408 0 19.43 19.43 19.43 19.43 0 18.9852
MPCT-UN.TO Dream Impact Trust 20210408 0 6.32 6.4 6.32 6.4 26300 6.1133 up up correct
MPVD.TO Mountain Province Diamonds Inc 20210408 0 0.56 0.57 0.55 0.55 91481 0.55 down down correct
MR-UN.TO Melcor Real Estate Investment Trust 20210408 0 6.57 6.84 6.51 6.82 34069 6.4875 up up correct
MRC.TO Morguard Corporation 20210408 0 119.16 119.44 119.05 119.3 3923 118.9135 up up correct
MRD.TO Melcor Developments Ltd 20210408 0 12.41 12.59 12.24 12.58 17381 12.2656 up up correct
MRE.TO Martinrea International Inc 20210408 0 13.15 13.15 12.84 12.96 352720 12.8005 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20210408 0 15.6 15.78 15.6 15.65 40118 15.1823 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20210408 0 5.32 5.39 5.3 5.37 35605 5.1924 up down incorrect
MRU.TO Metro Inc 20210408 0 59.01 59.12 58.35 58.57 431344 57.8554 down down correct
MRV.TO Nuvo Pharmaceuticals Inc 20210408 0 1.51 1.58 1.5 1.5 4300 1.5 down down correct
MSV.TO Minco Silver Corporation 20210408 0 0.495 0.495 0.46 0.47 8761 0.47 down down correct
MTL.TO Mullen Group Ltd 20210408 0 12.35 12.51 12.32 12.5 217725 12.153 up up correct
MTY.TO MTY Food Group Inc 20210408 0 55.61 56.61 55.19 56.17 101146 55.8441 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20210408 0 20.75 20.75 20.73 20.74 28500 20.2231 down down correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20210408 0 40.21 40.21 40.21 40.21 0 39.8829
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20210408 0 38.63 38.7 38.63 38.7 375 38.7 up up correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20210408 0 38.75 38.75 38.75 38.75 200 38.4988
MUS.TO Mackenzie Maximum Diversification US Index ETF 20210408 0 34.78 34.84 34.75 34.77 8400 34.5613 down down correct
MUX.TO McEwen Mining Inc 20210408 0 1.38 1.43 1.37 1.42 345080 1.42 up up correct
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20210408 0 29.11 29.11 28.99 29 6000 28.7525 down down correct
MX.TO Methanex Corporation 20210408 0 47.37 48.3 46.36 46.88 271080 46.5324 down down correct
MXG.TO Maxim Power Corp 20210408 0 2.36 2.36 2.3 2.3 300 2.3 down down correct
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20210408 0 24.25 24.25 24.14 24.23 3100 23.8714 down up incorrect
NA-PC.TO National Bank of Canada 20210408 0 25.2 25.25 25.2 25.24 3539 24.7041 up up correct
NA-PE.TO National Bank of Canada 20210408 0 23.81 23.85 23.8 23.85 1814 23.3115 up up correct
NA-PG.TO National Bank of Canada 20210408 0 24.58 24.74 24.53 24.74 5710 24.1484 up down incorrect
NA-PS.TO National Bank of Canada 20210408 0 23.05 23.45 23.05 23.08 7114 22.6143 up down incorrect
NA-PW.TO NA-PW 20210408 0 22.35 22.55 22.35 22.4 7300 21.9585 up up correct
NA.TO National Bank of Canada 20210408 0 85.38 86.17 85.25 86.13 1371222 84.0858 up up correct
NALT.TO NBI Liquid Alternatives ETF 20210408 0 22.54 22.6 22.48 22.6 3600 21.3558 up up correct
NB.TO NioCorp Developments Ltd 20210408 0 1.44 1.45 1.39 1.41 119935 1.41 down down correct
NCF.TO Northcliff Resources Ltd 20210408 0 0.05 0.055 0.05 0.055 117450 0.055 up up correct
NCM.TO Newcrest Mining Ltd 20210408 0 25 25.5 24.4 25.5 3256 25.5 up up correct
NCP.TO Nickel Creek Platinum Corp 20210408 0 0.135 0.135 0.125 0.13 54752 0.13 down down correct
NCU.TO Nevada Copper Corp 20210408 0 0.175 0.18 0.175 0.175 158400 1.75
NDM.TO Northern Dynasty Minerals Ltd 20210408 0 0.8 0.8 0.77 0.8 225699 0.8
NEO.TO Neo Performance Materials Inc 20210408 0 19.8 20.91 19.79 20.81 233400 20.4673 up up correct
NEPT.TO Neptune Wellness Solutions Inc 20210408 0 1.67 1.72 1.6 1.7 218500 1.7 up up correct
NEXA.TO Nexa Resources S.A 20210408 0 13.21 13.21 13.13 13.15 402 13.15 down down correct
NEXT.TO NextSource Materials Inc 20210408 0 0.42 0.435 0.4 0.43 151268 4.3 up down incorrect
NFAM.TO NBI Canadian Family ETF 20210408 0 31.8267 31.8267 31.8267 31.8267 0 30.5909
NFI.TO NFI Group Inc 20210408 0 29.34 29.34 28.76 28.98 305200 28.2081 down down correct
NG.TO NovaGold Resources Inc 20210408 0 11.57 12.06 11.57 12.06 215465 12.06 up up correct
NGD.TO New Gold Inc 20210408 0 2.17 2.37 2.17 2.34 2341001 2.34 up up correct
NGT.TO Newmont Corporation 20210408 0 78.84 79.16 77.58 77.74 132056 76.0935 down down correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20210408 0 14 14.29 14 14.09 9400 13.2652 up up correct
NHK.TO Nighthawk Gold Corp 20210408 0 1.2 1.2 1.16 1.18 107382 1.18 down down correct
NHYB.TO NBI High Yield Bond ETF 20210408 0 24.64 24.67 24.59 24.59 2000 24.59 down down correct
NIF-UN.TO Noranda Income Fund 20210408 0 1.08 1.08 1.08 1.08 24775 1.0635
NOA.TO North American Construction Group Ltd 20210408 0 14.26 14.45 14 14.36 47000 14.2604 up down incorrect
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20210408 0 34.62 34.62 34.51 34.51 700 34.51 down down correct
NPI-PA.TO NPI-PA 20210408 0 18.12 18.15 18.12 18.15 10118 17.7822 up down incorrect
NPI-PB.TO NPI-PB 20210408 0 18.01 18.01 18.01 18.01 0 17.6665
NPI-PC.TO Northland Power Inc PREF SER 20210408 0 22.65 22.65 22.53 22.65 5659 22.0815
NPI.TO Northland Power Inc 20210408 0 45.84 46.91 45.78 46.46 929469 45.4494 up up correct
NPK.TO Verde Agritech Plc 20210408 0 1.32 1.38 1.3 1.37 35850 1.37 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20210408 0 23.232 23.2827 23.232 23.2827 14904 22.6366 up up correct
NREA.TO NBI Global Real Assets Income ETF 20210408 0 19.13 19.18 19.13 19.17 1600 18.4732 up up correct
NRI.TO Nuvo Pharmaceuticals Inc 20210408 0 35.945 35.945 35.945 35.945 0 35.945
NSCB.TO NBI Sustainable Canadian Bond ETF 20210408 0 24.69 24.73 24.69 24.73 400 24.73 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20210408 0 24.44 24.54 24.13 24.13 15600 23.6218 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20210408 0 30.3317 30.3317 30.3317 30.3317 5174 30.0562
NSR.TO Nomad Royalty Company Ltd 20210408 0 9.9 10.2 9.9 10.1 11235 9.928 up up correct
NTR.TO Nutrien Ltd 20210408 0 70 70.44 68.33 68.68 1513000 67.2665 down up incorrect
NUAG.TO New Pacific Metals Corp 20210408 0 5.11 5.25 4.96 5.11 100497 5.11
NUSA.TO NBI Active U.S. Equity ETF 20210408 0 27.6645 27.6645 27.6645 27.6645 0 27.5825
NVA.TO NuVista Energy Ltd 20210408 0 2.27 2.27 2.16 2.27 883208 2.27
NVCN.TO Neovasc Inc 20210408 0 1.33 1.33 1.29 1.32 91318 1.32 down down correct
NVEI-U.TO Nuvei Corporation 20210408 0 66 70 65.17 69.1 149548 69.1 up up correct
NVEI.TO Nuvei Corporation 20210408 0 83.61 88.06 82.14 86.72 322244 86.72 up up correct
NVO.TO Novo Resources Corp 20210408 0 2.88 2.95 2.87 2.95 153748 2.95 up up correct
NWC.TO The North West Company Inc 20210408 0 36.66 37.82 36.51 36.89 275354 35.3795 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20210408 0 13.04 13.2 13.04 13.19 290642 12.6016 up up correct
NXE.TO NexGen Energy Ltd 20210408 0 5.12 5.29 5.04 5.27 1286486 5.27 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20210408 0 5 5 4.95 4.95 6506 4.95 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20210408 0 4.37 4.37 4.31 4.33 31600 4.037 down up incorrect
NXR-UN.TO Nexus Real Estate Investment Trust 20210408 0 8.42 8.45 8.39 8.45 37000 8.0961 up up correct
NZC.TO NorZinc Ltd 20210408 0 0.075 0.08 0.07 0.08 49000 0.08 up up correct
OBE.TO Obsidian Energy Ltd 20210408 0 1.85 1.85 1.77 1.77 19713 1.77 down down correct
OGC.TO OceanaGold Corporation 20210408 0 2.08 2.11 2.05 2.09 726143 2.09 up down incorrect
OGD.TO Orbit Garant Drilling Inc 20210408 0 0.95 0.95 0.94 0.95 11000 0.95
OGI.TO OrganiGram Holdings Inc 20210408 0 4.03 4.1 3.88 3.97 2922209 3.97 down down correct
OLA.TO Orla Mining Ltd 20210408 0 4.86 5 4.81 5 263201 5 up down incorrect
OLY.TO Olympia Financial Group Inc 20210408 0 45 45 45 45 0 43.1068
OMI.TO Orosur Mining Inc 20210408 0 0.355 0.375 0.34 0.36 144241 0.36 up up correct
ONC.TO Oncolytics Biotech Inc 20210408 0 5.68 6.06 5.51 5.8 403628 5.8 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20210408 0 51.68 51.68 51.66 51.66 3600 50.8142 down down correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20210408 0 21.5 21.5 21.5 21.5 100 21.2005
ONEQ.TO ONE Global Equity ETF 20210408 0 31.76 31.76 31.76 31.76 400 31.4894
ONEX.TO Onex Corporation 20210408 0 80.03 80.46 78.75 79.33 164469 79.1514 down up incorrect
OPS.TO Opsens Inc 20210408 0 1.89 1.9 1.82 1.87 375663 1.87 down down correct
OPT.TO Optiva Inc 20210408 0 30.64 30.8 30.64 30.8 5250 30.8 up up correct
OR.TO Osisko Gold Royalties Ltd 20210408 0 15.14 15.19 15.01 15.13 368198 14.9725 down down correct
ORA.TO Aura Minerals Inc 20210408 0 13.44 14 13.44 13.66 49565 13.1016 up up correct
ORBT.TO Harvest Space Innovation Index ETF - Class A Units 20210408 0 20.79 20.9 20.79 20.9 2359 20.9 up down incorrect
OREA.TO Orea Mining Corp 20210408 0 0.12 0.12 0.115 0.12 81500 0.12
ORL.TO Orocobre Limited 20210408 0 4.85 5.14 4.85 5.07 54156 5.07 up up correct
ORV.TO Orvana Minerals Corp 20210408 0 0.3 0.3 0.275 0.28 6300 0.28 down down correct
OSK.TO Osisko Mining Inc 20210408 0 3.04 3.08 2.96 3.04 837481 3.04
OSP-PA.TO Brompton Oil Split Corp 20210408 0 7.75 7.75 7.75 7.75 0 7.3346
OTEX.TO Open Text Corporation 20210408 0 61.91 62.65 61.78 61.99 389800 61.189 up up correct
OVV.TO Ovintiv Inc 20210408 0 30.58 30.89 29.8 30.78 545375 30.6846 up up correct
PAAS.TO Pan American Silver Corp 20210408 0 41.29 42.51 41.28 42.22 682125 41.8034 up down incorrect
PAT.TO Patriot One Technologies Inc 20210408 0 0.49 0.495 0.48 0.48 146216 0.48 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20210408 0 19.85 19.9 19.85 19.9 12300 18.8554 up up correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20210408 0 18.46 18.46 18.36 18.4 3400 18.244 down down correct
PBH.TO Premium Brands Holdings Corporation 20210408 0 120.16 120.16 117.84 118.59 136400 116.8483 down up incorrect
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20210408 0 47.28 47.28 47.28 47.28 100 47.28
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20210408 0 42.39 42.39 42.39 42.39 303 42.39
PBL.TO Pollard Banknote Limited 20210408 0 53.74 53.98 52.9 53.3 5700 53.1642 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20210408 0 15.3355 15.3355 15.1757 15.1757 5634 14.7895 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20210408 0 20 20 20 20 300 19.5176
PD.TO Precision Drilling Corporation 20210408 0 30.75 31.14 30.24 30.76 72244 30.76 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20210408 0 28.87 28.87 28.69 28.83 11000 28.0377 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20210408 0 29.27 29.27 29.25 29.26 2700 29.0141 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20210408 0 10.56 10.56 10.56 10.56 600 10.1171
PDV-PA.TO PDV-PA 20210408 0 10.36 10.36 10.36 10.36 0 9.9506
PDV.TO Prime Dividend Corp 20210408 0 6.72 6.75 6.65 6.67 2500 6.1991 down down correct
PEA.TO Pieridae Energy Limited 20210408 0 0.46 0.46 0.445 0.45 44186 0.45 down down correct
PEY.TO Peyto Exploration & Development Corp 20210408 0 5.52 5.58 5.36 5.43 346100 5.3649 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20210408 0 13.91 13.91 13.91 13.91 218 13.91
PFB.TO PFB Corporation 20210408 0 21.13 21.49 21.05 21.49 3400 18.8302 up up correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20210408 0 19.85 19.88 19.85 19.85 6600 19.2566
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20210408 0 10.59 10.63 10.58 10.63 28409 10.63 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20210408 0 19.76 19.76 19.75 19.75 1700 19.7001 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20210408 0 13.4 13.4 13.4 13.4 600 13.4
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20210408 0 12.19 12.19 12.11 12.14 6300 12.14 down down correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20210408 0 11.47 11.47 11.47 11.47 2556 11.47
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20210408 0 9.69 9.72 9.66 9.69 28500 9.1065
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20210408 0 27.82 27.82 27.82 27.82 0 27.82
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20210408 0 18 18 18 18 0 17.9032
PHX.TO PHX Energy Services Corp 20210408 0 2.88 2.94 2.86 2.9 934557 2.8203 up up correct
PHYS-U.TO PHYS-U 20210408 0 13.76 13.8 13.76 13.78 870 13.78 up up correct
PHYS.TO Sprott Physical Gold Trust 20210408 0 17.35 17.38 17.3 17.33 43732 17.33 down down correct
PIC-A.TO Premium Income Corporation 20210408 0 6.2 6.28 6.2 6.26 30181 5.6869 up up correct
PIC-PA.TO PIC-PA 20210408 0 14.9 14.9 14.88 14.9 5725 14.274
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20210408 0 20.76 20.76 20.74 20.75 4100 20.5171 down down correct
PIF.TO Polaris Infrastructure Inc 20210408 0 21.2 21.57 20.65 20.66 52500 20.0205 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20210408 0 20.39 20.39 20.39 20.39 500 20.2253
PIPE.TO Pipestone Energy Corp 20210408 0 1.56 1.6 1.55 1.56 92626 1.56
PKI.TO Parkland Corporation 20210408 0 38.5 39.27 37.95 39.23 348745 38.2496 up down incorrect
PLC.TO Park Lawn Corporation 20210408 0 33.3 33.82 33.06 33.39 62000 33.0743 up up correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20210408 0 20.14 20.14 20.14 20.14 0 20.14
PLV.TO Invesco Low Volatility Portfolio ETF 20210408 0 22.67 22.67 22.67 22.67 100 22.216
PLZ-UN.TO Plaza Retail REIT 20210408 0 4.04 4.05 4.01 4.02 27650 3.8391 down down correct
PMB-UN.TO Picton Mahoney Tactical Income Fund 20210408 0 8.14 8.14 8.14 8.14 600 7.8326
PME.TO Sentry Select Primary Metals Corp 20210408 0 2.8 2.84 2.8 2.84 3100 2.7078 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20210408 0 21.05 21.06 21.05 21.05 11500 21.05
PMIF.TO PIMCO Monthly Income Fund (Canada) 20210408 0 20.02 20.05 20.02 20.05 21588 19.8736 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20210408 0 19.4 19.4 19.4 19.4 250 19.4
PMN.TO ProMIS Neurosciences Inc 20210408 0 0.22 0.225 0.22 0.22 220600 0.22
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20210408 0 19.75 19.78 19.75 19.78 9300 19.5921 up up correct
PMT.TO Perpetual Energy Inc 20210408 0 0.23 0.23 0.23 0.23 500 0.23
PNE.TO Pine Cliff Energy Ltd 20210408 0 0.25 0.26 0.25 0.26 49220 0.26 up up correct
PNP.TO Pinetree Capital Ltd 20210408 0 2.15 2.15 2.01 2.01 55600 2.01 down down correct
POM.TO PolyMet Mining Corp 20210408 0 3.79 4.09 3.79 4.09 6531 4.09 up up correct
POU.TO Paramount Resources Ltd 20210408 0 10.49 10.54 10.15 10.24 190161 10.1364 down down correct
POW-PA.TO POW-PA 20210408 0 25.54 25.6 25.41 25.41 9058 24.3956 down down correct
POW-PB.TO POW-PB 20210408 0 25.29 25.35 25.29 25.3 1408 24.3221 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20210408 0 25.54 25.54 25.5 25.5 4928 24.4528 down up incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20210408 0 25.39 25.39 25.28 25.28 7200 24.3679 down up incorrect
POW-PF.TO POW-PF 20210408 0 46.5 46.5 46.5 46.5 0 45.8994
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20210408 0 25.42 25.53 25.42 25.53 1973 24.512 up down incorrect
POW.TO Power Corporation of Canada 20210408 0 33.69 33.83 33.48 33.76 2622899 32.6412 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20210408 0 19 19 18.88 18.9 3500 18.0916 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20210408 0 18.84 19.23 18.84 19.04 17439 18.2941 up down incorrect
PPL-PE.TO Pembina Pipeline Corporation 20210408 0 20.49 20.53 20.38 20.43 67724 19.6744 down up incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20210408 0 24.88 24.88 24.41 24.74 1975 24.74 down down correct
PPL-PFC.TO Pembina Pipeline Corporation 20210408 0 24.95 25.1 24.95 25 3340 25 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20210408 0 25 25 24.9 25 63020 25
PPL-PG.TO Pembina Pipeline Corporation 20210408 0 20.03 20.06 19.97 20 9478 19.2696 down down correct
PPL-PI.TO Pembina Pipeline Corporation 20210408 0 22.95 22.95 22.9 22.9 300 22.1625 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20210408 0 20.2 20.22 20.2 20.2 3823 19.4487
PPL-PQ.TO Pembina Pipeline Corporation 20210408 0 20.86 21.08 20.86 21.07 4176 20.2753 up up correct
PPL-PS.TO Pembina Pipeline Corporation 20210408 0 23.91 23.93 23.91 23.93 1000 23.1171 up up correct
PPL.TO Pembina Pipeline Corporation 20210408 0 36.75 36.83 36.29 36.79 1349916 35.0709 up up correct
PPTA.TO Midas Gold Corp. 20210408 0 8.12 8.76 8.09 8.71 27684 8.71 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20210408 0 9.48 9.48 9.45 9.45 1300 9.1772 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20210408 0 21.3 21.4 21.3 21.4 5700 21.3284 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20210408 0 25.24 25.24 25.24 25.24 0 24.314
PRM-PA.TO Big Pharma Split Corp 20210408 0 10.4 10.4 10.4 10.4 0 10.0351
PRM.TO Big Pharma Split Corp 20210408 0 13.75 13.75 13.71 13.71 500 12.8487 down down correct
PRMW.TO Primo Water Corporation 20210408 0 20.95 21.19 20.87 21.19 72199 20.9735 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20210408 0 20.7 20.7 20.7 20.7 0 20.224
PRQ.TO Petrus Resources Ltd 20210408 0 0.41 0.42 0.41 0.41 77500 0.41
PRU.TO Perseus Mining Limited 20210408 0 1.05 1.15 1.05 1.15 51300 1.15 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20210408 0 6.36 6.55 6.34 6.51 89190 6.2655 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20210408 0 50 50.01 50 50.005 23377 49.7855 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20210408 0 18.41 18.41 18.37 18.37 8800 17.974 down up incorrect
PSD.TO Pulse Seismic Inc 20210408 0 1.53 1.53 1.45 1.51 8410 1.5024 down down correct
PSI.TO Pason Systems Inc 20210408 0 8.65 8.75 8.57 8.67 94585 8.5318 up up correct
PSK.TO PrairieSky Royalty Ltd 20210408 0 13.84 13.94 13.67 13.91 623500 13.6711 up up correct
PSLV-U.TO PSLV-U 20210408 0 9.09 9.1 9.06 9.06 5400 9.06 down down correct
PSLV.TO Sprott Physical Silver Trust 20210408 0 11.44 11.46 11.35 11.38 62438 11.38 down up incorrect
PSY-U.TO Invesco Global Shareholder Yield ETF 20210408 0 23.62 23.62 23.62 23.62 0 23.62
PSY.TO Invesco Global Shareholder Yield ETF 20210408 0 29.26 29.26 29.26 29.26 0 28.0978
PTB.TO Invesco Tactical Bond ETF 20210408 0 0.705 0.705 0.695 0.695 37005 0.695 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20210408 0 10.6 10.6 10.56 10.6 11900 9.2577
PTM.TO Platinum Group Metals Ltd 20210408 0 5.26 5.4 5.2 5.39 44800 5.39 up up correct
PTS.TO Points International Ltd 20210408 0 20.1 20.11 19.81 19.81 1925 19.81 down down correct
PVG.TO Pretium Resources Inc 20210408 0 14.29 14.55 14.26 14.4 390787 14.4 up up correct
PVS-PF.TO PVS-PF 20210408 0 25.87 25.87 25.87 25.87 500 24.983
PVS-PG.TO Partners Value Split Corp 20210408 0 25.89 26 25.89 26 1800 25.0938 up up correct
PVS-PH.TO Partners Value Split Corp 20210408 0 26 26.19 26 26.19 300 25.3078 up up correct
PVS-PI.TO Partners Value Split Corp 20210408 0 25.99 25.99 25.8 25.9 10605 25.0248 down down correct
PWF-PA.TO Power Financial Corporation 20210408 0 14 14.2 14 14.2 370 13.8934 up down incorrect
PWF-PE.TO Power Financial Corporation 20210408 0 25.25 25.27 25.25 25.26 700 24.5941 up up correct
PWF-PF.TO Power Financial Corporation 20210408 0 25.34 25.34 25.14 25.17 8594 24.5331 down down correct
PWF-PH.TO PWF-PH 20210408 0 25.46 25.49 25.44 25.49 17267 24.7878 up up correct
PWF-PI.TO Power Financial Corporation 20210408 0 25.6 25.6 25.53 25.55 13740 24.7206 down down correct
PWF-PK.TO Power Financial Corporation 20210408 0 24.71 24.99 24.71 24.89 1878 24.2904 up down incorrect
PWF-PL.TO Power Financial Corporation 20210408 0 25.23 25.23 25.14 25.15 10600 24.5252 down down correct
PWF-PO.TO Power Financial Corporation 20210408 0 25.44 25.45 25.42 25.45 6025 24.7438 up up correct
PWF-PP.TO Power Financial Corporation 20210408 0 15.02 15.1 15.02 15.05 21300 14.8388 up up correct
PWF-PQ.TO Power Financial Corporation 20210408 0 14.5 14.5 14.5 14.5 0 14.3175
PWF-PR.TO Power Financial Corporation 20210408 0 25.5 25.81 25.4 25.81 3500 25.1311 up up correct
PWF-PS.TO Power Financial Corporation 20210408 0 24.45 24.45 24.34 24.35 13809 23.7804 down down correct
PWF-PT.TO Power Financial Corporation 20210408 0 21.8 22.04 21.8 22 3223 21.5272 up down incorrect
PWF-PZ.TO Power Financial Corporation 20210408 0 25.7 25.7 25.7 25.7 700 25.0795
PWF.TO Power Financial Corporation 20210408 0 0.65 0.655 0.65 0.65 374900 0.65
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20210408 0 29.93 29.93 29.81 29.87 700 29.2605 down down correct
PXG.TO Invesco FTSE RAFI Global+ Index ETF CAD 20210408 0 26.76 26.76 26.76 26.76 0 26.077
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20210408 0 33.64 33.64 33.64 33.64 400 33.2263
PXT.TO Parex Resources Inc 20210408 0 23 23.02 22.58 22.77 438100 22.2483 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20210408 0 49.91 49.91 49.91 49.91 119 49.91
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20210408 0 19.32 19.32 19.32 19.32 4000 19.32
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20210408 0 20.41 20.41 20.41 20.41 4000 20.41
PYF.TO Purpose Premium Yield Fund Series ETF 20210408 0 17.58 17.58 17.53 17.58 19200 16.9252
PYR.TO PyroGenesis Canada Inc. 20210408 0 7.87 8.15 7.87 8.01 272547 8.01 up up correct
PZA.TO Pizza Pizza Royalty Corp 20210408 0 10.4 10.4 10.34 10.35 25300 9.8861 down up incorrect
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20210408 0 26.89 27.01 26.89 27.01 500 26.7092 up down incorrect
PZW-U.TO Invesco FTSE RAFI Global Small-Mid ETF 20210408 0 25.33 25.33 25.33 25.33 0 25.33
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20210408 0 31.69 31.72 31.69 31.72 300 31.1991 up up correct
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20210408 0 141.07 141.07 141.07 141.07 200 139.6913
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20210408 0 103.6 103.6 103.6 103.6 1000 101.6729
QBR-A.TO Quebecor Inc 20210408 0 34.31 34.31 34.31 34.31 150 33.3961
QBR-B.TO Quebecor Inc 20210408 0 34.43 34.54 34.09 34.53 809459 33.6169 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20210408 0 62.15 64 61.29 63.5 17833 63.5 up up correct
QBTC.TO Bitcoin Fund Unit 20210408 0 80 80.37 78.47 79.62 58454 79.62 down up incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20210408 0 16.85 17.08 16.85 17.01 6062 17.01 up up correct
QCD.TO AGFiQ Canadian Equity ETF 20210408 0 30.46 30.46 30.46 30.46 200 29.7101
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20210408 0 114.79 115.11 114.79 115.11 1100 115.11 up down incorrect
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20210408 0 27.88 27.93 27.66 27.66 3200 27.6265 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20210408 0 116.07 116.07 116.07 116.07 300 113.8131
QDX.TO Mackenzie International Equity Index ETF 20210408 0 106.01 106.01 106.01 106.01 100 103.8826
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20210408 0 105.21 105.21 105.21 105.21 0 105.21
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20210408 0 95.32 95.32 95.32 95.32 0 95.32
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20210408 0 89.1 89.1 89.1 89.1 0 86.3408
QEM.TO AGFiQ Emerging Markets Equity ETF 20210408 0 31.04 31.04 31.04 31.04 800 30.2417
QETH-U.TO The Ether Fund 20210408 0 36.54 38.07 36.54 37.19 64301 37.19 up down incorrect
QETH-UN.TO The Ether Fund 20210408 0 46.07 47.87 46 46.75 83589 46.75 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20210408 0 94.07 94.07 94.07 94.07 0 90.2049
QIE.TO AGFiQ International Equity ETF 20210408 0 29.77 29.77 29.77 29.77 800 29.0863
QMA.TO AGFiQ Global Balanced ETF Portfolio 20210408 0 31.36 31.36 31.36 31.36 0 31.36
QMY.TO AGFiQ Global Income ETF Portfolio 20210408 0 26.49 26.49 26.49 26.49 0 26.49
QQC-F.TO Invesco NASDAQ 100 Index ETF 20210408 0 113.31 113.31 112.98 113.27 4914 113.27 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20210408 0 102.6 102.6 102.6 102.6 0 102.6
QSP-UN.TO Restaurant Brands International Limited Partnership 20210408 0 83.09 83.09 82.7 82.7 400 80.5877 down down correct
QSR.TO Restaurant Brands International Inc 20210408 0 83.85 84.08 82.78 83.44 1438832 81.3249 down up incorrect
QTRH.TO Quarterhill Inc 20210408 0 2.6 2.6 2.53 2.57 152432 2.5329 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20210408 0 104.08 104.08 104.08 104.08 0 101.3948
QUS.TO AGFiQ US Equity ETF 20210408 0 39.93 39.93 39.93 39.93 600 39.6204
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20210408 0 116.31 116.31 116.31 116.31 0 116.31
QUU.TO Mackenzie US Large Cap Equity Index ETF 20210408 0 149.74 149.74 149.74 149.74 0 148.4694
RA-UN.TO Middlefield Global Real Asset Fund 20210408 0 9.13 9.17 9.13 9.17 7200 9.17 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20210408 0 20.3 20.3 20.3 20.3 0 19.7513
RAY-A.TO Stingray Group Inc 20210408 0 7.39 7.51 7.29 7.3 32800 7.0766 down down correct
RAY-B.TO Stingray Group Inc 20210408 0 7.49 7.49 6.82 7.3 2000 7.078 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20210408 0 77.84 77.84 76.74 77.32 185199 76.4606 down down correct
RBDI.TO RBC BlueBay Global Diversified Income (CAD Hedged) ETF 20210408 0 20.25 20.25 20.25 20.25 0 19.8396
RBNK.TO RBC Canadian Bank Yield Index ETF 20210408 0 23.2 23.27 23.1 23.26 5000 22.6855 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20210408 0 19.49 19.49 19.49 19.49 0 19.1577
RBOT-U.TO Horizons Robotics and Automation Index ETF 20210408 0 27.44 27.44 27.44 27.44 0 27.44
RBOT.TO Horizons Robotics and Automation Index ETF 20210408 0 34.9 35 34.9 35 1200 34.9846 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20210408 0 22.52 22.56 22.52 22.56 4569 22.0943 up up correct
RCE.TO RBC Quant Canadian Equity Leaders ETF 20210408 0 25.35 25.35 25.35 25.35 500 24.97
RCG-PB.TO RF Capital Group Inc 20210408 0 14.55 14.55 14.5 14.5 1260 13.8557 down down correct
RCG.TO RF Capital Group Inc 20210408 0 2.23 2.23 2.15 2.15 15660 2.15 down down correct
RCH.TO Richelieu Hardware Ltd 20210408 0 42 42.48 41.47 42.35 84500 42.141 up up correct
RCI-A.TO Rogers Communications Inc 20210408 0 62 62 62 62 736 60.5291
RCI-B.TO Rogers Communications Inc 20210408 0 60.21 60.36 59.9 60.22 1212110 58.7639 up up correct
REAL.TO Real Matters Inc 20210408 0 15.74 16.32 15.7 16.26 526561 16.26 up up correct
RECP.TO Recipe Unlimited Corporation 20210408 0 20.25 20.71 20.1 20.7 37499 20.7 up down incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20210408 0 19.75 20.1 19.56 20.03 2197572 19.3848 up up correct
RET-A.TO Reitmans (Canada) Limited 20210408 0 0.44 0.46 0.44 0.44 32075 0.44
RFP.TO Resolute Forest Products Inc 20210408 0 14.41 14.87 13.94 14.71 91200 14.71 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20210408 0 16.98 16.98 16.98 16.98 100 16.3288
RID.TO RBC Quant EAFE Dividend Leaders ETF 20210408 0 24 24.09 24 24.09 700 23.6198 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20210408 0 23.99 23.99 23.99 23.99 500 23.6362
RIE.TO RBC Quant EAFE Equity Leaders ETF 20210408 0 23.47 23.47 23.47 23.47 0 23.1403
RIIN.TO Russell Investments Global Infrastructure Pool 20210408 0 17.84 17.84 17.84 17.84 1050 17.84
RIRA.TO Russell Investments Real Assets 20210408 0 18.48 18.48 18.48 18.48 200 17.9128
RIT.TO CI Canadian REIT ETF 20210408 0 17.65 17.81 17.65 17.79 15674 17.2481 up up correct
RNW.TO TransAlta Renewables Inc 20210408 0 20.72 20.93 20.61 20.71 290200 19.985 down down correct
ROOT.TO Roots Corporation 20210408 0 3.35 3.58 3.31 3.58 244043 3.58 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20210408 0 22.2 22.2 22.2 22.2 100 21.8033
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20210408 0 22.29 22.29 22.29 22.29 0 21.886
RPF.TO RBC Canadian Preferred Share ETF 20210408 0 22.07 22.21 22.07 22.19 34600 21.4947 up up correct
RPI-UN.TO Richards Packaging Income Fund 20210408 0 75 75 73.22 73.22 1900 72.0667 down up incorrect
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20210408 0 20.67 20.67 20.67 20.67 0 20.5237
RQI.TO RBC Target 2021 Corporate Bond Index ETF 20210408 0 19.44 19.44 19.44 19.44 0 19.2981
RQJ.TO RBC Target 2022 Corporate Bond Index ETF 20210408 0 19.89 19.89 19.89 19.89 0 19.5573
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20210408 0 19.88 19.88 19.88 19.88 0 19.4615
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20210408 0 21.31 21.31 21.31 21.31 0 20.9197
RS-PA.TO Real Estate & E-Comm Split Corp 20210408 0 10.31 10.31 10.31 10.31 954 9.9295
RS.TO Real Estate & E-Commerce Split Corp 20210408 0 16.98 16.98 15.5 15.6 17700 14.7095 down down correct
RSI.TO Rogers Sugar Inc 20210408 0 5.56 5.58 5.53 5.56 125966 5.3053
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20210408 0 22 22 21.82 21.82 300 21.5804 down up incorrect
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20210408 0 17.97 17.97 17.97 17.97 0 17.97
RUBY.TO RBC U.S. Banks Yield Index ETF 20210408 0 22.86 22.86 22.49 22.49 700 22.2386 down up incorrect
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20210408 0 34.82 34.86 34.82 34.86 455 34.86 up up correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20210408 0 43.79 43.86 43.79 43.86 5400 43.406 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20210408 0 34.37 34.37 34.37 34.37 200 34.0147
RUE.TO RBC Quant U.S. Equity Leaders ETF 20210408 0 37.79 37.79 37.79 37.79 0 37.5375
RUEH.TO RBC Quant U.S. Equity Leaders (CAD Hedged) ETF 20210408 0 32.92 32.92 32.92 32.92 0 32.6887
RUS.TO Russel Metals Inc 20210408 0 26.48 27.14 26.4 27.05 321853 26.1757 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20210408 0 20.64 20.64 20.64 20.64 0 20.2946
RVX.TO Resverlogix Corp 20210408 0 0.87 0.87 0.86 0.86 8240 0.86 down down correct
RWC.TO CI MSCI Canada Low Risk Weighted ETF 20210408 0 12.69 12.69 12.69 12.69 0 12.4963
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20210408 0 28.86 28.86 28.86 28.86 0 28.526
RWU.TO CI MSCI USA Low Risk Weighted ETF 20210408 0 18.76 18.76 18.76 18.76 0 18.6505
RWW.TO CI MSCI World Low Risk Weighted ETF 20210408 0 30.76 30.76 30.75 30.75 400 30.3441 down down correct
RWX-B.TO CI MSCI International Low Risk Weighted ETF 20210408 0 19.5 19.5 19.5 19.5 1745 19.1972
RWX.TO CI MSCI International Low Risk Weighted ETF 20210408 0 20.81 20.81 20.81 20.81 0 20.4819
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20210408 0 23.01 23.01 23.01 23.01 0 22.6342
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20210408 0 28.45 28.45 28.45 28.45 0 27.9951
RY-PH.TO RY-PH 20210408 0 23.1 23.15 23.01 23.01 33596 22.3549 down down correct
RY-PJ.TO Royal Bank of Canada 20210408 0 24.21 24.29 24.2 24.21 5800 23.6228
RY-PM.TO Royal Bank of Canada 20210408 0 23.4 23.4 23.4 23.4 4600 22.8591
RY-PN.TO RY-PN 20210408 0 25.48 25.48 25.48 25.48 2002 24.5956
RY-PO.TO Royal Bank of Canada 20210408 0 25.49 25.49 25.43 25.43 5274 24.5457 down down correct
RY-PP.TO Royal Bank of Canada 20210408 0 26.33 26.33 26.33 26.33 316 25.365
RY-PR.TO Royal Bank of Canada 20210408 0 25.53 25.53 25.5 25.5 4800 25.1573 down up incorrect
RY-PS.TO Royal Bank of Canada 20210408 0 24.28 24.35 24.28 24.35 23846 23.4901 up down incorrect
RY-PZ.TO Royal Bank of Canada 20210408 0 23 23 22.94 23 46260 22.3342
RY.TO Royal Bank of Canada 20210408 0 116.38 116.8 115.92 116.8 1874999 113.7952 up down incorrect
S.TO Sherritt International Corporation 20210408 0 0.52 0.53 0.51 0.53 135217 0.53 up up correct
SAM.TO Starcore International Mines Ltd 20210408 0 0.25 0.265 0.25 0.26 30150 0.26 up up correct
SAP.TO Saputo Inc 20210408 0 39.32 39.5 39.02 39.48 644700 38.8425 up down incorrect
SAU.TO St. Augustine Gold and Copper Limited 20210408 0 0.085 0.085 0.085 0.085 16888 0.085
SBB.TO Sabina Gold & Silver Corp 20210408 0 1.96 2.07 1.94 2.05 603235 2.05 up down incorrect
SBC-PA.TO SBC-PA 20210408 0 10.38 10.38 10.35 10.35 14850 9.982 down down correct
SBC.TO Brompton Split Banc Corp 20210408 0 10.488 10.488 10.4 10.4 8125 9.781 down down correct
SBI.TO Serabi Gold plc 20210408 0 1.46 1.46 1.27 1.3 93895 1.3 down down correct
SBN-PA.TO SBN-PA 20210408 0 10.13 10.13 10.13 10.13 0 9.745
SBN.TO Mulvihill S Split Corp 20210408 0 5.84 5.84 5.84 5.84 0 5.6396
SBR.TO Silver Bear Resources Plc 20210408 0 0.14 0.14 0.14 0.14 19500 0.14
SBT-B.TO Purpose Silver Bullion Fund 20210408 0 17.48 17.48 17.44 17.44 400 17.44 down down correct
SCL.TO Shawcor Ltd 20210408 0 5.37 5.4 5.29 5.4 164756 5.4 up up correct
SCR.TO Score Media and Gaming Inc 20210408 0 29.99 30.22 29.08 29.29 215261 29.29 down down correct
SCY.TO Scandium International Mining Corp 20210408 0 0.19 0.19 0.19 0.19 15260 0.19
SDE.TO Spartan Delta Corp. 20210408 0 3.92 4.02 3.9 3.92 152000 3.92
SEA.TO Seabridge Gold Inc 20210408 0 21.57 22 21.57 21.91 64814 21.91 up up correct
SEC.TO Senvest Capital Inc 20210408 0 312.9 313 312.68 312.68 2260 312.68 down down correct
SES.TO Secure Energy Services Inc 20210408 0 3.66 3.66 3.56 3.63 344100 3.6125 down down correct
SFC.TO Sagicor Financial Company Ltd 20210408 0 5.95 5.95 5.95 5.95 6061 5.7605
SFD.TO NXT Energy Solutions Inc 20210408 0 0.59 0.71 0.55 0.71 59550 0.71 up down incorrect
SFI.TO Solution Financial Inc. 20210408 0 0.5 0.5 0.5 0.5 1000 0.4967
SGLD.TO Sabre Gold Mines Corp. 20210408 0 0.13 0.13 0.13 0.13 86100 0.13
SGQ.TO SouthGobi Resources Ltd 20210408 0 0.71 0.77 0.71 0.77 10253 0.77 up down incorrect
SGR-R.TO Slate Grocery REIT 20210408 0 11.73 11.8 11.65 11.79 114992 11.79 up up correct
SGR-U.TO Slate Grocery REIT 20210408 0 9.55 9.63 9.55 9.63 2400 9.63 up up correct
SGR-UN.TO Slate Grocery REIT 20210408 0 12.09 12.2 11.98 12.13 185443 11.4069 up up correct
SGY.TO Surge Energy Inc 20210408 0 0.5214 0.5385 0.5043 0.5299 1196559 0.5299 up up correct
SHLE.TO Source Energy Services Ltd 20210408 0 1.74 1.75 1.74 1.75 908 1.75 up up correct
SHOP.TO Shopify Inc 20210408 0 1484 1539.7 1484 1536.84 163918 1536.84 up down incorrect
SIA.TO Sienna Senior Living Inc 20210408 0 14.7 14.77 14.49 14.77 166816 14.1074 up up correct
SID.TO CI U.S. Trendleaders ETF 20210408 0 35.84 36.14 35.84 36.14 4100 36.14 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20210408 0 9.32 9.49 9.26 9.49 2500 9.2255 up up correct
SII.TO Sprott Inc 20210408 0 51.21 51.84 50.98 51.49 36713 50.5652 up up correct
SIL.TO SilverCrest Metals Inc 20210408 0 10.66 11.03 10.6 11.01 227614 11.01 up up correct
SIS.TO Savaria Corporation 20210408 0 18.14 18.42 18 18.23 111500 17.8937 up up correct
SJ.TO Stella-Jones Inc 20210408 0 51.41 51.62 50.53 50.73 138600 50.099 down up incorrect
SJR-B.TO Shaw Communications Inc 20210408 0 33.34 33.67 33.295 33.57 1198576 32.7517 up up correct
SKE.TO Skeena Resources Limited 20210408 0 3.68 3.73 3.52 3.58 393877 14.32 down down correct
SKYY.TO First Trust Cloud Computing ETF 20210408 0 21.52 21.52 21.52 21.52 0 21.2906
SLF-PA.TO Sun Life Financial Inc 20210408 0 24.88 25.18 24.77 25.18 10311 24.5912 up down incorrect
SLF-PB.TO Sun Life Financial Inc 20210408 0 24.95 25.1 24.9 25.09 6150 24.4991 up down incorrect
SLF-PC.TO Sun Life Financial Inc 20210408 0 24.1 24.25 24.01 24.25 12800 23.4471 up up correct
SLF-PD.TO Sun Life Financial Inc 20210408 0 24.16 24.16 24.03 24.15 28462 23.3508 down down correct
SLF-PE.TO Sun Life Financial Inc 20210408 0 24.23 24.4 24.14 24.4 189448 23.5849 up up correct
SLF-PG.TO Sun Life Financial Inc 20210408 0 15 15.31 15 15.15 5400 14.842 up down incorrect
SLF-PH.TO Sun Life Financial Inc 20210408 0 20.81 21.09 20.76 21 1400 20.5008 up up correct
SLF-PI.TO Sun Life Financial Inc 20210408 0 24.05 24.2 23.99 24.15 26334 23.4687 up up correct
SLF-PJ.TO Sun Life Financial Inc 20210408 0 14.53 14.53 14.53 14.53 0 14.2674
SLF-PK.TO Sun Life Financial Inc 20210408 0 20.74 20.75 20.74 20.75 1400 20.35 up up correct
SLF.TO Sun Life Financial Inc 20210408 0 64.3 64.49 63.93 64.32 1194290 62.6498 up up correct
SLR.TO Solitario Zinc Corp 20210408 0 1.06 1.07 1.05 1.05 8751 1.05 down up incorrect
SLS.TO Solaris Resources Inc 20210408 0 9.24 9.24 8.8 8.97 162297 8.97 down down correct
SMC.TO Sulliden Mining Capital Inc 20210408 0 0.11 0.11 0.105 0.105 123600 0.105 down down correct
SMT.TO Sierra Metals Inc 20210408 0 4.03 4.03 3.89 3.94 68000 3.8568 down down correct
SMU-UN.TO Summit Industrial Income REIT 20210408 0 14.57 14.82 14.56 14.73 294300 14.4175 up up correct
SNC.TO SNC-Lavalin Group Inc 20210408 0 27.65 27.65 27.21 27.58 196085 27.5309 down up incorrect
SOLG.TO SolGold Plc 20210408 0 0.45 0.47 0.45 0.46 73437 0.46 up up correct
SOT-UN.TO Slate Office REIT 20210408 0 4.46 4.47 4.42 4.47 108642 4.2163 up up correct
SOY.TO SunOpta Inc 20210408 0 18.53 19.04 18.45 19.02 78651 19.02 up down incorrect
SPB.TO Superior Plus Corp 20210408 0 14.5 14.61 14.34 14.59 566817 14.0546 up up correct
SPG.TO Spark Power Group Inc 20210408 0 1.8 1.85 1.77 1.82 16900 1.82 up down incorrect
SPPP.TO Sprott Physical Platinum and Palladium Trust 20210408 0 24.41 24.5 24.31 24.5 1618 24.5 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20210408 0 27.4 28 27.29 27.91 650134 26.6616 up up correct
SRV-UN.TO SIR Royalty Income Fund 20210408 0 5.78 5.9 5.78 5.78 5348 5.4842
SRX.TO Storm Resources Ltd 20210408 0 2.86 2.86 2.82 2.84 6937 2.84 down down correct
SSL.TO Sandstorm Gold Ltd 20210408 0 9.24 9.51 9.18 9.51 327377 9.51 up up correct
SSRM.TO SSR Mining Inc 20210408 0 19.41 19.81 19.4 19.79 406489 19.6154 up up correct
STEP.TO STEP Energy Services Ltd 20210408 0 1.36 1.4 1.28 1.35 34742 1.35 down down correct
STGO.TO Steppe Gold Ltd 20210408 0 2.18 2.18 2.05 2.09 75698 2.09 down down correct
STLC.TO Stelco Holdings Inc 20210408 0 29.35 29.42 28.07 28.96 367500 28.5655 down down correct
STN.TO Stantec Inc 20210408 0 55.25 55.62 54.65 55.3 272804 54.8553 up down incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20210408 0 22.43 22.56 22.43 22.55 1400 22.1706 up up correct
SU.TO Suncor Energy Inc 20210408 0 26.54 26.54 26.005 26.42 8636061 25.6422 down down correct
SUN104.TO Sun Life Mfs International Value A 20210408 0 26.769 26.769 26.769 26.769 0 26.769
SVB.TO Silver Bull Resources Inc 20210408 0 1.05 1.06 1.01 1.05 57025 1.05
SVM.TO Silvercorp Metals Inc 20210408 0 6.73 6.87 6.72 6.85 606500 6.8166 up up correct
SVR-C.TO iShares Silver Bullion ETF 20210408 0 12.39 12.42 12.39 12.4 5103 12.4 up up correct
SVR.TO iShares Silver Bullion ETF 20210408 0 13.07 13.09 13 13 15102 13 down down correct
SW.TO Sierra Wireless Inc 20210408 0 19.2 19.47 19.07 19.39 24713 19.39 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20210408 0 3.1 3.14 3.04 3.11 10405 3.11 up up correct
SXI.TO Synex International Inc 20210408 0 0.28 0.28 0.28 0.28 1000 0.28
SXP.TO Supremex Inc 20210408 0 2.33 2.35 2.26 2.3 31540 2.3 down down correct
SYLD.TO Purpose Strategic Yield Fund 20210408 0 20.94 20.94 20.94 20.94 580 20.94
SYZ.TO Sylogist Ltd. 20210408 0 15.16 15.49 14.86 15.33 13745 14.8545 up up correct
SZLS.TO StageZero Life Sciences Ltd 20210408 0 0.81 0.83 0.77 0.79 887899 0.79 down down correct
T.TO TELUS Corporation 20210408 0 25.62 25.8 25.6 25.71 4244625 24.8723 up up correct
TA-PD.TO TransAlta Corporation 20210408 0 13.05 13.05 13.05 13.05 500 12.5875
TA-PE.TO TA-PE 20210408 0 12.36 12.36 12.36 12.36 0 12.0169
TA-PF.TO TA-PF 20210408 0 17.2 17.38 17.12 17.16 4400 16.5008 down down correct
TA-PH.TO TA-PH 20210408 0 19.98 20 19.98 20 4400 19.1458 up down incorrect
TA-PJ.TO TransAlta Corporation 20210408 0 20.65 20.8 20.64 20.8 5159 19.9741 up up correct
TA.TO TransAlta Corporation 20210408 0 12.25 12.37 12.21 12.36 303809 12.2182 up up correct
TBL.TO Taiga Building Products Ltd 20210408 0 2.81 2.82 2.77 2.82 31444 2.82 up up correct
TBP.TO Tetra Bio-Pharma Inc 20210408 0 0.19 0.19 0.185 0.19 344023 0.19
TC.TO Tucows Inc 20210408 0 97 101.08 97 99.9 4666 99.9 up down incorrect
TCL-A.TO Transcontinental Inc 20210408 0 23.6 23.95 23.6 23.64 189373 23.154 up up correct
TCL-B.TO Transcontinental Inc 20210408 0 23.6 23.8 23.6 23.68 800 23.1963 up down incorrect
TCLV.TO TD Q Canadian Low Volatility ETF 20210408 0 17.88 17.88 17.88 17.88 900 17.5156
TCN.TO Tricon Residential Inc 20210408 0 13.14 13.14 12.94 12.95 282000 12.7836 down up incorrect
TCS.TO Tecsys Inc 20210408 0 47.23 49.41 47.17 49 50900 48.7988 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20210408 0 15.57 15.57 15.57 15.57 300 15.2408
TCW.TO Trican Well Service Ltd 20210408 0 2.12 2.12 2.06 2.09 493711 2.09 down up incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20210408 0 22.75 22.92 22.75 22.85 3000 22.85 up up correct
TD-PFB.TO The Toronto-Dominion Bank 20210408 0 22.72 22.91 22.72 22.85 69487 22.85 up down incorrect
TD-PFC.TO The Toronto-Dominion Bank PFD SER 5 20210408 0 22.82 22.9 22.82 22.9 35747 22.9 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20210408 0 23.51 23.51 23.51 23.51 100 23.51
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20210408 0 23.56 23.76 23.56 23.76 300 23.76 up up correct
TD-PFH.TO The Toronto-Dominion Bank 20210408 0 25.53 25.53 25.32 25.33 28012 25.33 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20210408 0 25.19 25.19 25.15 25.15 1500 25.15 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20210408 0 24.6 24.75 24.6 24.75 12905 24.75 up down incorrect
TD-PFK.TO The Toronto-Dominion Bank 20210408 0 24.1 24.15 24.1 24.15 2851 24.15 up up correct
TD-PFL.TO The Toronto-Dominion Bank 20210408 0 26.09 26.09 26 26 10263 26 down down correct
TD-PFM.TO The Toronto-Dominion Bank 20210408 0 26.04 26.19 26.04 26.19 1924 26.19 up up correct
TD.TO The Toronto-Dominion Bank 20210408 0 82.76 82.83 82.05 82.68 10268152 81.1717 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20210408 0 14.87 14.9 14.87 14.89 7100 14.5803 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20210408 0 25.89 26.02 25.89 25.95 37000 25.8998 up up correct
TECK-A.TO Teck Resources Limited 20210408 0 32 32.74 31.3 32.7 2510 32.5706 up down incorrect
TECK-B.TO Teck Resources Limited 20210408 0 25.46 25.64 24.7 24.87 2066467 24.7511 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20210408 0 10 10 9.98 9.99 29100 9.8066 down down correct
TF.TO Timbercreek Financial Corp 20210408 0 8.77 8.85 8.77 8.83 69900 8.3617 up up correct
TFII.TO TFI International Inc 20210408 0 96.02 96.59 94.37 96.25 215418 95.572 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20210408 0 18.75 18.81 18.75 18.795 13400 18.233 up up correct
TGFI.TO TD Active Global Income ETF 20210408 0 24.58 24.58 24.58 24.58 100 23.7149
TGGR.TO TD Active Global Equity Growth ETF 20210408 0 19.19 19.2 19.13 19.13 400 19.0699 down up incorrect
TGL.TO TransGlobe Energy Corporation 20210408 0 1.81 1.89 1.8 1.88 63621 1.88 up up correct
TGO.TO TeraGo Inc 20210408 0 5.46 5.5 5.45 5.45 4800 5.45 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20210408 0 15.73 15.73 15.73 15.73 8417 15.73
TH.TO Theratechnologies Inc 20210408 0 4.49 4.83 4.49 4.73 102401 4.73 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20210408 0 20.69 20.79 20.67 20.79 4500 20.4124 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20210408 0 28.72 28.77 28.72 28.75 2100 28.5198 up down incorrect
TI.TO Titan Mining Corporation 20210408 0 0.63 0.63 0.63 0.63 18900 0.6016
TIH.TO Toromont Industries Ltd 20210408 0 98 99.2 96.31 96.84 258071 95.9 down down correct
TILV.TO TD Q International Low Volatility ETF 20210408 0 14.28 14.28 14.28 14.28 0 14.28
TINF.TO TD Active Global Infrastructure Equity ETF 20210408 0 16.5 16.54 16.49 16.54 12800 16.2282 up up correct
TIXT.TO TELUS International 20210408 0 35.25 35.81 35.25 35.55 51540 35.55 up down incorrect
TKO.TO Taseko Mines Limited 20210408 0 2.3 2.37 2.29 2.3 588669 2.3
TLF.TO Brompton Tech Leaders Income ETF 20210408 0 20.16 20.18 20.14 20.15 1231 19.594 down down correct
TLG.TO Troilus Gold Corp 20210408 0 1.1 1.14 1.05 1.12 497143 1.12 up up correct
TLO.TO Talon Metals Corp 20210408 0 0.71 0.72 0.69 0.71 515937 0.71
TMD.TO Titan Medical Inc 20210408 0 2.63 2.67 2.37 2.43 261715 2.43 down up incorrect
TMEC.TO TD Morningstar ESG Canada Equity Index ETF 20210408 0 16.79 16.79 16.75 16.77 900 16.5234 down down correct
TMEI.TO TD Morningstar ESG International Equity Index ETF 20210408 0 15.99 15.99 15.99 15.99 324 15.99
TMEU.TO TD Morningstar ESG U.S. Equity Index ETF 20210408 0 16.22 16.22 16.19 16.19 400 16.0728 down down correct
TML.TO Treasury Metals Inc 20210408 0 0.92 0.92 0.88 0.92 53804 0.92
TMQ.TO Trilogy Metals Inc 20210408 0 2.87 2.91 2.86 2.89 4067 2.89 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20210408 0 6.9 7.02 6.9 7 215700 6.5887 up down incorrect
TNX.TO Tanzanian Gold Corporation 20210408 0 0.73 0.75 0.73 0.74 39509 0.74 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20210408 0 17.16 17.16 17.12 17.13 1600 16.8935 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20210408 0 15.27 15.27 15.26 15.26 1100 15.0029 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20210408 0 16.2 16.2 16.2 16.2 300 15.966
TOT.TO Total Energy Services Inc 20210408 0 4 4.02 3.95 4.02 49842 4.02 up up correct
TOU.TO Tourmaline Oil Corp 20210408 0 25.1 25.21 24.51 24.66 1135100 23.9112 down down correct
TOY.TO Spin Master Corp 20210408 0 37.23 37.61 36.95 37.48 68913 37.48 up down incorrect
TPE.TO TD International Equity Index ETF 20210408 0 19.87 19.89 19.85 19.89 1500 19.4996 up up correct
TPRF.TO TD Active Preferred Share ETF 20210408 0 10.19 10.21 10.18 10.21 19000 9.8598 up up correct
TPU.TO TD U.S. Equity Index ETF 20210408 0 29.62 29.62 29.52 29.53 9100 29.2988 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20210408 0 14.07 14.09 14.05 14.09 12624 14.09 up up correct
TQGD.TO TD Q Global Dividend ETF 20210408 0 14.88 14.88 14.88 14.88 1361 14.88
TQGM.TO TD Q Global Multifactor ETF 20210408 0 15.54 15.54 15.44 15.44 2301 15.44 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20210408 0 16.31 16.35 16.31 16.35 471 16.35 up up correct
TRI-PB.TO Thomson Reuters Corp 20210408 0 14 14.15 14 14.15 1000 13.9367 up up correct
TRI.TO Thomson Reuters Corporation 20210408 0 113.71 114.6 113.68 113.85 258600 112.5875 up down incorrect
TRIL.TO Trillium Therapeutics Inc 20210408 0 13.13 14.05 13.13 14.05 110401 14.05 up up correct
TRL.TO Trilogy International Partners Inc 20210408 0 1.81 1.84 1.76 1.84 368 1.84 up up correct
TRP-PA.TO TC Energy Corporation 20210408 0 16.92 16.92 16.75 16.8 9706 16.2365 down down correct
TRP-PB.TO TC Energy Corporation 20210408 0 13.38 13.43 13.08 13.08 17956 12.7817 down down correct
TRP-PC.TO TC Energy Corporation 20210408 0 14.1 14.16 14.02 14.02 19800 13.6899 down down correct
TRP-PD.TO TRP-PD 20210408 0 19 19.05 18.92 18.99 867 18.3425 down down correct
TRP-PE.TO TRP-PE 20210408 0 18.8 18.95 18.78 18.95 2101 18.3207 up up correct
TRP-PF.TO TC Energy Corporation 20210408 0 15.93 15.98 15.89 15.89 10523 15.5383 down down correct
TRP-PG.TO TRP-PG 20210408 0 20.86 20.86 20.86 20.86 0 20.3118
TRP-PH.TO TRP-PH 20210408 0 12.14 12.14 12.14 12.14 0 11.9007
TRP-PI.TO TRP-PI 20210408 0 13.69 13.69 13.69 13.69 236 13.3973
TRP-PK.TO TC Energy Corporation 20210408 0 25.32 25.56 25.31 25.47 37016 24.5712 up up correct
TRP.TO TC Energy Corporation 20210408 0 59.25 59.49 58.91 59.16 7477198 56.6782 down down correct
TRQ.TO Turquoise Hill Resources Ltd 20210408 0 21.9 22.66 21.86 22.57 185313 22.57 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20210408 0 24 24.35 24 24.35 4400 24.35 up up correct
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20210408 0 24.03 24.03 23.59 23.98 33466 23.98 down down correct
TRZ.TO Transat A.T. Inc 20210408 0 4.62 4.62 4.48 4.53 500815 4.53 down down correct
TS-B.TO Torstar Corporation 20210408 0 22.17 22.2 21.96 22.08 18779 22.08 down down correct
TSK.TO Talisker Resources Ltd 20210408 0 0.33 0.335 0.32 0.325 304163 0.325 down down correct
TSL.TO Tree Island Steel Ltd 20210408 0 4.21 4.26 4.2 4.2 38811 4.0046 down down correct
TSU.TO Trisura Group Ltd 20210408 0 29.1225 29.725 28.895 29.715 51600 29.715 up up correct
TTP.TO TD Canadian Equity Index ETF 20210408 0 21.62 21.73 21.59 21.73 5000 21.4453 up down incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20210408 0 18.64 18.65 18.64 18.65 2300 18.2428 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20210408 0 15.3 15.3 15.3 15.3 0 15.1313
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20210408 0 11.21 11.21 11.21 11.21 829 11.21
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20210408 0 14.14 14.14 14.14 14.14 100 13.702
TV.TO Trevali Mining Corporation 20210408 0 0.205 0.21 0.205 0.21 1569316 2.1 up up correct
TVE.TO Tamarack Valley Energy Ltd 20210408 0 2.31 2.31 2.25 2.28 1038706 2.28 down down correct
TVK.TO TerraVest Industries Inc 20210408 0 16.85 17 16.7 16.8 10400 16.5808 down down correct
TWC.TO TWC Enterprises Limited 20210408 0 22.01 23.09 22 23.09 5600 23.0198 up up correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20210408 0 1.04 1.07 1.04 1.06 195300 1.0287 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20210408 0 22.55 22.59 22.55 22.59 1290 22.59 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20210408 0 20.69 20.82 20.67 20.82 37300 19.6812 up up correct
TXG.TO Torex Gold Resources Inc 20210408 0 17.2 17.63 17.2 17.51 307851 17.51 up up correct
TXP.TO Touchstone Exploration Inc 20210408 0 1.62 1.62 1.54 1.54 372639 1.54 down down correct
TXT-PA.TO TXT-PA 20210408 0 12.5 12.5 12.5 12.5 500 11.9328
U.TO Uranium Participation Corporation 20210408 0 5.35 5.45 5.295 5.45 625199 5.45 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20210408 0 14.5 14.5 14.5 14.5 0 13.3704
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20210408 0 11.21 11.21 11.21 11.21 0 11.21
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20210408 0 11.81 11.82 11.81 11.82 2700 11.6588 up up correct
UEX.TO UEX Corporation 20210408 0 0.345 0.345 0.325 0.335 666754 0.335 down down correct
UFS.TO Domtar Corporation 20210408 0 47.05 47.47 46.72 47.13 21106 47.13 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20210408 0 27.12 27.16 27.12 27.12 1585 27.12
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20210408 0 43.51 43.84 43.51 43.8 1976 43.8 up up correct
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20210408 0 28.69 28.69 28.65 28.67 800 28.238 down down correct
UNC.TO United Corporations Limited 20210408 0 109.5 109.5 106.32 107 900 105.0509 down down correct
UNI.TO Unisync Corp 20210408 0 2.5 2.5 2.47 2.5 65200 2.5
UNS.TO Uni-Select Inc 20210408 0 12.51 12.8 12.21 12.53 87655 12.53 up up correct
URB-A.TO Urbana Corporation 20210408 0 3.03 3.05 3 3.01 10500 3.01 down down correct
URB.TO Urbana Corporation 20210408 0 3.1 3.1 3.1 3.1 200 3.1
URE.TO Ur-Energy Inc 20210408 0 1.54 1.59 1.52 1.58 124364 1.58 up up correct
USA.TO Americas Gold and Silver Corporation 20210408 0 2.84 2.91 2.84 2.9 155786 2.9 up up correct
USB.TO Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF 20210408 0 21.97 21.97 21.97 21.97 200 21.4471
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20210408 0 39.45 39.45 39.21 39.21 1100 38.3855 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20210408 0 25.86 25.91 25.85 25.9 50900 25.4373 up down incorrect
VALT-U.TO CI Gold Bullion Fund 20210408 0 17.56 17.56 17.56 17.56 6200 17.56
VALT.TO CI Gold Bullion Fund 20210408 0 22.39 22.4 22.39 22.4 600 22.4 up down incorrect
VB-PA.TO VB-PA 20210408 0 10.14 10.15 10.14 10.15 4300 9.8267 up up correct
VB.TO VersaBank 20210408 0 15.44 15.44 15.15 15.23 4700 15.1757 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20210408 0 29.42 29.43 29.37 29.43 63700 28.8446 up up correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20210408 0 25.64 25.72 25.64 25.72 4100 25.4048 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20210408 0 25.9 25.93 25.9 25.93 1800 25.4698 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20210408 0 40.83 40.88 40.68 40.88 43400 40.0821 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20210408 0 27.51 27.56 27.51 27.56 14500 26.9488 up up correct
VCM.TO Vecima Networks Inc 20210408 0 14.8 14.8 14.8 14.8 400 14.6402
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20210408 0 38.63 38.76 38.5 38.75 135300 38.0385 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20210408 0 28.25 28.35 28.25 28.34 62700 27.7452 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20210408 0 39.9 39.9 39.74 39.74 8100 39.4155 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20210408 0 37.82 37.82 37.56 37.78 114200 36.7491 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20210408 0 31.74 31.75 31.74 31.75 1700 31.0266 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20210408 0 39.83 39.92 39.73 39.73 128700 38.9707 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20210408 0 46.66 46.79 46.66 46.77 4300 45.8118 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20210408 0 33.68 33.7 33.6 33.68 77023 33.2201
VET.TO Vermilion Energy Inc 20210408 0 8.77 8.79 8.525 8.75 1821956 8.75 down up incorrect
VFF.TO Village Farms International Inc 20210408 0 15.8 15.91 15.33 15.81 271611 15.81 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20210408 0 91.55 91.55 91.2 91.32 112500 90.5425 down up incorrect
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20210408 0 25.16 25.16 25.15 25.155 1400 24.6745 down down correct
VGCX.TO Victoria Gold Corp 20210408 0 12.94 14.23 12.87 14.13 333797 14.13 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20210408 0 64.28 64.28 64.08 64.08 3300 63.4322 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20210408 0 50.29 50.38 50.29 50.38 9800 49.8638 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20210408 0 30.45 30.48 30.4 30.46 207660 30.0157 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20210408 0 25.57 25.62 25.57 25.61 10500 25.1834 up up correct
VGZ.TO Vista Gold Corp 20210408 0 1.44 1.45 1.41 1.43 9800 1.43 down up incorrect
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20210408 0 32.76 32.86 32.75 32.76 4000 31.9364
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20210408 0 25.87 25.87 25.72 25.75 1100 24.8844 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20210408 0 31.93 32.03 31.92 31.97 33900 31.1639 up down incorrect
VIVO.TO VIVO Cannabis Inc 20210408 0 0.165 0.17 0.165 0.165 444393 0.165
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20210408 0 26.75 26.79 26.71 26.79 2381 26.2029 up up correct
VLE.TO Valeura Energy Inc 20210408 0 0.53 0.53 0.51 0.53 74529 0.53
VLN.TO Velan Inc 20210408 0 9.6 9.66 9.49 9.62 6050 9.62 up up correct
VLNS.TO The Valens Company Inc 20210408 0 2.82 2.88 2.6 2.66 1015814 7.98 down down correct
VMD.TO Viemed Healthcare Inc 20210408 0 13.21 13.47 12.66 12.83 101173 12.83 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20210408 0 45.32 45.59 45.32 45.59 500 45.0979 up up correct
VNP.TO 5N Plus Inc 20210408 0 4.69 4.69 4.56 4.62 92246 4.62 down up incorrect
VOYG.TO Voyager Digital Ltd. 20210408 0 30.7 32.22 29.66 31.87 795100 31.87 up up correct
VQS.TO Viq Solutions Inc 20210408 0 6.85 6.85 6.58 6.68 24359 6.68 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20210408 0 32.79 33.15 32.73 33.15 7700 32.4348 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20210408 0 26.64 26.65 26.58 26.65 20300 25.8014 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20210408 0 24.2 24.21 24.2 24.21 35300 23.8613 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20210408 0 24.89 24.89 24.86 24.86 9700 24.4018 down up incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20210408 0 68.45 68.65 68.42 68.62 41700 68.0272 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20210408 0 72.87 72.87 72.49 72.67 63700 72.1184 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20210408 0 77.67 78.06 77.67 78.06 12487 77.4747 up down incorrect
VVL.TO Vanguard Global Value Factor ETF CAD 20210408 0 37.7 37.7 37.5 37.69 9000 37.1377 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20210408 0 33.61 33.61 33.55 33.6 700 32.8445 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20210408 0 47.99 47.99 47.85 47.91 54300 47.2646 down down correct
VXM.TO CI Morningstar International Value Index ETF 20210408 0 24.49 24.49 24.49 24.49 900 24.0718
W-PM.TO Westcoast Energy Inc 20210408 0 25.3 25.3 25.3 25.3 100 24.338
WBR.TO Waterloo Brewing Ltd 20210408 0 6.11 6.47 6.11 6.33 64616 6.2505 up up correct
WCM-A.TO Wilmington Capital Management Inc 20210408 0 4 4 4 4 0 4
WCN.TO Waste Connections Inc 20210408 0 141.99 142.88 141.57 142.66 784100 141.9494 up up correct
WCP.TO Whitecap Resources Inc 20210408 0 5.59 5.72 5.55 5.7 3157400 5.5559 up up correct
WDO.TO Wesdome Gold Mines Ltd 20210408 0 9.02 9.28 8.95 9.25 393708 9.25 up up correct
WEED.TO Canopy Growth Corporation 20210408 0 37.99 38 35.45 35.75 2660950 35.75 down down correct
WEF.TO Western Forest Products Inc 20210408 0 1.94 2.02 1.91 2 1581250 1.9708 up up correct
WELL.TO WELL Health Technologies Corp 20210408 0 7.58 7.7 7.58 7.65 300270 7.65 up up correct
WFC.TO Wall Financial Corporation 20210408 0 20.03 20.5 20 20.5 1265 20.5 up down incorrect
WFG.TO West Fraser Timber Co Ltd 20210408 0 101.3 102.96 100.61 102.73 673600 101.9388 up up correct
WILD.TO WildBrain Ltd 20210408 0 2.83 2.83 2.66 2.76 280822 2.76 down up incorrect
WIR-U.TO WPT Industrial Real Estate Investment Trust 20210408 0 15.67 16.21 15.47 16.05 52807 15.8218 up up correct
WIR-UN.TO WPT Industrial Real Estate Investment Trust 20210408 0 19.71 20.4 19.47 20.33 95390 20.33 up up correct
WJX.TO Wajax Corporation 20210408 0 20.63 20.76 20.36 20.74 43817 20.0974 up up correct
WLLW.TO Willow Biosciences Inc 20210408 0 1.38 1.39 1.32 1.39 153178 1.39 up up correct
WM.TO Wallbridge Mining Company Limited 20210408 0 0.63 0.64 0.61 0.64 223044 0.64 up down incorrect
WN-PC.TO George Weston Limited 20210408 0 25.18 25.25 25.15 25.25 3296 24.3024 up up correct
WN-PD.TO George Weston Limited 20210408 0 25.2 25.21 25.2 25.21 1423 24.2627 up up correct
WN-PE.TO George Weston Limited 20210408 0 24.2 24.25 24.17 24.25 23223 23.402 up up correct
WN.TO George Weston Limited 20210408 0 112.11 112.12 110.76 111.42 98285 109.9457 down up incorrect
WPK.TO Winpak Ltd 20210408 0 44.44 44.47 43.24 43.49 39425 40.2804 down down correct
WPM.TO Wheaton Precious Metals Corp 20210408 0 52 52.77 51.97 52.64 2201025 52.1254 up up correct
WPRT.TO Westport Fuel Systems Inc 20210408 0 8.45 8.7 8.4 8.65 194940 8.65 up up correct
WRG.TO Western Energy Services Corp 20210408 0 0.43 0.43 0.43 0.43 500 0.43
WRN.TO Western Copper and Gold Corporation 20210408 0 1.57 1.62 1.55 1.58 673385 1.58 up up correct
WRX.TO Western Resources Corp 20210408 0 0.175 0.175 0.17 0.17 73000 0.17 down down correct
WSP.TO WSP Global Inc 20210408 0 125.46 125.46 122.055 123.66 119600 122.7874 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20210408 0 30.73 30.89 30.72 30.76 2200 30.3961 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20210408 0 30.66 30.66 30.63 30.63 600 30.4071 down down correct
WTE.TO Westshore Terminals Investment Corporation 20210408 0 19.6 20.11 19.6 19.89 172330 19.2805 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20210408 0 22.2 22.38 22.2 22.37 1300 22.1682 up up correct
X.TO TMX Group Limited 20210408 0 134.41 135.49 133.57 135.11 93011 132.812 up up correct
XAM.TO Xanadu Mines Limited 20210408 0 0.075 0.085 0.075 0.08 898650 0.08 up up correct
XAU.TO Goldmoney Inc 20210408 0 3.15 3.17 3.09 3.1 67598 3.1 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20210408 0 26.36 26.36 26.36 26.36 0 26.36
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20210408 0 32.98 33 32.92 32.96 38600 32.3744 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20210408 0 26.5625 26.5625 26.502 26.5524 30554 26.1919 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20210408 0 31.75 31.78 31.72 31.78 155600 31.1812 up down incorrect
XBC.TO Xebec Adsorption Inc 20210408 0 5.25 5.25 4.95 4.98 572222 4.98 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20210408 0 21.92 21.93 21.88 21.9 21400 21.4017 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20210408 0 52.8394 52.8394 52.1762 52.6529 4150 52.4514 down down correct
XCG.TO iShares Canadian Growth Index ETF 20210408 0 43.2383 43.3096 43.2383 43.3096 4223 42.8066 up up correct
XCH.TO iShares China Index ETF 20210408 0 28.41 28.51 28.33 28.36 21100 27.9531 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20210408 0 22.3038 22.3139 22.3038 22.3139 2982 22.0233 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20210408 0 59.9494 60.1923 59.9494 60.1923 296 59.4556 up down incorrect
XCT.TO exactEarth Ltd 20210408 0 1.33 1.34 1.33 1.34 1138 1.34 up up correct
XCV.TO iShares Canadian Value Index ETF 20210408 0 28.18 28.28 28.18 28.28 700 27.8151 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20210408 0 17.5 17.5 17.5 17.5 0 17.5
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20210408 0 22.01 22.01 21.91 21.91 7600 21.3557 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20210408 0 23.6242 23.6242 23.6242 23.6242 877 23.0148
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20210408 0 22.3843 22.3843 22.2837 22.3541 26540 21.7021 down down correct
XDLR.TO iShares ESG MSCI EAFE Leaders Index ETF 20210408 0 41.94 41.95 41.94 41.95 4000 41.95 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20210408 0 52.4169 52.4169 52.4169 52.4169 0 51.6447
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20210408 0 19.22 19.22 19.22 19.22 0 19.22
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20210408 0 24.0863 24.0964 24.0763 24.0863 3884 23.666
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20210408 0 24.41 24.41 24.41 24.41 0 23.8996
XDV.TO iShares Canadian Select Dividend Index ETF 20210408 0 27.9797 28.0102 27.9086 28 30634 27.1689 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20210408 0 19.86 19.86 19.86 19.86 1400 19.3925
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20210408 0 25.93 25.93 25.93 25.93 0 25.93
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20210408 0 31.72 31.73 31.59 31.59 17400 30.7471 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20210408 0 27.21 27.21 27.21 27.21 0 27.21
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20210408 0 34.53 34.58 34.5 34.52 82600 33.6949 down up incorrect
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20210408 0 28.3587 28.4195 28.3587 28.3688 5132 27.685 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20210408 0 37.88 37.88 37.75 37.75 4527 37.0516 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20210408 0 25.4527 25.4678 25.3823 25.4628 81409 25.126 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20210408 0 23.9615 24.0122 23.9615 24.0122 1184 23.7374 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20210408 0 26.76 26.85 26.76 26.85 1600 26.199 up up correct
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20210408 0 37.6009 37.6009 37.6009 37.6009 0 37.2891
XFC.TO iShares MSCI Multifactor Canada Index ETF 20210408 0 27.3602 27.3602 27.3602 27.3602 290 26.9726
XFF.TO iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) 20210408 0 26.31 26.31 26.31 26.31 1000 25.3641
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20210408 0 27.8685 27.9639 27.8685 27.9215 8298 27.2903 up up correct
XFI.TO iShares MSCI Multifactor EAFE Index ETF 20210408 0 24.8 24.8 24.76 24.76 800 23.8374 down down correct
XFR.TO iShares Floating Rate Index ETF 20210408 0 20.1 20.1 20.095 20.1 4700 20.057
XFS-U.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20210408 0 25.51 25.51 25.51 25.51 0 25.51
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20210408 0 35.8892 36.4643 35.8892 36.4537 3756 36.155 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20210408 0 21.98 22.02 21.98 22.02 13100 21.6415 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20210408 0 41.6803 41.9775 41.6803 41.9775 2147 41.5965 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20210408 0 24.6774 24.6774 24.6169 24.6673 97811 24.3355 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20210408 0 21.22 21.24 21.21 21.24 2700 20.6932 up down incorrect
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20210408 0 61.1582 61.5305 61.1582 61.3133 4352 60.8157 up down incorrect
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20210408 0 29.47 29.47 29.26 29.28 2700 28.5954 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20210408 0 24.87 24.87 24.66 24.69 3100 24.1304 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20210408 0 18.96 18.96 18.87 18.89 12200 18.2456 down down correct
XID.TO iShares India Index ETF 20210408 0 43.17 43.17 42.72 42.78 800 40.0645 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20210408 0 24.65 24.77 24.65 24.77 2000 24.3714 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20210408 0 29.4 29.44 29.35 29.41 8943 28.6374 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20210408 0 21.1391 21.1391 21.1391 21.1391 6150 20.8402
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20210408 0 24.52 24.6 24.52 24.6 45900 24.0323 up up correct
XLY.TO Auxly Cannabis Group Inc 20210408 0 0.37 0.39 0.37 0.375 754462 0.375 up down incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20210408 0 20.55 20.55 20.55 20.55 0 20.55
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20210408 0 25.52 25.59 25.43 25.56 6000 25.3019 up down incorrect
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20210408 0 24.8984 25.1016 24.8984 25.1016 1574 24.873 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20210408 0 35.57 35.61 35.54 35.54 2200 34.8395 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20210408 0 23.07 23.07 23.07 23.07 0 22.6196
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20210408 0 28.69 28.81 28.69 28.74 1300 28.1986 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20210408 0 30.4628 30.4628 30.4628 30.4628 0 30.2238
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20210408 0 25.63 25.63 25.63 25.63 0 25.5674
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20210408 0 47.88 47.88 47.88 47.88 0 47.88
XMU.TO iShares MSCI Min Vol USA Index ETF 20210408 0 61.0532 61.4213 61.0532 61.1759 2152 60.6759 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20210408 0 34.6894 34.6894 34.5859 34.6791 2512 34.1127 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20210408 0 44.46 44.49 44.41 44.41 4400 43.7613 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20210408 0 26.57 26.57 26.57 26.57 200 26.1899
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20210408 0 21.02 21.07 21.02 21.05 34160 20.6798 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20210408 0 25.74 25.74 25.74 25.74 200 25.564
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20210408 0 111.3886 111.544 111.1399 111.4508 94570 111.2462 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20210408 0 26.2887 26.3918 26.2784 26.3918 9894 26.0425 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20210408 0 20.33 20.33 20.33 20.33 400 19.9776
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20210408 0 27.93 27.95 27.92 27.93 307129 27.5132
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20210408 0 19.75 19.76 19.75 19.76 3100 19.3759 up up correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20210408 0 20.44 20.45 20.44 20.45 1000 20.0529 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20210408 0 23.09 23.09 23.09 23.09 321 23.09
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20210408 0 24.02 24.03 23.95 23.99 7600 23.894 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20210408 0 19.69 19.73 19.69 19.71 248800 19.3276 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20210408 0 18.87 18.87 18.87 18.87 200 18.47
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20210408 0 27.7 27.7 27.36 27.6 48800 27.2768 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20210408 0 28.06 28.06 27.69 27.98 6800 27.6796 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20210408 0 44.1 44.17 44.02 44.15 182492 43.6888 up up correct
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20210408 0 19.84 19.85 19.83 19.83 35300 19.5534 down up incorrect
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20210408 0 20.31 20.31 20.3 20.31 7169 20.31
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20210408 0 45.1463 45.3179 44.6821 45.3179 38946 44.9948 up down incorrect
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20210408 0 28.46 28.47 28.45 28.45 1220 28.45 down up incorrect
XTC.TO Exco Technologies Limited 20210408 0 10.59 10.59 10.28 10.44 23865 10.1332 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20210408 0 10.17 10.19 10.16 10.19 28514 9.8088 up down incorrect
XTD.TO TDb Split Corp 20210408 0 5.05 5.05 5.01 5.02 32800 4.5928 down down correct
XTG.TO Xtra-Gold Resources Corp 20210408 0 1.17 1.19 1.16 1.16 12700 1.16 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20210408 0 11.2 11.2 11.17 11.19 12300 10.8399 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20210408 0 36.4322 36.4322 36.2814 36.3518 11642 36.0764 down down correct
XULR.TO iShares ESG MSCI USA Leaders Index ETF 20210408 0 42.4 42.4 42.4 42.4 0 42.4
XUS-U.TO iShares Core S&P 500 Index ETF 20210408 0 51.44 51.44 51.44 51.44 753 51.44
XUS.TO iShares Core S&P 500 Index ETF 20210408 0 64.1082 64.1082 63.9279 64.008 30140 63.3425 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20210408 0 56.759 56.7692 56.6359 56.6974 3998 56.3877 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20210408 0 31.3 31.3 31.3 31.3 0 31.3
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20210408 0 39.5587 39.5587 39.3882 39.4784 64705 39.1665 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20210408 0 24.78 24.78 24.75 24.75 6400 24.3155 down down correct
XWD.TO iShares MSCI World Index ETF 20210408 0 65.6413 65.6413 65.5311 65.5711 5689 64.7556 down down correct
XXM.TO CI Morningstar US Value Index ETF 20210408 0 11.54 11.56 11.54 11.56 1300 11.4542 up up correct
Y.TO Yellow Pages Limited 20210408 0 12.15 12.28 12.15 12.25 7140 11.8738 up down incorrect
YCM.TO New Commerce Split Fund 20210408 0 2.8 2.8 2.8 2.8 0 2.6667
YGR.TO Yangarra Resources Ltd 20210408 0 1.18 1.19 1.17 1.17 92505 1.17 down down correct
YRB.TO Yorbeau Resources Inc 20210408 0 0.05 0.05 0.05 0.05 282000 0.05
YRI.TO Yamana Gold Inc 20210408 0 5.8 5.95 5.8 5.9 3140484 5.7342 up up correct
YXM-B.TO CI Morningstar US Momentum Index ETF 20210408 0 23.96 23.96 23.96 23.96 100 23.7956
YXM.TO CI Morningstar US Momentum Index ETF 20210408 0 18.59 18.59 18.59 18.59 0 18.4583
ZAG.TO BMO Aggregate Bond Index ETF 20210408 0 15.8 15.82 15.8 15.82 75300 15.4621 up up correct
ZAUT.TO BMO MSCI Tech & Industrial Innovation Index ETF 20210408 0 29.39 29.39 29.39 29.39 200 29.3053
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20210408 0 35.43 35.43 35.4 35.4 10800 34.7696 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20210408 0 31.8 31.81 31.39 31.76 16400 31.2924 down up incorrect
ZCB.TO BMO Corporate Bond Index ETF 20210408 0 51.52 51.72 51.52 51.72 1000 50.5249 up up correct
ZCH.TO BMO China Equity Index ETF 20210408 0 32.11 32.11 31.8 31.82 5319 31.82 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20210408 0 22.51 22.61 22.36 22.46 58300 22.2781 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20210408 0 17.01 17.01 17 17.01 6270 16.598
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20210408 0 33.89 33.89 33.88 33.89 1600 33.2525
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20210408 0 31.42 31.43 31.42 31.43 500 31.2316 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20210408 0 14.42 14.44 14.42 14.44 24775 14.1246 up up correct
ZDB.TO BMO Discount Bond Index ETF 20210408 0 16.6 16.61 16.59 16.6 5400 16.3318
ZDH.TO BMO International Dividend Hedged to CAD ETF 20210408 0 21.5 21.5 21.5 21.5 300 20.8933
ZDI.TO BMO International Dividend ETF 20210408 0 20.22 20.26 20.22 20.24 21900 19.6692 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20210408 0 53.69 53.86 53.65 53.82 3741 53.2238 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20210408 0 24.05 24.06 24.02 24.03 3527 23.5977 down down correct
ZDV.TO BMO Canadian Dividend ETF 20210408 0 18.04 18.04 17.97 18.02 58900 17.4785 down down correct
ZDY-U.TO BMO US Dividend ETF 20210408 0 27.06 27.06 27.06 27.06 145 27.06
ZDY.TO BMO US Dividend ETF 20210408 0 33.33 33.33 33.12 33.13 4100 32.4891 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20210408 0 20.51 20.63 20.51 20.57 13600 20.1884 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20210408 0 33.45 33.52 33.27 33.5 407660 32.6757 up down incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20210408 0 15.12 15.22 15.12 15.2 4400 14.7447 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20210408 0 24.5 24.57 24.43 24.51 49449 23.8997 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20210408 0 36.72 36.87 36.43 36.85 17133 35.9235 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20210408 0 26.49 26.55 26.49 26.53 4200 26.1508 up up correct
ZESG.TO BMO Balanced ESG ETF 20210408 0 32.47 32.47 32.47 32.47 0 31.9607
ZFH.TO BMO Floating Rate High Yield ETF 20210408 0 14.62 14.64 14.62 14.64 3500 14.1502 up up correct
ZFIN.TO BMO MSCI Fintech Innovation Index ETF 20210408 0 29.57 29.68 29.57 29.68 2000 29.6538 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20210408 0 17.54 17.64 17.54 17.62 10200 17.2343 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20210408 0 16.48 16.51 16.48 16.5 219400 16.2494 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20210408 0 37.14 37.14 37.14 37.14 246 37.14
ZFS-L.TO BMO Short Federal Bond Index ETF 20210408 0 21.33 21.33 21.33 21.33 100 21.33
ZFS.TO BMO Short Federal Bond Index ETF 20210408 0 14.39 14.39 14.39 14.39 4100 14.1914
ZGB.TO BMO Government Bond Index ETF 20210408 0 51.92 51.92 51.92 51.92 0 51.0012
ZGD.TO BMO Equal Weight Global Gold Index ETF 20210408 0 73 73.52 72.8 73.5 23800 73.2234 up down incorrect
ZGEN.TO BMO MSCI Genomic Innovation Index ETF 20210408 0 27.04 27.04 27 27 400 26.9812 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20210408 0 38.11 38.11 37.86 37.87 8259 36.9668 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20210408 0 47 47.25 47 47.21 4900 46.8798 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20210408 0 36.96 36.96 36.91 36.95 3400 36.3266 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20210408 0 31.24 31.24 31.24 31.24 2800 30.946
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20210408 0 24.77 24.77 24.77 24.77 100 23.7937
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20210408 0 13.23 13.28 13.23 13.28 9361 12.747 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20210408 0 15.43 15.43 15.42 15.42 800 15.42 down down correct
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20210408 0 19.12 19.12 19.07 19.09 3400 18.593 down down correct
ZID.TO BMO India Equity Index ETF 20210408 0 34.72 34.72 34.57 34.57 3300 34.1444 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20210408 0 34.54 34.59 34.4 34.59 2500 34.1221 up up correct
ZINN.TO BMO MSCI Innovation Index ETF 20210408 0 29.23 29.23 29.15 29.15 1962 29.15 down down correct
ZINT.TO BMO MSCI Next Gen Internet Innovation Index ETF 20210408 0 30.5 30.5 30.5 30.5 1030 30.5
ZJG.TO BMO Junior Gold Index ETF 20210408 0 69.7 69.75 69.63 69.75 3600 69.5034 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20210408 0 19.32 19.42 19.31 19.42 2700 18.6118 up down incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20210408 0 37.12 37.15 36.97 37.14 68200 36.4593 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20210408 0 18.7 18.7 18.68 18.7 2700 18.1197
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20210408 0 24.41 24.41 24.41 24.41 0 23.9885
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20210408 0 21.04 21.04 21.04 21.04 0 20.5856
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20210408 0 29.37 29.38 29.37 29.38 700 28.9472 up down incorrect
ZLI.TO BMO Low Volatility International Equity ETF 20210408 0 24.58 24.7 24.58 24.7 6500 24.2349 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20210408 0 32.87 33.02 32.87 33.02 1562 33.02 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20210408 0 40.63 40.63 40.45 40.45 7800 39.8785 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20210408 0 30.5 30.5 30.5 30.5 0 30.139
ZMI.TO BMO Monthly Income ETF 20210408 0 16.63 16.63 16.58 16.58 5200 16.1001 down down correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20210408 0 36.09 36.09 36.09 36.09 200 35.8
ZMP.TO BMO Mid Provincial Bond Index ETF 20210408 0 15.4 15.4 15.37 15.38 9200 15.077 down up incorrect
ZMSB.TO BMO Global Multi-Sector Bond Fund 20210408 0 31.68 31.68 31.68 31.68 0 31.4617
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20210408 0 56.76 57.12 56.24 57.12 2100 55.5368 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20210408 0 15.34 15.37 15.34 15.35 2900 14.9504 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20210408 0 55.91 55.91 55.7 55.71 2136 55.71 down up incorrect
ZPAY-F.TO BMO Premium Yield ETF 20210408 0 31.35 31.36 31.34 31.34 1800 31.34 down up incorrect
ZPAY-U.TO BMO Premium Yield ETF 20210408 0 31.81 31.81 31.81 31.81 182 31.81
ZPAY.TO BMO Premium Yield ETF 20210408 0 30.73 30.74 30.66 30.66 26900 29.2594 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20210408 0 16.24 16.24 16.24 16.24 100 15.3833
ZPL.TO BMO Long Provincial Bond Index ETF 20210408 0 16.16 16.2 16.15 16.2 800 15.8026 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20210408 0 10.83 10.86 10.83 10.85 187800 10.4711 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20210408 0 13.26 13.26 13.25 13.26 2118 12.9713
ZPW.TO BMO US Put Write ETF 20210408 0 15.41 15.41 15.36 15.37 2700 14.5515 down up incorrect
ZQB.TO BMO High Quality Corporate Bond Index ETF 20210408 0 30.37 30.37 30.37 30.37 0 29.7975

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