CollectAI

close-tor_stocks

2022/02/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20220218 0 0.135 0.135 0.135 0.135 56526 0.135
AAV.TO Advantage Energy Ltd 20220218 0 6.31 6.31 5.98 6 805820 6 down up incorrect
ABST.TO Absolute Software Corporation 20220218 0 12.12 12.14 11.75 11.79 313789 11.79 down up incorrect
ABTC.TO Accelerate Carbon-Negative Bitcoin ETF 20220218 0 4 4.05 4 4.03 815 4.03 up up correct
ABX.TO Barrick Gold Corporation 20220218 0 29.28 29.75 29.2 29.53 7691773 29.53 up up correct
AC.TO Air Canada 20220218 0 25.4 25.69 24.98 25.4 6279984 25.4
ACB.TO Aurora Cannabis Inc 20220218 0 5.58 5.63 5.22 5.26 1578881 5.26 down down correct
ACD.TO Accord Financial Corp 20220218 0 8.53 8.53 8.38 8.38 1500 8.38 down up incorrect
ACO-X.TO ATCO Ltd 20220218 0 41.74 42.34 41.67 41.84 258328 41.84 up down incorrect
ACQ.TO AutoCanada Inc 20220218 0 33.58 34.06 33.28 33.67 48624 33.67 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20220218 0 15.98 15.98 15.98 15.98 400 15.98
ADCO.TO Adcore Inc 20220218 0 0.59 0.59 0.58 0.59 18868 0.59
ADN.TO Acadian Timber Corp 20220218 0 19.08 19.1 18.88 18.88 5523 18.88 down up incorrect
ADW-A.TO Andrew Peller Limited 20220218 0 7.5 7.5 7.36 7.39 99824 7.39 down down correct
AEG.TO Aegis Brands Inc 20220218 0 0.73 0.73 0.71 0.71 1152 0.71 down down correct
AEM.TO Agnico Eagle Mines Limited 20220218 0 71.02 71.24 69.41 70.09 1429586 70.09 down down correct
AEZS.TO Aeterna Zentaris Inc 20220218 0 0.48 0.48 0.46 0.475 12847 0.475 down down correct
AFN.TO Ag Growth International Inc 20220218 0 37.94 38.33 36.77 38.2 123286 38.2 up up correct
AGF-B.TO AGF Management Limited 20220218 0 7.29 7.29 7.11 7.13 97422 7.13 down down correct
AGI.TO Alamos Gold Inc 20220218 0 9.58 9.6 9.31 9.34 765817 9.34 down down correct
AGR-UN.TO Sustainable Agriculture & Wellness Dividend Fund 20220218 0 8.92 8.92 8.69 8.69 904 8.69 down down correct
AH.TO Aleafia Health Inc 20220218 0 0.125 0.125 0.12 0.12 47494 0.12 down down correct
AI.TO Atrium Mortgage Investment Corporation 20220218 0 14.34 14.4 14.31 14.36 39112 14.36 up up correct
AIF.TO Altus Group Limited 20220218 0 50.91 51.05 50.27 50.43 106482 50.43 down down correct
AII.TO Almonty Industries Inc 20220218 0 0.91 0.91 0.89 0.91 76270 0.91
AIM-PA.TO Aimia Inc 20220218 0 20.15 20.15 20.15 20.15 300 20.15
AIM.TO Aimia Inc 20220218 0 5 5 4.85 4.87 134942 4.87 down down correct
AKT-A.TO AKITA Drilling Ltd 20220218 0 1.12 1.14 1.07 1.07 22341 1.07 down down correct
AKU.TO Akumin Inc 20220218 0 1.4 1.45 1.4 1.4 11300 1.4
ALA-PA.TO ALA-PA 20220218 0 19.9 19.9 19.9 19.9 1600 19.9
ALA-PE.TO AltaGas Ltd 20220218 0 24.99 25 24.99 25 8300 25 up up correct
ALA-PG.TO AltaGas Ltd 20220218 0 24 24 24 24 100 24
ALA-PK.TO AltaGas Ltd 20220218 0 25.27 25.27 25.27 25.27 202200 25.27
ALA-PU.TO AltaGas Ltd 20220218 0 25.2 25.2 25.2 25.2 106 25.2
ALA.TO AltaGas Ltd 20220218 0 27.78 27.9 27.51 27.62 641240 27.62 down down correct
ALC.TO Algoma Central Corporation 20220218 0 17.25 17.37 17.25 17.32 3755 17.32 up up correct
ALS.TO Altius Minerals Corporation 20220218 0 20.8 21.24 20.58 20.71 107639 20.71 down down correct
ALYA.TO Alithya Group Inc 20220218 0 3.68 3.7 3.64 3.66 32658 3.66 down up incorrect
AMM.TO Almaden Minerals Ltd 20220218 0 0.36 0.36 0.34 0.34 12059 0.34 down down correct
AND.TO Andlauer Healthcare Group Inc 20220218 0 45.75 46.1 45.42 45.57 6057 45.57 down down correct
ANX.TO Anaconda Mining Inc 20220218 0 0.83 0.86 0.83 0.85 187445 0.85 up up correct
AOI.TO Africa Oil Corp 20220218 0 2.21 2.21 2.12 2.15 329105 2.15 down down correct
AOT.TO Ascot Resources Ltd 20220218 0 1.1 1.14 1.05 1.09 588149 1.09 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20220218 0 43.4 43.91 43.38 43.39 181926 43.39 down down correct
APLI.TO Appili Therapeutics Inc 20220218 0 0.12 0.12 0.12 0.12 146022 0.12
APR-UN.TO Automotive Properties Real Estate Investment Trust 20220218 0 14.25 14.365 14.05 14.14 70400 14.14 down down correct
APS.TO Aptose Biosciences Inc 20220218 0 1.52 1.52 1.47 1.48 12400 1.48 down up incorrect
APY.TO Anglo Pacific Group plc 20220218 0 2.61 2.61 2.6 2.6 1732 2.6 down down correct
AQN-PA.TO AQN-PA 20220218 0 24.88 25 24.75 25 5075 25 up up correct
AQN-PD.TO AQN-PD 20220218 0 25.06 25.06 25.05 25.05 1400 25.05 down down correct
AQN.TO Algonquin Power & Utilities Corp 20220218 0 17.84 17.97 17.73 17.75 1444327 17.75 down down correct
AR.TO Argonaut Gold Inc 20220218 0 2.38 2.38 2.24 2.27 611878 2.27 down down correct
ARB.TO Accelerate Arbitrage Fund 20220218 0 26.3 26.31 26.3 26.31 745 26.31 up up correct
ARE.TO Aecon Group Inc 20220218 0 17.5 17.62 17.22 17.28 188080 17.28 down down correct
ARG.TO Amerigo Resources Ltd 20220218 0 1.6 1.6 1.53 1.56 309428 1.56 down up incorrect
ARIS.TO Aris Gold Corp 20220218 0 1.57 1.61 1.56 1.61 16662 1.61 up up correct
ARX.TO ARC Resources Ltd 20220218 0 14.54 14.635 14.32 14.4 2288781 14.4 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20220218 0 1.03 1.03 0.99 1 31747 1 down down correct
ASND.TO Ascendant Resources Inc 20220218 0 0.24 0.24 0.24 0.24 7000 0.24
ASP.TO Acerus Pharmaceuticals Corporation 20220218 0 0.04 0.04 0.035 0.04 173088 0.04
AT.TO AcuityAds Holdings Inc 20220218 0 3.4 3.45 3.33 3.39 335542 3.39 down down correct
ATA.TO ATS Automation Tooling Systems Inc 20220218 0 48.25 48.82 47.92 48.57 182246 48.57 up up correct
ATE.TO Antibe Therapeutics Inc. 20220218 0 0.76 0.76 0.74 0.74 62652 0.74 down down correct
ATH.TO Athabasca Oil Corporation 20220218 0 1.62 1.65 1.57 1.63 5332537 1.63 up up correct
ATZ.TO Aritzia Inc 20220218 0 55.37 55.67 53.89 54.16 154620 54.16 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20220218 0 37.76 37.76 37.54 37.61 12050 37.61 down down correct
AUMN.TO Golden Minerals Company 20220218 0 0.6 0.6 0.57 0.58 21440 0.58 down up incorrect
AVCN.TO Avicanna Inc 20220218 0 0.55 0.55 0.55 0.55 8000 0.55
AVL.TO Avalon Advanced Materials Inc 20220218 0 0.125 0.125 0.12 0.12 35512 0.12 down down correct
AVNT.TO Avant Brands Inc 20220218 0 0.275 0.28 0.255 0.26 98168 0.26 down down correct
AW-UN.TO A&W Revenue Royalties Income Fund 20220218 0 40.13 40.84 40.13 40.75 30589 40.75 up down incorrect
AX-PI.TO Artis Real Estate Investment Trust 20220218 0 25.55 25.55 25.55 25.55 200 25.55
AX-UN.TO Artis Real Estate Investment Trust 20220218 0 13 13.14 13 13.02 117911 13.02 up up correct
AXU.TO Alexco Resource Corp 20220218 0 1.97 1.97 1.87 1.9 172812 1.9 down down correct
AYA.TO Aya Gold & Silver Inc 20220218 0 9.85 9.85 9.47 9.74 81086 9.74 down down correct
AYM.TO Atalaya Mining Plc 20220218 0 8.01 8.3 8 8.2 1602 8.2 up up correct
BAM-A.TO Brookfield Asset Management Inc 20220218 0 69.65 69.97 67.6 67.91 1711975 67.91 down down correct
BAM-PB.TO BAM-PB 20220218 0 15.06 15.15 15.06 15.15 5263 15.15 up up correct
BAM-PC.TO BAM-PC 20220218 0 15.01 15.01 14.94 14.94 9700 14.94 down down correct
BAM-PE.TO BAM-PE 20220218 0 20.35 20.35 20.25 20.25 700 20.25 down down correct
BAM-PFA.TO Brookfield Asset Management Inc 20220218 0 24.74 24.8 24.7 24.8 2504 24.8 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20220218 0 23.17 23.24 23.15 23.24 4002 23.24 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20220218 0 24.18 24.24 24.18 24.24 3200 24.24 up up correct
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20220218 0 24.3 24.35 24.3 24.35 1600 24.35 up up correct
BAM-PFF.TO Brookfield Asset Management Inc. PREF SR 40 CL A 20220218 0 23.7 23.7 23.58 23.66 1074 23.66 down down correct
BAM-PFG.TO Brookfield Asset Management Inc 20220218 0 22.45 22.47 22.43 22.47 3000 22.47 up up correct
BAM-PFH.TO Brookfield Asset Management Inc. PFD SHS A SR44 20220218 0 27.23 27.23 27.05 27.05 2125 27.05 down down correct
BAM-PFI.TO Brookfield Asset Management Inc 20220218 0 25.34 25.34 25.34 25.34 2500 25.34
BAM-PFJ.TO Brookfield Asset Management Inc. PFD SR 48 CL A 20220218 0 25.4 25.4 25.32 25.4 1300 25.4
BAM-PK.TO BAM-PK 20220218 0 15.04 15.1 14.95 14.97 3263 14.97 down down correct
BAM-PM.TO Brookfield Asset Management Inc 20220218 0 23.76 23.85 23.76 23.85 1000 23.85 up up correct
BAM-PN.TO BAM-PN 20220218 0 23.8 23.8 23.8 23.8 500 23.8
BAM-PR.TO Brookfield Asset Management Inc 20220218 0 20.39 20.61 20.39 20.61 2297 20.61 up up correct
BAM-PT.TO Brookfield Asset Management Inc 20220218 0 21.59 21.69 21.59 21.69 7944 21.69 up up correct
BAM-PX.TO BAM-PX 20220218 0 17.87 18.44 17.86 18.34 3855 18.34 up down incorrect
BAM-PZ.TO BAM-PZ 20220218 0 24.77 24.77 24.7 24.76 2100 24.76 down down correct
BAMR.TO Brookfield Asset Management Reinsurance Partners Ltd 20220218 0 70 70.4 68.5 68.57 32212 68.57 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220218 0 29.59 29.59 29.59 29.59 500 29.59
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220218 0 30.43 30.57 30.42 30.42 1154 30.42 down down correct
BB.TO BlackBerry Limited 20220218 0 8.72 8.82 8.45 8.49 4458581 8.49 down down correct
BBD-A.TO Bombardier Inc 20220218 0 1.74 1.74 1.7 1.71 337207 1.71 down up incorrect
BBD-B.TO Bombardier Inc 20220218 0 1.69 1.69 1.62 1.62 7669096 1.62 down up incorrect
BBD-PB.TO Bombardier Inc 20220218 0 14.46 14.47 14.28 14.28 1100 14.28 down up incorrect
BBD-PC.TO Bombardier Inc 20220218 0 17.99 18 17.85 17.85 6971 17.85 down down correct
BBD-PD.TO Bombardier Inc 20220218 0 17.4 17.4 17.4 17.4 100 17.4
BBIG.TO Horizons Global BBIG Technology ETF 20220218 0 23.22 23.22 23.22 23.22 102 23.22
BBTV.TO BBTV Holdings Inc 20220218 0 2.79 2.79 2.7 2.73 30267 2.73 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20220218 0 54.26 55.08 54.26 54.5 23299 54.5 up down incorrect
BCE-PB.TO BCE Inc 20220218 0 20.78 20.84 20.78 20.78 1010 20.78
BCE-PC.TO BCE Inc 20220218 0 21.36 21.36 21.32 21.32 2215 21.32 down down correct
BCE-PD.TO BCE Inc 20220218 0 20.82 20.85 20.81 20.85 3000 20.85 up up correct
BCE-PE.TO BCE Inc 20220218 0 20.69 20.7 20.68 20.68 1400 20.68 down down correct
BCE-PF.TO BCE Inc 20220218 0 20.85 20.96 20.68 20.69 4301 20.69 down down correct
BCE-PG.TO BCE Inc 20220218 0 19.86 19.86 19.85 19.85 2000 19.85 down down correct
BCE-PJ.TO BCE Inc 20220218 0 20.6 20.6 20.6 20.6 200 20.6
BCE-PK.TO BCE Inc 20220218 0 18.7 18.7 18.57 18.59 2900 18.59 down down correct
BCE-PL.TO BCE Inc 20220218 0 18.45 18.45 18.4 18.4 33100 18.4 down down correct
BCE-PO.TO BCE Inc 20220218 0 25.3 25.3 25.3 25.3 500 25.3
BCE-PQ.TO BCE Inc 20220218 0 24.2 24.2 24.01 24.01 3098 24.01 down up incorrect
BCE-PR.TO BCE Inc 20220218 0 19.27 19.29 19.22 19.26 5950 19.26 down down correct
BCE-PT.TO BCE Inc 20220218 0 23.83 23.83 23.55 23.6 4206 23.6 down down correct
BCE-PZ.TO BCE Inc 20220218 0 20.9 20.9 20.9 20.9 100 20.9
BCE.TO BCE Inc 20220218 0 66.82 67.21 66.575 66.72 1887951 66.72 down down correct
BDEQ.TO Black Diamond Global Equity Fund 20220218 0 13.27 13.27 13.07 13.07 2703 13.07 down up incorrect
BDGI.TO Badger Infrastructure Solutions Ltd 20220218 0 30 30.24 29.97 30 34652 30
BDI.TO Black Diamond Group Limited 20220218 0 4.53 4.57 4.15 4.42 247079 4.42 down down correct
BDOP.TO Black Diamond Distressed Opportunities Fund 20220218 0 15 15 15 15 990 15
BDT.TO Bird Construction Inc 20220218 0 9.46 9.46 9.25 9.45 137435 9.45 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20220218 0 54.56 54.87 54 54.28 93693 54.28 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20220218 0 26.55 26.55 26.45 26.45 1170 26.45 down down correct
BEP-PK.TO Brookfield Renewable Partners L.P 20220218 0 25.22 25.22 25.21 25.21 2100 25.21 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20220218 0 25 25.1 24.95 24.96 3300 24.96 down up incorrect
BEP-PO.TO Brookfield Renewable Partners L.P 20220218 0 25.61 25.69 25.58 25.58 3332 25.58 down down correct
BEP-UN.TO Brookfield Renewable Partners L.P 20220218 0 43.49 43.81 43.03 43.55 189339 43.55 up up correct
BEPC.TO Brookfield Renewable Corporation 20220218 0 44.43 44.6 43.95 44.36 171536 44.36 down up incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20220218 0 18.11 18.18 18.11 18.18 15000 18.18 up up correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20220218 0 25.15 25.15 25.15 25.15 1200 25.15
BFIN.TO Brompton North American Financials Dividend ETF 20220218 0 23.19 23.19 23.19 23.19 209 23.19
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20220218 0 6.9 7.1 6.9 7.05 48769 7.05 up up correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20220218 0 32.94 32.94 32.94 32.94 999 32.94
BHC.TO Bausch Health Companies Inc 20220218 0 31.31 31.53 30.46 30.54 452828 30.54 down down correct
BIK-PA.TO BIP Investment Corporation 20220218 0 26.5 26.5 26.5 26.5 100 26.5
BIP-PA.TO Brookfield Infrastructure Partners L.P 20220218 0 23.85 23.85 23.85 23.85 1625 23.85
BIP-PB.TO Brookfield Infrastructure Partners L.P 20220218 0 26.55 26.55 26.55 26.55 925 26.55
BIP-PD.TO Brookfield Infrastructure Partners L.P 20220218 0 25.24 25.25 25.24 25.25 1100 25.25 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20220218 0 25.3 25.31 25.3 25.31 1007 25.31 up down incorrect
BIP-PF.TO Brookfield Infrastructure Partners L.P 20220218 0 25.49 25.61 25.46 25.61 2300 25.61 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20220218 0 75.64 76.58 75.64 76.25 174312 76.25 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20220218 0 85.48 86.87 85.15 86.46 136541 86.46 up up correct
BIR-PA.TO Birchcliff Energy Ltd 20220218 0 25.6 25.6 25.6 25.6 3000 25.6
BIR.TO Birchcliff Energy Ltd 20220218 0 6.45 6.45 6.27 6.28 1145428 6.28 down up incorrect
BITC-U.TO Ninepoint Bitcoin ETF 20220218 0 12.05 12.05 11.93 11.93 836 11.93 down down correct
BITC.TO Ninepoint Bitcoin ETF 20220218 0 15.29 15.29 15 15.18 27155 15.18 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20220218 0 14.73 14.91 14.46 14.85 121193 14.85 up up correct
BK-PA.TO BK-PA 20220218 0 10.38 10.38 10.37 10.37 10908 10.37 down down correct
BK.TO Canadian Banc Corp 20220218 0 15.18 15.33 15.1 15.3 62725 15.3 up up correct
BKI.TO Black Iron Inc 20220218 0 0.18 0.185 0.18 0.18 155001 0.18
BKL-F.TO Invesco Senior Loan Index ETF 20220218 0 17.17 17.17 17.17 17.17 910 17.17
BL-UN.TO Global Innovation Dividend Fund 20220218 0 14.41 14.41 14.28 14.28 380 14.28 down down correct
BLB-UN.TO Bloom Select Income Fund 20220218 0 9.11 9.11 9.11 9.11 200 9.11
BLDP.TO Ballard Power Systems Inc 20220218 0 12.67 12.74 12.13 12.26 885537 12.26 down down correct
BLN.TO Blackline Safety Corp 20220218 0 6.34 6.43 6.34 6.43 6778 6.43 up down incorrect
BLU.TO BELLUS Health Inc 20220218 0 9.07 9.1 8.8 8.92 99399 8.92 down down correct
BLX.TO Boralex Inc 20220218 0 32.64 32.96 32.3 32.51 119974 32.51 down up incorrect
BMO-PB.TO Bank of Montreal 20220218 0 24.99 24.99 24.99 24.99 600 24.99
BMO-PC.TO Bank of Montreal 20220218 0 25.06 25.11 25.06 25.11 2400 25.11 up up correct
BMO-PD.TO Bank of Montreal 20220218 0 25.13 25.15 25.13 25.15 2100 25.15 up down incorrect
BMO-PE.TO Bank of Montreal 20220218 0 24.74 24.8 24.74 24.8 12478 24.8 up up correct
BMO-PF.TO BMO-PF 20220218 0 25.9 25.91 25.9 25.91 13370 25.91 up up correct
BMO-PS.TO BMO-PS 20220218 0 23.1 23.26 23.1 23.2 2022 23.2 up down incorrect
BMO-PT.TO BMO-PT 20220218 0 23.02 23.02 22.9 22.9 2777 22.9 down down correct
BMO-PW.TO Bank of Montreal 20220218 0 22.93 22.94 22.92 22.92 1900 22.92 down up incorrect
BMO-PY.TO Bank of Montreal 20220218 0 23.78 23.78 23.78 23.78 1300 23.78
BMO.TO Bank of Montreal 20220218 0 147.7 147.76 146.12 146.48 1610712 146.48 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20220218 0 18.54 18.54 18.49 18.54 2515 18.54
BNE.TO Bonterra Energy Corp 20220218 0 9.05 9.17 8.9 9 60420 9 down down correct
BNS-PI.TO The Bank of Nova Scotia 20220218 0 24.86 24.9 24.85 24.87 1750 24.87 up up correct
BNS.TO The Bank of Nova Scotia 20220218 0 92.42 92.49 91.74 91.87 2719755 91.87 down down correct
BOS.TO AirBoss of America Corp 20220218 0 35.29 35.29 33.86 34.2 95884 34.2 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20220218 0 16.14 16.32 16.08 16.2 56821 16.2 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20220218 0 20.3 20.36 20.3 20.36 3200 20.36 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20220218 0 26.43 26.43 26.43 26.43 585 26.43
BPO-PE.TO BPO-PE 20220218 0 24.56 24.61 24.55 24.61 1665 24.61 up up correct
BPO-PG.TO BPO-PG 20220218 0 23.8 23.8 23.77 23.78 2400 23.78 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20220218 0 23.1 23.1 22.88 23 3305 23 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20220218 0 18.61 18.63 18.61 18.63 363 18.63 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20220218 0 19.47 19.47 19.39 19.39 2027 19.39 down up incorrect
BPO-PR.TO BPO-PR 20220218 0 20.1 20.1 20.02 20.03 600 20.03 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20220218 0 21.14 21.29 21.14 21.26 5805 21.26 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20220218 0 25.39 25.41 25.38 25.38 2728 25.38 down down correct
BR.TO Big Rock Brewery Inc 20220218 0 5.4 5.4 5.4 5.4 1000 5.4
BRAG.TO Bragg Gaming Group Inc 20220218 0 8.9 8.92 8.29 8.32 136848 8.32 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20220218 0 16.67 16.75 16.67 16.7 5369 16.7 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20220218 0 23.77 23.77 23.75 23.75 649 23.75 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20220218 0 23.77 23.77 23.77 23.77 200 23.77
BRMI.TO Boat Rocker Media Inc 20220218 0 5.75 5.75 5.65 5.69 6650 5.69 down down correct
BRY.TO Bri-Chem Corp 20220218 0 0.38 0.38 0.345 0.365 125780 0.365 down down correct
BSO-UN.TO Brookfield Select Opportunities Income Fund 20220218 0 6.06 6.1 6.04 6.04 9516 6.04 down down correct
BSX.TO Belo Sun Mining Corp 20220218 0 0.64 0.66 0.63 0.63 83413 0.63 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20220218 0 4.04 4.07 4.04 4.07 89324 4.07 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20220218 0 7.58 7.65 7.43 7.53 1107661 7.53 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20220218 0 7.56 7.64 7.4 7.495 1056552 7.495 down up incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20220218 0 8.23 8.31 8.05 8.16 271467 8.16 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20220218 0 8.58 8.58 8.44 8.51 9214 8.51 down up incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20220218 0 7.74 7.79 7.58 7.67 362634 7.67 down down correct
BTE.TO Baytex Energy Corp 20220218 0 4.96 4.97 4.83 4.84 5479186 4.84 down down correct
BTO.TO B2Gold Corp 20220218 0 5.29 5.33 5.2 5.22 3476114 5.22 down down correct
BU.TO Burcon NutraScience Corporation 20220218 0 1.29 1.29 1.2 1.21 59185 1.21 down up incorrect
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20220218 0 10.19 10.19 10.19 10.19 1000 10.19
BYD.TO Boyd Group Services Inc 20220218 0 165.09 165.11 161.11 162.05 250586 162.05 down up incorrect
BYL.TO Baylin Technologies Inc 20220218 0 0.86 0.86 0.85 0.86 40382 0.86
CAE.TO CAE Inc 20220218 0 32.93 33.02 32.37 32.44 557230 32.44 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20220218 0 19.67 19.67 19.67 19.67 5000 19.67
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20220218 0 47.51 47.58 47.46 47.48 6926 47.48 down down correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20220218 0 23.42 23.42 23.25 23.29 2198 23.29 down up incorrect
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20220218 0 21.17 21.17 21.07 21.07 3324 21.07 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20220218 0 55.19 55.42 54.67 54.76 285710 54.76 down up incorrect
CARE.TO Dialogue Health Technologies Inc 20220218 0 5.25 5.25 5.01 5.03 101563 5.03 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20220218 0 41.85 41.85 41.84 41.84 973 41.84 down down correct
CAS.TO Cascades Inc 20220218 0 12.66 12.83 12.61 12.62 142109 12.62 down up incorrect
CBD-U.TO Hempfusion Wellness Inc 20220218 0 0.11 0.11 0.1 0.1 54075 0.1 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20220218 0 18.13 18.13 18.1 18.1 600 18.1 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20220218 0 9.31 9.31 9.31 9.31 300 9.31
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20220218 0 18.1 18.1 18.07 18.07 3699 18.07 down down correct
CCA.TO Cogeco Communications Inc 20220218 0 104.84 105.325 103.935 104.72 56251 104.72 down up incorrect
CCBI.TO CIBC Canadian Bond Index Fund 20220218 0 19.24 19.24 19.24 19.24 241 19.24
CCEI.TO CIBC Canadian Equity Index ETF 20220218 0 22.69 22.69 22.69 22.69 202 22.69
CCL-B.TO CCL Industries Inc 20220218 0 64.13 64.37 62.89 62.89 180444 62.89 down up incorrect
CCM.TO Canagold Resources Ltd 20220218 0 0.395 0.405 0.395 0.4 78574 0.4 up up correct
CCO.TO Cameco Corporation 20220218 0 26.51 26.89 25.76 25.83 1526020 25.83 down down correct
CCS-PC.TO CCS-PC 20220218 0 25.22 25.24 25.15 25.15 400 25.15 down up incorrect
CDAY.TO Ceridian HCM Holding Inc 20220218 0 87.5 88.53 84.51 85.21 30121 85.21 down down correct
CDIV.TO Manulife Smart Dividend ETF 20220218 0 13.15 13.15 13.07 13.07 17579 13.07 down down correct
CEE.TO Centamin plc 20220218 0 1.65 1.68 1.61 1.63 21915 1.63 down down correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20220218 0 18.16 18.26 18.16 18.26 420 18.26 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20220218 0 23.25 23.49 23.25 23.43 38427 23.43 up up correct
CET.TO Cathedral Energy Services Ltd 20220218 0 0.64 0.65 0.63 0.63 56301 0.63 down down correct
CEU.TO CES Energy Solutions Corp 20220218 0 2.5 2.53 2.45 2.45 607008 2.45 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20220218 0 17.69 17.69 17.56 17.56 14195 17.56 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20220218 0 23.73 23.75 23.73 23.75 1300 23.75 up down incorrect
CF.TO Canaccord Genuity Group Inc 20220218 0 13.25 13.58 13.145 13.25 557315 13.25
CFF.TO Conifex Timber Inc 20220218 0 2.13 2.13 2.11 2.11 3403 2.11 down down correct
CFP.TO Canfor Corporation 20220218 0 29.45 30.15 29.2 29.2 181124 29.2 down down correct
CFW.TO Calfrac Well Services Ltd 20220218 0 5.65 5.65 5.26 5.32 24528 5.32 down up incorrect
CFX.TO Canfor Pulp Products Inc 20220218 0 6.29 6.29 6.16 6.17 7301 6.17 down down correct
CG.TO Centerra Gold Inc 20220218 0 11.51 11.54 11.28 11.39 601164 11.39 down down correct
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20220218 0 19.14 19.14 19.14 19.14 140 19.14
CGG.TO China Gold International Resources Corp. Ltd 20220218 0 3.75 3.75 3.71 3.73 2091 3.73 down down correct
CGI.TO Canadian General Investments Limited 20220218 0 40.19 40.22 39.75 39.75 6069 39.75 down down correct
CGL-C.TO iShares Gold Bullion ETF 20220218 0 20.65 20.74 20.65 20.74 5465 20.74 up up correct
CGL.TO iShares Gold Bullion ETF 20220218 0 15.51 15.55 15.49 15.52 37605 15.52 up up correct
CGLO.TO CIBC Global Growth ETF 20220218 0 22.87 22.87 22.85 22.87 1815 22.87
CGO.TO Cogeco Inc 20220218 0 80.37 81.16 79.87 80.36 14713 80.36 down down correct
CGR.TO iShares Global Real Estate Index ETF 20220218 0 31.94 31.95 31.7 31.7 3457 31.7 down down correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20220218 0 24.89 24.9 24.89 24.9 2456 24.9 up up correct
CGX.TO Cineplex Inc 20220218 0 13.56 13.68 13.15 13.21 388419 13.21 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20220218 0 12.32 12.48 12.32 12.43 93843 12.43 up up correct
CGY.TO Calian Group Ltd 20220218 0 56.85 58.05 56.85 57.69 80674 57.69 up up correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20220218 0 17.04 17.18 17.04 17.18 2755 17.18 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20220218 0 7.46 7.46 7.28 7.28 332637 7.28 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20220218 0 14.3 14.5 14.3 14.38 728434 14.38 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20220218 0 26.7 26.74 26.24 26.59 6807 26.59 down down correct
CHR.TO Chorus Aviation Inc 20220218 0 4.4 4.54 4.39 4.46 1147036 4.46 up up correct
CHW.TO Chesswood Group Limited 20220218 0 14.45 14.55 14.44 14.45 13211 14.45
CIA.TO Champion Iron Limited 20220218 0 6.05 6.13 5.94 5.99 409278 5.99 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20220218 0 34.96 34.96 34.36 34.36 1400 34.36 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20220218 0 13.92 13.93 13.88 13.88 5301 13.88 down up incorrect
CIF.TO iShares Global Infrastructure Index ETF 20220218 0 32.14 32.14 31.9 31.9 7722 31.9 down down correct
CIGI.TO Colliers International Group Inc 20220218 0 191.5 191.5 188.74 188.88 74879 188.88 down down correct
CINT.TO CIBC International Equity ETF 20220218 0 20.93 20.93 20.83 20.86 4157 20.86 down down correct
CINV.TO CI Global Alpha Innovation ETF 20220218 0 16.37 16.37 16.37 16.37 100 16.37
CIQ-UN.TO Canadian High Income Equity Fund 20220218 0 8.14 8.14 8.14 8.14 300 8.14
CIU-PA.TO CIU-PA 20220218 0 24.1 24.1 23.88 24 1145 24 down down correct
CIX.TO CI Financial Corp 20220218 0 22.52 22.59 21.8 21.8 1170988 21.8 down up incorrect
CJ.TO Cardinal Energy Ltd 20220218 0 5.33 5.33 5.195 5.24 685897 5.24 down down correct
CJR-B.TO Corus Entertainment Inc 20220218 0 5.15 5.16 5.07 5.09 1106826 5.09 down down correct
CJT.TO Cargojet Inc 20220218 0 181.02 182.38 179.55 179.97 27805 179.97 down up incorrect
CKI.TO Clarke Inc 20220218 0 10.51 10.51 10.5 10.5 1400 10.5 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20220218 0 17.39 17.4 17.38 17.39 10160 17.39
CLIQ.TO Alcanna Inc 20220218 0 7.65 7.74 7.46 7.58 114549 7.58 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20220218 0 7.7 7.7 7.55 7.6 5877 7.6 down up incorrect
CLS.TO Celestica Inc 20220218 0 15.68 15.93 15.61 15.74 420621 15.74 up down incorrect
CM-PP.TO Canadian Imperial Bank of Commerce 20220218 0 23.1 23.1 23.01 23.01 3600 23.01 down down correct
CM-PR.TO Canadian Imperial Bank of Commerce 20220218 0 25.18 25.22 25.17 25.17 36990 25.17 down down correct
CM-PS.TO CM-PS 20220218 0 24.56 24.56 24.51 24.51 6900 24.51 down down correct
CM-PT.TO Canadian Imperial Bank of Commerce 20220218 0 25.96 26 25.81 25.86 35099 25.86 down up incorrect
CM-PY.TO Canadian Imperial Bank of Commerce 20220218 0 25.99 25.99 25.85 25.99 406 25.99
CM.TO Canadian Imperial Bank of Commerce 20220218 0 160.78 161.06 160.1 160.61 1038127 160.61 down up incorrect
CMAG.TO CI Munro Alternative Global Growth ETF 20220218 0 25.61 25.8 25.54 25.6 152194 25.6 down down correct
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20220218 0 19.95 19.97 19.95 19.97 1867 19.97 up up correct
CMDO.TO CI Alternative Diversified Opportunities Fund 20220218 0 19.74 19.78 19.72 19.72 1728 19.72 down down correct
CMG.TO Computer Modelling Group Ltd 20220218 0 5.45 5.66 5.45 5.51 131045 5.51 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20220218 0 19.1 19.1 19.08 19.08 7800 19.08 down down correct
CMMC.TO Copper Mountain Mining Corporation 20220218 0 3.55 3.58 3.44 3.49 1270290 3.49 down down correct
CMR.TO iShares Premium Money Market ETF 20220218 0 50 50 50 50 1548 50
CNE.TO Canacol Energy Ltd 20220218 0 3.25 3.25 3.17 3.18 108821 3.18 down down correct
CNQ.TO Canadian Natural Resources Limited 20220218 0 67.82 68.15 66.1 66.19 3404355 66.19 down up incorrect
CNR.TO Canadian National Railway Company 20220218 0 160.89 162.12 159.06 159.13 742426 159.13 down down correct
CNT.TO Century Global Commodities Corporation 20220218 0 0.16 0.165 0.155 0.16 11120 0.16
COG.TO Condor Gold Plc 20220218 0 0.54 0.54 0.52 0.54 29210 0.54
COMM.TO BMO Global Communications Index ETF 20220218 0 28.1 28.1 28.09 28.09 230 28.09 down down correct
COW.TO iShares Global Agriculture Index ETF 20220218 0 65.86 65.96 65.46 65.83 2246 65.83 down down correct
CP.TO Canadian Pacific Railway Limited 20220218 0 93.33 93.625 92.28 92.33 1197521 92.33 down down correct
CPG.TO Crescent Point Energy Corp 20220218 0 8.4 8.4 8.19 8.24 4422701 8.24 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20220218 0 2.25 2.25 2.21 2.22 20023 2.22 down down correct
CPI.TO Condor Petroleum Inc 20220218 0 0.46 0.48 0.46 0.48 6005 0.48 up up correct
CPX-PC.TO CPX-PC 20220218 0 24.68 24.7 24.65 24.68 7500 24.68
CPX-PE.TO CPX-PE 20220218 0 24.1 24.21 24.1 24.21 4600 24.21 up up correct
CPX-PI.TO Capital Power Corporation 20220218 0 25.5 25.5 25.5 25.5 715 25.5
CPX-PK.TO Capital Power Corporation 20220218 0 26.55 26.55 26.1 26.1 11900 26.1 down down correct
CPX.TO Capital Power Corporation 20220218 0 39.71 40.16 39.39 39.47 264338 39.47 down up incorrect
CR.TO Crew Energy Inc 20220218 0 3.36 3.36 3.23 3.26 959159 3.26 down down correct
CRDL.TO Cardiol Therapeutics Inc 20220218 0 2.12 2.12 2.01 2.01 161537 2.01 down up incorrect
CRED.TO CI Alternative Investment Grade Credit Fund 20220218 0 19.56 19.56 19.56 19.56 100 19.56
CRON.TO Cronos Group Inc 20220218 0 4.84 4.85 4.44 4.49 476576 4.49 down down correct
CRP.TO Ceres Global Ag Corp 20220218 0 4.75 4.75 4.7 4.7 2600 4.7 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20220218 0 17.28 17.36 17.12 17.12 220278 17.12 down up incorrect
CRRX.TO CareRx Corporation 20220218 0 5.01 5.01 5 5.01 22010 5.01
CRT-UN.TO CT Real Estate Investment Trust 20220218 0 17.13 17.23 17.02 17.02 93794 17.02 down up incorrect
CS.TO Capstone Mining Corp 20220218 0 5.94 6.08 5.88 5.95 1282979 5.95 up up correct
CSAV.TO CI High Interest Savings ETF 20220218 0 50.03 50.03 50.025 50.025 12413 50.025 down up incorrect
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20220218 0 16.43 16.51 16.43 16.475 9350 16.475 up down incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20220218 0 16.25 16.25 16.25 16.25 300 16.25
CSH-UN.TO Chartwell Retirement Residences 20220218 0 12.47 12.51 12.27 12.27 389009 12.27 down down correct
CSM.TO ClearStream Energy Services Inc 20220218 0 0.07 0.07 0.06 0.065 96139 0.065 down up incorrect
CSU.TO Constellation Software Inc 20220218 0 2020.11 2072.0601 2020.11 2058.8301 35883 2058.8301 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20220218 0 17.39 17.39 17.25 17.31 4951 17.31 down up incorrect
CSW-B.TO Corby Spirit and Wine Limited 20220218 0 17.25 17.75 17.25 17.75 2213 17.75 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20220218 0 189.31 194.41 189.22 192.39 216887 192.39 up up correct
CTC.TO Canadian Tire Corporation Limited 20220218 0 333 333 333 333 260 333
CTF-UN.TO Citadel Income Fund 20220218 0 3.19 3.19 3.13 3.13 2304 3.13 down down correct
CTS.TO Converge Technology Solutions Corp 20220218 0 10.4 10.78 10.14 10.14 1065510 10.14 down up incorrect
CTX.TO Crescita Therapeutics Inc 20220218 0 0.68 0.69 0.68 0.69 7100 0.69 up up correct
CU-PC.TO CU-PC 20220218 0 22.85 22.85 22.85 22.85 1100 22.85
CU-PD.TO CU-PD 20220218 0 25 25 25 25 1200 25
CU-PE.TO Canadian Utilities Limited 20220218 0 24.95 24.95 24.95 24.95 1431 24.95
CU-PF.TO Canadian Utilities Limited 20220218 0 23.82 23.82 23.7 23.7 1600 23.7 down down correct
CU-PG.TO CU-PG 20220218 0 23.82 23.82 23.74 23.75 12700 23.75 down up incorrect
CU-PH.TO Canadian Utilities Limited 20220218 0 25.61 25.61 25.61 25.61 1600 25.61
CU-PI.TO Canadian Utilities Limited 20220218 0 25.75 25.79 25.75 25.79 400 25.79 up up correct
CU.TO Canadian Utilities Limited 20220218 0 35.01 35.38 34.94 34.98 427798 34.98 down down correct
CUB.TO CubicFarm Systems Corp. 20220218 0 1.15 1.19 1.14 1.14 174151 1.14 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20220218 0 51.26 51.34 51.05 51.21 2022 51.21 down up incorrect
CUF-UN.TO Cominar Real Estate Investment Trust 20220218 0 11.64 11.65 11.63 11.64 596089 11.64
CUP-U.TO Caribbean Utilities Company Ltd 20220218 0 14.92 14.92 14.92 14.92 32001 14.92
CVD.TO iShares Convertible Bond Index ETF 20220218 0 18.11 18.16 18.08 18.16 1144 18.16 up up correct
CVE-PA.TO Cenovus Energy Inc 20220218 0 18.01 18.01 18.01 18.01 600 18.01
CVE-PB.TO Cenovus Energy Inc 20220218 0 17.58 17.58 17.58 17.58 200 17.58
CVE-PC.TO Cenovus Energy Inc 20220218 0 23.32 23.38 23.25 23.38 2200 23.38 up down incorrect
CVE-PE.TO Cenovus Energy Inc 20220218 0 23.65 23.75 23.65 23.75 2300 23.75 up up correct
CVE-PG.TO Cenovus Energy Inc 20220218 0 22.75 22.75 22.75 22.75 1200 22.75
CVE.TO Cenovus Energy Inc 20220218 0 19.9 19.96 19.49 19.6 7247627 19.6 down down correct
CWB-PB.TO Canadian Western Bank 20220218 0 24.36 24.5 24.36 24.5 700 24.5 up up correct
CWB-PD.TO Canadian Western Bank 20220218 0 26.1 26.11 26.05 26.11 3437 26.11 up up correct
CWB.TO Canadian Western Bank 20220218 0 38.63 38.9 38.27 38.3 171456 38.3 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20220218 0 1.59 1.64 1.52 1.52 135689 1.52 down up incorrect
CWL.TO The Caldwell Partners International Inc 20220218 0 1.82 1.91 1.81 1.9 13005 1.9 up up correct
CWW.TO iShares Global Water Index ETF 20220218 0 49.06 49.21 48.9 49.12 3239 49.12 up up correct
CXB.TO Calibre Mining Corp 20220218 0 1.34 1.34 1.29 1.32 799750 1.32 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20220218 0 10.14 10.14 10.06 10.12 7000 10.12 down down correct
CXI.TO Currency Exchange International Corp 20220218 0 12.95 12.95 12.6 12.6 4400 12.6 down down correct
CYB.TO Cymbria Corporation 20220218 0 60.04 61.02 60.04 60.8 3300 60.8 up down incorrect
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20220218 0 45.89 45.89 45.89 45.89 101 45.89
CYBR-U.TO Evolve Cyber Security Index Fund 20220218 0 47.55 47.55 47.55 47.55 100 47.55
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20220218 0 41.5 41.5 41.29 41.29 2950 41.29 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20220218 0 21.88 22.08 21.88 21.98 10756 21.98 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20220218 0 25.33 25.6 25.13 25.45 78498 25.45 up up correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20220218 0 20.24 20.24 19.91 19.97 2535 19.97 down down correct
DBM.TO Doman Building Materials Group Ltd 20220218 0 8.06 8.13 8.01 8.07 221704 8.07 up down incorrect
DBO.TO D-BOX Technologies Inc 20220218 0 0.115 0.115 0.11 0.115 22000 0.115
DC-A.TO Dundee Corporation 20220218 0 1.45 1.47 1.4 1.43 8300 1.43 down down correct
DCBO.TO Docebo Inc 20220218 0 66.25 67 62.735 63.08 134922 63.08 down down correct
DCM.TO DATA Communications Management Corp 20220218 0 1.28 1.28 1.25 1.26 23602 1.26 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20220218 0 19.98 19.98 19.98 19.98 151 19.98
DCU.TO Desjardins Canadian Universe Bond Index ETF 20220218 0 19.09 19.09 19.09 19.09 16000 19.09
DF-PA.TO DF-PA 20220218 0 10.02 10.05 10.02 10.04 179060 10.04 up up correct
DF.TO Dividend 15 Split Corp. II 20220218 0 6.43 6.45 6.43 6.45 212470 6.45 up up correct
DFN-PA.TO DFN-PA 20220218 0 10.17 10.18 10.14 10.16 32162 10.16 down up incorrect
DFN.TO Dividend 15 Split Corp 20220218 0 8.3 8.34 8.29 8.33 227766 8.33 up down incorrect
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220218 0 36.53 36.53 36.53 36.53 100 36.53
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20220218 0 35.2 35.2 34.98 34.98 1172 34.98 down up incorrect
DGS-PA.TO DGS-PA 20220218 0 10.24 10.24 10.18 10.18 18577 10.18 down down correct
DGS.TO Dividend Growth Split Corp 20220218 0 6.98 7.02 6.94 6.96 323360 6.96 down down correct
DHT-U.TO DRI Healthcare Trust 20220218 0 4.8 4.8 4.8 4.8 21200 4.8
DHT-UN.TO DRI Healthcare Trust 20220218 0 6.18 6.28 6.12 6.18 110635 6.18
DIAM.TO Star Diamond Corporation 20220218 0 0.32 0.35 0.32 0.35 389382 0.35 up up correct
DII-B.TO Dorel Industries Inc 20220218 0 12.39 12.52 12.025 12.07 87754 12.07 down up incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20220218 0 16.36 16.47 16.29 16.29 880269 16.29 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20220218 0 34.02 34.02 33.92 33.92 635 33.92 down down correct
DIV.TO Diversified Royalty Corp 20220218 0 3.09 3.14 3.06 3.08 225022 3.08 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20220218 0 17.51 17.53 17.5 17.53 2677 17.53 up down incorrect
DLR-U.TO Horizons U.S. Dollar Currency ETF 20220218 0 10.05 10.06 10.05 10.06 185642 10.06 up up correct
DLR.TO Horizons US Dollar Currency ETF 20220218 0 12.77 12.82 12.76 12.82 691777 12.82 up up correct
DML.TO Denison Mines Corp 20220218 0 1.56 1.56 1.5 1.5 2083900 1.5 down up incorrect
DN.TO Delta 9 Cannabis Inc 20220218 0 0.3 0.31 0.295 0.31 109563 0.31 up up correct
DND.TO Dye & Durham Limited 20220218 0 28.85 28.9 28.32 28.55 663166 28.55 down down correct
DNG.TO Dynacor Gold Mines Inc 20220218 0 3.19 3.19 3.12 3.15 24033 3.15 down up incorrect
DNT.TO Candente Copper Corp 20220218 0 0.225 0.23 0.215 0.23 36030 0.23 up up correct
DNTL.TO dentalcorp Holdings Ltd 20220218 0 14.76 14.76 14.43 14.5 86272 14.5 down down correct
DOL.TO Dollarama Inc 20220218 0 64.16 64.75 64 64.29 247995 64.29 up up correct
DOO.TO BRP Inc 20220218 0 95.99 95.99 93.73 94.07 179443 94.07 down down correct
DPM.TO Dundee Precious Metals Inc 20220218 0 8.29 8.29 7.9 7.97 660140 7.97 down down correct
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20220218 0 36.22 36.22 36.22 36.22 100 36.22
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20220218 0 28.9 28.9 28.9 28.9 292 28.9
DR.TO Medical Facilities Corporation 20220218 0 9.95 10.12 9.94 10.12 41881 10.12 up up correct
DRDR.TO MCI Onehealth Technologies Inc 20220218 0 1.43 1.5 1.43 1.5 423 1.5 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20220218 0 24.66 24.66 24.66 24.66 136 24.66
DRM.TO Dream Unlimited Corp 20220218 0 40.71 41.15 40.51 40.73 53072 40.73 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20220218 0 26.62 26.65 26.56 26.56 2565 26.56 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20220218 0 24.22 24.22 24.22 24.22 112 24.22
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20220218 0 29.95 30.1 29.95 30.1 745 30.1 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20220218 0 2.15 2.23 2.08 2.1 17033 2.1 down up incorrect
DRX.TO ADF Group Inc 20220218 0 1.74 1.74 1.7 1.73 900 1.73 down down correct
DS.TO Dividend Select 15 Corp 20220218 0 9.12 9.15 9.01 9.04 23923 9.04 down up incorrect
DSG.TO The Descartes Systems Group Inc 20220218 0 88.3 89.52 87.92 88.17 163889 88.17 down up incorrect
DXB.TO Dynamic Active Tactical Bond ETF 20220218 0 19.79 19.8 19.76 19.8 12161 19.8 up down incorrect
DXC.TO Dynamic Active Canadian Dividend ETF 20220218 0 33.25 33.25 32.98 33.01 3857 33.01 down up incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20220218 0 16.18 16.18 16.18 16.18 500 16.18
DXF.TO Dynamic Active Global Financial Services ETF 20220218 0 34.97 34.97 34.65 34.65 514 34.65 down down correct
DXG.TO Dynamic Active Global Dividend ETF 20220218 0 47.43 47.5 47.17 47.29 20201 47.29 down down correct
DXIF.TO Dynamic Active International ETF 20220218 0 21.52 21.56 21.52 21.56 200 21.56 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20220218 0 19.11 19.12 19.07 19.09 2100 19.09 down up incorrect
DXP.TO Dynamic Active Preferred Shares ETF 20220218 0 23.13 23.13 23.05 23.05 7833 23.05 down down correct
DXT.TO Dexterra Group Inc 20220218 0 8 8.015 7.78 7.93 110518 7.93 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20220218 0 44.93 44.93 44.48 44.6 27157 44.6 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20220218 0 20.19 20.19 20.18 20.18 9816 20.18 down down correct
DXW.TO Dynamic Active International Dividend ETF 20220218 0 23.03 23.13 22.97 22.97 6100 22.97 down down correct
DYA.TO dynaCERT Inc 20220218 0 0.19 0.19 0.18 0.18 82291 0.18 down down correct
E.TO Enterprise Group Inc 20220218 0 0.33 0.335 0.33 0.335 21500 0.335 up up correct
EBIT.TO Bitcoin ETF CAD 20220218 0 19.38 19.57 19.02 19.27 121420 19.27 down down correct
ECN-PC.TO ECN Capital Corp 20220218 0 25.36 25.36 25.36 25.36 1230 25.36
ECN.TO ECN Capital Corp 20220218 0 5.85 5.88 5.78 5.81 312077 5.81 down down correct
ECO.TO EcoSynthetix Inc 20220218 0 5.45 5.57 5.45 5.57 6113 5.57 up up correct
EDGE.TO Evolve Innovation Index Fund 20220218 0 34.41 34.5 34.34 34.5 1077 34.5 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20220218 0 10.6 10.64 10.6 10.64 9101 10.64 up up correct
EDR.TO Endeavour Silver Corp 20220218 0 5.37 5.37 5.12 5.15 300144 5.15 down down correct
EDT.TO Spectral Medical Inc 20220218 0 0.365 0.37 0.36 0.365 29500 0.365
EDV.TO Endeavour Mining plc 20220218 0 32.5 33.22 32.5 32.8 711045 32.8 up up correct
EFL.TO Electrovaya Inc 20220218 0 0.8 0.8 0.75 0.76 84033 0.76 down down correct
EFN-PA.TO Element Fleet Management Corp 20220218 0 26.36 26.36 26.2 26.2 800 26.2 down down correct
EFN-PC.TO Element Fleet Management Corp 20220218 0 25.86 25.86 25.85 25.85 600 25.85 down down correct
EFN-PE.TO Element Financial Corporation PREF SER 20220218 0 25.75 25.75 25.75 25.75 800 25.75
EFN-PI.TO Element Fleet Management Corp 20220218 0 25.35 25.35 25.35 25.35 100 25.35
EFN.TO Element Fleet Management Corp 20220218 0 12.53 12.55 12.33 12.39 540265 12.39 down down correct
EFR.TO Energy Fuels Inc 20220218 0 8.28 8.33 7.94 7.95 439221 7.95 down down correct
EFX.TO Enerflex Ltd 20220218 0 7.68 7.75 7.6 7.6 290104 7.6 down down correct
EGIF.TO Exemplar Growth and Income Fund 20220218 0 24.24 24.27 24.24 24.27 2400 24.27 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20220218 0 4.09 4.23 3.82 3.85 537952 3.85 down up incorrect
EIF.TO Exchange Income Corporation 20220218 0 44.83 44.87 44.3 44.46 75305 44.46 down up incorrect
EIT-UN.TO Canoe EIT Income Fund 20220218 0 13.54 13.55 13.44 13.48 276948 13.48 down up incorrect
ELD.TO Eldorado Gold Corporation 20220218 0 13.97 14.01 13.73 13.95 615155 13.95 down up incorrect
ELEF.TO Silver Elephant Mining Corp 20220218 0 1.64 1.66 1.6 1.63 5080 1.63 down down correct
ELF-PF.TO ELF-PF 20220218 0 25.24 25.67 25.24 25.67 1700 25.67 up up correct
ELF.TO E-L Financial Corporation Limited 20220218 0 930 930 930 930 100 930
ELR.TO Eastern Platinum Limited 20220218 0 0.28 0.28 0.27 0.27 28550 0.27 down up incorrect
EMA-PA.TO Emera Incorporated 20220218 0 18.02 18.02 18 18 1600 18 down up incorrect
EMA-PH.TO Emera Incorporated 20220218 0 25.2 25.25 25.2 25.25 750 25.25 up up correct
EMA.TO Emera Incorporated 20220218 0 58.59 59.06 58.5 58.8 573050 58.8 up up correct
EMP-A.TO Empire Company Limited 20220218 0 39.34 40.17 39.32 39.43 208464 39.43 up up correct
ENB-PA.TO ENB-PA 20220218 0 25 25.1 25 25.06 2580 25.06 up up correct
ENB-PB.TO ENB-PB 20220218 0 19.01 19.01 18.94 18.97 3563 18.97 down down correct
ENB-PC.TO Enbridge Inc 20220218 0 19 19 19 19 700 19
ENB-PD.TO Enbridge Inc 20220218 0 19.12 19.13 19.1 19.13 3719 19.13 up up correct
ENB-PF.TO ENB-PF 20220218 0 19.7 19.75 19.7 19.75 1330 19.75 up up correct
ENB-PFA.TO Enbridge Inc 20220218 0 19.75 19.8 19.63 19.67 5500 19.67 down down correct
ENB-PFC.TO Enbridge Inc 20220218 0 19.35 19.35 19.35 19.35 150 19.35
ENB-PFE.TO Enbridge Inc. PREF SER 13 20220218 0 18.48 18.48 18.48 18.48 1650 18.48
ENB-PFG.TO Enbridge Inc 20220218 0 18.45 18.45 18.45 18.45 300 18.45
ENB-PFI.TO Enbridge Inc 20220218 0 24.99 24.99 24.99 24.99 67100 24.99
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20220218 0 25.06 25.06 24.95 25.01 7208 25.01 down down correct
ENB-PFU.TO Enbridge Inc 20220218 0 22 22 21.95 21.95 1100 21.95 down down correct
ENB-PFV.TO Enbridge Inc 20220218 0 21.31 21.45 21.31 21.45 9430 21.45 up up correct
ENB-PH.TO ENB-PH 20220218 0 18.45 18.45 18.32 18.32 2563 18.32 down down correct
ENB-PJ.TO Enbridge Inc 20220218 0 19.5 19.61 19.42 19.43 5510 19.43 down down correct
ENB-PN.TO ENB-PN 20220218 0 21.15 21.25 21.09 21.13 6500 21.13 down down correct
ENB-PP.TO Enbridge Inc 20220218 0 19.41 19.41 19.4 19.4 1700 19.4 down down correct
ENB-PT.TO ENB-PT 20220218 0 19.1 19.1 18.95 19.05 4801 19.05 down down correct
ENB-PV.TO Enbridge Inc 20220218 0 23.07 23.25 23.07 23.25 680 23.25 up up correct
ENB-PY.TO Enbridge Inc 20220218 0 18.72 18.72 18.43 18.45 9426 18.45 down up incorrect
ENB.TO Enbridge Inc 20220218 0 52.56 52.84 52.46 52.55 3932704 52.55 down down correct
ENGH.TO Enghouse Systems Limited 20220218 0 40.9 41.48 40.14 40.62 184582 40.62 down down correct
ENS-PA.TO E Split Corp 20220218 0 10.16 10.2 10.15 10.19 10519 10.19 up up correct
ENS.TO E Split Corp 20220218 0 14.77 14.89 14.72 14.72 56869 14.72 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20220218 0 2.05 2.09 2 2 20000 2 down down correct
EQB-PC.TO Equitable Group Inc 20220218 0 25.4 25.5 25.4 25.4 7900 25.4
EQB.TO Equitable Group Inc 20220218 0 78.68 78.68 76.51 76.68 68922 76.68 down up incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20220218 0 28.22 28.28 28.05 28.12 13545 28.12 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20220218 0 23.49 23.6 23.36 23.37 5300 23.37 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20220218 0 29.82 29.92 29.74 29.84 9745 29.84 up up correct
EQX.TO Equinox Gold Corp 20220218 0 8.56 8.66 8.32 8.36 735629 8.36 down down correct
ERD.TO Erdene Resource Development Corporation 20220218 0 0.445 0.445 0.4325 0.44 82682 0.44 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20220218 0 4.34 4.55 4.34 4.55 259617 4.55 up up correct
ERF.TO Enerplus Corporation 20220218 0 14.92 15.11 14.73 14.81 1124189 14.81 down up incorrect
ERO.TO Ero Copper Corp 20220218 0 17.39 17.77 17.18 17.68 308441 17.68 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20220218 0 29.2 29.2 29.14 29.14 475 29.14 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20220218 0 35.2 35.4 35.2 35.25 4423 35.25 up down incorrect
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20220218 0 31.16 31.21 31.04 31.15 8502 31.15 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20220218 0 33.89 33.89 33.89 33.89 100 33.89
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20220218 0 39.17 39.17 39.07 39.07 561 39.07 down down correct
ESI.TO Ensign Energy Services Inc 20220218 0 2.76 2.78 2.67 2.71 512960 2.71 down up incorrect
ESM.TO Euro Sun Mining Inc 20220218 0 0.26 0.26 0.24 0.24 15628 0.24 down down correct
ESN.TO Essential Energy Services Ltd 20220218 0 0.465 0.465 0.45 0.45 74675 0.45 down up incorrect
ET.TO Evertz Technologies Limited 20220218 0 12.76 12.91 12.69 12.85 12777 12.85 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20220218 0 12.67 12.73 12.14 12.28 121614 12.28 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20220218 0 45.55 45.71 45.55 45.67 949 45.67 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20220218 0 14.86 14.92 14.35 14.45 13789 14.45 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20220218 0 13.13 13.17 12.61 12.74 62446 12.74 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20220218 0 13.41 13.47 12.88 13.02 517318 13.02 down down correct
EXE.TO Extendicare Inc 20220218 0 7.59 7.65 7.52 7.52 156786 7.52 down down correct
EXN.TO Excellon Resources Inc 20220218 0 1.03 1.03 0.95 0.97 28720 0.97 down down correct
EXRO.TO Exro Technologies Inc 20220218 0 1.39 1.39 1.28 1.28 250168 1.28 down down correct
FAF.TO Fire & Flower Holdings Corp 20220218 0 5.02 5.08 4.91 4.94 29386 4.94 down up incorrect
FAI.TO CI Active Utility & Infrastructure ETF 20220218 0 13.45 13.45 13.38 13.38 4061 13.38 down down correct
FAO.TO CI Active Credit ETF 20220218 0 8.2 8.2 8.17 8.17 1350 8.17 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20220218 0 3.06 3.07 3.05 3.07 47882 3.07 up up correct
FAR.TO Foraco International SA 20220218 0 2.2 2.2 2.12 2.15 12200 2.15 down down correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20220218 0 23.23 23.39 23.15 23.39 487 23.39 up down incorrect
FC.TO Firm Capital Mortgage Investment Corporation 20220218 0 14.26 14.34 14.21 14.24 23458 14.24 down down correct
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20220218 0 24.05 24.05 24.04 24.05 11700 24.05
FCCD.TO Fidelity Canadian High Dividend Index ETF 20220218 0 30.37 30.47 30.3 30.38 3792 30.38 up up correct
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20220218 0 32.08 32.08 32.08 32.08 251 32.08
FCCM.TO Fidelity Canadian Momentum Index ETF 20220218 0 10.11 10.11 10.08 10.09 2408 10.09 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20220218 0 31.34 31.34 31.34 31.34 700 31.34
FCCV.TO Fidelity Canadian Value Index ETF 20220218 0 13.95 13.95 13.83 13.83 5238 13.83 down up incorrect
FCGB.TO Fidelity Global Core Plus Bond ETF 20220218 0 24.28 24.31 24.25 24.25 24430 24.25 down up incorrect
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20220218 0 23.97 24.12 23.97 24.12 400 24.12 up up correct
FCID.TO Fidelity International High Dividend Index ETF 20220218 0 24.76 24.84 24.76 24.84 2000 24.84 up up correct
FCIG.TO Fidelity Global Investment Grade Bond ETF 20220218 0 24.49 24.49 24.44 24.44 300 24.44 down down correct
FCIM.TO Fidelity International Momentum Index ETF 20220218 0 9.65 9.67 9.65 9.67 1411 9.67 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20220218 0 33.45 33.45 33.15 33.17 115857 33.17 down down correct
FCIV.TO Fidelity International Value Index ETF 20220218 0 29.95 30 29.9 29.98 3107 29.98 up down incorrect
FCLH.TO Fidelity U.S. Low Volatility Currency Neutral Index ETF 20220218 0 37.07 37.07 36.92 36.92 300 36.92 down up incorrect
FCMO.TO Fidelity U.S. Momentum Index ETF 20220218 0 10.09 10.11 10.09 10.11 1826 10.11 up down incorrect
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20220218 0 43.2 43.2 43.2 43.2 500 43.2
FCR-UN.TO First Capital Real Estate Investment Trust 20220218 0 18.98 19 18.52 18.52 431983 18.52 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20220218 0 32.28 32.53 32.28 32.43 1941 32.43 up up correct
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20220218 0 25.08 25.08 25.05 25.05 14335 25.05 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20220218 0 18.35 18.35 18.35 18.35 100 18.35
FCU.TO Fission Uranium Corp 20220218 0 0.78 0.78 0.74 0.75 774441 0.75 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20220218 0 29.71 29.71 29.71 29.71 114 29.71
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20220218 0 36.48 36.51 36.48 36.51 600 36.51 up up correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20220218 0 42.4 42.58 42.4 42.52 3883 42.52 up down incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20220218 0 12.54 12.58 12.53 12.56 6890 12.56 up down incorrect
FDGE.TO Farmers Edge Inc 20220218 0 4.03 4.03 3.7 3.78 30083 3.78 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20220218 0 19 19.09 19 19.09 400 19.09 up up correct
FDV.TO CI Active Canadian Dividend ETF 20220218 0 11.7 11.7 11.66 11.68 1822 11.68 down down correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20220218 0 36.22 36.22 36.22 36.22 24818 36.22
FEC.TO Frontera Energy Corporation 20220218 0 12.68 12.68 12.1 12.2 171619 12.2 down down correct
FF.TO First Mining Gold Corp 20220218 0 0.295 0.3 0.285 0.285 273067 0.285 down down correct
FFH-PC.TO Fairfax Financial Holdings Limited 20220218 0 23.62 23.68 23.6 23.6 3800 23.6 down down correct
FFH-PE.TO Fairfax Financial Holdings Limited 20220218 0 18.14 18.14 18.09 18.09 514 18.09 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20220218 0 19.45 19.45 19.45 19.45 200 19.45
FFH-PI.TO Fairfax Financial Holdings Limited 20220218 0 20.24 20.25 20.15 20.18 3300 20.18 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20220218 0 24.77 24.77 24.61 24.75 900 24.75 down up incorrect
FFH-PM.TO Fairfax Financial Holdings Limited 20220218 0 25.1 25.17 25.1 25.15 2600 25.15 up down incorrect
FFH.TO Fairfax Financial Holdings Limited 20220218 0 644.62 651.045 640.96 645.67 30212 645.67 up up correct
FFN-PA.TO FFN-PA 20220218 0 10.07 10.08 10.06 10.08 84125 10.08 up down incorrect
FFN.TO North American Financial 15 Split Corp 20220218 0 7.53 7.53 7.47 7.52 252463 7.52 down down correct
FGGE.TO Franklin Global Growth Active ETF 20220218 0 21.54 21.54 21.46 21.47 3600 21.47 down down correct
FGO-U.TO CI Enhanced Government Bond ETF 20220218 0 10.8 10.8 10.8 10.8 125 10.8
FGO.TO CI Enhanced Government Bond ETF 20220218 0 10.73 10.75 10.73 10.74 8430 10.74 up up correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20220218 0 30.21 30.21 30.21 30.21 100 30.21
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20220218 0 37.69 37.73 37.69 37.73 324 37.73 up down incorrect
FHI.TO CI Health Care Giants Covered Call ETF 20220218 0 11.75 11.75 11.65 11.68 4176 11.68 down down correct
FIE.TO iShares Canadian Financial Monthly Income ETF 20220218 0 8.4 8.4 8.33 8.35 113628 8.35 down down correct
FIG-U.TO CI Investment Grade Bond ETF 20220218 0 9.67 9.69 9.67 9.69 8000 9.69 up up correct
FIG.TO CI Investment Grade Bond ETF 20220218 0 10.35 10.38 10.34 10.34 37211 10.34 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20220218 0 12.4 12.64 12.4 12.46 15787 12.46 up up correct
FINO.TO Franklin Innovation Active ETF 20220218 0 16.91 17.12 16.91 16.99 541 16.99 up up correct
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20220218 0 18.76 18.82 18.76 18.82 2490 18.82 up up correct
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20220218 0 18.91 18.91 18.89 18.89 800 18.89 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20220218 0 20.16 20.16 20.16 20.16 160 20.16
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20220218 0 24.74 24.74 24.74 24.74 500 24.74
FLI.TO CI U.S. & Canada Lifeco Income ETF 20220218 0 10.8 10.95 10.8 10.86 17550 10.86 up up correct
FLOW.TO Flow Beverage Corp 20220218 0 1.17 1.26 1.16 1.25 76560 1.25 up down incorrect
FLRM.TO Franklin Liberty Risk Managed Canadian Equity ETF 20220218 0 24.54 24.54 24.53 24.53 441 24.53 down up incorrect
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20220218 0 31.99 31.99 31.75 31.96 1124 31.96 down down correct
FM.TO First Quantum Minerals Ltd 20220218 0 34.84 34.99 33.53 33.95 1252255 33.95 down down correct
FN-PA.TO First National Financial Corporation 20220218 0 14.5 14.5 14.5 14.5 200 14.5
FN.TO First National Financial Corporation 20220218 0 44.96 45.11 44.33 44.5 68191 44.5 down up incorrect
FNV.TO Franco-Nevada Corporation 20220218 0 190.81 191.6 188.33 188.61 485659 188.61 down up incorrect
FOOD.TO Goodfood Market Corp 20220218 0 3.05 3.05 2.89 2.92 315276 2.92 down down correct
FORA.TO VerticalScope Holdings Inc 20220218 0 21.575 21.72 21.25 21.25 7562 21.25 down up incorrect
FORZ.TO Oryx Petroleum Corporation Limited 20220218 0 0.23 0.29 0.23 0.28 93479 0.28 up up correct
FQC.TO CI MSCI Canada Quality Index Class ETF 20220218 0 29.62 29.62 29.62 29.62 200 29.62
FR.TO First Majestic Silver Corp 20220218 0 15.46 15.47 14.74 14.85 668237 14.85 down down correct
FRII.TO Freshii Inc 20220218 0 1.89 1.91 1.89 1.89 10357 1.89
FRU.TO Freehold Royalties Ltd 20220218 0 13.4 13.46 13.19 13.2 445136 13.2 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20220218 0 6.12 6.12 6.12 6.12 186 6.12
FSB.TO CI Enhanced Short Duration Bond Fund 20220218 0 9.81 9.81 9.81 9.81 1080 9.81
FSEM.TO Franklin Martin Currie Sustainable Emerging Markets Active ETF 20220218 0 17.72 17.72 17.72 17.72 2100 17.72
FSF.TO CI Global Financial Sector ETF 20220218 0 25.54 25.81 25.54 25.81 6001 25.81 up up correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20220218 0 17.76 17.76 17.76 17.76 160 17.76
FST.TO First Trust Canadian Capital Strength ETF 20220218 0 41.01 41.01 41.01 41.01 139 41.01
FSV.TO FirstService Corporation 20220218 0 179.87 179.87 173.98 175.97 191598 175.97 down down correct
FSY.TO Forsys Metals Corp 20220218 0 0.71 0.71 0.69 0.7 141581 0.7 down down correct
FSZ.TO Fiera Capital Corporation 20220218 0 10.05 10.07 9.98 10.03 311297 10.03 down up incorrect
FT.TO Fortune Minerals Limited 20220218 0 0.145 0.145 0.14 0.14 62200 0.14 down down correct
FTG.TO Firan Technology Group Corporation 20220218 0 2.57 2.57 2.49 2.52 4197 2.52 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20220218 0 10.55 10.57 10.55 10.57 16704 10.57 up up correct
FTN.TO Financial 15 Split Corp 20220218 0 12 12.11 12 12.07 51393 12.07 up up correct
FTRP.TO Field Trip Health Ltd 20220218 0 1.9 1.96 1.83 1.93 25672 1.93 up down incorrect
FTS-PF.TO Fortis Inc 20220218 0 24.47 24.5 24.47 24.5 1000 24.5 up down incorrect
FTS-PG.TO FTS-PG 20220218 0 22 22 22 22 225 22
FTS-PH.TO Fortis Inc 20220218 0 16.87 16.87 16.85 16.85 2600 16.85 down up incorrect
FTS-PI.TO Fortis Inc 20220218 0 17.1 17.1 17.1 17.1 800 17.1
FTS-PJ.TO Fortis Inc 20220218 0 23.7 23.99 23.66 23.8 9330 23.8 up down incorrect
FTS-PK.TO Fortis Inc Pref Series K 20220218 0 21.1 21.15 21.1 21.15 6100 21.15 up up correct
FTS-PM.TO Fortis Inc 20220218 0 22.76 22.76 22.73 22.75 1205 22.75 down up incorrect
FTS.TO Fortis Inc 20220218 0 57.77 58.19 57.55 57.76 967329 57.76 down down correct
FTT.TO Finning International Inc 20220218 0 38.94 38.94 37.5 37.57 546268 37.57 down up incorrect
FTU-PB.TO FTU-PB 20220218 0 8.17 8.17 8.1 8.1 3800 8.1 down up incorrect
FTU.TO US Financial 15 Split Corp 20220218 0 0.61 0.61 0.54 0.56 13500 0.56 down down correct
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20220218 0 34.19 34.19 34.06 34.07 4400 34.07 down down correct
FURY.TO Fury Gold Mines Limited 20220218 0 0.92 0.93 0.88 0.88 43106 0.88 down up incorrect
FVI.TO Fortuna Silver Mines Inc 20220218 0 4.84 4.84 4.605 4.64 868121 4.64 down up incorrect
FVL.TO Freegold Ventures Limited 20220218 0 0.6 0.61 0.57 0.57 124008 0.57 down up incorrect
FXC.TO FAX Capital Corp 20220218 0 3.9 3.9 3.9 3.9 6500 3.9
FXM.TO CI Morningstar Canada Value Index ETF 20220218 0 21.42 21.42 21.22 21.23 2700 21.23 down down correct
GATO.TO Gatos Silver Inc 20220218 0 4.22 4.3 4.06 4.07 115747 4.07 down up incorrect
GAU.TO Galiano Gold Inc 20220218 0 0.99 0.99 0.96 0.97 34160 0.97 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20220218 0 43.11 43.11 43.04 43.04 1760 43.04 down up incorrect
GBAR.TO Monarch Mining Corp 20220218 0 0.69 0.7 0.69 0.7 2596 0.7 up up correct
GBT.TO BMTC Group Inc 20220218 0 15.25 15.25 15.25 15.25 900 15.25
GCG.TO Guardian Capital Group Limited 20220218 0 39.14 39.14 39.05 39.05 400 39.05 down down correct
GCL.TO Colabor Group Inc 20220218 0 0.74 0.74 0.73 0.73 8282 0.73 down down correct
GCM.TO Gran Colombia Gold Corp 20220218 0 5.77 5.87 5.7 5.76 273070 5.76 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20220218 0 40.46 40.46 40.46 40.46 1365 40.46
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20220218 0 21.48 21.48 21.48 21.48 5500 21.48
GDEP-B.TO Guardian Directed Equity Path ETF 20220218 0 19.29 19.29 19.29 19.29 100 19.29
GDEP.TO Guardian Directed Equity Path ETF Hedged 20220218 0 20.63 20.63 20.63 20.63 600 20.63
GDG-UN.TO Global Dividend Growers Income Fund 20220218 0 14.55 14.55 14.23 14.23 1600 14.23 down down correct
GDI.TO GDI Integrated Facility Services Inc 20220218 0 55.35 56.18 55.35 55.85 14896 55.85 up down incorrect
GDL.TO Goodfellow Inc 20220218 0 11.22 11.9 11.22 11.65 39155 11.65 up up correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20220218 0 22.07 22.07 22.04 22.04 2700 22.04 down up incorrect
GDV-PA.TO Global Dividend Growth Split Corp 20220218 0 10.23 10.24 10.23 10.23 6645 10.23
GDV.TO Global Dividend Growth Split Corp 20220218 0 11.91 11.91 11.72 11.79 34897 11.79 down up incorrect
GEI.TO Gibson Energy Inc 20220218 0 24.39 24.47 24 24.11 257408 24.11 down up incorrect
GENM.TO Generation Mining Limited 20220218 0 0.86 0.86 0.83 0.85 206053 0.85 down down correct
GEO.TO Geodrill Limited 20220218 0 2.6 2.68 2.58 2.68 20630 2.68 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20220218 0 47.3 47.3 46.97 47.07 1949 47.07 down down correct
GFL.TO GFL Environmental Inc 20220218 0 36.76 36.76 35.69 36.28 472611 36.28 down up incorrect
GGA.TO Goldgroup Mining Inc 20220218 0 0.04 0.04 0.04 0.04 14000 0.04
GGAC.TO Guardian Fundamental All Country Equity ETF 20220218 0 20.15 20.15 20.07 20.07 3609 20.07 down down correct
GGD.TO GoGold Resources Inc 20220218 0 2.86 2.96 2.86 2.89 1748893 2.89 up down incorrect
GGEM.TO Guardian Fundamental Emerging Markets Equity ETF 20220218 0 16.57 16.59 16.42 16.46 10000 16.46 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20220218 0 45.04 45.13 45.04 45.06 960 45.06 up up correct
GH.TO Gamehost Inc 20220218 0 8.66 8.66 8.59 8.66 7349 8.66
GIB-A.TO CGI Inc 20220218 0 106 106.68 105.17 105.52 353820 105.52 down up incorrect
GIL.TO Gildan Activewear Inc 20220218 0 49.4 49.56 48.05 48.46 336972 48.46 down down correct
GLO.TO Global Atomic Corporation 20220218 0 3.49 3.49 3.36 3.39 179697 3.39 down up incorrect
GLXY.TO Galaxy Digital Holdings Ltd 20220218 0 16.34 16.57 15.62 16.36 417116 16.36 up down incorrect
GMX.TO Globex Mining Enterprises Inc 20220218 0 1.35 1.39 1.33 1.33 50268 1.33 down down correct
GOLD.TO GoldMining Inc 20220218 0 2.2 2.22 2.07 2.12 407689 2.12 down down correct
GOOS.TO Canada Goose Holdings Inc 20220218 0 37.15 37.61 35.88 36.16 511466 36.16 down down correct
GPR.TO Great Panther Mining Limited 20220218 0 0.275 0.275 0.255 0.26 263329 0.26 down down correct
GRA.TO NanoXplore Inc 20220218 0 4.45 4.49 4.2 4.34 384106 4.34 down up incorrect
GRC.TO Gold Springs Resource Corp 20220218 0 0.21 0.21 0.21 0.21 30000 0.21
GRID.TO Tantalus Systems Holding Inc 20220218 0 1.67 1.69 1.67 1.69 300 1.69 up up correct
GRN.TO Greenlane Renewables Inc 20220218 0 1.09 1.09 1.06 1.08 279330 1.08 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20220218 0 91.63 92.58 90.71 90.77 371277 90.77 down down correct
GSV.TO Gold Standard Ventures Corp 20220218 0 0.5 0.51 0.49 0.5 190970 0.5
GSY.TO goeasy Ltd 20220218 0 150.8 150.81 146.91 146.95 57808 146.95 down down correct
GTE.TO Gran Tierra Energy Inc 20220218 0 1.66 1.675 1.57 1.61 1599167 1.61 down up incorrect
GTMS.TO Greenbrook TMS Inc 20220218 0 4.09 4.16 4.09 4.16 300 4.16 up up correct
GUD.TO Knight Therapeutics Inc 20220218 0 5.36 5.47 5.36 5.43 152781 5.43 up up correct
GURU.TO Guru Organic Energy Corp 20220218 0 11.84 11.84 10.9 10.95 4789 10.95 down down correct
GVC.TO Glacier Media Inc 20220218 0 0.39 0.395 0.38 0.395 3714 0.395 up up correct
GWO-PG.TO GWO-PG 20220218 0 25.21 25.25 25.18 25.2 2300 25.2 down down correct
GWO-PH.TO GWO-PH 20220218 0 24.73 24.75 24.73 24.75 1056 24.75 up up correct
GWO-PI.TO Great-West Lifeco Inc 20220218 0 23.84 23.84 23.83 23.83 200 23.83 down down correct
GWO-PL.TO GWO-PL 20220218 0 25.64 25.64 25.6 25.6 3375 25.6 down down correct
GWO-PM.TO GWO-PM 20220218 0 25.79 25.79 25.72 25.72 2800 25.72 down down correct
GWO-PN.TO Great-West Lifeco Inc 20220218 0 17.19 17.19 16.99 17 5755 17 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20220218 0 25.45 25.45 25.45 25.45 1200 25.45
GWO-PQ.TO Great-West Lifeco Inc 20220218 0 25.15 25.15 25.15 25.15 1500 25.15
GWO-PR.TO GWO-PR 20220218 0 24.51 24.51 24.45 24.46 6689 24.46 down down correct
GWO-PS.TO Great-West Lifeco Inc 20220218 0 25.56 25.56 25.56 25.56 800 25.56
GWO-PT.TO Great-West Lifeco Inc 20220218 0 25.7 25.7 25.7 25.7 1200 25.7
GWO.TO Great-West Lifeco Inc 20220218 0 39.33 39.33 38.9 39.03 1218533 39.03 down down correct
GWR.TO Global Water Resources Inc 20220218 0 19.37 19.37 19.37 19.37 100 19.37
GXE.TO Gear Energy Ltd 20220218 0 1.48 1.55 1.44 1.5 3589081 1.5 up up correct
H.TO Hydro One Limited 20220218 0 31.51 31.51 31.2 31.27 911492 31.27 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20220218 0 10.5 10.55 10.5 10.51 21833 10.51 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20220218 0 25.75 25.78 25.57 25.58 11110 25.58 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20220218 0 9.78 9.78 9.78 9.78 500 9.78
HAI.TO Haivision Systems Inc 20220218 0 5.96 5.96 5.72 5.8 5789 5.8 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20220218 0 20.74 20.74 20.59 20.59 3656 20.59 down down correct
HAZ.TO Horizons Active Global Dividend ETF 20220218 0 28.2 28.2 28.12 28.12 5293 28.12 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20220218 0 23.3 23.3 23.27 23.27 4004 23.27 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20220218 0 13.78 13.78 13.69 13.69 2968 13.69 down up incorrect
HBB.TO Horizons Cdn Select Universe Bond ETF 20220218 0 48.23 48.31 48.21 48.23 14169 48.23
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20220218 0 11.27 11.3 11.27 11.3 703 11.3 up up correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20220218 0 12.21 12.21 12.2 12.2 3136 12.2 down down correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20220218 0 11.29 11.29 11.17 11.22 65651 11.22 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20220218 0 24.53 24.53 23.65 23.69 916 23.69 down down correct
HBIT.TO BetaPro Bitcoin ETF 20220218 0 6.1 6.17 6.1 6.15 10733 6.15 up down incorrect
HBL-UN.TO Brand Leaders Income Fund 20220218 0 12.34 12.34 12.34 12.34 100 12.34
HBLK.TO Blockchain Technologies ETF 20220218 0 17.55 17.55 17.17 17.25 5923 17.25 down down correct
HBM.TO Hudbay Minerals Inc 20220218 0 10.22 10.22 9.9 9.9 798601 9.9 down up incorrect
HBP.TO Helix BioPharma Corp 20220218 0 0.27 0.27 0.25 0.27 93593 0.27
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20220218 0 12.27 12.33 12.2 12.27 9717 12.27
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20220218 0 26.5 26.57 26.48 26.51 4222 26.51 up down incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20220218 0 27.77 27.77 27.49 27.54 57866 27.54 down down correct
HCG.TO Home Capital Group Inc 20220218 0 38.03 38.07 37.33 37.74 223373 37.74 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20220218 0 12.62 12.62 12.44 12.47 16695 12.47 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20220218 0 12.88 12.97 12.88 12.93 841 12.93 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20220218 0 29.12 29.12 29.12 29.12 105 29.12
HDGE.TO Accelerate Absolute Return Hedge Fund 20220218 0 20.85 20.85 20.85 20.85 100 20.85
HDI.TO Hardwoods Distribution Inc 20220218 0 43.33 43.52 42.83 42.91 60750 42.91 down down correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20220218 0 17.95 17.95 17.71 17.75 77181 17.75 down down correct
HE.TO Hanwei Energy Services Corp 20220218 0 0.015 0.02 0.015 0.015 61000 0.015
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20220218 0 14.94 14.94 14.94 14.94 700 14.94
HEE.TO Horizons Enhanced Income Energy ETF 20220218 0 10.95 10.95 10.89 10.91 17451 10.91 down up incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20220218 0 5.71 5.71 5.71 5.71 287 5.71
HEP.TO Horizons Enhanced Income Gold Producers ETF 20220218 0 29.59 29.65 29.31 29.49 21821 29.49 down down correct
HERO.TO Evolve E-Gaming Index ETF 20220218 0 31.83 31.83 31.18 31.36 2733 31.36 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20220218 0 33.52 33.64 33.51 33.51 8885 33.51 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20220218 0 7.19 7.19 7.09 7.09 633 7.09 down down correct
HEXO.TO HEXO Corp 20220218 0 0.82 0.82 0.74 0.77 2952183 0.77 down up incorrect
HFG.TO Hamilton Global Financials ETF 20220218 0 22.75 22.79 22.71 22.76 9335 22.76 up up correct
HFPC-U.TO Helios Fairfax Partners Corporation 20220218 0 3.3 3.3 3.3 3.3 300 3.3
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20220218 0 9.98 9.99 9.97 9.99 15817 9.99 up up correct
HFT.TO Hamilton Financials Innovation ETF 20220218 0 18 18 18 18 400 18
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20220218 0 6.82 6.95 6.75 6.865 478451 6.865 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20220218 0 8.84 8.84 8.76 8.81 2972 8.81 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20220218 0 14.08 14.08 13.9 13.94 32683 13.94 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20220218 0 19.17 19.25 18.66 18.91 310927 18.91 down up incorrect
HGY.TO Horizons Gold Yield ETF 20220218 0 5.25 5.25 5.245 5.25 8970 5.25
HHL-B.TO Harvest Healthcare Leaders Income ETF 20220218 0 8.38 8.38 8.33 8.34 8567 8.34 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20220218 0 8.65 8.65 8.58 8.58 5015 8.58 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20220218 0 8.34 8.37 8.26 8.29 259834 8.29 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20220218 0 9.69 9.72 9.64 9.65 11230 9.65 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20220218 0 13.89 14.05 13.84 13.995 47920 13.995 up up correct
HLF.TO High Liner Foods Incorporated 20220218 0 14.2 14.23 14.1 14.15 13676 14.15 down up incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20220218 0 35.71 35.71 35.5 35.5 2456 35.5 down up incorrect
HLS.TO HLS Therapeutics Inc 20220218 0 14.2 14.25 14.07 14.13 4045 14.13 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20220218 0 20.82 22.28 20.82 22.28 4430 22.28 up up correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20220218 0 3.18 3.18 2.88 2.89 32117 2.89 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20220218 0 3.9 3.98 3.9 3.9 4702 3.9
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20220218 0 5.63 5.69 5.46 5.5 140450 5.5 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20220218 0 9.66 9.67 9.66 9.66 1300 9.66
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20220218 0 11.58 12.76 11.56 12.65 1591911 12.65 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20220218 0 13.11 13.13 11.95 12.06 1170709 12.06 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20220218 0 5.36 5.41 5.04 5.12 2494826 5.12 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20220218 0 9.26 9.42 9.26 9.32 17728 9.32 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20220218 0 19.03 19.03 18.52 18.6 22113 18.6 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20220218 0 23.75 24.15 23.68 23.76 18853 23.76 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20220218 0 4.42 4.5 4.41 4.44 121699 4.44 up down incorrect
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20220218 0 17.79 18.97 17.65 18.7 499912 18.7 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20220218 0 3.26 3.26 3.24 3.26 35952 3.26
HPR.TO Horizons Active Preferred Share ETF 20220218 0 9.54 9.54 9.51 9.53 22625 9.53 down up incorrect
HPS-A.TO Hammond Power Solutions Inc 20220218 0 12.69 12.69 12.57 12.57 301 12.57 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220218 0 6.92 7.21 6.92 7.125 1111244 7.125 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20220218 0 15.47 15.5 14.84 15.01 732771 15.01 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20220218 0 12.83 12.995 12.77 12.8 1326027 12.8 down down correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20220218 0 11.32 11.32 11.19 11.3 2135 11.3 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20220218 0 101.53 101.53 101.51 101.51 14738 101.51 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20220218 0 7.23 7.42 7.2 7.34 561914 7.34 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20220218 0 53.01 53.01 53 53.005 1266 53.005 down down correct
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20220218 0 9.2 9.2 9.2 9.2 100 9.2
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20220218 0 17.99 18.09 17.53 17.705 567002 17.705 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20220218 0 100.44 100.44 100.44 100.44 450 100.44
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20220218 0 15.16 15.16 15.03 15.03 501 15.03 down up incorrect
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20220218 0 16.68 16.68 16.6 16.6 4800 16.6 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20220218 0 16.06 16.14 15.8 15.89 55434 15.89 down down correct
HUBL.TO Harvest US Bank Leaders Income ETF 20220218 0 17.75 17.81 17.64 17.69 9336 17.69 down down correct
HUC.TO Horizons Crude Oil ETF 20220218 0 18.52 18.95 18.45 18.94 3643 18.94 up up correct
HUF-U.TO Horizons Active Ultra-Short Term US Investment Grade Bond ETF 20220218 0 10.03 10.03 10.03 10.03 1000 10.03
HUG.TO Horizons Gold ETF 20220218 0 15.54 15.56 15.54 15.56 633 15.56 up down incorrect
HUL.TO Harvest US Equity Plus Income ETF 20220218 0 9.79 9.79 9.79 9.79 3800 9.79
HULC.TO Horizons US Large Cap Index ETF 20220218 0 64.71 64.71 64.71 64.71 142 64.71
HUN.TO Horizons Natural Gas ETF 20220218 0 12.84 12.855 12.43 12.53 1620 12.53 down down correct
HURA.TO Horizons Global Uranium Index ETF 20220218 0 21.05 21.05 20.78 20.84 5734 20.84 down down correct
HUT.TO Hut 8 Mining Corp 20220218 0 8.07 8.11 7.5 7.58 2840262 7.58 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20220218 0 19.48 19.93 19.35 19.5 39317 19.5 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20220218 0 10.72 11.16 10.58 10.89 791924 10.89 up down incorrect
HUZ.TO Horizons Silver ETF 20220218 0 11.4 11.42 11.37 11.38 1788 11.38 down down correct
HWO.TO High Arctic Energy Services Inc 20220218 0 1.7 1.71 1.68 1.71 15676 1.71 up down incorrect
HWX.TO Headwater Exploration Inc 20220218 0 6.85 6.875 6.76 6.81 588946 6.81 down up incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20220218 0 38.92 39.08 38.92 38.98 2143 38.98 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20220218 0 36.3 36.3 36.3 36.3 106 36.3
HXH.TO Horizons Cdn High Dividend Index ETF 20220218 0 44.49 44.53 44.37 44.53 11125 44.53 up up correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20220218 0 40.195 40.2 39.57 39.57 3500 39.57 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20220218 0 51.08 51.1 50.2 50.54 18186 50.54 down down correct
HXS.TO Horizons S&P 500 Index ETF 20220218 0 55.27 55.38 54.78 55.05 33798 55.05 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20220218 0 9.7 9.71 9.7 9.7 8600 9.7
HYDR.TO Horizons Global Hydrogen Index ETF 20220218 0 16.15 16.2 16.02 16.2 7012 16.2 up up correct
HYI.TO Horizons Active High Yield Bond ETF 20220218 0 8.77 8.77 8.75 8.76 2449 8.76 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20220218 0 19.08 19.16 18.93 19.13 10520 19.13 up down incorrect
HZM.TO Horizonte Minerals Plc 20220218 0 0.105 0.105 0.105 0.105 2062500 0.105
HZU.TO BetaPro Silver 2x Daily Bull ETF 20220218 0 13.74 13.84 13.63 13.68 50572 13.68 down up incorrect
IAF-PB.TO iA Financial Corporation Inc 20220218 0 24.15 24.15 24.05 24.05 2500 24.05 down down correct
IAF-PG.TO iA Financial Corporation Inc 20220218 0 25.05 25.05 25.05 25.05 1000 25.05
IAF-PI.TO iA Financial Corporation Inc 20220218 0 25.18 25.18 25.18 25.18 1900 25.18
IAG.TO iA Financial Corporation Inc 20220218 0 80.84 81.045 78.56 79.17 209338 79.17 down down correct
IBG.TO IBI Group Inc 20220218 0 13.5 13.79 13.47 13.76 73979 13.76 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20220218 0 10.14 10.16 10.14 10.15 2000 10.15 up up correct
IDG.TO Indigo Books & Music Inc 20220218 0 4.08 4.1 3.91 4.08 39883 4.08
IDR.TO Middlefield REIT Indexplus ETF 20220218 0 15.35 15.42 15.3 15.31 6208 15.31 down down correct
IFA.TO iFabric Corp 20220218 0 3.2 3.2 3.19 3.2 500 3.2
IFC-PA.TO Intact Financial Corporation 20220218 0 21.24 21.24 21.13 21.24 3700 21.24
IFC-PC.TO Intact Financial Corporation 20220218 0 24.56 24.56 24.29 24.29 2400 24.29 down down correct
IFC-PE.TO Intact Financial Corporation 20220218 0 25.5 25.5 25.5 25.5 600 25.5
IFC-PF.TO Intact Financial Corporation 20220218 0 25.55 25.73 25.55 25.73 553 25.73 up up correct
IFC-PG.TO Intact Financial Corporation 20220218 0 25.1 25.1 24.85 25.08 3050 25.08 down down correct
IFC-PI.TO Intact Financial Corporation 20220218 0 26.25 26.25 26.25 26.25 1900 26.25
IFC.TO Intact Financial Corporation 20220218 0 183.94 184.31 183.15 183.61 180697 183.61 down down correct
IFP.TO Interfor Corporation 20220218 0 38.58 39.85 38.27 38.28 514926 38.28 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20220218 0 9.52 9.52 9.52 9.52 1900 9.52
IGAF.TO IA Clarington Loomis Global Allocation Fund 20220218 0 12.07 12.07 11.94 11.94 5000 11.94 down up incorrect
IGB.TO Purpose Global Bond Class 20220218 0 19 19 18.99 18.99 147000 18.99 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20220218 0 19.35 19.35 19.35 19.35 310 19.35
IGM.TO IGM Financial Inc 20220218 0 45.45 45.49 44.69 44.71 236595 44.71 down down correct
III.TO Imperial Metals Corporation 20220218 0 4.12 4.12 3.91 3.93 39179 3.93 down up incorrect
IIP-UN.TO InterRent Real Estate Investment Trust 20220218 0 15.98 16.04 15.72 15.74 295221 15.74 down down correct
IMG.TO IAMGOLD Corporation 20220218 0 4.11 4.14 4 4.03 1397423 4.03 down up incorrect
IMO.TO Imperial Oil Limited 20220218 0 55.91 56.08 55.17 55.4 1129190 55.4 down down correct
IMP.TO Intermap Technologies Corporation 20220218 0 0.51 0.51 0.51 0.51 8637 0.51
IMV.TO IMV Inc 20220218 0 1.56 1.57 1.52 1.56 32727 1.56
INC-UN.TO Income Financial Trust 20220218 0 14.8 14.8 14.6 14.6 1953 14.6 down up incorrect
INCR-U.TO InterCure Ltd 20220218 0 6.77 6.77 6.7 6.7 400 6.7 down down correct
INE-PA.TO Innergex Renewable Energy Inc 20220218 0 17.42 17.42 17.42 17.42 1057 17.42
INE-PC.TO INE-PC 20220218 0 25.14 25.14 24.96 24.96 1080 24.96 down down correct
INE.TO Innergex Renewable Energy Inc 20220218 0 17.56 17.64 17.41 17.5 348483 17.5 down down correct
INF-UN.TO Sustainable Infrastructure Division Fund 20220218 0 10.4 10.56 10.4 10.56 1900 10.56 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20220218 0 10.33 10.37 10.23 10.25 70672 10.25 down down correct
INQ.TO Inscape Corporation 20220218 0 0.94 0.94 0.94 0.94 2000 0.94
IPCI.TO Intellipharmaceutics International Inc 20220218 0 0.17 0.17 0.165 0.165 12615 0.165 down up incorrect
IPCO.TO International Petroleum Corporation 20220218 0 8.82 8.94 8.69 8.94 165740 8.94 up up correct
IPO.TO InPlay Oil Corp 20220218 0 3.06 3.06 2.86 2.94 576335 2.94 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220218 0 30.95 30.95 30.7 30.88 2206 30.88 down up incorrect
ISIF.TO IA Clarington Strategic Income Fund 20220218 0 11.39 11.4 11.39 11.4 1500 11.4 up up correct
ISV.TO Information Services Corporation 20220218 0 24.15 24.15 22.91 22.92 33244 22.92 down up incorrect
ITE.TO I3 Energy PLC 20220218 0 0.34 0.34 0.305 0.33 640552 0.33 down down correct
ITH.TO International Tower Hill Mines Ltd 20220218 0 1.39 1.44 1.33 1.44 30952 1.44 up up correct
ITP.TO Intertape Polymer Group Inc 20220218 0 24.55 24.8 24.25 24.35 94754 24.35 down down correct
IVN.TO Ivanhoe Mines Ltd 20220218 0 11.55 11.55 11.1 11.12 1262924 11.12 down down correct
IVQ.TO Invesque Inc 20220218 0 1.99 2.03 1.99 2.03 9600 2.03 up down incorrect
JAG.TO Jaguar Mining Inc 20220218 0 4.84 4.92 4.62 4.69 82228 4.69 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20220218 0 26.61 26.61 26.61 26.61 200 26.61
JFS-UN.TO JFT Strategies Fund 20220218 0 22.08 22.79 22.08 22.79 1700 22.79 up up correct
JOSE.TO Josemaria Resources Inc 20220218 0 1.73 1.76 1.66 1.67 689897 1.67 down down correct
JOY.TO Journey Energy Inc 20220218 0 3.54 3.59 3.4 3.5 97597 3.5 down down correct
JWEL.TO Jamieson Wellness Inc 20220218 0 34.77 34.99 34.36 34.43 42252 34.43 down down correct
K.TO Kinross Gold Corporation 20220218 0 7.38 7.6 7.37 7.42 6972623 7.42 up up correct
KBL.TO K-Bro Linen Inc 20220218 0 34.28 35.99 34.28 35.63 7115 35.63 up down incorrect
KEG-UN.TO The Keg Royalties Income Fund 20220218 0 15.27 15.63 14.98 15.05 35314 15.05 down down correct
KEI.TO Kolibri Global Energy Inc 20220218 0 0.09 0.095 0.085 0.09 63293 0.09
KEL.TO Kelt Exploration Ltd 20220218 0 5.46 5.48 5.35 5.38 896200 5.38 down down correct
KEY.TO Keyera Corp 20220218 0 30.15 30.33 30 30.03 712490 30.03 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20220218 0 29.02 29.02 29.02 29.02 1085 29.02
KILO.TO Purpose Gold Bullion Fund 20220218 0 28.6 28.7 28.6 28.69 2424 28.69 up up correct
KITS.TO Kits Eyecare Ltd 20220218 0 2.78 2.78 2.74 2.75 502 2.75 down down correct
KLS.TO Kelso Technologies Inc 20220218 0 0.63 0.63 0.63 0.63 5002 0.63
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20220218 0 21.78 21.78 21.38 21.45 224135 21.45 down up incorrect
KNT.TO K92 Mining Inc 20220218 0 8.06 8.1 7.79 7.8 1130635 7.8 down down correct
KPT.TO KP Tissue Inc 20220218 0 10.66 10.68 10.61 10.67 9481 10.67 up up correct
KRN.TO Karnalyte Resources Inc 20220218 0 0.58 0.65 0.55 0.65 257642 0.65 up up correct
KRR.TO Karora Resources Inc 20220218 0 5.31 5.35 5.2 5.26 433098 5.26 down down correct
KXS.TO Kinaxis Inc 20220218 0 153.25 156.47 150.99 150.99 86917 150.99 down down correct
L.TO Loblaw Companies Limited 20220218 0 99.11 99.39 98.11 98.17 460235 98.17 down down correct
LABS.TO MediPharm Labs Corp 20220218 0 0.165 0.165 0.15 0.15 1473178 0.15 down up incorrect
LAC.TO Lithium Americas Corp 20220218 0 36.64 37.08 34.55 34.71 630138 34.71 down down correct
LAM.TO Laramide Resources Ltd 20220218 0 0.6 0.6 0.56 0.56 262747 0.56 down down correct
LAS-A.TO Lassonde Industries Inc 20220218 0 153 153.5 152.5 152.5 1999 152.5 down down correct
LB-PH.TO LB-PH 20220218 0 22.43 22.43 22.43 22.43 255 22.43
LB.TO Laurentian Bank of Canada 20220218 0 43.15 43.45 43 43.14 74006 43.14 down down correct
LBS-PA.TO LBS-PA 20220218 0 10.4 10.43 10.39 10.39 4030 10.39 down down correct
LBS.TO Life & Banc Split Corp 20220218 0 11.2 11.2 11 11.02 44985 11.02 down down correct
LCS-PA.TO LCS-PA 20220218 0 10.3 10.31 10.27 10.27 4215 10.27 down down correct
LCS.TO Brompton Lifeco Split Corp 20220218 0 6.85 6.87 6.75 6.78 46037 6.78 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20220218 0 18.4 18.56 18.37 18.56 302 18.56 up up correct
LEAD-U.TO Evolve Future Leadership Fund - Hedged ETF 20220218 0 19.1 19.1 19.07 19.07 600 19.07 down up incorrect
LEAD.TO Evolve Future Leadership Hedged 20220218 0 18.9 18.96 18.88 18.88 687 18.88 down up incorrect
LEV.TO Lion Electric Corp 20220218 0 10.63 10.63 10.3 10.3 287187 10.3 down down correct
LFE-PB.TO Canadian Life Companies Split Corp 20220218 0 10.27 10.27 10.27 10.27 4025 10.27
LFE.TO Canadian Life Companies Split Corp 20220218 0 5.17 5.19 5.12 5.13 89738 5.13 down up incorrect
LGD.TO Liberty Gold Corp 20220218 0 1.1 1.1 1.03 1.05 124157 1.05 down up incorrect
LGO.TO Largo Resources Ltd 20220218 0 11.37 11.39 11.17 11.2 38091 11.2 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20220218 0 43.24 43.67 43 43.18 148065 43.18 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20220218 0 23.42 23.48 23.37 23.39 4000 23.39 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20220218 0 21.74 21.74 21.45 21.58 13620 21.58 down down correct
LN.TO Loncor Gold Inc 20220218 0 0.58 0.58 0.58 0.58 15000 0.58
LNF.TO Leon's Furniture Limited 20220218 0 24.34 24.55 24.06 24.55 21962 24.55 up up correct
LNR.TO Linamar Corporation 20220218 0 67.62 67.945 66.8 67.35 143428 67.35 down down correct
LOCL.TO Freshlocal Solutions Inc 20220218 0 0.6 0.63 0.56 0.58 39718 0.58 down down correct
LPEN.TO Loop Energy Inc 20220218 0 3.03 3.1 2.99 3.04 20920 3.04 up up correct
LS.TO Middlefield Healthcare & Life Sciences ETF 20220218 0 10.87 10.87 10.82 10.85 1477 10.85 down down correct
LSPD.TO Lightspeed POS Inc 20220218 0 35.71 36.4 33.85 33.93 1461502 33.93 down down correct
LUC.TO Lucara Diamond Corp 20220218 0 0.67 0.67 0.64 0.65 81253 0.65 down up incorrect
LUG.TO Lundin Gold Inc 20220218 0 10.2 10.22 9.85 9.96 125226 9.96 down down correct
LUN.TO Lundin Mining Corporation 20220218 0 12.4 12.4 11.575 11.66 2666494 11.66 down down correct
LWRK.TO LifeWorks Inc 20220218 0 27.63 28.03 27.44 27.46 186512 27.46 down up incorrect
LXR.TO LXRandCo Inc 20220218 0 0.105 0.105 0.105 0.105 10487 0.105
MAG.TO MAG Silver Corp 20220218 0 20.9 20.91 20.025 20.09 298877 20.09 down down correct
MAGT.TO Magnet Forensics Inc 20220218 0 25 25.645 24.98 25.37 41436 25.37 up up correct
MAL.TO Magellan Aerospace Corporation 20220218 0 9.92 9.93 9.79 9.81 8783 9.81 down down correct
MARI.TO Marimaca Copper Corp 20220218 0 4.2 4.38 4.2 4.28 1740 4.28 up up correct
MAV.TO MAV Beauty Brands Inc 20220218 0 0.86 0.86 0.82 0.83 4600 0.83 down down correct
MAW.TO Mawson Gold Limited 20220218 0 0.135 0.14 0.135 0.135 42028 0.135
MAXR.TO Maxar Technologies Inc 20220218 0 35.03 35.67 34.19 34.73 66969 34.73 down up incorrect
MBA.TO CIBT Education Group Inc 20220218 0 0.63 0.63 0.63 0.63 13605 0.63
MBAL.TO Mackenzie Balanced Allocation ETF 20220218 0 22.3 22.3 22.3 22.3 102 22.3
MBX.TO Microbix Biosystems Inc 20220218 0 0.63 0.63 0.6 0.6 57451 0.6 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20220218 0 34.22 34.22 34.22 34.22 115 34.22
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20220218 0 19.82 19.82 19.81 19.81 1688 19.81 down up incorrect
MDF.TO mdf commerce inc 20220218 0 4.5 4.55 4.36 4.51 57031 4.51 up up correct
MDI.TO Major Drilling Group International Inc 20220218 0 9.12 9.12 8.87 9.1 70573 9.1 down down correct
MDNA.TO Medicenna Therapeutics Corp 20220218 0 2.13 2.16 2.13 2.16 1800 2.16 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20220218 0 3.34 3.34 3.28 3.28 14902 3.28 down down correct
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20220218 0 22.5 22.5 22.5 22.5 100 22.5
ME.TO Moneta Porcupine Mines Inc 20220218 0 2.12 2.12 2.05 2.06 38152 2.06 down down correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20220218 0 26.04 26.23 26.04 26.23 3698 26.23 up up correct
MEG.TO MEG Energy Corp 20220218 0 15.85 15.95 15.55 15.72 2483346 15.72 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20220218 0 29.66 29.69 29.66 29.68 465 29.68 up up correct
MEQ.TO Mainstreet Equity Corp 20220218 0 129.53 131.33 129.53 131.33 406 131.33 up up correct
MEU.TO Mackenzie Maximum Diversification Developed Europe Index ETF 20220218 0 22.72 22.72 22.66 22.7 3100 22.7 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20220218 0 23.99 24.04 23.99 24.04 2650 24.04 up down incorrect
MFC-PC.TO Manulife Financial Corporation 20220218 0 23.75 23.75 23.68 23.75 6200 23.75
MFC-PF.TO Manulife Financial Corporation 20220218 0 18 18.17 18 18.17 1200 18.17 up down incorrect
MFC-PH.TO Manulife Financial Corporation 20220218 0 25.23 25.25 25.23 25.25 2200 25.25 up down incorrect
MFC-PI.TO MFC-PI 20220218 0 25.1 25.11 25.07 25.11 1800 25.11 up up correct
MFC-PJ.TO Manulife Financial Corporation 20220218 0 24.96 24.96 24.85 24.95 1330 24.95 down down correct
MFC-PK.TO Manulife Financial Corporation 20220218 0 24.05 24.05 23.72 23.96 6555 23.96 down down correct
MFC-PL.TO Manulife Financial Corporation 20220218 0 22.51 22.55 22.44 22.55 2300 22.55 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20220218 0 23.14 23.3 23.14 23.3 1750 23.3 up up correct
MFC-PN.TO Manulife Financial Corporation 20220218 0 23 23.1 22.93 23.1 2000 23.1 up up correct
MFC-PQ.TO MFC-PQ 20220218 0 25 25.02 24.95 25.02 4200 25.02 up up correct
MFC-PR.TO Manulife Financial Corporation 20220218 0 25.27 25.28 25.27 25.28 1150 25.28 up down incorrect
MFC.TO Manulife Financial Corporation 20220218 0 27.04 27.05 26.8 26.9 4731741 26.9 down down correct
MFI.TO Maple Leaf Foods Inc 20220218 0 32.35 32.59 32.25 32.31 149595 32.31 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20220218 0 19.13 19.14 19.12 19.13 54334 19.13
MG.TO Magna International Inc 20220218 0 99.38 100.15 98.21 98.78 722760 98.78 down up incorrect
MGA.TO Mega Uranium Ltd 20220218 0 0.285 0.29 0.27 0.28 1011971 0.28 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20220218 0 18.16 18.56 18.16 18.56 3867 18.56 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20220218 0 21.96 21.96 21.51 21.51 60837 21.51 down down correct
MIN.TO Excelsior Mining Corp 20220218 0 0.44 0.44 0.425 0.425 17026 0.425 down up incorrect
MINT-B.TO Manulife Multifactor Developed International Index ETF 20220218 0 29.82 29.82 29.82 29.82 100 29.82
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20220218 0 20.47 20.54 20.47 20.54 8111 20.54 up up correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20220218 0 29.97 29.97 29.71 29.76 3456 29.76 down up incorrect
MKP.TO MCAN Mortgage Corporation 20220218 0 18.01 18.07 17.95 18.01 7605 18.01
MMP-UN.TO Precious Metals And Mining Trust 20220218 0 2.29 2.3 2.27 2.3 2650 2.3 up up correct
MMX.TO Maverix Metals Inc 20220218 0 6.05 6.17 5.95 6.01 37660 6.01 down down correct
MND.TO Mandalay Resources Corporation 20220218 0 2.63 2.72 2.63 2.66 14705 2.66 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20220218 0 17.7 17.79 17.7 17.79 580 17.79 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20220218 0 24.3 24.42 24.26 24.42 13804 24.42 up up correct
MOGO.TO Mogo Inc 20220218 0 2.85 2.9 2.71 2.73 409476 2.73 down up incorrect
MOZ.TO Marathon Gold Corporation 20220218 0 2.96 2.97 2.85 2.89 217683 2.89 down down correct
MPC.TO Madison Pacific Properties Inc 20220218 0 7.15 7.15 7.15 7.15 1390 7.15
MPCF.TO Mackenzie Portfolio Completion ETF 20220218 0 19.75 19.75 19.75 19.75 200 19.75
MPCT-UN.TO Dream Impact Trust 20220218 0 6.1 6.19 5.98 6.03 114246 6.03 down down correct
MPVD.TO Mountain Province Diamonds Inc 20220218 0 0.73 0.74 0.73 0.74 21563 0.74 up up correct
MR-UN.TO Melcor Real Estate Investment Trust 20220218 0 7 7 6.93 6.97 9901 6.97 down up incorrect
MRC.TO Morguard Corporation 20220218 0 131.95 132 131.26 131.26 1868 131.26 down down correct
MRD.TO Melcor Developments Ltd 20220218 0 15.24 15.25 15.18 15.18 640 15.18 down down correct
MRE.TO Martinrea International Inc 20220218 0 9.97 10.06 9.88 9.99 157326 9.99 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20220218 0 18.93 19.06 18.83 19.06 57602 19.06 up down incorrect
MRT-UN.TO Morguard Real Estate Investment Trust 20220218 0 5.42 5.43 5.37 5.38 16035 5.38 down down correct
MRU.TO Metro Inc 20220218 0 67.45 67.74 66.89 66.93 258192 66.93 down down correct
MRV.TO Nuvo Pharmaceuticals Inc 20220218 0 1.42 1.42 1.31 1.31 2352 1.31 down down correct
MSV.TO Minco Silver Corporation 20220218 0 0.33 0.33 0.32 0.32 8215 0.32 down down correct
MTL.TO Mullen Group Ltd 20220218 0 12.63 12.83 12.61 12.62 393713 12.62 down down correct
MTY.TO MTY Food Group Inc 20220218 0 53.75 54.17 52.9 53.41 121650 53.41 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20220218 0 19.97 20.02 19.97 20.02 48977 20.02 up down incorrect
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20220218 0 42.71 42.71 42.71 42.71 100 42.71
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20220218 0 41.86 41.86 41.86 41.86 100 41.86
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20220218 0 40.27 40.27 40.11 40.11 1100 40.11 down down correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20220218 0 39.28 39.37 39.28 39.37 1380 39.37 up up correct
MUS.TO Mackenzie Maximum Diversification US Index ETF 20220218 0 33.23 33.25 33.03 33.11 2300 33.11 down down correct
MUX.TO McEwen Mining Inc 20220218 0 1.08 1.08 1.02 1.03 314887 1.03 down down correct
MVP.TO MediaValet Inc 20220218 0 1.72 1.72 1.72 1.72 302 1.72
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20220218 0 27.42 27.44 27.3 27.39 2203 27.39 down down correct
MX.TO Methanex Corporation 20220218 0 62.21 62.21 60.68 61.07 98557 61.07 down down correct
MXG.TO Maxim Power Corp 20220218 0 3.89 3.9 3.89 3.9 6407 3.9 up down incorrect
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20220218 0 22.32 22.32 22.18 22.27 2650 22.27 down down correct
NA-PC.TO National Bank of Canada 20220218 0 25.2 25.27 25.2 25.26 119077 25.26 up up correct
NA-PE.TO National Bank of Canada 20220218 0 24.57 25 24.57 24.8 11160 24.8 up up correct
NA-PG.TO National Bank of Canada 20220218 0 25.25 25.25 25.25 25.25 2050 25.25
NA-PS.TO National Bank of Canada 20220218 0 23.7 23.99 23.7 23.99 3800 23.99 up down incorrect
NA-PW.TO NA-PW 20220218 0 23.3 23.3 23.3 23.3 700 23.3
NA.TO National Bank of Canada 20220218 0 101.7 102.205 100.85 101.64 973279 101.64 down down correct
NALT.TO NBI Liquid Alternatives ETF 20220218 0 22.85 22.85 22.74 22.83 9950 22.83 down down correct
NANO.TO Nano One Materials Corp 20220218 0 2.65 2.65 2.54 2.56 147632 2.56 down down correct
NB.TO NioCorp Developments Ltd 20220218 0 0.99 1 0.96 0.98 62279 0.98 down down correct
NCM.TO Newcrest Mining Ltd 20220218 0 21.84 22.98 21.8 22.37 2337 22.37 up up correct
NCP.TO Nickel Creek Platinum Corp 20220218 0 0.08 0.08 0.07 0.075 143586 0.075 down down correct
NCU.TO Nevada Copper Corp 20220218 0 0.72 0.73 0.69 0.7 507564 0.7 down down correct
NDM.TO Northern Dynasty Minerals Ltd 20220218 0 0.445 0.445 0.42 0.42 96538 0.42 down down correct
NEO.TO Neo Performance Materials Inc 20220218 0 16.19 16.87 16.19 16.36 63659 16.36 up up correct
NEPT.TO Neptune Wellness Solutions Inc 20220218 0 0.36 0.365 0.35 0.35 14109 0.35 down up incorrect
NEXT.TO NextSource Materials Inc 20220218 0 4.38 4.42 4.18 4.2 88507 4.2 down up incorrect
NFI.TO NFI Group Inc 20220218 0 18.92 19.23 18.91 19.03 289518 19.03 up up correct
NG.TO NovaGold Resources Inc 20220218 0 9.13 9.2 8.9 8.95 182078 8.95 down down correct
NGD.TO New Gold Inc 20220218 0 2.55 2.55 2.45 2.51 1902464 2.51 down down correct
NGT.TO Newmont Corporation 20220218 0 85.47 86.62 84.76 86.17 160629 86.17 up up correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20220218 0 15.34 15.34 15.34 15.34 744 15.34
NHK.TO Nighthawk Gold Corp 20220218 0 0.73 0.74 0.7 0.74 59707 0.74 up up correct
NIF-UN.TO Noranda Income Fund 20220218 0 1.4 1.41 1.38 1.4 49688 1.4
NOA.TO North American Construction Group Ltd 20220218 0 19.97 20.46 19.8 19.93 87191 19.93 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20220218 0 34.28 34.28 34.28 34.28 200 34.28
NOVC.TO Nova Cannabis Inc 20220218 0 2.93 2.93 2.93 2.93 186 2.93
NPF-U.TO NextPoint Financial Inc 20220218 0 3.49 3.5 3.25 3.5 800 3.5 up up correct
NPI-PA.TO NPI-PA 20220218 0 20 20 19.55 19.55 2825 19.55 down down correct
NPI.TO Northland Power Inc 20220218 0 37.25 37.25 36.7 36.93 402621 36.93 down down correct
NPK.TO Verde Agritech Plc 20220218 0 6.18 6.18 5.57 5.81 206057 5.81 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20220218 0 24.54 24.55 24.51 24.52 3179 24.52 down down correct
NREA.TO NBI Global Real Assets Income ETF 20220218 0 20.13 20.13 20.13 20.13 210 20.13
NSCB.TO NBI Sustainable Canadian Bond ETF 20220218 0 23.56 23.61 23.56 23.61 1606 23.61 up up correct
NSR.TO Nomad Royalty Company Ltd 20220218 0 8.98 8.98 8.64 8.7 46429 8.7 down down correct
NTR.TO Nutrien Ltd 20220218 0 98.72 98.88 95.74 96.69 1398176 96.69 down down correct
NUAG.TO New Pacific Metals Corp 20220218 0 3.88 3.9 3.73 3.9 46885 3.9 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20220218 0 24.91 24.91 24.74 24.74 4880 24.74 down up incorrect
NVA.TO NuVista Energy Ltd 20220218 0 8.95 9.08 8.73 8.85 657094 8.85 down down correct
NVCN.TO Neovasc Inc 20220218 0 0.56 0.56 0.56 0.56 2195 0.56
NVEI.TO Nuvei Corporation 20220218 0 71.65 71.79 67.11 67.65 641357 67.65 down down correct
NVO.TO Novo Resources Corp 20220218 0 1.18 1.18 1.13 1.15 294638 1.15 down down correct
NWC.TO The North West Company Inc 20220218 0 35.5 35.53 35.15 35.21 79155 35.21 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20220218 0 13.4 13.46 13.34 13.34 399836 13.34 down down correct
NXE.TO NexGen Energy Ltd 20220218 0 5.6 5.6 5.27 5.28 1767859 5.28 down up incorrect
NXF-B.TO CI Energy Giants Covered Call ETF 20220218 0 6.75 6.77 6.73 6.74 8570 6.74 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20220218 0 5.75 5.77 5.7 5.73 94136 5.73 down down correct
NXJ.TO NexJ Systems Inc 20220218 0 0.34 0.34 0.325 0.325 80208 0.325 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20220218 0 12.27 12.44 12.27 12.38 188008 12.38 up up correct
NZC.TO NorZinc Ltd 20220218 0 0.04 0.04 0.04 0.04 18000 0.04
OBE.TO Obsidian Energy Ltd 20220218 0 10.15 10.2 9.64 9.71 454952 9.71 down down correct
OGC.TO OceanaGold Corporation 20220218 0 2.22 2.23 2.15 2.15 1393111 2.15 down down correct
OGI.TO OrganiGram Holdings Inc 20220218 0 2.03 2.04 1.94 1.97 991579 1.97 down down correct
OLA.TO Orla Mining Ltd 20220218 0 5.06 5.1 4.96 5.03 383211 5.03 down up incorrect
OLY.TO Olympia Financial Group Inc 20220218 0 51.03 51.03 51 51 900 51 down up incorrect
ONC.TO Oncolytics Biotech Inc 20220218 0 2.27 2.27 2.07 2.22 193364 2.22 down down correct
ONEX.TO Onex Corporation 20220218 0 88.05 88.26 87.01 87.37 133781 87.37 down down correct
OPS.TO Opsens Inc 20220218 0 1.97 2.03 1.93 2.02 70361 2.02 up down incorrect
OR.TO Osisko Gold Royalties Ltd 20220218 0 15.95 16 15.62 15.71 438448 15.71 down down correct
ORA.TO Aura Minerals Inc 20220218 0 12.97 13.02 12.81 13 36578 13 up up correct
OREA.TO Orea Mining Corp 20220218 0 0.11 0.1125 0.105 0.105 110261 0.105 down up incorrect
ORV.TO Orvana Minerals Corp 20220218 0 0.475 0.485 0.46 0.475 43051 0.475
OSK.TO Osisko Mining Inc 20220218 0 4.16 4.2 3.88 3.94 2241392 3.94 down down correct
OSP-PA.TO Brompton Oil Split Corp 20220218 0 9.35 9.35 9.35 9.35 3200 9.35
OSP.TO Brompton Oil Split Corp 20220218 0 2.86 2.86 2.86 2.86 2517 2.86
OTEX.TO Open Text Corporation 20220218 0 54.94 55.4 54.5 54.51 622730 54.51 down down correct
OVV.TO Ovintiv Inc 20220218 0 51.35 52.88 51.19 51.71 209466 51.71 up up correct
PAAS.TO Pan American Silver Corp 20220218 0 31.21 31.25 30.23 30.5 743805 30.5 down down correct
PAT.TO Patriot One Technologies Inc 20220218 0 0.78 0.85 0.77 0.83 512825 0.83 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20220218 0 19.23 19.23 19.23 19.23 1231 19.23
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20220218 0 17.55 17.55 17.55 17.55 200 17.55
PBH.TO Premium Brands Holdings Corporation 20220218 0 122.53 123.69 121.53 121.83 42596 121.83 down down correct
PBL.TO Pollard Banknote Limited 20220218 0 36.51 36.51 34.63 34.7 23816 34.7 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20220218 0 14.29 14.31 13.99 14.25 12225 14.25 down up incorrect
PD.TO Precision Drilling Corporation 20220218 0 73.14 73.3 71.56 71.7 42842 71.7 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20220218 0 34.13 34.13 33.94 33.96 14725 33.96 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20220218 0 31.89 31.98 31.89 31.98 2306 31.98 up down incorrect
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20220218 0 11 11 11 11 107 11
PDV.TO Prime Dividend Corp 20220218 0 8.62 8.65 8.62 8.65 1070 8.65 up up correct
PEA.TO Pieridae Energy Limited 20220218 0 0.39 0.39 0.37 0.37 29530 0.37 down down correct
PET.TO Pet Valu Holdings Ltd 20220218 0 29.58 29.71 28.8 29.19 35487 29.19 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20220218 0 10.24 10.27 9.805 10.01 978500 10.01 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20220218 0 15.07 15.07 14.94 15.02 16109 15.02 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20220218 0 18.77 18.77 18.77 18.77 100 18.77
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20220218 0 10.27 10.29 10.27 10.28 6582 10.28 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20220218 0 19.71 19.71 19.7 19.7 1967 19.7 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20220218 0 14.2 14.43 14.2 14.39 4042 14.39 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20220218 0 12.45 12.5 12.39 12.49 15951 12.49 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20220218 0 9.7 9.7 9.7 9.7 4600 9.7
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20220218 0 9.23 9.23 9.1 9.15 21770 9.15 down down correct
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20220218 0 18.26 18.26 18.24 18.24 9160 18.24 down down correct
PHX.TO PHX Energy Services Corp 20220218 0 5.84 5.84 5.68 5.72 411567 5.72 down down correct
PHYS-U.TO PHYS-U 20220218 0 14.94 14.94 14.9 14.9 1030 14.9 down down correct
PHYS.TO Sprott Physical Gold Trust 20220218 0 18.99 19.06 18.93 19.06 88761 19.07 up up correct
PIC-A.TO Premium Income Corporation 20220218 0 8.4 8.42 8.3 8.36 26525 8.36 down up incorrect
PIC-PA.TO PIC-PA 20220218 0 15.37 15.37 15.37 15.37 300 15.37
PIF.TO Polaris Infrastructure Inc 20220218 0 15.84 15.84 15.53 15.59 46953 15.59 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20220218 0 21.66 21.66 21.66 21.66 1000 21.66
PIPE.TO Pipestone Energy Corp 20220218 0 4.51 4.56 4.38 4.42 191700 4.42 down up incorrect
PKI.TO Parkland Corporation 20220218 0 33.99 34.04 33.31 33.67 431414 33.67 down down correct
PLC.TO Park Lawn Corporation 20220218 0 35.28 35.45 34.78 34.93 128447 34.93 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20220218 0 23.45 23.45 23.45 23.45 266 23.45
PLZ-UN.TO Plaza Retail REIT 20220218 0 4.79 4.79 4.72 4.76 23153 4.76 down down correct
PME.TO Sentry Select Primary Metals Corp 20220218 0 3.02 3.05 3 3 2805 3 down up incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20220218 0 20.36 20.36 20.36 20.36 184 20.36
PMIF.TO PIMCO Monthly Income Fund (Canada) 20220218 0 19.42 19.42 19.37 19.37 27144 19.37 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20220218 0 19.44 19.44 19.43 19.43 248 19.43 down down correct
PMN.TO ProMIS Neurosciences Inc 20220218 0 0.135 0.135 0.13 0.13 364506 0.13 down down correct
PMT.TO Perpetual Energy Inc 20220218 0 0.68 0.68 0.68 0.68 2500 0.68
PNC-A.TO Postmedia Network Canada Corp 20220218 0 1.79 1.79 1.71 1.71 620 1.71 down down correct
PNE.TO Pine Cliff Energy Ltd 20220218 0 0.79 0.82 0.77 0.79 210305 0.79
PNP.TO Pinetree Capital Ltd 20220218 0 4.8 4.8 4.8 4.8 1876 4.8
POM.TO PolyMet Mining Corp 20220218 0 3.26 3.26 3.2 3.2 3800 3.2 down down correct
POU.TO Paramount Resources Ltd 20220218 0 24.85 25 24.37 24.42 481038 24.42 down down correct
POW-PB.TO POW-PB 20220218 0 25.3 25.3 25.3 25.3 500 25.3
POW-PC.TO Power Corp of Canada 5.80% 20220218 0 25.55 25.6 25.55 25.55 4000 25.55
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20220218 0 24.9 24.91 24.89 24.91 3300 24.91 up up correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20220218 0 25.73 25.94 25.72 25.94 19800 25.94 up up correct
POW.TO Power Corporation of Canada 20220218 0 40.92 40.99 40.26 40.29 1360926 40.29 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20220218 0 20.85 20.85 20.75 20.75 370 20.75 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20220218 0 22.32 22.46 22.25 22.25 3100 22.25 down up incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20220218 0 24.8 25 24.79 25 2910 25 up up correct
PPL-PFC.TO Pembina Pipeline Corporation 20220218 0 25.15 25.2 25.15 25.2 1400 25.2 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20220218 0 25.25 25.25 25.25 25.25 400 25.25
PPL-PG.TO Pembina Pipeline Corporation 20220218 0 21.95 21.95 21.95 21.95 2700 21.95
PPL-PQ.TO Pembina Pipeline Corporation 20220218 0 23.01 23.01 23.01 23.01 1200 23.01
PPL-PS.TO Pembina Pipeline Corporation 20220218 0 24.97 24.97 24.9 24.9 4100 24.9 down up incorrect
PPL.TO Pembina Pipeline Corporation 20220218 0 42.27 42.39 42.06 42.23 1277762 42.23 down down correct
PPR.TO Prairie Provident Resources Inc 20220218 0 0.165 0.165 0.155 0.16 139931 0.16 down down correct
PPTA.TO Midas Gold Corp. 20220218 0 4.71 4.75 4.46 4.57 48115 4.57 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20220218 0 10.15 10.15 10.15 10.15 600 10.15
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20220218 0 25.67 25.77 25.64 25.76 6330 25.76 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20220218 0 24.71 24.71 24.71 24.71 900 24.71
PRM-PA.TO Big Pharma Split Corp 20220218 0 10.32 10.32 10.32 10.32 1600 10.32
PRM.TO Big Pharma Split Corp 20220218 0 14.25 14.25 14.15 14.2 4612 14.2 down down correct
PRMW.TO Primo Water Corporation 20220218 0 19.92 20.12 19.74 19.92 98988 19.92
PRP.TO Purpose Conservative Income Fund Series ETF 20220218 0 20.41 20.41 20.41 20.41 200 20.41
PRQ.TO Petrus Resources Ltd 20220218 0 1.51 1.58 1.46 1.54 83832 1.54 up up correct
PRU.TO Perseus Mining Limited 20220218 0 1.5 1.5 1.45 1.47 400 1.47 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20220218 0 6.82 6.9 6.77 6.81 125614 6.81 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20220218 0 50.02 50.02 50.01 50.01 38482 50.01 down up incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20220218 0 17.54 17.56 17.53 17.56 363100 17.56 up up correct
PSD.TO Pulse Seismic Inc 20220218 0 2.26 2.3 2.08 2.1 462176 2.1 down down correct
PSI.TO Pason Systems Inc 20220218 0 13.04 13.13 12.72 12.78 142992 12.78 down down correct
PSK.TO PrairieSky Royalty Ltd 20220218 0 16.65 16.77 16.49 16.64 376436 16.64 down down correct
PSLV.TO Sprott Physical Silver Trust 20220218 0 10.54 10.62 10.54 10.62 92084 10.62 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20220218 0 100.01 100.01 100.01 100.01 438 100.01
PTI-UN.TO PIMCO Tactical Income Fund 20220218 0 9.3 9.34 9.1 9.2 28385 9.2 down up incorrect
PTM.TO Platinum Group Metals Ltd 20220218 0 2.53 2.53 2.39 2.5 96589 2.5 down down correct
PTO-UN.TO PIMCO Tactical Income Opportunities Fund 20220218 0 9.68 9.71 9.65 9.65 76748 9.65 down up incorrect
PTS.TO Points International Ltd 20220218 0 22.95 23.22 22.74 23.22 3890 23.22 up down incorrect
PVG.TO Pretium Resources Inc 20220218 0 18.03 18.09 17.925 18.04 156249 18.04 up down incorrect
PVS-PF.TO PVS-PF 20220218 0 25.35 25.5 25.25 25.35 12150 25.35
PVS-PG.TO Partners Value Split Corp 20220218 0 25.45 25.45 25.45 25.45 226 25.45
PVS-PH.TO Partners Value Split Corp 20220218 0 25.65 25.65 25.5 25.5 9300 25.5 down down correct
PVS-PI.TO Partners Value Split Corp 20220218 0 25.32 25.51 25.32 25.5 10026 25.5 up up correct
PWF-PE.TO Power Financial Corporation 20220218 0 25.53 25.54 25.53 25.54 2100 25.54 up up correct
PWF-PH.TO PWF-PH 20220218 0 25.68 25.68 25.62 25.62 1000 25.62 down down correct
PWF-PK.TO Power Financial Corporation 20220218 0 24.78 24.78 24.73 24.78 2300 24.78
PWF-PL.TO Power Financial Corporation 20220218 0 25.12 25.12 25.1 25.12 1400 25.12
PWF-PO.TO Power Financial Corporation 20220218 0 25.53 25.53 25.49 25.49 1473 25.49 down down correct
PWF-PP.TO Power Financial Corporation 20220218 0 17.26 17.26 16.69 16.8 2785 16.8 down down correct
PWF-PR.TO Power Financial Corporation 20220218 0 25.49 25.5 25.47 25.47 1868 25.47 down down correct
PWF-PS.TO Power Financial Corporation 20220218 0 24.47 24.57 24.47 24.57 1538 24.57 up up correct
PWF-PT.TO Power Financial Corporation 20220218 0 24 24 24 24 100 24
PWF-PZ.TO Power Financial Corporation 20220218 0 25.9 25.9 25.9 25.9 400 25.9
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20220218 0 36.44 36.44 36.17 36.17 4449 36.17 down down correct
PXG.TO Invesco FTSE RAFI Global+ Index ETF CAD 20220218 0 28.75 28.75 28.75 28.75 850 28.75
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20220218 0 37.1 37.1 37.1 37.1 100 37.1
PXT.TO Parex Resources Inc 20220218 0 26.99 26.99 26.56 26.68 349678 26.68 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20220218 0 53.82 53.82 53.82 53.82 1000 53.82
PYF.TO Purpose Premium Yield Fund Series ETF 20220218 0 17.3 17.3 17.23 17.23 1589 17.23 down down correct
PYR.TO PyroGenesis Canada Inc. 20220218 0 2.84 2.86 2.74 2.78 265137 2.78 down down correct
PZA.TO Pizza Pizza Royalty Corp 20220218 0 12.01 12.8 12.01 12.55 391423 12.55 up up correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20220218 0 31.27 31.28 31.15 31.2 18704 31.2 down down correct
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20220218 0 147.48 147.53 147.1 147.1 2424 147.1 down down correct
QBR-A.TO Quebecor Inc 20220218 0 30.41 30.41 30.25 30.25 379 30.25 down down correct
QBR-B.TO Quebecor Inc 20220218 0 30.61 30.61 30.07 30.1 385650 30.1 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20220218 0 43.39 43.39 41.97 42.62 12087 42.62 down down correct
QBTC.TO Bitcoin Fund Unit 20220218 0 55 55.01 53.5 54.09 14261 54.09 down up incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20220218 0 18.02 18.02 17.95 18.02 4300 18.02
QCD.TO AGFiQ Canadian Equity ETF 20220218 0 33.65 33.65 33.5 33.5 400 33.5 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20220218 0 23.18 23.39 23.18 23.19 1676 23.19 up up correct
QDX.TO Mackenzie International Equity Index ETF 20220218 0 104.99 105 104.99 104.99 7126 104.99
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20220218 0 110.77 110.77 110.56 110.56 4800 110.56 down down correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20220218 0 86.7 86.7 86.7 86.7 555 86.7
QEC.TO Questerre Energy Corporation 20220218 0 0.235 0.245 0.23 0.23 101356 0.23 down down correct
QEM.TO AGFiQ Emerging Markets Equity ETF 20220218 0 28.36 28.36 28.36 28.36 602 28.36
QETH-U.TO The Ether Fund 20220218 0 48.71 48.75 46 46.55 5382 46.55 down down correct
QETH-UN.TO The Ether Fund 20220218 0 62 62 58.88 59.44 40803 59.44 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20220218 0 116.7 116.7 114.39 115.01 22563 115.01 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20220218 0 20.46 20.46 20.46 20.46 100 20.46
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20220218 0 19.25 19.25 19.25 19.25 203 19.25
QSP-UN.TO Restaurant Brands International Limited Partnership 20220218 0 73.15 73.15 73.15 73.15 400 73.15
QSR.TO Restaurant Brands International Inc 20220218 0 72.53 73.33 72.21 72.78 372836 72.78 up down incorrect
QTRH.TO Quarterhill Inc 20220218 0 2.28 2.31 2.25 2.3 120472 2.3 up up correct
QUS.TO AGFiQ US Equity ETF 20220218 0 41.66 41.66 41.66 41.66 300 41.66
QUU.TO Mackenzie US Large Cap Equity Index ETF 20220218 0 159.75 159.79 159.71 159.79 2084 159.79 up down incorrect
RA-UN.TO Middlefield Global Real Asset Fund 20220218 0 8.6 8.6 8.5 8.5 5500 8.5 down up incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20220218 0 19.8 19.8 19.8 19.8 200 19.8
RAY-A.TO Stingray Group Inc 20220218 0 7.35 7.44 7.31 7.31 73821 7.31 down down correct
RAY-B.TO Stingray Group Inc 20220218 0 7.48 7.48 7.35 7.35 1250 7.35 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20220218 0 70 70.5 62.02 65.43 806822 65.43 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20220218 0 29.15 29.15 28.95 28.98 16642 28.98 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20220218 0 29.38 29.57 29.2 29.2 2511 29.2 down down correct
RBY.TO Rubellite Energy Inc. 20220218 0 2.93 3.09 2.93 3 1415736 3 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20220218 0 25.81 25.81 25.65 25.65 1313 25.65 down down correct
RCG-PB.TO RF Capital Group Inc 20220218 0 15.99 15.99 15.98 15.99 1040 15.99
RCG.TO RF Capital Group Inc 20220218 0 1.82 1.84 1.82 1.83 9600 1.83 up up correct
RCH.TO Richelieu Hardware Ltd 20220218 0 50.08 50.3 49.5 49.6 70500 49.6 down up incorrect
RCI-A.TO Rogers Communications Inc 20220218 0 68.74 68.74 68.02 68.02 2321 68.02 down down correct
RCI-B.TO Rogers Communications Inc 20220218 0 67.59 67.59 66.22 66.33 659127 66.33 down down correct
REAL.TO Real Matters Inc 20220218 0 5.95 5.95 5.57 5.63 362755 5.63 down down correct
RECP.TO Recipe Unlimited Corporation 20220218 0 16.99 16.99 15.97 16.08 40666 16.08 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20220218 0 24.75 25 24.67 24.74 1260175 24.74 down down correct
RFP.TO Resolute Forest Products Inc 20220218 0 14.76 15.71 14.76 15.41 102624 15.41 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20220218 0 17 17 17 17 13150 17
RIFI.TO Russell Investments Fixed Income Pool 20220218 0 19.53 19.54 19.53 19.54 300 19.54 up up correct
RIRA.TO Russell Investments Real Assets 20220218 0 19.27 19.3 19.02 19.3 8801 19.3 up up correct
RIT.TO CI Canadian REIT ETF 20220218 0 20.22 20.28 20.15 20.15 65910 20.15 down down correct
RNW.TO TransAlta Renewables Inc 20220218 0 16.72 16.82 16.57 16.66 337747 16.66 down up incorrect
ROOT.TO Roots Corporation 20220218 0 3.2 3.3 3.2 3.25 37078 3.25 up down incorrect
RPF.TO RBC Canadian Preferred Share ETF 20220218 0 23.12 23.12 23.04 23.11 23086 23.11 down down correct
RPI-UN.TO Richards Packaging Income Fund 20220218 0 50.5 50.86 50.5 50.65 17767 50.65 up up correct
RPSB.TO RBC PH&N Short Term Canadian Bond ETF 20220218 0 20.08 20.08 20.08 20.08 6300 20.08
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20220218 0 20.52 20.52 20.52 20.52 1600 20.52
RS.TO Real Estate & E-Commerce Split Corp 20220218 0 18.45 18.53 18.31 18.31 6333 18.31 down down correct
RSI.TO Rogers Sugar Inc 20220218 0 5.87 5.89 5.85 5.85 91437 5.85 down down correct
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20220218 0 19.92 19.92 19.92 19.92 200 19.92
RUBY.TO RBC U.S. Banks Yield Index ETF 20220218 0 25.42 25.42 25.36 25.36 2300 25.36 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20220218 0 48.27 48.34 48 48.12 3692 48.12 down up incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20220218 0 37.5 37.5 37.21 37.21 400 37.21 down down correct
RUS.TO Russel Metals Inc 20220218 0 33 33.18 31.96 32.24 210965 32.24 down down correct
RVX.TO Resverlogix Corp 20220218 0 0.71 0.73 0.7 0.71 13194 0.71
RWC.TO CI MSCI Canada Low Risk Weighted ETF 20220218 0 14.06 14.06 14.06 14.06 100 14.06
RWW-B.TO CI MSCI World Low Risk Weighted ETF 20220218 0 35.67 35.71 35.67 35.71 400 35.71 up up correct
RWX-B.TO CI MSCI International Low Risk Weighted ETF 20220218 0 19.7 19.7 19.68 19.68 300 19.68 down down correct
RWX.TO CI MSCI International Low Risk Weighted ETF 20220218 0 21.7 21.7 21.66 21.66 1100 21.66 down down correct
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20220218 0 21.5 21.5 21.5 21.5 400 21.5
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20220218 0 26.3 26.3 26.3 26.3 100 26.3
RY-PH.TO RY-PH 20220218 0 23.3 23.3 23.2 23.27 2310 23.27 down down correct
RY-PJ.TO Royal Bank of Canada 20220218 0 24.36 24.39 24.35 24.39 5100 24.39 up up correct
RY-PM.TO Royal Bank of Canada 20220218 0 24.11 24.15 24.11 24.15 4100 24.15 up up correct
RY-PN.TO RY-PN 20220218 0 25.66 25.66 25.56 25.63 5055 25.63 down down correct
RY-PO.TO Royal Bank of Canada 20220218 0 25.63 25.63 25.61 25.61 1550 25.61 down down correct
RY-PS.TO Royal Bank of Canada 20220218 0 24.85 24.85 24.73 24.8 7659 24.8 down down correct
RY-PZ.TO Royal Bank of Canada 20220218 0 23.2 23.35 23.16 23.35 12363 23.35 up up correct
RY.TO Royal Bank of Canada 20220218 0 141.5 142.04 140.57 141.05 2147343 141.05 down down correct
S.TO Sherritt International Corporation 20220218 0 0.6 0.6 0.58 0.6 664562 0.6
SAM.TO Starcore International Mines Ltd 20220218 0 0.245 0.245 0.23 0.23 41000 0.23 down up incorrect
SAP.TO Saputo Inc 20220218 0 30.84 31.06 30.71 30.97 638303 30.97 up down incorrect
SAU.TO St. Augustine Gold and Copper Limited 20220218 0 0.105 0.11 0.105 0.11 644457 0.11 up up correct
SBB.TO Sabina Gold & Silver Corp 20220218 0 1.36 1.36 1.33 1.33 534437 1.33 down down correct
SBC-PA.TO SBC-PA 20220218 0 10.38 10.38 10.36 10.36 5550 10.36 down down correct
SBC.TO Brompton Split Banc Corp 20220218 0 14.15 14.15 13.89 13.94 39706 13.94 down down correct
SBI.TO Serabi Gold plc 20220218 0 0.94 0.94 0.94 0.94 2000 0.94
SBR.TO Silver Bear Resources Plc 20220218 0 0.095 0.095 0.095 0.095 7500 0.095
SBT.TO Purpose Silver Bullion Fund 20220218 0 12.99 13.62 12.99 13.11 3550 13.11 up down incorrect
SCL.TO Shawcor Ltd 20220218 0 6 6.07 5.81 5.81 184974 5.81 down down correct
SCY.TO Scandium International Mining Corp 20220218 0 0.15 0.15 0.145 0.145 90800 0.145 down down correct
SDE.TO Spartan Delta Corp. 20220218 0 8.41 8.42 8.09 8.18 178465 8.18 down up incorrect
SEA.TO Seabridge Gold Inc 20220218 0 21.84 21.84 21.17 21.47 69331 21.47 down down correct
SES.TO Secure Energy Services Inc 20220218 0 6.05 6.12 5.97 5.98 662266 5.98 down down correct
SFC.TO Sagicor Financial Company Ltd 20220218 0 6.47 6.47 6.47 6.47 1500 6.47
SFD.TO NXT Energy Solutions Inc 20220218 0 0.54 0.54 0.54 0.54 3500 0.54
SFI.TO Solution Financial Inc. 20220218 0 0.34 0.34 0.34 0.34 500 0.34
SGLD.TO Sabre Gold Mines Corp. 20220218 0 0.07 0.07 0.06 0.065 338880 0.065 down down correct
SGR-U.TO Slate Grocery REIT 20220218 0 12 12 11.95 11.95 1108 11.95 down down correct
SGR-UN.TO Slate Grocery REIT 20220218 0 15.35 15.42 15.26 15.27 82459 15.27 down up incorrect
SGY.TO Surge Energy Inc 20220218 0 6.78 6.78 6.55 6.59 680383 6.59 down up incorrect
SHLE.TO Source Energy Services Ltd 20220218 0 2.82 3 2.55 2.69 54088 2.69 down up incorrect
SHOP.TO Shopify Inc 20220218 0 839.81 870.72 815.28 837 395175 837 down down correct
SIA.TO Sienna Senior Living Inc 20220218 0 15.46 15.48 15.28 15.29 204611 15.29 down down correct
SID.TO CI U.S. Trendleaders ETF 20220218 0 30.18 30.25 30.18 30.19 4700 30.19 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20220218 0 9.93 10.15 9.93 9.96 9001 9.96 up up correct
SII.TO Sprott Inc 20220218 0 50.3 50.54 48.57 48.83 33809 48.83 down down correct
SIL.TO SilverCrest Metals Inc 20220218 0 11.46 11.51 10.99 11.01 337104 11.01 down down correct
SIS.TO Savaria Corporation 20220218 0 18 18.1 17.77 17.84 50286 17.84 down down correct
SJ.TO Stella-Jones Inc 20220218 0 40.75 40.8 40.43 40.55 167947 40.55 down down correct
SJR-B.TO Shaw Communications Inc 20220218 0 37.53 37.53 37.255 37.3 663255 37.3 down down correct
SKE.TO Skeena Resources Limited 20220218 0 13.29 13.29 12.9 13.06 100330 13.06 down down correct
SKYY.TO First Trust Cloud Computing ETF 20220218 0 20 20 20 20 3088 20
SLF-PC.TO Sun Life Financial Inc 20220218 0 23.7 23.73 23.7 23.7 1600 23.7
SLF-PD.TO Sun Life Financial Inc 20220218 0 23.42 23.81 23.42 23.81 10424 23.81 up up correct
SLF-PE.TO Sun Life Financial Inc 20220218 0 23.85 23.85 23.72 23.74 17500 23.74 down down correct
SLF-PG.TO Sun Life Financial Inc 20220218 0 17.59 17.59 17.58 17.58 1700 17.58 down up incorrect
SLF-PH.TO Sun Life Financial Inc 20220218 0 22.2 22.2 22.2 22.2 1100 22.2
SLF-PJ.TO Sun Life Financial Inc 20220218 0 18.13 18.25 18.13 18.2 9100 18.2 up down incorrect
SLF.TO Sun Life Financial Inc 20220218 0 68.25 68.57 67.61 67.68 8873193 67.68 down down correct
SLR.TO Solitario Zinc Corp 20220218 0 0.81 0.81 0.81 0.81 38870 0.81
SLS.TO Solaris Resources Inc 20220218 0 14.02 14.16 13.71 13.75 88661 13.75 down down correct
SMC.TO Sulliden Mining Capital Inc 20220218 0 0.125 0.125 0.125 0.125 1610 0.125
SMT.TO Sierra Metals Inc 20220218 0 1.73 1.75 1.64 1.66 39133 1.66 down down correct
SMU-UN.TO Summit Industrial Income REIT 20220218 0 21.46 21.76 21.33 21.45 1189761 21.45 down down correct
SNC.TO SNC-Lavalin Group Inc 20220218 0 29.06 29.39 28.55 28.61 234939 28.61 down down correct
SOLG.TO SolGold Plc 20220218 0 0.46 0.46 0.445 0.445 13468 0.445 down down correct
SOT-UN.TO Slate Office REIT 20220218 0 5.07 5.1 5.05 5.06 128445 5.06 down down correct
SOY.TO SunOpta Inc 20220218 0 6.21 6.27 6.08 6.08 66421 6.08 down down correct
SPB.TO Superior Plus Corp 20220218 0 12.33 12.33 11.205 11.28 4088235 11.28 down down correct
SPG.TO Spark Power Group Inc 20220218 0 1.27 1.35 1.27 1.35 73104 1.35 up down incorrect
SPPP.TO Sprott Physical Platinum and Palladium Trust 20220218 0 21.65 21.65 21.4 21.4 806 21.4 down up incorrect
SRU-UN.TO SmartCentres Real Estate Investment Trust 20220218 0 31.36 31.7 31.36 31.43 348087 31.43 up down incorrect
SRV-UN.TO SIR Royalty Income Fund 20220218 0 12.79 12.8 12.68 12.75 10477 12.75 down down correct
SSL.TO Sandstorm Gold Ltd 20220218 0 8.91 9.06 8.53 8.69 419161 8.69 down up incorrect
SSRM.TO SSR Mining Inc 20220218 0 23.53 23.66 23.23 23.58 724260 23.58 up up correct
STEP.TO STEP Energy Services Ltd 20220218 0 1.95 1.95 1.88 1.9 43418 1.9 down down correct
STGO.TO Steppe Gold Ltd 20220218 0 1.22 1.25 1.21 1.24 35150 1.24 up down incorrect
STLC.TO Stelco Holdings Inc 20220218 0 36.52 36.52 35.41 35.57 199837 35.57 down down correct
STN.TO Stantec Inc 20220218 0 65.79 66.05 65.42 65.55 274857 65.55 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20220218 0 24.39 24.45 24.39 24.45 1129 24.45 up down incorrect
SU.TO Suncor Energy Inc 20220218 0 37.33 37.58 36.92 37.06 9558124 37.06 down up incorrect
SVB.TO Silver Bull Resources Inc 20220218 0 0.315 0.33 0.31 0.31 52036 0.31 down up incorrect
SVM.TO Silvercorp Metals Inc 20220218 0 4.73 4.74 4.51 4.54 382149 4.54 down down correct
SVR-C.TO iShares Silver Bullion ETF 20220218 0 11.8 11.85 11.8 11.83 4303 11.83 up up correct
SVR.TO iShares Silver Bullion ETF 20220218 0 12.05 12.11 12.04 12.06 6954 12.06 up up correct
SW.TO Sierra Wireless Inc 20220218 0 19.26 19.51 18.86 18.9 37037 18.9 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20220218 0 3.2 3.2 3.2 3.2 135 3.2
SXI.TO Synex International Inc 20220218 0 3.09 3.09 3.09 3.09 203 3.09
SXP.TO Supremex Inc 20220218 0 3.44 3.45 3.42 3.44 22781 3.44
SYLD.TO Purpose Strategic Yield Fund 20220218 0 20.64 20.64 20.54 20.56 1820 20.56 down up incorrect
SYZ.TO Sylogist Ltd. 20220218 0 10.45 10.65 10.34 10.35 41824 10.35 down up incorrect
SZLS.TO StageZero Life Sciences Ltd 20220218 0 0.235 0.235 0.23 0.235 194922 0.235
T.TO TELUS Corporation 20220218 0 31.97 32.26 31.95 32.13 2750412 32.13 up up correct
TA-PD.TO TransAlta Corporation 20220218 0 15.9 15.98 15.9 15.91 1797 15.91 up down incorrect
TA-PF.TO TA-PF 20220218 0 21.05 21.05 21.02 21.02 1700 21.02 down down correct
TA-PH.TO TA-PH 20220218 0 23.67 23.67 23.64 23.67 4602 23.67
TA-PJ.TO TransAlta Corporation 20220218 0 24.1 24.1 24.01 24.01 1390 24.01 down down correct
TA.TO TransAlta Corporation 20220218 0 13.12 13.23 13.04 13.08 401346 13.08 down down correct
TAIG.TO Taiga Motors Corp 20220218 0 5.14 5.54 4.97 5.45 121208 5.45 up up correct
TBL.TO Taiga Building Products Ltd 20220218 0 2.96 3 2.89 2.95 37087 2.95 down down correct
TBP.TO Tetra Bio-Pharma Inc 20220218 0 0.085 0.09 0.08 0.08 1262578 0.08 down down correct
TC.TO Tucows Inc 20220218 0 94.72 95.09 92.18 92.81 25423 92.81 down down correct
TCL-A.TO Transcontinental Inc 20220218 0 20.37 20.69 20.32 20.41 106595 20.41 up up correct
TCL-B.TO Transcontinental Inc 20220218 0 20.8 20.8 20.8 20.8 281 20.8
TCLV.TO TD Q Canadian Low Volatility ETF 20220218 0 19.86 19.86 19.82 19.82 1883 19.82 down down correct
TCN.TO Tricon Residential Inc 20220218 0 18.84 18.99 18.64 18.67 535913 18.67 down down correct
TCS.TO Tecsys Inc 20220218 0 36 36.44 35.5 35.92 27905 35.92 down down correct
TCW.TO Trican Well Service Ltd 20220218 0 3.55 3.62 3.52 3.54 1040755 3.54 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20220218 0 23.22 23.26 23.16 23.17 3600 23.17 down down correct
TD-PFB.TO The Toronto-Dominion Bank 20220218 0 23.21 23.22 23.21 23.22 8400 23.22 up up correct
TD-PFC.TO The Toronto-Dominion Bank PFD SER 5 20220218 0 23.28 23.33 23.24 23.33 1000 23.33 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20220218 0 24.31 24.31 24.3 24.3 4201 24.3 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20220218 0 25.25 25.25 25.25 25.25 100 25.25
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20220218 0 24.95 24.99 24.95 24.99 4250 24.99 up up correct
TD-PFK.TO The Toronto-Dominion Bank 20220218 0 24.71 24.76 24.63 24.7 8700 24.7 down down correct
TD-PFL.TO The Toronto-Dominion Bank 20220218 0 26.04 26.04 26.04 26.04 197 26.04
TD-PFM.TO The Toronto-Dominion Bank 20220218 0 26.12 26.19 26.12 26.15 2443 26.15 up up correct
TD.TO The Toronto-Dominion Bank 20220218 0 106.65 106.85 105.95 106.23 3566299 106.23 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20220218 0 14.17 14.22 14.17 14.22 1048 14.22 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20220218 0 16.12 16.12 16.03 16.03 1396 16.03 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20220218 0 26.59 26.59 26.09 26.27 35087 26.27 down up incorrect
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20220218 0 9.87 9.98 9.8 9.83 28790 9.83 down down correct
TECK-A.TO Teck Resources Limited 20220218 0 48.02 48.8 47.5 48.53 1607 48.53 up up correct
TECK-B.TO Teck Resources Limited 20220218 0 45.78 45.96 45.02 45.3 1127878 45.3 down up incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20220218 0 9.56 9.57 9.56 9.57 14550 9.57 up down incorrect
TF.TO Timbercreek Financial Corp 20220218 0 9.7 9.73 9.66 9.72 77390 9.72 up up correct
TFII.TO TFI International Inc 20220218 0 132.27 132.43 130.21 130.44 113357 130.44 down up incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20220218 0 19.15 19.23 19.08 19.15 44219 19.15
TGGR.TO TD Active Global Equity Growth ETF 20220218 0 19.43 19.43 19.43 19.43 598 19.43
TGL.TO TransGlobe Energy Corporation 20220218 0 4 4.06 3.94 4.01 40871 4.01 up down incorrect
TGO.TO TeraGo Inc 20220218 0 6 6.18 6 6.18 1800 6.18 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20220218 0 17.25 17.29 17.21 17.25 7057 17.25
TH.TO Theratechnologies Inc 20220218 0 3.72 3.86 3.72 3.86 6078 3.86 up down incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20220218 0 21.14 21.17 21.04 21.11 1148 21.11 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20220218 0 30.15 30.15 29.85 30.08 943 30.08 down down correct
TI.TO Titan Mining Corporation 20220218 0 0.62 0.62 0.62 0.62 834 0.62
TIH.TO Toromont Industries Ltd 20220218 0 111.25 111.25 107.86 107.93 197244 107.93 down down correct
TILV.TO TD Q International Low Volatility ETF 20220218 0 15.1 15.1 15.1 15.1 2310 15.1
TINF.TO TD Active Global Infrastructure Equity ETF 20220218 0 17.5 17.51 17.43 17.47 12499 17.47 down down correct
TIXT.TO TELUS International 20220218 0 31.73 31.73 30.61 30.76 199494 30.76 down down correct
TKO.TO Taseko Mines Limited 20220218 0 2.47 2.48 2.39 2.42 251039 2.42 down up incorrect
TLF.TO Brompton Tech Leaders Income ETF 20220218 0 19.08 19.2 19.01 19.1 5814 19.1 up up correct
TLG.TO Troilus Gold Corp 20220218 0 0.82 0.82 0.79 0.81 185500 0.81 down down correct
TLO.TO Talon Metals Corp 20220218 0 0.67 0.67 0.63 0.63 403242 0.63 down down correct
TLRY.TO Tilray Inc 20220218 0 8.54 8.63 8.07 8.12 1557189 8.12 down down correct
TMD.TO Titan Medical Inc 20220218 0 0.77 0.78 0.75 0.78 16884 0.78 up up correct
TMEI.TO TD Morningstar ESG International Equity Index ETF 20220218 0 15.8 15.8 15.8 15.8 801 15.8
TMEU.TO TD Morningstar ESG U.S. Equity Index ETF 20220218 0 17.29 17.32 17.29 17.32 739 17.32 up up correct
TML.TO Treasury Metals Inc 20220218 0 0.7 0.71 0.7 0.7 11728 0.7
TMQ.TO Trilogy Metals Inc 20220218 0 1.93 1.94 1.92 1.93 6201 1.93
TNT-UN.TO True North Commercial Real Estate Investment Trust 20220218 0 7.42 7.48 7.39 7.4 280214 7.4 down down correct
TNX.TO Tanzanian Gold Corporation 20220218 0 0.44 0.46 0.44 0.455 19900 0.455 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20220218 0 18.13 18.13 18 18.03 5429 18.03 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20220218 0 16.58 16.58 16.5 16.57 2201 16.57 down down correct
TOT.TO Total Energy Services Inc 20220218 0 6.54 6.54 6.3 6.33 38042 6.33 down down correct
TOU.TO Tourmaline Oil Corp 20220218 0 46.2 46.31 45.48 46.13 1381963 46.13 down down correct
TOY.TO Spin Master Corp 20220218 0 45.33 45.39 44.77 44.81 22006 44.81 down down correct
TPE.TO TD International Equity Index ETF 20220218 0 19.78 19.78 19.64 19.7 9174 19.7 down down correct
TPRF.TO TD Active Preferred Share ETF 20220218 0 11.2 11.23 11.2 11.21 14095 11.21 up up correct
TPU.TO TD U.S. Equity Index ETF 20220218 0 31.65 31.65 31.28 31.42 21348 31.42 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20220218 0 15.63 15.67 15.57 15.58 11124 15.58 down down correct
TQGM.TO TD Q Global Multifactor ETF 20220218 0 15.7 15.7 15.7 15.7 110 15.7
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20220218 0 16.87 16.87 16.87 16.87 342 16.87
TRI.TO Thomson Reuters Corporation 20220218 0 127.51 128.69 126.73 127.8 386892 127.8 up up correct
TRL.TO Trilogy International Partners Inc 20220218 0 2.19 2.23 2.18 2.18 1527 2.18 down down correct
TRP-PA.TO TC Energy Corporation 20220218 0 18.88 18.88 18.62 18.62 10350 18.62 down down correct
TRP-PB.TO TC Energy Corporation 20220218 0 14.02 14.02 13.89 13.89 1000 13.89 down down correct
TRP-PC.TO TC Energy Corporation 20220218 0 15.79 15.79 15.69 15.69 300 15.69 down down correct
TRP-PD.TO TRP-PD 20220218 0 20.74 20.78 20.72 20.76 7300 20.76 up down incorrect
TRP-PE.TO TRP-PE 20220218 0 20.67 20.67 20.6 20.6 4750 20.6 down down correct
TRP-PF.TO TC Energy Corporation 20220218 0 18.25 18.35 18.24 18.24 8721 18.24 down down correct
TRP-PG.TO TRP-PG 20220218 0 23.6 23.6 23.6 23.6 2400 23.6
TRP-PH.TO TRP-PH 20220218 0 14.8 14.8 14.8 14.8 400 14.8
TRP-PK.TO TC Energy Corporation 20220218 0 25.06 25.13 25.06 25.13 6000 25.13 up up correct
TRP.TO TC Energy Corporation 20220218 0 66.57 67.01 66.235 66.81 3258551 66.81 up up correct
TRQ.TO Turquoise Hill Resources Ltd 20220218 0 26.17 26.4 25.9 26.03 162205 26.03 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20220218 0 22.66 22.66 22.44 22.54 867 22.54 down down correct
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20220218 0 22.6 22.72 22.36 22.42 21628 22.42 down down correct
TRZ.TO Transat A.T. Inc 20220218 0 5.21 5.38 5.16 5.26 293934 5.26 up up correct
TSK.TO Talisker Resources Ltd 20220218 0 0.26 0.27 0.26 0.27 13600 0.27 up down incorrect
TSL.TO Tree Island Steel Ltd 20220218 0 4.94 4.98 4.94 4.98 23175 4.98 up down incorrect
TSU.TO Trisura Group Ltd 20220218 0 37.76 39.42 37.47 37.69 386345 37.69 down up incorrect
TTP.TO TD Canadian Equity Index ETF 20220218 0 24.22 24.22 24.05 24.05 10127 24.05 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20220218 0 19.89 19.94 19.81 19.88 7788 19.88 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20220218 0 17.85 17.85 17.85 17.85 1715 17.85
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20220218 0 13.52 13.52 13.51 13.51 1979 13.51 down down correct
TV.TO Trevali Mining Corporation 20220218 0 1.25 1.26 1.2 1.22 98739 1.22 down down correct
TVA-B.TO TVA Group Inc 20220218 0 3.41 3.47 3.4 3.41 6429 3.41
TVE.TO Tamarack Valley Energy Ltd 20220218 0 4.71 4.76 4.6 4.71 5845173 4.71
TVK.TO TerraVest Industries Inc 20220218 0 24.63 24.7 24.48 24.7 2302 24.7 up up correct
TWC.TO TWC Enterprises Limited 20220218 0 18.75 18.75 18.55 18.55 530 18.55 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20220218 0 1.32 1.35 1.29 1.32 498068 1.32
TXF.TO CI Tech Giants Covered Call ETF 20220218 0 19.93 19.97 19.53 19.66 145568 19.66 down down correct
TXG.TO Torex Gold Resources Inc 20220218 0 15.44 15.72 15.42 15.51 301301 15.51 up up correct
TXP.TO Touchstone Exploration Inc 20220218 0 1.46 1.49 1.46 1.48 124881 1.48 up up correct
U-U.TO Sprott Physical Uranium Trust 20220218 0 11 11.06 10.86 10.97 16800 10.97 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20220218 0 13.75 13.75 13.75 13.75 224 13.75
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20220218 0 12.25 12.29 12.25 12.29 2100 12.29 up up correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20220218 0 12.66 12.66 12.55 12.61 9061 12.61 down down correct
UEX.TO UEX Corporation 20220218 0 0.32 0.32 0.305 0.32 643980 0.32
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20220218 0 46.74 46.79 46.69 46.79 5944 46.79 up down incorrect
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20220218 0 30.08 30.08 30.08 30.08 200 30.08
UNC.TO United Corporations Limited 20220218 0 107.05 107.05 104.07 104.07 3500 104.07 down down correct
UNS.TO Uni-Select Inc 20220218 0 23.78 27.75 23.78 25.96 741015 25.96 up up correct
URB-A.TO Urbana Corporation 20220218 0 3.45 3.47 3.45 3.47 600 3.47 up up correct
URE.TO Ur-Energy Inc 20220218 0 1.51 1.54 1.46 1.47 285343 1.47 down down correct
USA.TO Americas Gold and Silver Corporation 20220218 0 1.28 1.28 1.23 1.26 219907 1.26 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20220218 0 36.32 36.34 36.19 36.21 1113 36.21 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20220218 0 24.67 24.69 24.65 24.66 60078 24.66 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20220218 0 29.65 29.66 29.54 29.58 37348 29.58 down down correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20220218 0 24.66 24.69 24.65 24.69 4186 24.69 up down incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20220218 0 24.63 24.67 24.61 24.66 9761 24.66 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20220218 0 46.25 46.33 45.97 45.97 37547 45.97 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20220218 0 26.67 26.72 26.67 26.72 15226 26.72 up up correct
VCM.TO Vecima Networks Inc 20220218 0 16.75 16.95 16.75 16.85 1200 16.85 up down incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20220218 0 42.89 42.94 42.54 42.56 186952 42.56 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20220218 0 28.02 28.04 27.95 27.96 7135 27.96 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20220218 0 39.23 39.23 39.05 39.1 18077 39.1 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20220218 0 46.13 46.16 45.85 45.88 112143 45.88 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20220218 0 32.2 32.2 32.12 32.12 1552 32.12 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20220218 0 38.14 38.18 37.97 38.08 25213 38.08 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20220218 0 47.56 47.56 47.21 47.3 8818 47.3 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20220218 0 35.21 35.25 34.95 35.06 221379 35.06 down down correct
VET.TO Vermilion Energy Inc 20220218 0 21.76 21.95 21.37 21.72 1832288 21.72 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20220218 0 98.87 99.13 98 98.54 333605 98.54 down up incorrect
VGCX.TO Victoria Gold Corp 20220218 0 16.17 16.26 15.615 15.82 87296 15.82 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20220218 0 68.89 68.96 68.48 68.77 5514 68.77 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20220218 0 53.24 53.33 52.9 53.08 7886 53.08 down up incorrect
VGRO.TO Vanguard Growth ETF Portfolio 20220218 0 31.28 31.32 31.1 31.19 188505 31.19 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20220218 0 24.42 24.47 24.42 24.47 505 24.47 up up correct
VGZ.TO Vista Gold Corp 20220218 0 1.08 1.09 1.08 1.09 200 1.09 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20220218 0 33.2 33.2 33.01 33.04 2077 33.04 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20220218 0 27.28 27.41 27.25 27.41 6139 27.41 up down incorrect
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20220218 0 31.33 31.39 31.15 31.36 60069 31.36 up up correct
VIVO.TO VIVO Cannabis Inc 20220218 0 0.08 0.08 0.075 0.08 221289 0.08
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20220218 0 25.04 25.04 25.04 25.04 333 25.04
VLE.TO Valeura Energy Inc 20220218 0 0.46 0.48 0.46 0.48 29502 0.48 up up correct
VLN.TO Velan Inc 20220218 0 8.81 8.81 8.75 8.8 6103 8.8 down down correct
VLNS.TO The Valens Company Inc 20220218 0 2.84 2.93 2.72 2.72 232294 2.72 down down correct
VMD.TO Viemed Healthcare Inc 20220218 0 5.25 5.26 5.08 5.14 39539 5.14 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20220218 0 44.25 44.41 44.23 44.23 1027 44.23 down down correct
VNP.TO 5N Plus Inc 20220218 0 2.25 2.25 2.19 2.23 53784 2.23 down down correct
VOYG.TO Voyager Digital Ltd. 20220218 0 9.17 9.47 8.85 9.44 661126 9.44 up up correct
VQS.TO Viq Solutions Inc 20220218 0 2.5 2.5 2.41 2.47 11372 2.47 down up incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20220218 0 36.63 36.63 36.3 36.3 10351 36.3 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20220218 0 25.85 25.88 25.82 25.87 17389 25.87 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20220218 0 23.34 23.37 23.34 23.37 79565 23.37 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20220218 0 23.82 23.87 23.82 23.84 25726 23.84 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20220218 0 73.22 73.46 72.4 72.73 73789 72.73 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20220218 0 76.3 76.51 75.67 76.15 40856 76.15 down up incorrect
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20220218 0 81.21 81.73 79.89 80.2 19203 80.2 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20220218 0 41.34 41.77 41.34 41.48 10247 41.48 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20220218 0 32.25 32.33 32.12 32.33 2903 32.33 up up correct
VWE-U.TO Vintage Wine Estates Inc 20220218 0 8.17 8.28 8.17 8.28 8600 8.28 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20220218 0 48.99 48.99 48.57 48.76 28283 48.76 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20220218 0 26.34 26.34 26.34 26.34 1075 26.34
VXM.TO CI Morningstar International Value Index ETF 20220218 0 25.94 25.95 25.94 25.95 400 25.95 up up correct
WBR.TO Waterloo Brewing Ltd 20220218 0 5.58 5.58 5.55 5.58 1001 5.58
WCN.TO Waste Connections Inc 20220218 0 153.09 155.78 152.99 154.35 731030 154.35 up up correct
WCP.TO Whitecap Resources Inc 20220218 0 9.23 9.24 9.05 9.13 2746334 9.13 down down correct
WDO.TO Wesdome Gold Mines Ltd 20220218 0 13.94 14.34 13.76 13.79 474656 13.79 down down correct
WEED.TO Canopy Growth Corporation 20220218 0 10.36 10.46 9.78 9.8 2294774 9.8 down down correct
WEF.TO Western Forest Products Inc 20220218 0 2.19 2.29 2.15 2.15 1896652 2.15 down up incorrect
WELL.TO WELL Health Technologies Corp 20220218 0 4.4 4.4 4.23 4.28 683386 4.28 down up incorrect
WFG.TO West Fraser Timber Co Ltd 20220218 0 124.19 125.75 122.36 123.19 275579 123.19 down down correct
WFS.TO World Financial Split Corp 20220218 0 3.26 3.26 3.26 3.26 237 3.26
WILD.TO WildBrain Ltd 20220218 0 3.02 3.02 2.85 2.87 73849 2.87 down up incorrect
WJX.TO Wajax Corporation 20220218 0 24.21 24.21 23.53 23.53 31179 23.53 down up incorrect
WLLW.TO Willow Biosciences Inc 20220218 0 0.39 0.39 0.39 0.39 7500 0.39
WM.TO Wallbridge Mining Company Limited 20220218 0 0.325 0.33 0.32 0.33 636009 0.33 up up correct
WN-PC.TO George Weston Limited 20220218 0 25.26 25.31 25.25 25.25 400 25.25 down up incorrect
WN-PD.TO George Weston Limited 20220218 0 25.22 25.24 25.22 25.22 3415 25.22
WN-PE.TO George Weston Limited 20220218 0 23.85 24.15 23.85 24.15 5320 24.15 up up correct
WN.TO George Weston Limited 20220218 0 138.62 139.08 137.42 137.93 156397 137.93 down down correct
WOMN.TO BMO Women in Leadership Fund 20220218 0 28.91 28.91 28.91 28.91 116 28.91
WPK.TO Winpak Ltd 20220218 0 37.49 37.96 37.32 37.6 92368 37.6 up up correct
WPM.TO Wheaton Precious Metals Corp 20220218 0 56.25 56.28 55.09 55.49 868426 55.49 down down correct
WPRT.TO Westport Fuel Systems Inc 20220218 0 2.04 2.055 1.93 1.96 412405 1.96 down up incorrect
WRG.TO Western Energy Services Corp 20220218 0 0.36 0.36 0.35 0.36 4028 0.36
WRN.TO Western Copper and Gold Corporation 20220218 0 2.09 2.1 2.05 2.08 210023 2.08 down down correct
WRX.TO Western Resources Corp 20220218 0 0.24 0.24 0.23 0.235 65854 0.235 down down correct
WSP.TO WSP Global Inc 20220218 0 155.82 155.9 149.09 149.99 358033 149.99 down up incorrect
WTE.TO Westshore Terminals Investment Corporation 20220218 0 28.12 28.33 27.94 27.97 54161 27.97 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20220218 0 24.91 24.91 24.63 24.63 5774 24.63 down up incorrect
X.TO TMX Group Limited 20220218 0 127.74 127.74 124.82 124.83 101047 124.83 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20220218 0 38.29 38.29 38.29 38.29 1000 38.29
XAM.TO Xanadu Mines Limited 20220218 0 0.025 0.03 0.025 0.03 151616 0.03 up up correct
XAU.TO Goldmoney Inc 20220218 0 2.19 2.19 2.06 2.08 24373 2.08 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20220218 0 26.75 26.75 26.72 26.72 2000 26.72 down down correct
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20220218 0 33.8 33.86 33.56 33.7 298145 33.7 down up incorrect
XBAL.TO iShares Core Balanced ETF Portfolio 20220218 0 26.6 26.63 26.51 26.56 22397 26.56 down up incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20220218 0 30.28 30.29 30.24 30.26 84199 30.26 down down correct
XBC.TO Xebec Adsorption Inc 20220218 0 1.67 1.67 1.56 1.57 812548 1.57 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20220218 0 20.74 20.76 20.7 20.7 40464 20.7 down up incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20220218 0 38.24 38.24 38.24 38.24 100 38.24
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20220218 0 49.5 49.5 49.37 49.37 430 49.37 down down correct
XCG.TO iShares Canadian Growth Index ETF 20220218 0 43.21 43.3 42.84 42.84 2257 42.84 down down correct
XCH.TO iShares China Index ETF 20220218 0 22.69 22.69 22.32 22.39 33848 22.39 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20220218 0 22.07 22.07 22 22.02 6343 22.02 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20220218 0 64.81 64.81 64.31 64.31 6094 64.31 down up incorrect
XCV.TO iShares Canadian Value Index ETF 20220218 0 35.17 35.17 34.93 34.93 3647 34.93 down down correct
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20220218 0 23.06 23.1 23.03 23.03 10414 23.03 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20220218 0 24.09 24.14 24.07 24.1 4300 24.1 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20220218 0 25.99 25.99 25.8 25.82 49012 25.82 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20220218 0 50.75 50.75 50.68 50.68 559 50.68 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20220218 0 20.1 20.1 20.1 20.1 300 20.1
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20220218 0 25.49 25.58 25.46 25.56 1737 25.56 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20220218 0 25.42 25.51 25.42 25.51 1796 25.51 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20220218 0 31.98 32.02 31.82 31.85 42819 31.85 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20220218 0 18.69 18.69 18.59 18.61 9182 18.61 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20220218 0 23.54 23.55 23.54 23.55 6800 23.55 up up correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20220218 0 29.24 29.24 29.07 29.17 12529 29.17 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20220218 0 33.94 34.03 33.82 33.91 156026 33.91 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20220218 0 29.13 29.13 28.96 29.03 25651 29.03 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20220218 0 34.5 34.5 34.49 34.5 834 34.5
XEQT.TO iShares Core Equity ETF Portfolio 20220218 0 26.39 26.42 26.18 26.27 97897 26.27 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20220218 0 26.34 26.34 26.12 26.16 2414 26.16 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20220218 0 27.13 27.13 27 27.1 930 27.1 down up incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20220218 0 26.7 26.76 26.62 26.69 38211 26.69 down down correct
XFI.TO iShares MSCI Multifactor EAFE Index ETF 20220218 0 24.21 24.21 24.21 24.21 2471 24.21
XFR.TO iShares Floating Rate Index ETF 20220218 0 20.06 20.07 20.06 20.07 2593 20.07 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20220218 0 20.99 21.03 20.99 21.02 13013 21.02 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20220218 0 40.31 40.35 40.3 40.3 683 40.3 down up incorrect
XGRO.TO iShares Core Growth ETF Portfolio 20220218 0 25.15 25.15 24.98 25.03 79860 25.03 down up incorrect
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20220218 0 20.15 20.2 20.11 20.11 5874 20.11 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20220218 0 63.78 63.78 63.17 63.42 2490 63.42 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20220218 0 31.38 31.38 31.15 31.29 11629 31.29 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20220218 0 26.9 26.9 26.77 26.85 759 26.85 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20220218 0 17.88 17.89 17.79 17.89 10427 17.89 up up correct
XID.TO iShares India Index ETF 20220218 0 45.36 45.36 45.22 45.22 655 45.22 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220218 0 23.35 23.35 23.35 23.35 246 23.35
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20220218 0 29.83 29.87 29.7 29.77 43473 29.77 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20220218 0 20.49 20.49 20.49 20.49 100 20.49
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20220218 0 22.93 23.05 22.93 23.05 17310 23.05 up up correct
XLY.TO Auxly Cannabis Group Inc 20220218 0 0.17 0.17 0.155 0.16 814284 0.16 down up incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20220218 0 25.77 25.81 25.61 25.65 22714 25.65 down down correct
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20220218 0 24.3 24.62 24.25 24.39 3173 24.39 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20220218 0 35.28 35.35 35.26 35.35 2255 35.35 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20220218 0 23.57 23.57 23.57 23.57 1700 23.57
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20220218 0 29.02 29.07 29.02 29.03 300 29.03 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20220218 0 31.64 31.64 31.38 31.39 1900 31.39 down down correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20220218 0 24.93 24.93 24.93 24.93 200 24.93
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20220218 0 49.81 49.81 49.81 49.81 130 49.81
XMU.TO iShares MSCI Min Vol USA Index ETF 20220218 0 63.09 63.28 63.04 63.28 3325 63.28 up down incorrect
XMV.TO iShares MSCI Min Vol Canada Index ETF 20220218 0 38.02 38.04 37.87 37.87 1611 37.87 down up incorrect
XMW.TO iShares MSCI Min Vol Global Index ETF 20220218 0 45.82 45.93 45.72 45.93 2229 45.93 up down incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20220218 0 27.17 27.17 27.17 27.17 720 27.17
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20220218 0 20.05 20.08 20.05 20.08 3564 20.08 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20220218 0 26.82 26.89 26.72 26.83 7880 26.83 up down incorrect
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20220218 0 111.03 111.14 108.7 109.38 119070 109.38 down up incorrect
XRB.TO iShares Canadian Real Return Bond Index ETF 20220218 0 25 25.07 24.95 25.06 5546 25.06 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20220218 0 19.41 19.41 19.38 19.4 2048 19.4 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20220218 0 26.94 26.96 26.94 26.94 102876 26.94
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20220218 0 22.95 22.96 22.9 22.92 1301 22.92 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20220218 0 22.01 22.05 21.97 22 4451 22 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20220218 0 18.89 18.91 18.88 18.89 14783 18.89
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20220218 0 27.27 27.27 27.16 27.2 679 27.2 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20220218 0 27.27 27.27 27.27 27.27 2018 27.27
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20220218 0 47.05 47.18 46.46 46.71 576375 46.71 down down correct
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20220218 0 19.18 19.18 19.18 19.18 200 19.18
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20220218 0 19.62 19.65 19.62 19.65 8648 19.65 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20220218 0 39.59 39.59 39.57 39.59 1600 39.59
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20220218 0 40.3 40.44 40.29 40.44 3513 40.44 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20220218 0 40.36 40.69 39.92 40.03 92443 40.03 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20220218 0 29.96 29.96 29.96 29.96 129 29.96
XTC.TO Exco Technologies Limited 20220218 0 9.54 9.54 9.35 9.46 23553 9.46 down down correct
XTD.TO TDb Split Corp 20220218 0 5.75 5.77 5.71 5.73 14948 5.73 down down correct
XTG.TO Xtra-Gold Resources Corp 20220218 0 0.93 1 0.93 0.99 41472 0.99 up down incorrect
XTR.TO iShares Diversified Monthly Income ETF 20220218 0 11.29 11.29 11.27 11.27 10006 11.27 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20220218 0 37.88 37.88 37.5 37.62 8552 37.62 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20220218 0 55.07 55.07 54.61 54.76 11048 54.76 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20220218 0 69.04 69.11 68.46 68.83 43424 68.83 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20220218 0 57.12 57.23 56.8 56.94 2831 56.94 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20220218 0 32.85 32.85 32.85 32.85 1601 32.85
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20220218 0 41.89 41.94 41.5 41.72 40938 41.72 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20220218 0 25.28 25.28 25.26 25.26 606 25.26 down down correct
XWD.TO iShares MSCI World Index ETF 20220218 0 68.98 69.05 68.5 68.795 13746 68.795 down up incorrect
Y.TO Yellow Pages Limited 20220218 0 14.2 14.21 14.2 14.21 384 14.21 up up correct
YCM.TO New Commerce Split Fund 20220218 0 5.6 5.7 5.6 5.7 4000 5.7 up down incorrect
YGR.TO Yangarra Resources Ltd 20220218 0 1.77 1.78 1.71 1.74 213659 1.74 down down correct
YRI.TO Yamana Gold Inc 20220218 0 6.01 6.335 6 6.25 4717187 6.25 up down incorrect
YXM-B.TO CI Morningstar US Momentum Index ETF 20220218 0 25.94 25.94 25.83 25.83 2181 25.83 down down correct
ZACE.TO BMO U.S. All Cap Equity Fund 20220218 0 31.29 31.29 31.29 31.29 100 31.29
ZAG.TO BMO Aggregate Bond Index ETF 20220218 0 14.98 15.01 14.98 15 111589 15 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20220218 0 35.79 35.79 35.7 35.7 1344 35.7 down up incorrect
ZBK.TO BMO Equal Weight US Banks Index ETF 20220218 0 37.01 37.1 36.85 36.94 6792 36.94 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20220218 0 49.07 49.07 48.97 48.99 4543 48.99 down down correct
ZCH.TO BMO China Equity Index ETF 20220218 0 19.55 19.55 19.23 19.33 33481 19.33 down up incorrect
ZCLN.TO BMO Clean Energy Index ETF 20220218 0 17.81 17.81 17.6 17.66 16283 17.66 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20220218 0 15.99 16.04 15.99 16.02 11117 16.02 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20220218 0 33.6 33.6 33.59 33.59 1224 33.59 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20220218 0 22.13 22.13 22.13 22.13 100 22.13
ZCS.TO BMO Short Corporate Bond Index ETF 20220218 0 13.79 13.82 13.79 13.805 8150 13.805 up down incorrect
ZDB.TO BMO Discount Bond Index ETF 20220218 0 15.835 15.86 15.835 15.86 2543 15.86 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20220218 0 22.67 22.67 22.64 22.64 1101 22.64 down down correct
ZDI.TO BMO International Dividend ETF 20220218 0 20.85 20.85 20.78 20.82 7733 20.82 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20220218 0 54.77 55 54.43 54.6 3978 54.6 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20220218 0 24.7 24.84 24.67 24.75 8314 24.75 up up correct
ZDV.TO BMO Canadian Dividend ETF 20220218 0 20.91 20.96 20.84 20.845 46029 20.845 down down correct
ZDY-U.TO BMO US Dividend ETF 20220218 0 28.64 28.64 28.64 28.64 103 28.64
ZDY.TO BMO US Dividend ETF 20220218 0 35.47 35.6 35.4 35.57 1288 35.57 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20220218 0 20.49 20.58 20.49 20.55 28166 20.55 up down incorrect
ZEB.TO BMO Equal Weight Banks Index ETF 20220218 0 41.69 41.75 41.51 41.55 544739 41.55 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20220218 0 14.22 14.22 14.18 14.18 7325 14.18 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20220218 0 22.59 22.65 22.5 22.6 10537 22.6 up down incorrect
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20220218 0 54.79 54.79 54.1 54.27 63012 54.27 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20220218 0 27.44 27.47 27.27 27.27 10275 27.27 down down correct
ZESG.TO BMO Balanced ESG ETF 20220218 0 33.04 33.04 32.83 32.93 643 32.93 down up incorrect
ZFC.TO BMO SIA Focused Canadian Equity Fund 20220218 0 39.91 39.91 39.91 39.91 100 39.91
ZFH.TO BMO Floating Rate High Yield ETF 20220218 0 13.98 13.98 13.98 13.98 1836 13.98
ZFIN.TO BMO MSCI Fintech Innovation Index ETF 20220218 0 24.36 24.37 24.36 24.37 2540 24.37 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20220218 0 16.45 16.5 16.44 16.44 42701 16.44 down up incorrect
ZFM.TO BMO Mid Federal Bond Index ETF 20220218 0 15.8 15.8 15.8 15.8 2835 15.8
ZFS-L.TO BMO Short Federal Bond Index ETF 20220218 0 20.92 20.92 20.92 20.92 100 20.92
ZGD.TO BMO Equal Weight Global Gold Index ETF 20220218 0 75.23 75.56 75.19 75.56 6654 75.56 up down incorrect
ZGEN.TO BMO MSCI Genomic Innovation Index ETF 20220218 0 22.13 22.13 22.13 22.13 1276 22.13
ZGI.TO BMO Global Infrastructure Index ETF 20220218 0 41.3 41.6 41.28 41.47 2690 41.47 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20220218 0 47.87 48.02 47.79 48.02 3740 48.02 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20220218 0 38.05 38.06 37.88 37.92 5885 37.92 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20220218 0 30.03 30.05 30.03 30.03 400 30.03
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20220218 0 22.89 22.89 22.87 22.87 316 22.87 down down correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20220218 0 12.35 12.45 12.35 12.45 17384 12.45 up up correct
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20220218 0 18.21 18.21 18.21 18.21 181 18.21
ZID.TO BMO India Equity Index ETF 20220218 0 38.87 39.05 38.87 39.02 1699 39.02 up up correct
ZINN.TO BMO MSCI Innovation Index ETF 20220218 0 25.13 25.13 24.84 24.94 2699 24.94 down down correct
ZJG.TO BMO Junior Gold Index ETF 20220218 0 69.01 69.5 69.01 69.12 6970 69.12 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20220218 0 18.35 18.37 18.32 18.37 1714 18.37 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20220218 0 40.51 40.54 40.28 40.29 65894 40.29 down up incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20220218 0 17.34 17.36 17.34 17.36 1117 17.36 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20220218 0 19.17 19.17 19.17 19.17 292 19.17
ZLI.TO BMO Low Volatility International Equity ETF 20220218 0 23.88 23.91 23.82 23.88 3364 23.88
ZLU.TO BMO Low Volatility US Equity ETF 20220218 0 44.18 44.64 44.18 44.62 3598 44.62 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20220218 0 29.57 29.57 29.57 29.57 700 29.57
ZMI.TO BMO Monthly Income ETF 20220218 0 16.75 16.79 16.74 16.74 3634 16.74 down down correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20220218 0 36.28 36.45 36.23 36.28 809 36.28
ZMP.TO BMO Mid Provincial Bond Index ETF 20220218 0 14.68 14.71 14.68 14.69 2593 14.69 up down incorrect
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20220218 0 60.75 60.8 60.43 60.43 1192 60.43 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20220218 0 14.44 14.45 14.42 14.43 2264 14.43 down up incorrect
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20220218 0 58.09 58.1 57.4 57.74 19923 57.74 down up incorrect
ZPAY-F.TO BMO Premium Yield ETF 20220218 0 30.1 30.1 29.89 29.89 3727 29.89 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20220218 0 30.59 30.59 30.52 30.52 592 30.52 down down correct
ZPAY.TO BMO Premium Yield ETF 20220218 0 29.7 29.82 29.67 29.82 27919 29.82 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20220218 0 15.17 15.18 15.12 15.14 2384 15.14 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20220218 0 15.08 15.08 15.08 15.08 566 15.08
ZPR.TO BMO Laddered Preferred Share Index ETF 20220218 0 11.32 11.33 11.3 11.31 190220 11.31 down up incorrect
ZPS.TO BMO Short Provincial Bond Index ETF 20220218 0 12.68 12.68 12.68 12.68 100 12.68

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