CollectAI

close-tor_stocks

2022/02/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20220222 0 0.135 0.135 0.135 0.135 27107 0.135
AAV.TO Advantage Energy Ltd 20220222 0 6.19 6.33 6 6.06 1012821 6.06 down down correct
ABST.TO Absolute Software Corporation 20220222 0 11.6 11.76 11.49 11.58 222857 11.58 down down correct
ABTC.TO Accelerate Carbon-Negative Bitcoin ETF 20220222 0 3.85 3.85 3.84 3.84 201 3.84 down up incorrect
ABX.TO Barrick Gold Corporation 20220222 0 29.49 29.83 28.83 29.07 5577650 29.07 down down correct
AC.TO Air Canada 20220222 0 25 25.64 24.98 25.45 4899319 25.45 up up correct
ACB.TO Aurora Cannabis Inc 20220222 0 5.13 5.2 4.9 4.95 2004005 4.95 down up incorrect
ACD.TO Accord Financial Corp 20220222 0 8.46 8.46 8.38 8.38 1200 8.38 down down correct
ACO-X.TO ATCO Ltd 20220222 0 41.75 41.87 41.45 41.81 181605 41.81 up up correct
ACQ.TO AutoCanada Inc 20220222 0 33.25 34.11 32.35 32.9 102811 32.9 down down correct
ADCO.TO Adcore Inc 20220222 0 0.57 0.57 0.56 0.56 64724 0.56 down down correct
ADN.TO Acadian Timber Corp 20220222 0 18.88 19.18 18.76 19.14 9062 19.14 up up correct
ADW-A.TO Andrew Peller Limited 20220222 0 7.4 7.4 7.22 7.28 86215 7.28 down down correct
ADW-B.TO Andrew Peller Limited 20220222 0 9.3 9.65 9.2 9.65 1375 9.65 up down incorrect
AEG.TO Aegis Brands Inc 20220222 0 0.72 0.72 0.72 0.72 1699 0.72
AEM.TO Agnico Eagle Mines Limited 20220222 0 70 70.56 67.92 68.48 1852969 68.48 down down correct
AEZS.TO Aeterna Zentaris Inc 20220222 0 0.475 0.475 0.45 0.46 43251 0.46 down down correct
AFN.TO Ag Growth International Inc 20220222 0 37.59 37.89 35.39 36.47 140142 36.47 down up incorrect
AGF-B.TO AGF Management Limited 20220222 0 7.11 7.165 7.06 7.12 79997 7.12 up up correct
AGI.TO Alamos Gold Inc 20220222 0 9.41 9.48 9.13 9.22 810312 9.22 down down correct
AGR-UN.TO Sustainable Agriculture & Wellness Dividend Fund 20220222 0 8.92 8.92 8.78 8.78 1202 8.78 down down correct
AH.TO Aleafia Health Inc 20220222 0 0.12 0.125 0.115 0.115 370605 0.115 down down correct
AI.TO Atrium Mortgage Investment Corporation 20220222 0 14.36 14.36 14.12 14.17 58213 14.17 down down correct
AIF.TO Altus Group Limited 20220222 0 50.25 50.35 49.24 49.49 196815 49.49 down down correct
AII.TO Almonty Industries Inc 20220222 0 0.87 0.94 0.86 0.94 34504 0.94 up up correct
AIM.TO Aimia Inc 20220222 0 4.82 4.9 4.67 4.82 290709 4.82
AKT-A.TO AKITA Drilling Ltd 20220222 0 1.11 1.12 1.11 1.12 10550 1.12 up up correct
AKU.TO Akumin Inc 20220222 0 1.32 1.39 1.25 1.31 24150 1.31 down down correct
ALA-PA.TO ALA-PA 20220222 0 19.75 19.75 19.75 19.75 1318 19.75
ALA-PB.TO ALA-PB 20220222 0 20.4 20.4 20.4 20.4 1400 20.4
ALA-PE.TO AltaGas Ltd 20220222 0 24.99 25 24.99 25 520 25 up up correct
ALA-PG.TO AltaGas Ltd 20220222 0 23.87 24 23.87 24 700 24 up up correct
ALA-PK.TO AltaGas Ltd 20220222 0 25.27 25.27 25.27 25.27 600 25.27
ALA-PU.TO AltaGas Ltd 20220222 0 25.08 25.08 25.01 25.01 1400 25.01 down down correct
ALA.TO AltaGas Ltd 20220222 0 27.5 27.75 27.17 27.38 382219 27.38 down down correct
ALC.TO Algoma Central Corporation 20220222 0 17.26 17.26 16.91 17 9557 17 down down correct
ALS.TO Altius Minerals Corporation 20220222 0 20.78 21.1 20.52 20.87 140118 20.87 up up correct
ALYA.TO Alithya Group Inc 20220222 0 3.61 3.65 3.56 3.6 26761 3.6 down down correct
AMM.TO Almaden Minerals Ltd 20220222 0 0.35 0.355 0.34 0.34 56117 0.34 down down correct
AND.TO Andlauer Healthcare Group Inc 20220222 0 45.49 46.43 45.43 46.43 14003 46.43 up up correct
ANX.TO Anaconda Mining Inc 20220222 0 0.83 0.83 0.77 0.8 196437 0.8 down down correct
AOI.TO Africa Oil Corp 20220222 0 2.28 2.305 2.23 2.27 499848 2.27 down down correct
AOT.TO Ascot Resources Ltd 20220222 0 1.1 1.1 1.05 1.05 673354 1.05 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20220222 0 43.42 43.98 43.15 43.78 185281 43.78 up up correct
APLI.TO Appili Therapeutics Inc 20220222 0 0.12 0.12 0.11 0.12 204160 0.12
APR-UN.TO Automotive Properties Real Estate Investment Trust 20220222 0 14.07 14.18 14.01 14.12 33524 14.12 up up correct
APS.TO Aptose Biosciences Inc 20220222 0 1.48 1.54 1.47 1.51 11942 1.51 up up correct
APY.TO Anglo Pacific Group plc 20220222 0 2.6 2.61 2.43 2.5 61080 2.5 down down correct
AQN-PA.TO AQN-PA 20220222 0 24.75 24.75 24.75 24.75 360 24.75
AQN-PD.TO AQN-PD 20220222 0 25.06 25.3 25.06 25.3 2420 25.3 up up correct
AQN.TO Algonquin Power & Utilities Corp 20220222 0 17.73 17.75 17.56 17.7 2468750 17.7 down down correct
AR.TO Argonaut Gold Inc 20220222 0 2.28 2.32 2.21 2.27 662861 2.27 down down correct
ARB.TO Accelerate Arbitrage Fund 20220222 0 26.34 26.36 26.34 26.36 5200 26.36 up up correct
ARE.TO Aecon Group Inc 20220222 0 17.16 17.38 16.835 16.87 331500 16.87 down down correct
ARG.TO Amerigo Resources Ltd 20220222 0 1.53 1.56 1.505 1.52 432377 1.52 down up incorrect
ARIS.TO Aris Gold Corp 20220222 0 1.65 1.65 1.58 1.61 34270 1.61 down down correct
ARX.TO ARC Resources Ltd 20220222 0 14.84 15.03 14.37 14.59 2631075 14.59 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20220222 0 1 1.03 0.98 0.98 20577 0.98 down down correct
ASND.TO Ascendant Resources Inc 20220222 0 0.21 0.23 0.21 0.23 117650 0.23 up up correct
ASP.TO Acerus Pharmaceuticals Corporation 20220222 0 0.045 0.045 0.035 0.04 535934 0.04 down down correct
AT.TO AcuityAds Holdings Inc 20220222 0 3.34 3.44 3.31 3.35 291066 3.35 up up correct
ATA.TO ATS Automation Tooling Systems Inc 20220222 0 48 48.53 47.5 48.45 301906 48.45 up down incorrect
ATE.TO Antibe Therapeutics Inc. 20220222 0 0.71 0.73 0.71 0.72 38913 0.72 up up correct
ATH.TO Athabasca Oil Corporation 20220222 0 1.68 1.76 1.68 1.75 9102129 1.75 up up correct
ATZ.TO Aritzia Inc 20220222 0 53.31 54.11 52.51 53.36 332207 53.36 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20220222 0 37.45 37.59 37.44 37.55 1400 37.55 up down incorrect
AUMN.TO Golden Minerals Company 20220222 0 0.58 0.6 0.55 0.55 32082 0.55 down down correct
AVCN.TO Avicanna Inc 20220222 0 0.55 0.55 0.49 0.49 20610 0.49 down down correct
AVL.TO Avalon Advanced Materials Inc 20220222 0 0.125 0.125 0.12 0.12 447645 0.12 down down correct
AVNT.TO Avant Brands Inc 20220222 0 0.24 0.275 0.24 0.275 146874 0.275 up up correct
AVP.TO Avcorp Industries Inc 20220222 0 0.065 0.065 0.06 0.065 27150 0.065
AW-UN.TO A&W Revenue Royalties Income Fund 20220222 0 40.69 40.93 40.1 40.57 11864 40.57 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20220222 0 25.4 25.4 25.35 25.4 5525 25.4
AX-UN.TO Artis Real Estate Investment Trust 20220222 0 12.9 13.05 12.81 12.99 260686 12.99 up up correct
AXU.TO Alexco Resource Corp 20220222 0 1.95 1.95 1.81 1.83 208106 1.83 down down correct
AYA.TO Aya Gold & Silver Inc 20220222 0 9.72 10.17 9.67 10.11 396209 10.11 up up correct
AYM.TO Atalaya Mining Plc 20220222 0 7.83 7.83 7.77 7.77 1683 7.77 down down correct
BAM-A.TO Brookfield Asset Management Inc 20220222 0 67.69 68.65 67.32 68.19 2127526 68.19 up up correct
BAM-PB.TO BAM-PB 20220222 0 15.04 15.08 14.99 15.08 10179 15.08 up down incorrect
BAM-PC.TO BAM-PC 20220222 0 14.95 14.95 14.95 14.95 600 14.95
BAM-PFA.TO Brookfield Asset Management Inc 20220222 0 24.8 24.85 24.67 24.71 12440 24.71 down down correct
BAM-PFB.TO Brookfield Asset Management Inc 20220222 0 23.17 23.2 23.05 23.2 8100 23.2 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20220222 0 24.47 24.47 24.04 24.22 2450 24.22 down up incorrect
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20220222 0 24.4 24.4 24.37 24.37 1825 24.37 down down correct
BAM-PFE.TO Brookfield Asset Management Inc 20220222 0 21.57 21.6 21.57 21.6 600 21.6 up up correct
BAM-PFF.TO Brookfield Asset Management Inc. PREF SR 40 CL A 20220222 0 23.3 23.3 23.27 23.27 2200 23.27 down down correct
BAM-PFG.TO Brookfield Asset Management Inc 20220222 0 22.25 22.5 22.25 22.5 4300 22.5 up down incorrect
BAM-PFH.TO Brookfield Asset Management Inc. PFD SHS A SR44 20220222 0 27.05 27.05 27.05 27.05 0 27.05
BAM-PFI.TO Brookfield Asset Management Inc 20220222 0 25.28 25.29 25.28 25.29 3300 25.29 up up correct
BAM-PFJ.TO Brookfield Asset Management Inc. PFD SR 48 CL A 20220222 0 25.33 25.34 25.33 25.33 1600 25.33
BAM-PK.TO BAM-PK 20220222 0 14.97 14.97 14.86 14.86 7840 14.86 down down correct
BAM-PM.TO Brookfield Asset Management Inc 20220222 0 23.86 23.95 23.86 23.93 6200 23.93 up up correct
BAM-PN.TO BAM-PN 20220222 0 23.76 23.9 23.76 23.9 4100 23.9 up up correct
BAM-PT.TO Brookfield Asset Management Inc 20220222 0 21.67 21.67 21.5 21.63 2358 21.63 down up incorrect
BAM-PX.TO BAM-PX 20220222 0 18.38 18.38 18.38 18.38 2300 18.38
BAM-PZ.TO BAM-PZ 20220222 0 24.71 24.71 24.7 24.7 4000 24.7 down down correct
BAMR.TO Brookfield Asset Management Reinsurance Partners Ltd 20220222 0 68.5 69.34 68.05 69.01 56151 69.01 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220222 0 29.65 29.66 29.65 29.66 300 29.66 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220222 0 30.6 30.6 30 30.28 2146 30.28 down down correct
BB.TO BlackBerry Limited 20220222 0 8.25 8.51 8.1 8.22 2716661 8.22 down down correct
BBD-A.TO Bombardier Inc 20220222 0 1.71 1.73 1.67 1.68 155504 1.68 down down correct
BBD-B.TO Bombardier Inc 20220222 0 1.6 1.65 1.58 1.61 6255003 1.61 up up correct
BBD-PB.TO Bombardier Inc 20220222 0 14.29 14.29 14.29 14.29 188 14.29
BBD-PC.TO Bombardier Inc 20220222 0 17.86 17.86 17.6 17.6 8111 17.6 down down correct
BBD-PD.TO Bombardier Inc 20220222 0 17.3 17.3 17.21 17.25 1100 17.25 down down correct
BBTV.TO BBTV Holdings Inc 20220222 0 2.66 2.67 2.39 2.56 193928 2.56 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20220222 0 54.86 55.16 53.13 53.68 25511 53.68 down down correct
BCE-PB.TO BCE Inc 20220222 0 20.78 20.78 20.78 20.78 10900 20.78
BCE-PC.TO BCE Inc 20220222 0 21.4 21.4 21.2 21.2 3400 21.2 down down correct
BCE-PD.TO BCE Inc 20220222 0 20.82 20.85 20.8 20.8 10400 20.8 down down correct
BCE-PE.TO BCE Inc 20220222 0 20.7 20.7 20.66 20.67 1900 20.67 down down correct
BCE-PF.TO BCE Inc 20220222 0 20.27 20.56 20.27 20.5 7062 20.5 up up correct
BCE-PG.TO BCE Inc 20220222 0 19.86 19.86 19.7 19.8 3006 19.8 down down correct
BCE-PH.TO BCE Inc 20220222 0 20.89 20.89 20.7 20.71 900 20.71 down down correct
BCE-PI.TO BCE Inc 20220222 0 19.97 19.97 19.68 19.68 2400 19.68 down down correct
BCE-PJ.TO BCE Inc 20220222 0 20.54 20.6 20.54 20.6 2000 20.6 up down incorrect
BCE-PK.TO BCE Inc 20220222 0 18.49 18.49 18.34 18.47 11400 18.47 down down correct
BCE-PL.TO BCE Inc 20220222 0 18.4 18.41 18.4 18.41 2000 18.41 up down incorrect
BCE-PM.TO BCE Inc 20220222 0 19.05 19.05 19 19 300 19 down up incorrect
BCE-PN.TO BCE Inc 20220222 0 19.4 19.4 19.37 19.37 1283 19.37 down down correct
BCE-PO.TO BCE Inc 20220222 0 25.2 25.2 25.2 25.2 950 25.2
BCE-PQ.TO BCE Inc 20220222 0 24.11 24.35 24.1 24.1 4800 24.1 down down correct
BCE-PR.TO BCE Inc 20220222 0 19.01 19.22 19.01 19.17 7500 19.17 up up correct
BCE-PT.TO BCE Inc 20220222 0 23.56 23.56 23.4 23.45 18545 23.45 down down correct
BCE-PZ.TO BCE Inc 20220222 0 20.85 21 20.75 20.75 2700 20.75 down down correct
BCE.TO BCE Inc 20220222 0 66.5 66.56 66.04 66.44 3100436 66.44 down down correct
BDEQ.TO Black Diamond Global Equity Fund 20220222 0 13.52 13.52 13.07 13.07 550 13.07 down up incorrect
BDGI.TO Badger Infrastructure Solutions Ltd 20220222 0 30 30.27 29.7 30.2 57404 30.2 up up correct
BDI.TO Black Diamond Group Limited 20220222 0 4.56 4.56 4.35 4.43 30723 4.43 down up incorrect
BDIV.TO Brompton Global Dividend Growth ETF 20220222 0 20.23 20.26 20.18 20.26 2916 20.26 up up correct
BDT.TO Bird Construction Inc 20220222 0 9.45 9.5 9.17 9.34 151491 9.34 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20220222 0 54.89 54.89 53.94 54.71 82003 54.71 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20220222 0 26.4 26.67 26.4 26.67 1900 26.67 up up correct
BEP-PK.TO Brookfield Renewable Partners L.P 20220222 0 25.17 25.28 25.17 25.28 13125 25.28 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20220222 0 24.97 25.05 24.96 25 4019 25 up up correct
BEP-PO.TO Brookfield Renewable Partners L.P 20220222 0 25.5 25.88 25.5 25.88 2705 25.88 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20220222 0 42.99 43.42 42.65 43.1 274156 43.1 up up correct
BEPC.TO Brookfield Renewable Corporation 20220222 0 43.75 44.37 43.46 43.93 213361 43.93 up down incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20220222 0 18.11 18.11 18.09 18.09 3940 18.09 down down correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20220222 0 25.06 25.06 25.01 25.01 4800 25.01 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20220222 0 23 23.22 23 23.08 4600 23.08 up up correct
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20220222 0 7.19 7.19 6.88 7.03 25304 7.03 down up incorrect
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20220222 0 25.82 25.83 25.34 25.68 1373 25.68 down down correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20220222 0 32.64 32.78 32.39 32.73 17336 32.73 up up correct
BHC.TO Bausch Health Companies Inc 20220222 0 30.22 30.44 29.81 30.15 383300 30.15 down down correct
BIK-PA.TO BIP Investment Corporation 20220222 0 26.5 26.5 26.4 26.45 2355 26.45 down down correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20220222 0 23.84 23.84 23.54 23.54 2150 23.54 down down correct
BIP-PB.TO Brookfield Infrastructure Partners L.P 20220222 0 26.6 26.6 26.6 26.6 1100 26.6
BIP-PD.TO Brookfield Infrastructure Partners L.P 20220222 0 25.22 25.26 25.22 25.26 3800 25.26 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20220222 0 25.25 25.3 25.25 25.3 1900 25.3 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20220222 0 25.6 25.6 25.5 25.5 2304 25.5 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20220222 0 75.92 76.28 75.33 75.75 244955 75.75 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20220222 0 86.46 86.9 85.72 86.63 184843 86.63 up up correct
BIR-PA.TO Birchcliff Energy Ltd 20220222 0 25.61 25.61 25.61 25.61 705 25.61
BIR.TO Birchcliff Energy Ltd 20220222 0 6.33 6.5 6.25 6.37 1266465 6.37 up down incorrect
BITC.TO Ninepoint Bitcoin ETF 20220222 0 14.25 14.47 14.17 14.39 9363 14.39 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20220222 0 15.75 15.76 15.42 15.58 129173 15.58 down up incorrect
BK-PA.TO BK-PA 20220222 0 10.39 10.4 10.36 10.4 43801 10.4 up up correct
BK.TO Canadian Banc Corp 20220222 0 15.06 15.25 15.06 15.2 48365 15.2 up up correct
BKI.TO Black Iron Inc 20220222 0 0.14 0.145 0.115 0.14 3800628 0.14
BKL-F.TO Invesco Senior Loan Index ETF 20220222 0 17.15 17.16 17.14 17.14 1300 17.14 down up incorrect
BL-UN.TO Global Innovation Dividend Fund 20220222 0 14.23 14.23 13.88 13.88 15088 13.88 down down correct
BLB-UN.TO Bloom Select Income Fund 20220222 0 9.12 9.12 9.12 9.12 1001 9.12
BLDP.TO Ballard Power Systems Inc 20220222 0 11.94 12.24 11.47 11.59 1340355 11.59 down down correct
BLN.TO Blackline Safety Corp 20220222 0 6.39 6.45 6.39 6.45 3300 6.45 up up correct
BLU.TO BELLUS Health Inc 20220222 0 8.79 8.79 8.15 8.17 64094 8.17 down down correct
BLX.TO Boralex Inc 20220222 0 32.21 32.31 31.625 32.28 233445 32.28 up up correct
BMO-PB.TO Bank of Montreal 20220222 0 25 25 25 25 1800 25
BMO-PC.TO Bank of Montreal 20220222 0 25.08 25.08 25.07 25.07 2200 25.07 down down correct
BMO-PD.TO Bank of Montreal 20220222 0 25.14 25.14 25.08 25.09 2660 25.09 down down correct
BMO-PE.TO Bank of Montreal 20220222 0 24.76 24.85 24.75 24.85 8750 24.85 up up correct
BMO-PF.TO BMO-PF 20220222 0 26 26 26 26 5000 26
BMO-PS.TO BMO-PS 20220222 0 23.22 23.25 23.1 23.12 5500 23.12 down down correct
BMO-PT.TO BMO-PT 20220222 0 22.81 22.91 22.69 22.69 11745 22.69 down up incorrect
BMO-PW.TO Bank of Montreal 20220222 0 22.9 22.99 22.79 22.8 4510 22.8 down down correct
BMO-PY.TO Bank of Montreal 20220222 0 23.86 23.86 23.85 23.85 4200 23.85 down down correct
BMO.TO Bank of Montreal 20220222 0 145.27 147.11 145.01 146.38 2410692 146.38 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20220222 0 18.53 18.53 18.49 18.52 5848 18.52 down down correct
BNG.TO Bengal Energy Ltd 20220222 0 0.07 0.07 0.07 0.07 27400 0.07
BNS-PI.TO The Bank of Nova Scotia 20220222 0 24.91 25.06 24.91 25.06 1300 25.06 up up correct
BNS.TO The Bank of Nova Scotia 20220222 0 91.01 91.89 90.76 91.67 3428141 91.67 up up correct
BOS.TO AirBoss of America Corp 20220222 0 34.1 35.25 34 34.27 83255 34.27 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20220222 0 16.2 16.26 15.87 16.08 55647 16.08 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20220222 0 20.4 20.56 20.4 20.5 6166 20.5 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20220222 0 26.36 26.36 26.36 26.36 281 26.36
BPO-PE.TO BPO-PE 20220222 0 24.6 24.6 24.6 24.6 700 24.6
BPO-PG.TO BPO-PG 20220222 0 23.75 23.76 23.75 23.76 930 23.76 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20220222 0 22.6 23.02 22.6 23.01 7505 23.01 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20220222 0 19.5 19.5 19.5 19.5 1125 19.5
BPO-PR.TO BPO-PR 20220222 0 20.02 20.08 20.02 20.08 1000 20.08 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20220222 0 21.07 21.2 21.02 21.1 10520 21.1 up up correct
BPRF-U.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20220222 0 24.99 24.99 24.99 24.99 100 24.99
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20220222 0 25.29 25.3 25.15 25.15 3530 25.15 down down correct
BR.TO Big Rock Brewery Inc 20220222 0 5.4 5.4 5.4 5.4 249 5.4
BRAG.TO Bragg Gaming Group Inc 20220222 0 8.23 8.25 7.73 7.84 76066 7.84 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20220222 0 16.62 16.78 16.4 16.4 19385 16.4 down up incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20220222 0 21 21 21 21 1100 21
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20220222 0 20.65 20.65 20.65 20.65 300 20.65
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20220222 0 23.77 23.77 23.77 23.77 1200 23.77
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20220222 0 23.78 23.78 23.77 23.77 5250 23.77 down down correct
BRMI.TO Boat Rocker Media Inc 20220222 0 5.73 5.73 5.73 5.73 209 5.73
BRY.TO Bri-Chem Corp 20220222 0 0.375 0.375 0.355 0.355 61746 0.355 down down correct
BSO-UN.TO Brookfield Select Opportunities Income Fund 20220222 0 5.98 6 5.91 5.92 20540 5.92 down down correct
BSX.TO Belo Sun Mining Corp 20220222 0 0.62 0.69 0.62 0.64 66981 0.64 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20220222 0 4.05 4.05 4.02 4.04 216709 4.04 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20220222 0 7.07 7.2 7.03 7.15 965169 7.15 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20220222 0 7.02 7.17 7.01 7.1 421758 7.1 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20220222 0 7.66 7.81 7.62 7.72 488690 7.72 up down incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20220222 0 8 8.13 7.98 8.1 25024 8.1 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20220222 0 7.21 7.35 7.18 7.29 282006 7.29 up up correct
BTE.TO Baytex Energy Corp 20220222 0 5.02 5.04 4.82 4.92 4653335 4.92 down up incorrect
BTO.TO B2Gold Corp 20220222 0 5.25 5.29 5.14 5.18 3608130 5.18 down down correct
BU.TO Burcon NutraScience Corporation 20220222 0 1.25 1.25 1.15 1.19 103164 1.19 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20220222 0 10.19 10.19 10.17 10.18 3800 10.18 down down correct
BYD.TO Boyd Group Services Inc 20220222 0 161.36 164.38 160.02 162.62 80788 162.62 up up correct
BYL.TO Baylin Technologies Inc 20220222 0 0.85 0.85 0.82 0.84 105936 0.84 down up incorrect
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20220222 0 20.59 20.59 20.59 20.59 146 20.59
CAE.TO CAE Inc 20220222 0 32.08 32.17 31.67 31.84 521151 31.84 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20220222 0 47.41 47.42 47.39 47.42 1976 47.42 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20220222 0 47.64 47.64 47.64 47.64 100 47.64
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20220222 0 23.29 23.29 23.09 23.09 240 23.09 down down correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20220222 0 21.14 21.14 21.14 21.14 1455 21.14
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20220222 0 54.78 55.06 54.11 54.9 878308 54.9 up up correct
CARE.TO Dialogue Health Technologies Inc 20220222 0 5.12 5.26 4.95 5 109250 5 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20220222 0 44.06 44.19 44.06 44.19 372 44.19 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20220222 0 41.28 41.85 40.06 40.88 5181 40.88 down down correct
CAS.TO Cascades Inc 20220222 0 12.61 13.28 12.5 12.79 397901 12.79 up up correct
CBD-U.TO Hempfusion Wellness Inc 20220222 0 0.11 0.11 0.095 0.1 202669 0.1 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20220222 0 18.06 18.08 18.06 18.06 7619 18.06
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20220222 0 18.05 18.05 18.02 18.02 21380 18.02 down down correct
CCA.TO Cogeco Communications Inc 20220222 0 103.96 105.17 103.82 104.33 69496 104.33 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20220222 0 22.65 22.65 22.65 22.65 4008 22.65
CCL-B.TO CCL Industries Inc 20220222 0 62.72 63.02 61.65 62.06 296371 62.06 down down correct
CCM.TO Canagold Resources Ltd 20220222 0 0.4 0.4 0.4 0.4 19322 0.4
CCO.TO Cameco Corporation 20220222 0 25.55 26.7 25.55 26.43 1446790 26.43 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20220222 0 18.84 18.85 18.84 18.85 4200 18.85 up up correct
CDAY.TO Ceridian HCM Holding Inc 20220222 0 84.83 87.81 84.62 86.34 20947 86.34 up up correct
CDIV.TO Manulife Smart Dividend ETF 20220222 0 13.05 13.08 12.99 13.06 26095 13.06 up up correct
CEE.TO Centamin plc 20220222 0 1.67 1.68 1.64 1.64 68758 1.64 down down correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20220222 0 18.5 18.5 18.37 18.41 1900 18.41 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20220222 0 23.55 23.58 23.29 23.52 118116 23.52 down down correct
CET.TO Cathedral Energy Services Ltd 20220222 0 0.64 0.67 0.63 0.63 44119 0.63 down down correct
CEU.TO CES Energy Solutions Corp 20220222 0 2.49 2.52 2.48 2.5 475534 2.5 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20220222 0 17.31 17.56 17.31 17.56 22762 17.56 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20220222 0 19.1 19.1 19.1 19.1 400 19.1
CF.TO Canaccord Genuity Group Inc 20220222 0 13.2 13.32 12.99 13.24 382187 13.24 up up correct
CFF.TO Conifex Timber Inc 20220222 0 2.1 2.12 2.05 2.08 5202 2.08 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20220222 0 19.06 19.06 19.03 19.03 1700 19.03 down down correct
CFP.TO Canfor Corporation 20220222 0 29.08 29.39 28.55 28.7 202927 28.7 down down correct
CFW.TO Calfrac Well Services Ltd 20220222 0 5.42 5.42 5.08 5.1 22204 5.1 down down correct
CFX.TO Canfor Pulp Products Inc 20220222 0 6.2 6.2 6.04 6.13 15275 6.13 down down correct
CG.TO Centerra Gold Inc 20220222 0 11.45 11.91 11.45 11.68 1100202 11.68 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20220222 0 24.71 24.71 24.71 24.71 263 24.71
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20220222 0 19.11 19.11 19.11 19.11 111 19.11
CGG.TO China Gold International Resources Corp. Ltd 20220222 0 3.8 3.83 3.74 3.75 18262 3.75 down up incorrect
CGI.TO Canadian General Investments Limited 20220222 0 40.29 40.29 38.93 38.95 4109 38.95 down down correct
CGL-C.TO iShares Gold Bullion ETF 20220222 0 20.74 20.86 20.74 20.81 13461 20.81 up up correct
CGL.TO iShares Gold Bullion ETF 20220222 0 15.6 15.62 15.53 15.58 63976 15.58 down down correct
CGLO.TO CIBC Global Growth ETF 20220222 0 22.84 22.86 22.67 22.69 24516 22.69 down down correct
CGO.TO Cogeco Inc 20220222 0 81 81 79.17 80 16531 80 down down correct
CGR.TO iShares Global Real Estate Index ETF 20220222 0 31.5 31.67 31.5 31.67 1465 31.67 up up correct
CGX.TO Cineplex Inc 20220222 0 13 13.2 12.83 13.1 412881 13.1 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20220222 0 12.45 12.56 12.24 12.26 38753 12.26 down down correct
CGY.TO Calian Group Ltd 20220222 0 57.34 57.7 57.17 57.44 32439 57.44 up up correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20220222 0 16.95 17 16.94 16.98 2604 16.98 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20220222 0 7.29 7.3 7.08 7.1 433387 7.1 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20220222 0 28.45 28.45 28.35 28.35 491 28.35 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20220222 0 14.28 14.43 14.26 14.4 547232 14.4 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20220222 0 26.11 26.67 25.95 26.25 4901 26.25 up up correct
CHR.TO Chorus Aviation Inc 20220222 0 4.27 4.4 4.25 4.36 903988 4.36 up up correct
CHW.TO Chesswood Group Limited 20220222 0 14.37 14.55 14.3 14.41 11436 14.41 up up correct
CIA.TO Champion Iron Limited 20220222 0 5.92 6.07 5.71 5.78 754617 5.78 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20220222 0 33.8 34.42 33.8 34.17 1394 34.17 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20220222 0 13.81 13.93 13.81 13.93 19201 13.93 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20220222 0 19.4 19.4 19.395 19.4 4813 19.4
CIF.TO iShares Global Infrastructure Index ETF 20220222 0 31.61 31.81 31.59 31.69 11648 31.69 up up correct
CIGI.TO Colliers International Group Inc 20220222 0 188.84 188.84 183.26 184.38 155846 184.38 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20220222 0 22.4 22.4 22.4 22.4 464 22.4
CINT.TO CIBC International Equity ETF 20220222 0 20.65 20.7 20.56 20.61 3813 20.61 down down correct
CIU-PC.TO CIU-PC 20220222 0 16.02 16.1 16.01 16.01 12300 16.01 down down correct
CIX.TO CI Financial Corp 20220222 0 21.74 22.23 21.41 21.58 1052397 21.58 down down correct
CJ.TO Cardinal Energy Ltd 20220222 0 5.45 5.46 5.08 5.16 972298 5.16 down down correct
CJR-B.TO Corus Entertainment Inc 20220222 0 5.06 5.06 4.94 4.98 860138 4.98 down down correct
CJT.TO Cargojet Inc 20220222 0 178.77 182.2 175.7 178.06 25882 178.06 down down correct
CKI.TO Clarke Inc 20220222 0 10.68 10.68 10.68 10.68 175 10.68
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20220222 0 17.34 17.35 17.34 17.35 5871 17.35 up down incorrect
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20220222 0 17.73 17.73 17.71 17.72 842 17.72 down down correct
CLIQ.TO Alcanna Inc 20220222 0 7.29 7.37 6.96 7.05 78537 7.05 down down correct
CLML.TO CI Global Climate Leaders Fund 20220222 0 18.23 18.23 18.23 18.23 2400 18.23
CLMT.TO Purpose Global Climate Opportunities Fund 20220222 0 16.9 16.9 16.9 16.9 900 16.9
CLP-UN.TO International Clean Power Dividend Fund 20220222 0 7.55 7.65 7.5 7.51 11054 7.51 down down correct
CLS.TO Celestica Inc 20220222 0 15.63 15.78 15.33 15.35 207191 15.35 down up incorrect
CM-PO.TO CM-PO 20220222 0 23.27 23.31 23.27 23.3 2501 23.3 up up correct
CM-PP.TO Canadian Imperial Bank of Commerce 20220222 0 23.18 23.18 22.97 22.97 16545 22.97 down down correct
CM-PR.TO Canadian Imperial Bank of Commerce 20220222 0 25.17 25.17 25.16 25.16 3401 25.16 down down correct
CM-PS.TO CM-PS 20220222 0 24.59 24.6 24.53 24.53 4100 24.53 down down correct
CM-PT.TO Canadian Imperial Bank of Commerce 20220222 0 25.86 26 25.86 26 700 26 up down incorrect
CM-PY.TO Canadian Imperial Bank of Commerce 20220222 0 25.92 26.1 25.92 26 6700 26 up up correct
CM.TO Canadian Imperial Bank of Commerce 20220222 0 159.57 161.65 159.51 161.51 1138994 161.51 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20220222 0 25.5 25.69 25.41 25.51 12287 25.51 up up correct
CMCE.TO CIBC Multifactor Canadian Equity ETF 20220222 0 23.69 23.69 23.69 23.69 100 23.69
CMG.TO Computer Modelling Group Ltd 20220222 0 5.54 5.55 5.32 5.37 52524 5.37 down down correct
CMMC.TO Copper Mountain Mining Corporation 20220222 0 3.46 3.5 3.27 3.39 1548142 3.39 down down correct
CMR.TO iShares Premium Money Market ETF 20220222 0 50 50 50 50 193 50
CNAO.TO CI Alternative North American Opportunities Fund 20220222 0 18.66 18.68 18.66 18.68 2400 18.68 up up correct
CNE.TO Canacol Energy Ltd 20220222 0 3.25 3.25 3.12 3.18 342121 3.18 down down correct
CNQ.TO Canadian Natural Resources Limited 20220222 0 67.85 68.05 65.61 66.66 6323177 66.66 down down correct
CNR.TO Canadian National Railway Company 20220222 0 158.6 159.44 155.34 157.21 1728168 157.21 down down correct
CNT.TO Century Global Commodities Corporation 20220222 0 0.155 0.17 0.155 0.17 8026 0.17 up up correct
COG.TO Condor Gold Plc 20220222 0 0.55 0.6 0.55 0.6 17324 0.6 up down incorrect
COMM.TO BMO Global Communications Index ETF 20220222 0 27.62 27.8 27.62 27.8 12079 27.8 up up correct
COW.TO iShares Global Agriculture Index ETF 20220222 0 65.21 65.3 64.34 64.8 1480 64.8 down down correct
CP.TO Canadian Pacific Railway Limited 20220222 0 91.99 92.35 90.11 90.23 1410546 90.23 down up incorrect
CPG.TO Crescent Point Energy Corp 20220222 0 8.5 8.55 8.08 8.18 4681953 8.18 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20220222 0 2.1 2.1 2.02 2.05 35015 2.05 down down correct
CPX-PA.TO CPX-PA 20220222 0 16.25 16.25 16.15 16.15 1755 16.15 down down correct
CPX-PC.TO CPX-PC 20220222 0 24.7 24.7 24.7 24.7 1500 24.7
CPX-PE.TO CPX-PE 20220222 0 24.21 24.27 24.2 24.2 4450 24.2 down down correct
CPX-PI.TO Capital Power Corporation 20220222 0 25.42 25.42 25.4 25.4 1500 25.4 down down correct
CPX-PK.TO Capital Power Corporation 20220222 0 26.35 26.35 26.35 26.35 200 26.35
CPX.TO Capital Power Corporation 20220222 0 39.39 39.39 38.82 39.04 306294 39.04 down down correct
CR.TO Crew Energy Inc 20220222 0 3.35 3.35 3.14 3.22 743876 3.22 down down correct
CRDL.TO Cardiol Therapeutics Inc 20220222 0 1.96 2.01 1.87 1.87 306002 1.87 down down correct
CRED.TO CI Alternative Investment Grade Credit Fund 20220222 0 19.56 19.56 19.56 19.56 2890 19.56
CRON.TO Cronos Group Inc 20220222 0 4.38 4.43 4.26 4.27 338518 4.27 down down correct
CRP.TO Ceres Global Ag Corp 20220222 0 4.58 4.6 4.58 4.6 600 4.6 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20220222 0 17.01 17.18 16.98 17.13 206431 17.13 up up correct
CRRX.TO CareRx Corporation 20220222 0 4.98 5 4.76 5 54397 5 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20220222 0 17 17.17 16.85 17.11 184208 17.11 up down incorrect
CRWN.TO Crown Capital Partners Inc 20220222 0 7.41 7.41 7.35 7.35 15598 7.35 down down correct
CS.TO Capstone Mining Corp 20220222 0 5.86 6.12 5.86 5.99 1073219 5.99 up down incorrect
CSAV.TO CI High Interest Savings ETF 20220222 0 50.01 50.01 50 50.01 3022 50.01
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20220222 0 16.43 16.45 16.4 16.4 5300 16.4 down down correct
CSE-PA.TO Capstone Infrastructure Corporation 20220222 0 16.25 16.25 16.25 16.25 2050 16.25
CSH-UN.TO Chartwell Retirement Residences 20220222 0 12.27 12.35 12.165 12.33 296356 12.33 up up correct
CSM.TO ClearStream Energy Services Inc 20220222 0 0.06 0.07 0.06 0.07 475187 0.07 up up correct
CSU.TO Constellation Software Inc 20220222 0 2059.99 2093.54 2047.75 2085.5901 66862 2085.5901 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20220222 0 17.3 17.48 17.21 17.41 22282 17.41 up up correct
CSY.TO CI Core Canadian Equity Income Class ETF 20220222 0 24.17 24.17 24.17 24.17 320 24.17
CTC-A.TO Canadian Tire Corporation Limited 20220222 0 190.98 190.98 187.85 188.75 304037 188.75 down down correct
CTF-UN.TO Citadel Income Fund 20220222 0 3.05 3.05 3.05 3.05 902 3.05
CTS.TO Converge Technology Solutions Corp 20220222 0 9.94 10.17 9.86 9.93 638957 9.93 down down correct
CTX.TO Crescita Therapeutics Inc 20220222 0 0.68 0.68 0.67 0.68 5625 0.68
CU-PC.TO CU-PC 20220222 0 22.88 22.88 22.85 22.85 11500 22.85 down down correct
CU-PD.TO CU-PD 20220222 0 25 25 25 25 200 25
CU-PE.TO Canadian Utilities Limited 20220222 0 24.95 24.95 24.95 24.95 500 24.95
CU-PF.TO Canadian Utilities Limited 20220222 0 23.7 23.7 23.56 23.56 3685 23.56 down down correct
CU-PG.TO CU-PG 20220222 0 23.75 23.75 23.75 23.75 7550 23.75
CU-PH.TO Canadian Utilities Limited 20220222 0 25.61 25.61 25.61 25.61 4000 25.61
CU-PI.TO Canadian Utilities Limited 20220222 0 25.63 25.63 25.63 25.63 500 25.63
CU-X.TO Canadian Utilities Limited 20220222 0 34.37 34.88 34.37 34.87 608 34.87 up down incorrect
CU.TO Canadian Utilities Limited 20220222 0 34.91 35.01 34.68 34.9 578218 34.9 down down correct
CUB.TO CubicFarm Systems Corp. 20220222 0 1.14 1.16 1.08 1.12 105638 1.12 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20220222 0 50.72 51 50.48 50.66 4966 50.66 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20220222 0 21.96 21.96 21.96 21.96 325 21.96
CUF-UN.TO Cominar Real Estate Investment Trust 20220222 0 11.7 11.74 11.7 11.73 5307636 11.73 up down incorrect
CUP-U.TO Caribbean Utilities Company Ltd 20220222 0 14.92 14.92 14.92 14.92 68700 14.92
CVD.TO iShares Convertible Bond Index ETF 20220222 0 18.14 18.14 17.9 17.95 2301 17.95 down down correct
CVE-PA.TO Cenovus Energy Inc 20220222 0 18.01 18.05 17.5 17.5 4800 17.5 down down correct
CVE-PC.TO Cenovus Energy Inc 20220222 0 23 23.2 23 23.2 2390 23.2 up up correct
CVE-PE.TO Cenovus Energy Inc 20220222 0 23.75 23.77 23.75 23.76 5400 23.76 up up correct
CVE-PG.TO Cenovus Energy Inc 20220222 0 22.8 22.8 22.8 22.8 6820 22.8
CVE.TO Cenovus Energy Inc 20220222 0 20.1 20.23 19.35 19.51 9110414 19.51 down down correct
CWB-PB.TO Canadian Western Bank 20220222 0 24.18 24.6 24.18 24.5 4406 24.5 up up correct
CWB-PD.TO Canadian Western Bank 20220222 0 26.05 26.06 25.25 25.25 15520 25.25 down down correct
CWB.TO Canadian Western Bank 20220222 0 38.24 38.24 37.66 37.93 404866 37.93 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20220222 0 1.49 1.53 1.45 1.45 173070 1.45 down down correct
CWL.TO The Caldwell Partners International Inc 20220222 0 1.78 1.91 1.78 1.81 72539 1.81 up down incorrect
CWW.TO iShares Global Water Index ETF 20220222 0 48.5 48.54 48.21 48.47 6024 48.47 down down correct
CXB.TO Calibre Mining Corp 20220222 0 1.3 1.33 1.24 1.24 1923793 1.24 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20220222 0 10.1 10.16 10.1 10.1 2646 10.1
CXI.TO Currency Exchange International Corp 20220222 0 12.7 12.7 12.41 12.42 9735 12.42 down down correct
CYB.TO Cymbria Corporation 20220222 0 61.05 61.15 60.23 60.3 8769 60.3 down up incorrect
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20220222 0 44.84 45.26 44.84 45.26 510 45.26 up down incorrect
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20220222 0 40.57 41.75 40.57 41.27 4995 41.27 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20220222 0 21.76 21.76 21.64 21.69 2300 21.69 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20220222 0 25.41 26.12 25.35 25.81 220188 25.81 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20220222 0 19.7 19.7 19.7 19.7 105 19.7
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20220222 0 19.75 19.86 19.72 19.72 2851 19.72 down down correct
DBM.TO Doman Building Materials Group Ltd 20220222 0 8 8.07 7.76 7.85 295780 7.85 down down correct
DBO.TO D-BOX Technologies Inc 20220222 0 0.11 0.115 0.11 0.11 18777 0.11
DC-A.TO Dundee Corporation 20220222 0 1.41 1.41 1.38 1.38 52417 1.38 down up incorrect
DC-PB.TO Dundee Corporation 20220222 0 21.88 21.88 21.88 21.88 450 21.88
DCBO.TO Docebo Inc 20220222 0 63.09 65.38 62.08 63.74 130021 63.74 up down incorrect
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20220222 0 18.39 18.39 18.39 18.39 1000 18.39
DCM.TO DATA Communications Management Corp 20220222 0 1.25 1.27 1.25 1.25 19214 1.25
DCP.TO Desjardins Canadian Preferred Share Index ETF 20220222 0 19.8 19.91 19.8 19.9 923 19.9 up up correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20220222 0 19.04 19.04 19.04 19.04 115 19.04
DF-PA.TO DF-PA 20220222 0 10.04 10.04 10.01 10.03 21517 10.03 down down correct
DF.TO Dividend 15 Split Corp. II 20220222 0 6.44 6.46 6.41 6.45 322478 6.45 up up correct
DFN-PA.TO DFN-PA 20220222 0 10.14 10.15 10.11 10.12 219393 10.12 down up incorrect
DFN.TO Dividend 15 Split Corp 20220222 0 8.29 8.37 8.25 8.36 308739 8.36 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220222 0 36.82 36.82 36.82 36.82 300 36.82
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220222 0 36.32 36.46 36.12 36.16 1300 36.16 down up incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20220222 0 34.84 34.91 34.63 34.77 4893 34.77 down down correct
DGS-PA.TO DGS-PA 20220222 0 10.17 10.18 10.16 10.18 48210 10.18 up up correct
DGS.TO Dividend Growth Split Corp 20220222 0 6.96 7.01 6.9 6.97 602145 6.97 up up correct
DHT-UN.TO DRI Healthcare Trust 20220222 0 6.49 6.49 6.14 6.19 9000 6.19 down down correct
DIAM.TO Star Diamond Corporation 20220222 0 0.35 0.36 0.34 0.35 156893 0.35
DII-B.TO Dorel Industries Inc 20220222 0 12.06 12.1 11.8 11.95 260244 11.95 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20220222 0 16.41 16.94 16.3 16.8 1265312 16.8 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20220222 0 33.24 33.24 33.24 33.24 329 33.24
DIV.TO Diversified Royalty Corp 20220222 0 3.07 3.08 3.01 3.06 270274 3.06 down up incorrect
DIVS.TO Evolve Active Canadian Preferred Share Fund 20220222 0 17.45 17.45 17.45 17.45 2102 17.45
DLR-U.TO Horizons U.S. Dollar Currency ETF 20220222 0 10.06 10.06 10.05 10.06 491278 10.06
DLR.TO Horizons US Dollar Currency ETF 20220222 0 12.8 12.85 12.79 12.84 735530 12.84 up up correct
DML.TO Denison Mines Corp 20220222 0 1.49 1.62 1.49 1.58 3608464 1.58 up up correct
DN.TO Delta 9 Cannabis Inc 20220222 0 0.315 0.315 0.295 0.295 61151 0.295 down down correct
DND.TO Dye & Durham Limited 20220222 0 28.47 29.11 28.13 28.52 201184 28.52 up up correct
DNG.TO Dynacor Gold Mines Inc 20220222 0 3.16 3.2 3.16 3.18 16403 3.18 up up correct
DNT.TO Candente Copper Corp 20220222 0 0.225 0.225 0.21 0.21 115221 0.21 down down correct
DNTL.TO dentalcorp Holdings Ltd 20220222 0 14.39 14.75 14.26 14.65 126826 14.65 up up correct
DOL.TO Dollarama Inc 20220222 0 63.66 64.71 62.945 64.41 896994 64.41 up up correct
DOO.TO BRP Inc 20220222 0 94.04 94.52 92.22 93.29 111032 93.29 down down correct
DPM.TO Dundee Precious Metals Inc 20220222 0 7.84 7.85 7.34 7.51 961127 7.51 down up incorrect
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20220222 0 35.86 35.86 35.43 35.74 4795 35.74 down down correct
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20220222 0 28.62 28.62 28.62 28.62 570 28.62
DR.TO Medical Facilities Corporation 20220222 0 10.09 10.35 10 10.04 100849 10.04 down up incorrect
DRDR.TO MCI Onehealth Technologies Inc 20220222 0 1.42 1.49 1.41 1.44 1815 1.44 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20220222 0 20.46 20.46 20.46 20.46 701 20.46
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20220222 0 20.88 20.88 20.88 20.88 105 20.88
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20220222 0 24.5 24.5 24.36 24.36 861 24.36 down down correct
DRM.TO Dream Unlimited Corp 20220222 0 40.82 41.39 40.71 41.03 92693 41.03 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20220222 0 26.39 26.52 26.28 26.44 2276 26.44 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20220222 0 18.91 18.91 18.91 18.91 100 18.91
DRT.TO DIRTT Environmental Solutions Ltd 20220222 0 2.24 2.24 2.1 2.16 26343 2.16 down down correct
DRX.TO ADF Group Inc 20220222 0 1.68 1.68 1.61 1.64 22020 1.64 down down correct
DS.TO Dividend Select 15 Corp 20220222 0 9.09 9.09 9.01 9.03 12039 9.03 down down correct
DSG.TO The Descartes Systems Group Inc 20220222 0 87.93 89.24 87.39 88.9 137251 88.9 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20220222 0 19.67 19.67 19.66 19.67 9096 19.67
DXC.TO Dynamic Active Canadian Dividend ETF 20220222 0 32.75 32.87 32.64 32.82 2271 32.82 up up correct
DXET.TO Dynamic Active Energy Evolution ETF 20220222 0 17.86 17.86 17.86 17.86 280 17.86
DXF.TO Dynamic Active Global Financial Services ETF 20220222 0 34.43 34.43 34.42 34.42 705 34.42 down down correct
DXG.TO Dynamic Active Global Dividend ETF 20220222 0 47.41 47.5 46.7 46.93 41604 46.93 down down correct
DXIF.TO Dynamic Active International ETF 20220222 0 21.38 21.41 21.31 21.4 2502 21.4 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20220222 0 18.93 18.93 18.84 18.91 3300 18.91 down down correct
DXO.TO Dynamic Active Crossover Bond ETF 20220222 0 20.76 20.76 20.74 20.75 2190 20.75 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20220222 0 23 23.12 23 23.12 12853 23.12 up up correct
DXT.TO Dexterra Group Inc 20220222 0 7.87 7.9 7.77 7.86 54600 7.86 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20220222 0 44.1 44.71 44.1 44.11 8119 44.11 up up correct
DXW.TO Dynamic Active International Dividend ETF 20220222 0 23.01 23.01 22.79 22.99 2958 22.99 down up incorrect
DYA.TO dynaCERT Inc 20220222 0 0.18 0.185 0.18 0.18 252288 0.18
E.TO Enterprise Group Inc 20220222 0 0.325 0.325 0.325 0.325 1911 0.325
EARN.TO Evolve Active Global Fixed Income Fund 20220222 0 48.1 48.1 47.9 47.9 681 47.9 down down correct
EBIT.TO Bitcoin ETF CAD 20220222 0 18.05 18.46 18.04 18.33 109499 18.33 up up correct
ECN-PC.TO ECN Capital Corp 20220222 0 25.4 25.4 25.4 25.4 100 25.4
ECN.TO ECN Capital Corp 20220222 0 5.8 5.88 5.78 5.87 421928 5.87 up up correct
ECO.TO EcoSynthetix Inc 20220222 0 5.57 5.71 5.35 5.44 174725 5.44 down down correct
EDGE.TO Evolve Innovation Index Fund 20220222 0 33.78 34.37 33.78 34.37 2782 34.37 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20220222 0 10.44 10.46 10.42 10.46 3405 10.46 up up correct
EDR.TO Endeavour Silver Corp 20220222 0 5.2 5.38 5.17 5.3 750848 5.3 up up correct
EDT.TO Spectral Medical Inc 20220222 0 0.35 0.355 0.345 0.345 45084 0.345 down down correct
EDV.TO Endeavour Mining plc 20220222 0 32.8 32.87 32.065 32.6 973057 32.6 down down correct
EFL.TO Electrovaya Inc 20220222 0 0.78 0.78 0.74 0.74 49849 0.74 down down correct
EFN-PA.TO Element Fleet Management Corp 20220222 0 26.23 26.23 26.23 26.23 3800 26.23
EFN-PC.TO Element Fleet Management Corp 20220222 0 25.85 25.85 25.85 25.85 1000 25.85
EFN-PE.TO Element Financial Corporation PREF SER 20220222 0 25.7 25.8 25.7 25.8 1800 25.8 up up correct
EFN-PI.TO Element Fleet Management Corp 20220222 0 25.44 25.44 25.44 25.44 200 25.44
EFN.TO Element Fleet Management Corp 20220222 0 12.35 12.375 12.03 12.16 447249 12.16 down down correct
EFR.TO Energy Fuels Inc 20220222 0 7.78 8.13 7.72 8 579563 8 up up correct
EFX.TO Enerflex Ltd 20220222 0 7.78 7.78 7.46 7.61 323883 7.61 down down correct
EGIF.TO Exemplar Growth and Income Fund 20220222 0 24.33 24.33 24.11 24.12 3200 24.12 down down correct
EGLX.TO Enthusiast Gaming Holdings Inc 20220222 0 3.47 3.8 3.46 3.58 739291 3.58 up up correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20220222 0 27.73 27.89 27.65 27.65 3662 27.65 down down correct
EIF.TO Exchange Income Corporation 20220222 0 44.13 44.13 43.08 43.37 100934 43.37 down down correct
EIT-PA.TO Canoe EIT Income Fund 20220222 0 25.57 25.57 25.24 25.24 3650 25.24 down down correct
EIT-PB.TO Canoe EIT Income Fund 20220222 0 25.76 25.76 25.5 25.5 2068 25.5 down up incorrect
EIT-UN.TO Canoe EIT Income Fund 20220222 0 13.21 13.34 13.2 13.3 529088 13.3 up up correct
ELD.TO Eldorado Gold Corporation 20220222 0 13.97 14.19 13.78 13.88 697569 13.88 down down correct
ELEF.TO Silver Elephant Mining Corp 20220222 0 1.58 1.6 1.39 1.49 109236 1.49 down up incorrect
ELF-PF.TO ELF-PF 20220222 0 25.28 25.42 25.28 25.41 800 25.41 up up correct
ELF-PG.TO ELF-PG 20220222 0 24.25 24.25 24.16 24.25 900 24.25
ELF-PH.TO E-L Financial Corporation Limited 20220222 0 25.5 25.67 25.5 25.56 10800 25.56 up up correct
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20220222 0 20.44 20.44 20.44 20.44 100 20.44
EMA-PA.TO Emera Incorporated 20220222 0 17.85 17.86 17.69 17.69 7700 17.69 down up incorrect
EMA-PB.TO EMA-PB 20220222 0 18.1 18.1 18.1 18.1 400 18.1
EMA-PC.TO Emera Incorporated 20220222 0 23.61 23.66 23.61 23.66 1100 23.66 up up correct
EMA-PE.TO EMA-PE 20220222 0 23.17 23.22 23.12 23.12 600 23.12 down down correct
EMA-PF.TO Emera Incorporated 20220222 0 23.66 23.66 23.51 23.51 4015 23.51 down down correct
EMA-PH.TO Emera Incorporated 20220222 0 25.37 25.39 25.37 25.39 500 25.39 up up correct
EMA.TO Emera Incorporated 20220222 0 58.71 58.9 58.34 58.69 1165914 58.69 down down correct
EMP-A.TO Empire Company Limited 20220222 0 39.15 39.355 38.795 39.02 286646 39.02 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20220222 0 29.8 29.8 29.79 29.79 1603 29.79 down up incorrect
ENB-PA.TO ENB-PA 20220222 0 25 25.06 25 25.03 2132 25.03 up down incorrect
ENB-PB.TO ENB-PB 20220222 0 18.97 19.01 18.85 18.95 9720 18.95 down down correct
ENB-PC.TO Enbridge Inc 20220222 0 18.55 18.55 18.55 18.55 200 18.55
ENB-PD.TO Enbridge Inc 20220222 0 19.06 19.07 18.95 19.05 9241 19.05 down down correct
ENB-PF.TO ENB-PF 20220222 0 19.81 19.81 19.6 19.6 5290 19.6 down up incorrect
ENB-PFA.TO Enbridge Inc 20220222 0 19.69 19.7 19.57 19.57 1050 19.57 down down correct
ENB-PFC.TO Enbridge Inc 20220222 0 19.35 19.35 19.26 19.26 1850 19.26 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20220222 0 18.42 18.59 18.42 18.5 12450 18.5 up up correct
ENB-PFG.TO Enbridge Inc 20220222 0 18.45 18.5 18.45 18.5 9650 18.5 up up correct
ENB-PFI.TO Enbridge Inc 20220222 0 24.98 24.98 24.98 24.98 121 24.98
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20220222 0 25.03 25.03 24.95 24.95 2500 24.95 down down correct
ENB-PFU.TO Enbridge Inc 20220222 0 21.8 21.8 21.69 21.7 1925 21.7 down down correct
ENB-PFV.TO Enbridge Inc 20220222 0 21.35 21.4 21.35 21.4 7900 21.4 up up correct
ENB-PH.TO ENB-PH 20220222 0 18.37 18.37 18.29 18.29 3150 18.29 down down correct
ENB-PJ.TO Enbridge Inc 20220222 0 19.49 19.49 19.49 19.49 527 19.49
ENB-PN.TO ENB-PN 20220222 0 21.12 21.15 21.09 21.13 9200 21.13 up up correct
ENB-PP.TO Enbridge Inc 20220222 0 19.45 19.45 19.32 19.32 1560 19.32 down up incorrect
ENB-PT.TO ENB-PT 20220222 0 19 19.1 19 19.01 5160 19.01 up up correct
ENB-PU.TO Enbridge Inc 20220222 0 21.54 21.65 21.54 21.6 4855 21.6 up down incorrect
ENB-PV.TO Enbridge Inc 20220222 0 23.06 23.25 23 23.15 4200 23.15 up up correct
ENB-PY.TO Enbridge Inc 20220222 0 18.4 18.45 18.35 18.35 8228 18.35 down down correct
ENB.TO Enbridge Inc 20220222 0 52.84 52.99 51.94 52.67 10359792 52.67 down up incorrect
ENGH.TO Enghouse Systems Limited 20220222 0 40.31 41 40.18 40.86 91216 40.86 up down incorrect
ENS-PA.TO E Split Corp 20220222 0 10.17 10.22 10.17 10.21 4200 10.21 up up correct
ENS.TO E Split Corp 20220222 0 14.76 14.91 14.73 14.84 31446 14.84 up up correct
EQB-PC.TO Equitable Group Inc 20220222 0 25.45 25.5 25.27 25.27 9730 25.27 down down correct
EQB.TO Equitable Group Inc 20220222 0 76.75 77.47 75.65 76.9 89494 76.9 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20220222 0 27.81 28.12 27.73 27.81 19018 27.81
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20220222 0 23.39 23.4 23.27 23.28 2500 23.28 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20220222 0 29.01 29.76 29.01 29.57 22796 29.57 up down incorrect
EQX.TO Equinox Gold Corp 20220222 0 8.45 8.52 8.2 8.22 743813 8.22 down down correct
ERD.TO Erdene Resource Development Corporation 20220222 0 0.43 0.4325 0.42 0.4225 75300 0.4225 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20220222 0 4.55 4.65 4.53 4.62 191798 4.62 up up correct
ERF.TO Enerplus Corporation 20220222 0 15.22 15.42 14.54 14.74 1017281 14.74 down down correct
ERO.TO Ero Copper Corp 20220222 0 17.65 18.1 16.94 17.17 258174 17.17 down up incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20220222 0 29.5 29.52 29.5 29.52 603 29.52 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20220222 0 29.05 29.05 28.66 28.66 1723 28.66 down up incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20220222 0 34.89 34.89 34.66 34.84 1976 34.84 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20220222 0 28.38 28.38 28.38 28.38 201 28.38
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20220222 0 30.79 30.82 30.58 30.8 8560 30.8 up down incorrect
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20220222 0 28.15 28.15 28.02 28.02 400 28.02 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20220222 0 35.9 35.9 35.82 35.9 1378 35.9
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20220222 0 38.82 39.04 38.79 38.84 4115 38.84 up up correct
ESI.TO Ensign Energy Services Inc 20220222 0 2.82 2.82 2.49 2.53 560793 2.53 down down correct
ESM.TO Euro Sun Mining Inc 20220222 0 0.24 0.24 0.23 0.23 88460 0.23 down up incorrect
ESN.TO Essential Energy Services Ltd 20220222 0 0.455 0.46 0.445 0.445 62355 0.445 down down correct
ET.TO Evertz Technologies Limited 20220222 0 12.73 13.46 12.73 13.46 21802 13.46 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20220222 0 11.4 11.73 11.33 11.48 154113 11.48 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20220222 0 45.4 45.4 44.77 45.21 3883 45.21 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20220222 0 13.37 13.75 13.3 13.52 34765 13.52 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20220222 0 11.67 12.11 11.67 11.88 76593 11.88 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20220222 0 12.08 12.45 12 12.19 463424 12.19 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20220222 0 18.58 18.58 18.58 18.58 1700 18.58
EXE.TO Extendicare Inc 20220222 0 7.53 7.6 7.47 7.58 138239 7.58 up up correct
EXN.TO Excellon Resources Inc 20220222 0 0.96 0.98 0.95 0.96 36300 0.96
EXRO.TO Exro Technologies Inc 20220222 0 1.26 1.29 1.24 1.24 298550 1.24 down down correct
FAF.TO Fire & Flower Holdings Corp 20220222 0 4.93 4.94 4.78 4.82 39548 4.82 down down correct
FAI.TO CI Active Utility & Infrastructure ETF 20220222 0 13.35 13.35 13.32 13.33 1750 13.33 down up incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20220222 0 3.04 3.09 3.01 3.08 171628 3.08 up up correct
FAR.TO Foraco International SA 20220222 0 2.15 2.15 2.15 2.15 760 2.15
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20220222 0 19.1 19.1 19.1 19.1 601 19.1
FBT.TO First Trust NYSE Arca Biotechnology ETF 20220222 0 23.13 23.25 23.13 23.24 5235 23.24 up down incorrect
FC.TO Firm Capital Mortgage Investment Corporation 20220222 0 14.19 14.19 14.03 14.16 34067 14.16 down down correct
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20220222 0 24 24 23.98 24 1000 24
FCCD.TO Fidelity Canadian High Dividend Index ETF 20220222 0 30.23 30.23 30.1 30.15 1009 30.15 down down correct
FCCM.TO Fidelity Canadian Momentum Index ETF 20220222 0 10.07 10.07 9.99 10.05 1700 10.05 down up incorrect
FCCQ.TO Fidelity Canadian High Quality Index ETF 20220222 0 31.21 31.21 31.21 31.21 1000 31.21
FCCV.TO Fidelity Canadian Value Index ETF 20220222 0 13.84 13.85 13.69 13.78 23314 13.78 down down correct
FCGB.TO Fidelity Global Core Plus Bond ETF 20220222 0 24.28 24.34 24.26 24.26 10505 24.26 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20220222 0 12.92 12.92 12.92 12.92 2000 12.92
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20220222 0 23.92 23.92 23.92 23.92 159 23.92
FCHY.TO Fidelity Systematic U.S. High Yield Bond ETF 20220222 0 23.78 23.78 23.72 23.72 1500 23.72 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20220222 0 24.45 24.45 24.38 24.44 1806 24.44 down down correct
FCIG.TO Fidelity Global Investment Grade Bond ETF 20220222 0 24.46 24.46 24.44 24.44 3400 24.44 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20220222 0 21.62 21.62 21.55 21.55 1242 21.55 down up incorrect
FCIL.TO Fidelity International Low Volatility Index ETF 20220222 0 25.96 25.96 25.96 25.96 100 25.96
FCIM.TO Fidelity International Momentum Index ETF 20220222 0 9.64 9.64 9.53 9.62 1613 9.62 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20220222 0 33.1 33.3 33 33.26 14031 33.26 up up correct
FCIV.TO Fidelity International Value Index ETF 20220222 0 29.555 29.66 29.31 29.51 11195 29.51 down down correct
FCMH.TO Fidelity U.S. Momentum Currency Neutral Index ETF 20220222 0 10.46 10.46 10.41 10.46 425 10.46
FCMO.TO Fidelity U.S. Momentum Index ETF 20220222 0 10.11 10.11 9.92 9.93 3855 9.93 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20220222 0 43.07 43.07 42.4 42.41 16301 42.41 down up incorrect
FCR-UN.TO First Capital Real Estate Investment Trust 20220222 0 18.48 18.63 18.31 18.58 364443 18.58 up up correct
FCRH.TO Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF 20220222 0 31.76 31.79 31.76 31.77 400 31.77 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20220222 0 32.13 32.21 32.05 32.11 2066 32.11 down down correct
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20220222 0 25.09 25.1 25.09 25.09 8800 25.09
FCU.TO Fission Uranium Corp 20220222 0 0.73 0.77 0.71 0.74 1504762 0.74 up up correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20220222 0 29.8 29.8 29.52 29.58 1783 29.58 down up incorrect
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20220222 0 29.13 29.13 28.82 28.84 7501 28.84 down down correct
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20220222 0 36.23 36.47 36.23 36.35 2000 36.35 up up correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20220222 0 42.33 42.33 41.7 41.89 5522 41.89 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20220222 0 12.63 12.63 12.38 12.41 27839 12.41 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20220222 0 13.1 13.1 12.95 12.97 3297 12.97 down down correct
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20220222 0 16.07 16.07 16.07 16.07 148 16.07
FDGE.TO Farmers Edge Inc 20220222 0 3.67 3.67 3.3 3.3 18305 3.3 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20220222 0 18.88 18.88 18.8 18.8 3655 18.8 down down correct
FDV.TO CI Active Canadian Dividend ETF 20220222 0 11.67 11.67 11.5 11.58 1417 11.58 down down correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20220222 0 36.15 36.16 36.06 36.16 4120 36.16 up up correct
FEC.TO Frontera Energy Corporation 20220222 0 12.23 12.32 12 12.04 153997 12.04 down down correct
FF.TO First Mining Gold Corp 20220222 0 0.29 0.29 0.28 0.28 475207 0.28 down up incorrect
FFH-PC.TO Fairfax Financial Holdings Limited 20220222 0 23.51 23.55 23.44 23.5 17900 23.5 down up incorrect
FFH-PD.TO Fairfax Financial Holdings Limited 20220222 0 23.22 23.22 23.22 23.22 250 23.22
FFH-PE.TO Fairfax Financial Holdings Limited 20220222 0 18.01 18.03 17.82 18.03 1500 18.03 up down incorrect
FFH-PF.TO Fairfax Financial Holdings Limited 20220222 0 17.25 17.35 17.2 17.2 1500 17.2 down down correct
FFH-PG.TO Fairfax Financial Holdings Limited 20220222 0 18.75 18.75 18.65 18.7 5300 18.7 down down correct
FFH-PH.TO Fairfax Financial Holdings Limited 20220222 0 19.45 19.45 19.4 19.4 900 19.4 down up incorrect
FFH-PI.TO Fairfax Financial Holdings Limited 20220222 0 20.15 20.15 19.95 20.1 6800 20.1 down down correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20220222 0 20.82 20.9 20.8 20.9 1700 20.9 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20220222 0 24.7 24.7 24.65 24.65 3525 24.65 down down correct
FFH-PM.TO Fairfax Financial Holdings Limited 20220222 0 25.22 25.48 25.2 25.3 5700 25.3 up up correct
FFH.TO Fairfax Financial Holdings Limited 20220222 0 640.01 646.17 632.35 640.99 47442 640.99 up up correct
FFN-PA.TO FFN-PA 20220222 0 10.08 10.09 10.07 10.08 183400 10.08
FFN.TO North American Financial 15 Split Corp 20220222 0 7.49 7.55 7.45 7.53 443794 7.53 up up correct
FGGE.TO Franklin Global Growth Active ETF 20220222 0 21.12 21.5 21.12 21.39 1033 21.39 up down incorrect
FGO.TO CI Enhanced Government Bond ETF 20220222 0 10.72 10.72 10.72 10.72 700 10.72
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20220222 0 38.9 38.9 38.9 38.9 816 38.9
FHI.TO CI Health Care Giants Covered Call ETF 20220222 0 11.67 11.73 11.63 11.67 6039 11.67
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20220222 0 68.85 68.85 68.38 68.38 741 68.38 down down correct
FIE.TO iShares Canadian Financial Monthly Income ETF 20220222 0 8.27 8.31 8.24 8.295 223330 8.295 up up correct
FIG.TO CI Investment Grade Bond ETF 20220222 0 10.34 10.34 10.31 10.32 21626 10.32 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20220222 0 12.5 12.56 12.5 12.5 17343 12.5
FINO.TO Franklin Innovation Active ETF 20220222 0 16.72 16.73 16.72 16.72 9910 16.72
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20220222 0 18.74 18.75 18.74 18.74 5100 18.74
FLCP.TO Franklin Liberty Core Plus Bond ETF 20220222 0 19.2 19.2 19.2 19.2 1060 19.2
FLEM.TO Franklin LibertyQT Emerging Markets Index ETF 20220222 0 18.67 18.83 18.67 18.83 870 18.83 up down incorrect
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20220222 0 20.11 20.11 20.1 20.1 2354 20.1 down up incorrect
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20220222 0 24.41 24.41 24.41 24.41 100 24.41
FLI.TO CI U.S. & Canada Lifeco Income ETF 20220222 0 10.8 10.89 10.68 10.76 25671 10.76 down down correct
FLOW.TO Flow Beverage Corp 20220222 0 1.27 1.27 1.09 1.22 66380 1.22 down down correct
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20220222 0 20.74 20.74 20.74 20.74 200 20.74
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20220222 0 31.6 31.61 31.5 31.58 1100 31.58 down down correct
FM.TO First Quantum Minerals Ltd 20220222 0 33.85 34.875 33.68 33.91 1630054 33.91 up up correct
FN-PA.TO First National Financial Corporation 20220222 0 14.21 14.21 14.21 14.21 400 14.21
FN.TO First National Financial Corporation 20220222 0 44.61 44.61 43.48 44.21 49275 44.21 down up incorrect
FNV.TO Franco-Nevada Corporation 20220222 0 190.4 190.4 183.81 184.88 920884 184.88 down down correct
FOOD.TO Goodfood Market Corp 20220222 0 2.9 2.9 2.75 2.85 282806 2.85 down down correct
FORA.TO VerticalScope Holdings Inc 20220222 0 21.27 21.4 20.75 20.75 8415 20.75 down down correct
FORZ.TO Oryx Petroleum Corporation Limited 20220222 0 0.3 0.325 0.29 0.29 74297 0.29 down up incorrect
FOUR.TO Horizons Industry 4.0 Index ETF 20220222 0 46.7 46.7 46.7 46.7 277 46.7
FQC.TO CI MSCI Canada Quality Index Class ETF 20220222 0 29.36 29.36 29.18 29.28 957 29.28 down down correct
FR.TO First Majestic Silver Corp 20220222 0 14.95 15.12 14.44 14.58 622462 14.58 down down correct
FRII.TO Freshii Inc 20220222 0 1.88 1.91 1.87 1.87 13028 1.87 down down correct
FRU.TO Freehold Royalties Ltd 20220222 0 13.75 13.75 13.125 13.33 525815 13.33 down down correct
FSB.TO CI Enhanced Short Duration Bond Fund 20220222 0 9.8 9.805 9.8 9.805 22826 9.805 up up correct
FSEM.TO Franklin Martin Currie Sustainable Emerging Markets Active ETF 20220222 0 17.42 17.44 17.35 17.44 4600 17.44 up up correct
FSF.TO CI Global Financial Sector ETF 20220222 0 25.26 25.33 25.13 25.33 6230 25.33 up up correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20220222 0 17.73 17.76 17.71 17.76 1700 17.76 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20220222 0 40.85 40.85 40.74 40.74 367 40.74 down down correct
FSV.TO FirstService Corporation 20220222 0 175.21 176.49 173.15 175.1 117074 175.1 down down correct
FSY.TO Forsys Metals Corp 20220222 0 0.7 0.7 0.67 0.69 146066 0.69 down down correct
FSZ.TO Fiera Capital Corporation 20220222 0 10.08 10.08 9.81 9.94 441608 9.94 down down correct
FT.TO Fortune Minerals Limited 20220222 0 0.145 0.145 0.135 0.14 152009 0.14 down down correct
FTG.TO Firan Technology Group Corporation 20220222 0 2.52 2.58 2.52 2.54 6350 2.54 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20220222 0 10.58 10.58 10.55 10.55 31620 10.55 down up incorrect
FTN.TO Financial 15 Split Corp 20220222 0 12.03 12.07 11.97 11.98 96788 11.98 down up incorrect
FTRP.TO Field Trip Health Ltd 20220222 0 1.93 1.93 1.81 1.85 32869 1.85 down down correct
FTS-PF.TO Fortis Inc 20220222 0 24.5 24.59 24.46 24.59 4910 24.59 up up correct
FTS-PG.TO FTS-PG 20220222 0 21.92 21.92 21.9 21.9 1460 21.9 down down correct
FTS-PH.TO Fortis Inc 20220222 0 16.95 16.95 16.95 16.95 100 16.95
FTS-PI.TO Fortis Inc 20220222 0 17.1 17.1 17.1 17.1 300 17.1
FTS-PJ.TO Fortis Inc 20220222 0 23.7 23.7 23.5 23.51 4150 23.51 down up incorrect
FTS-PK.TO Fortis Inc Pref Series K 20220222 0 21.15 21.15 20.99 20.99 2400 20.99 down down correct
FTS-PM.TO Fortis Inc 20220222 0 22.75 22.75 22.75 22.75 2300 22.75
FTS.TO Fortis Inc 20220222 0 57.52 57.7 57.03 57.59 2093862 57.59 up up correct
FTT.TO Finning International Inc 20220222 0 37.26 37.89 37.23 37.56 383086 37.56 up up correct
FUD-A.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20220222 0 33.82 33.82 33.71 33.71 3900 33.71 down down correct
FURY.TO Fury Gold Mines Limited 20220222 0 0.9 0.9 0.84 0.85 54508 0.85 down up incorrect
FVI.TO Fortuna Silver Mines Inc 20220222 0 4.67 4.7 4.505 4.55 839272 4.55 down down correct
FVL.TO Freegold Ventures Limited 20220222 0 0.57 0.57 0.54 0.55 71921 0.55 down down correct
FXC.TO FAX Capital Corp 20220222 0 3.94 3.94 3.85 3.85 10500 3.85 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20220222 0 21.25 21.25 20.94 20.95 1873 20.95 down down correct
GATO.TO Gatos Silver Inc 20220222 0 4.1 4.22 3.97 4.08 83627 4.08 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20220222 0 42.8 42.83 42.6 42.77 2495 42.77 down down correct
GBAR.TO Monarch Mining Corp 20220222 0 0.69 0.69 0.66 0.67 76501 0.67 down down correct
GBT.TO BMTC Group Inc 20220222 0 15 15 14.81 14.9 2150 14.9 down up incorrect
GCG.TO Guardian Capital Group Limited 20220222 0 39.05 39.05 39.05 39.05 368 39.05
GCL.TO Colabor Group Inc 20220222 0 0.73 0.73 0.7 0.7 42236 0.7 down down correct
GCM.TO Gran Colombia Gold Corp 20220222 0 5.79 5.8 5.6 5.67 229979 5.67 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20220222 0 40.21 40.21 40.21 40.21 176 40.21
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20220222 0 21.19 21.19 21.19 21.19 460 21.19
GDC.TO Genesis Land Development Corp 20220222 0 2.72 2.72 2.7 2.7 1501 2.7 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20220222 0 19 19.04 18.99 18.99 4196 18.99 down down correct
GDEP.TO Guardian Directed Equity Path ETF Hedged 20220222 0 20.52 20.52 20.5 20.5 4000 20.5 down down correct
GDG-UN.TO Global Dividend Growers Income Fund 20220222 0 14.23 14.35 14.23 14.23 3102 14.23
GDI.TO GDI Integrated Facility Services Inc 20220222 0 55.6 55.89 54.865 55.64 18844 55.64 up down incorrect
GDL.TO Goodfellow Inc 20220222 0 11.61 11.72 11.6 11.72 8585 11.72 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20220222 0 10.24 10.26 10.24 10.26 28180 10.26 up up correct
GDV.TO Global Dividend Growth Split Corp 20220222 0 11.78 11.87 11.71 11.83 72080 11.83 up up correct
GEI.TO Gibson Energy Inc 20220222 0 24.09 24.14 22.35 22.87 995191 22.87 down down correct
GENM.TO Generation Mining Limited 20220222 0 0.84 0.86 0.82 0.86 205231 0.86 up up correct
GEO.TO Geodrill Limited 20220222 0 2.6 2.67 2.41 2.56 43115 2.56 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20220222 0 46.79 46.87 46.5 46.73 6846 46.73 down down correct
GFL.TO GFL Environmental Inc 20220222 0 36.07 36.49 35.615 36.07 338523 36.07
GGA.TO Goldgroup Mining Inc 20220222 0 0.04 0.04 0.04 0.04 30000 0.04
GGD.TO GoGold Resources Inc 20220222 0 2.92 2.92 2.84 2.86 962530 2.86 down down correct
GGEM.TO Guardian Fundamental Emerging Markets Equity ETF 20220222 0 16.18 16.18 16.18 16.18 100 16.18
GGRO.TO iShares ESG Growth ETF Portfolio 20220222 0 44.81 44.9 44.69 44.77 1690 44.77 down down correct
GH.TO Gamehost Inc 20220222 0 8.66 8.66 8.26 8.26 6963 8.26 down down correct
GIB-A.TO CGI Inc 20220222 0 104.47 105.99 103.43 104.14 1024378 104.14 down down correct
GIL.TO Gildan Activewear Inc 20220222 0 48.06 49.61 48.05 49.04 517837 49.04 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20220222 0 21.74 21.74 21.58 21.58 348 21.58 down down correct
GLG.TO GLG Life Tech Corporation 20220222 0 0.125 0.125 0.12 0.12 10233 0.12 down down correct
GLO.TO Global Atomic Corporation 20220222 0 3.38 3.53 3.35 3.47 230161 3.47 up down incorrect
GLXY.TO Galaxy Digital Holdings Ltd 20220222 0 15.55 16.63 14.86 15.18 620245 15.18 down down correct
GMX.TO Globex Mining Enterprises Inc 20220222 0 1.33 1.33 1.27 1.33 41103 1.33
GOLD.TO GoldMining Inc 20220222 0 2.19 2.19 2.06 2.13 317832 2.13 down down correct
GOOS.TO Canada Goose Holdings Inc 20220222 0 35.05 35.81 33.63 33.75 644012 33.75 down down correct
GPR.TO Great Panther Mining Limited 20220222 0 0.275 0.275 0.26 0.27 144310 0.27 down down correct
GRA.TO NanoXplore Inc 20220222 0 4.3 4.34 4.19 4.27 333004 4.27 down down correct
GRC.TO Gold Springs Resource Corp 20220222 0 0.21 0.215 0.21 0.21 118000 0.21
GRID.TO Tantalus Systems Holding Inc 20220222 0 1.67 1.67 1.64 1.64 11610 1.64 down up incorrect
GRN.TO Greenlane Renewables Inc 20220222 0 1.05 1.07 1.01 1.03 317472 1.03 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20220222 0 90.24 92.82 89.85 92.69 264361 92.69 up down incorrect
GSV.TO Gold Standard Ventures Corp 20220222 0 0.5 0.5 0.485 0.485 116063 0.485 down down correct
GSY.TO goeasy Ltd 20220222 0 145 145.9 141.31 145.28 104013 145.28 up up correct
GTE.TO Gran Tierra Energy Inc 20220222 0 1.65 1.74 1.64 1.65 2122173 1.65
GTMS.TO Greenbrook TMS Inc 20220222 0 4.19 4.19 3.85 3.85 700 3.85 down up incorrect
GUD.TO Knight Therapeutics Inc 20220222 0 5.35 5.47 5.34 5.44 153387 5.44 up up correct
GURU.TO Guru Organic Energy Corp 20220222 0 10.26 10.61 10.26 10.36 5778 10.36 up down incorrect
GVC.TO Glacier Media Inc 20220222 0 0.39 0.39 0.39 0.39 38577 0.39
GWO-PG.TO GWO-PG 20220222 0 25.25 25.25 25.21 25.21 800 25.21 down up incorrect
GWO-PH.TO GWO-PH 20220222 0 24.86 24.86 24.66 24.66 2100 24.66 down up incorrect
GWO-PI.TO Great-West Lifeco Inc 20220222 0 23.62 23.72 23.62 23.72 2600 23.72 up up correct
GWO-PL.TO GWO-PL 20220222 0 25.6 25.64 25.55 25.6 1390 25.6
GWO-PM.TO GWO-PM 20220222 0 25.75 25.8 25.75 25.79 8525 25.79 up up correct
GWO-PN.TO Great-West Lifeco Inc 20220222 0 17 17.01 17 17 1800 17
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20220222 0 25.45 25.46 25.45 25.45 2139 25.45
GWO-PR.TO GWO-PR 20220222 0 24.49 24.55 24.49 24.55 400 24.55 up up correct
GWO-PS.TO Great-West Lifeco Inc 20220222 0 25.51 25.65 25.5 25.65 5400 25.65 up up correct
GWO-PT.TO Great-West Lifeco Inc 20220222 0 25.7 25.7 25.6 25.7 3100 25.7
GWO.TO Great-West Lifeco Inc 20220222 0 39.04 39.16 38.54 39.12 2606938 39.12 up up correct
GWR.TO Global Water Resources Inc 20220222 0 20.99 20.99 19.28 19.28 340 19.28 down down correct
GXE.TO Gear Energy Ltd 20220222 0 1.53 1.56 1.39 1.44 2935631 1.44 down down correct
H.TO Hydro One Limited 20220222 0 31.24 31.29 30.97 31.13 1242727 31.13 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20220222 0 10.49 10.51 10.47 10.51 13779 10.51 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20220222 0 25.55 25.55 25.4 25.5 8285 25.5 down up incorrect
HAD.TO Horizons Active Cdn Bond ETF 20220222 0 9.76 9.76 9.76 9.76 500 9.76
HAI.TO Haivision Systems Inc 20220222 0 5.67 5.94 5.67 5.93 19666 5.93 up down incorrect
HAL.TO Horizons Active Cdn Dividend ETF 20220222 0 20.6 20.6 20.37 20.5 4808 20.5 down down correct
HARB.TO Horizons Tactical Absolute Return Bond ETF Total Return Series Shares 20220222 0 10.13 10.13 10.13 10.13 100 10.13
HAZ.TO Horizons Active Global Dividend ETF 20220222 0 28 28.03 27.73 27.73 2072 27.73 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20220222 0 13.6 13.66 13.54 13.61 20873 13.61 up up correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20220222 0 48.19 48.22 48.11 48.2 19984 48.2 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20220222 0 11.18 11.24 11.18 11.2 600 11.2 up up correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20220222 0 11.15 11.23 11.05 11.13 49557 11.13 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20220222 0 23.47 23.47 23.26 23.37 1456 23.37 down down correct
HBIT.TO BetaPro Bitcoin ETF 20220222 0 5.78 5.78 5.78 5.78 1360 5.78
HBL-UN.TO Brand Leaders Income Fund 20220222 0 12.26 12.26 12.18 12.18 1200 12.18 down down correct
HBLK.TO Blockchain Technologies ETF 20220222 0 16.89 17.1 16.61 16.74 17325 16.74 down up incorrect
HBM.TO Hudbay Minerals Inc 20220222 0 9.79 10.1 9.79 9.97 781518 9.97 up up correct
HBP.TO Helix BioPharma Corp 20220222 0 0.26 0.26 0.255 0.255 11864 0.255 down up incorrect
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20220222 0 12.35 12.38 12.25 12.33 27223 12.33 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20220222 0 26.29 26.61 26.29 26.61 5236 26.61 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20220222 0 27.5 27.67 27.29 27.67 54477 27.67 up up correct
HCG.TO Home Capital Group Inc 20220222 0 37.96 37.99 37.14 37.74 248079 37.74 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20220222 0 12.43 12.5 12.25 12.31 20139 12.31 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20220222 0 12.97 12.97 12.85 12.85 2133 12.85 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20220222 0 29.3 29.3 29.3 29.3 114 29.3
HDI.TO Hardwoods Distribution Inc 20220222 0 42.55 42.65 41.76 42.23 78608 42.23 down down correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20220222 0 17.7 17.8 17.47 17.63 92443 17.63 down down correct
HE.TO Hanwei Energy Services Corp 20220222 0 0.015 0.015 0.015 0.015 15000 0.015
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20220222 0 14.85 14.85 14.75 14.75 1550 14.75 down up incorrect
HEE.TO Horizons Enhanced Income Energy ETF 20220222 0 11.39 11.39 10.8 10.86 11371 10.86 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20220222 0 9.54 9.54 9.5 9.5 1125 9.5 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20220222 0 5.71 5.71 5.62 5.64 3943 5.64 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20220222 0 29.51 29.7 29.16 29.22 26383 29.22 down down correct
HERO.TO Evolve E-Gaming Index ETF 20220222 0 30.55 30.73 30.55 30.73 1416 30.73 up up correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20220222 0 33.47 33.63 33.3 33.62 2760 33.62 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20220222 0 7.03 7.03 7 7 1137 7 down down correct
HEXO.TO HEXO Corp 20220222 0 0.75 0.75 0.7 0.7 2186631 0.7 down down correct
HFG.TO Hamilton Global Financials ETF 20220222 0 22.58 22.58 22.56 22.56 539 22.56 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20220222 0 3.67 3.94 3.49 3.49 6821 3.49 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20220222 0 9.99 9.99 9.97 9.98 24270 9.98 down down correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20220222 0 6.84 7.19 6.77 7.11 407576 7.11 up down incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20220222 0 27.93 28 27.68 27.68 11450 27.68 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20220222 0 8.75 8.76 8.73 8.75 2269 8.75
HGRO.TO Horizons Growth TRI ETF Portfolio 20220222 0 13.88 13.92 13.68 13.78 72939 13.78 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20220222 0 19.13 19.2 18.01 18.24 451682 18.24 down down correct
HGY.TO Horizons Gold Yield ETF 20220222 0 5.24 5.31 5.24 5.3 115392 5.3 up down incorrect
HHL-B.TO Harvest Healthcare Leaders Income ETF 20220222 0 8.23 8.34 8.23 8.33 4835 8.33 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20220222 0 8.52 8.58 8.51 8.58 1606 8.58 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20220222 0 8.29 8.32 8.22 8.29 283056 8.29
HIG.TO Brompton Global Healthcare Income & Growth ETF 20220222 0 9.54 9.67 9.54 9.64 5429 9.64 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20220222 0 14.15 14.22 13.95 14.16 42536 14.16 up up correct
HLF.TO High Liner Foods Incorporated 20220222 0 14.04 14.04 13.5 13.68 27640 13.68 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20220222 0 35 35 34.39 34.43 8960 34.43 down up incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20220222 0 26.06 26.075 26.02 26.075 4200 26.075 up up correct
HLS.TO HLS Therapeutics Inc 20220222 0 14.06 14.06 13.62 13.83 9438 13.83 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20220222 0 23.29 23.29 22.92 22.92 853 22.92 down down correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20220222 0 14.04 14.23 12.85 13.03 19460 13.03 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20220222 0 3.85 3.85 3.85 3.85 5527 3.85
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20220222 0 4.22 4.22 4.22 4.22 1000 4.22
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20220222 0 5.36 5.43 5.28 5.3 112323 5.3 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20220222 0 9.67 9.69 9.67 9.69 1623 9.69 up up correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20220222 0 11.69 12.43 11.41 12.18 1160495 12.18 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20220222 0 12.94 13.25 12.27 12.5 1214151 12.5 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20220222 0 4.79 5.03 4.76 4.99 1057105 4.99 up down incorrect
HOG.TO Horizons Pipelines & Energy Services Index ETF 20220222 0 9.31 9.31 9.13 9.2 16952 9.2 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20220222 0 18.63 18.7 18.28 18.7 83395 18.7 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20220222 0 23.52 23.76 23.46 23.76 11046 23.76 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20220222 0 4.35 4.49 4.31 4.43 160588 4.43 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20220222 0 19.95 20 18.97 19.16 719760 19.16 down down correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20220222 0 3.95 3.95 3.88 3.88 6750 3.88 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20220222 0 3.32 3.34 3.2 3.23 146570 3.23 down down correct
HPR.TO Horizons Active Preferred Share ETF 20220222 0 9.49 9.52 9.49 9.5 51614 9.5 up up correct
HPS-A.TO Hammond Power Solutions Inc 20220222 0 12.53 12.53 11.86 12.05 9189 12.05 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220222 0 5.715 5.715 5.715 5.715 800 5.715
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220222 0 7.27 7.41 7.02 7.26 1296523 7.26 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20220222 0 14.77 15.25 14.41 14.73 748298 14.73 down up incorrect
HR-UN.TO H&R Real Estate Investment Trust 20220222 0 12.8 13.01 12.66 12.92 1335905 12.92 up up correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20220222 0 11.3 11.3 11.26 11.26 25155 11.26 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20220222 0 101.5 101.515 101.5 101.51 14574 101.51 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20220222 0 7.47 7.61 7.3 7.485 822606 7.485 up down incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20220222 0 53 53 52.48 52.55 2235 52.55 down down correct
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20220222 0 9.27 9.27 9.27 9.27 100 9.27
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20220222 0 17.44 17.81 17.05 17.35 682431 17.35 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20220222 0 14.97 15.02 14.97 15.02 845 15.02 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20220222 0 15.81 16.03 15.6 15.79 33307 15.79 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20220222 0 18.8 18.8 18.8 18.8 1000 18.8
HUBL.TO Harvest US Bank Leaders Income ETF 20220222 0 17.67 17.82 17.56 17.67 6135 17.67
HUC.TO Horizons Crude Oil ETF 20220222 0 19.52 19.52 19.15 19.15 12846 19.15 down down correct
HUG.TO Horizons Gold ETF 20220222 0 15.61 15.63 15.59 15.6 11193 15.6 down down correct
HUL-U.TO Harvest US Equity Plus Income ETF 20220222 0 10.65 10.65 10.65 10.65 100 10.65
HULC.TO Horizons US Large Cap Index ETF 20220222 0 64.52 64.52 63.89 64.04 1144 64.04 down up incorrect
HUN.TO Horizons Natural Gas ETF 20220222 0 12.81 12.97 12.66 12.66 12420 12.66 down up incorrect
HURA.TO Horizons Global Uranium Index ETF 20220222 0 20.6 20.73 20.5 20.73 7708 20.73 up up correct
HUT.TO Hut 8 Mining Corp 20220222 0 7.24 7.49 7.06 7.25 2669387 7.25 up down incorrect
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20220222 0 19.39 19.4 19.2 19.24 24912 19.24 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20220222 0 11.49 11.49 10.62 10.82 848685 10.82 down down correct
HUZ.TO Horizons Silver ETF 20220222 0 11.53 11.58 11.5 11.5 10353 11.5 down down correct
HWO.TO High Arctic Energy Services Inc 20220222 0 1.7 1.72 1.68 1.7 27051 1.7
HWX.TO Headwater Exploration Inc 20220222 0 7 7.12 6.79 6.9 670093 6.9 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20220222 0 38.6 38.6 38.39 38.59 2143 38.59 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20220222 0 35.86 35.86 35.7 35.75 690 35.75 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20220222 0 44.49 44.49 43.98 44.25 1091 44.25 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20220222 0 39.37 39.46 39.18 39.18 6700 39.18 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20220222 0 50 50.65 49.7 50.07 39234 50.07 up up correct
HXS.TO Horizons S&P 500 Index ETF 20220222 0 54.68 55 54.16 54.47 41645 54.47 down down correct
HXX.TO Horizons Europe 50 Index ETF 20220222 0 37.6 37.6 37.11 37.42 4225 37.42 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20220222 0 9.7 9.7 9.66 9.7 25385 9.7
HYI.TO Horizons Active High Yield Bond ETF 20220222 0 8.49 8.77 8.49 8.75 2344 8.75 up up correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20220222 0 18.63 18.75 18.49 18.72 31106 18.72 up up correct
HZM.TO Horizonte Minerals Plc 20220222 0 0.105 0.105 0.105 0.105 5000 0.105
HZU.TO BetaPro Silver 2x Daily Bull ETF 20220222 0 14.03 14.16 13.91 13.95 62035 13.95 down down correct
IAF-PG.TO iA Financial Corporation Inc 20220222 0 24.81 24.81 24.81 24.81 531 24.81
IAF-PI.TO iA Financial Corporation Inc 20220222 0 25.18 25.26 25.12 25.13 4100 25.13 down down correct
IAG.TO iA Financial Corporation Inc 20220222 0 78.61 80.49 78.5 80.03 243744 80.03 up up correct
IBG.TO IBI Group Inc 20220222 0 13.5 13.78 13.5 13.71 97013 13.71 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20220222 0 10.22 10.22 10.1 10.14 10598 10.14 down down correct
IDG.TO Indigo Books & Music Inc 20220222 0 4.05 4.05 4 4 36122 4 down down correct
IDR.TO Middlefield REIT Indexplus ETF 20220222 0 15.3 15.35 15.2 15.35 32549 15.35 up up correct
IFA.TO iFabric Corp 20220222 0 3.2 3.24 3.2 3.24 5811 3.24 up up correct
IFC-PA.TO Intact Financial Corporation 20220222 0 21.24 21.24 21.22 21.22 485 21.22 down down correct
IFC-PC.TO Intact Financial Corporation 20220222 0 24.11 24.12 24.11 24.12 500 24.12 up up correct
IFC-PE.TO Intact Financial Corporation 20220222 0 25.27 25.44 25.27 25.44 4647 25.44 up up correct
IFC-PF.TO Intact Financial Corporation 20220222 0 25.71 25.71 25.6 25.6 1100 25.6 down down correct
IFC-PG.TO Intact Financial Corporation 20220222 0 25.18 25.18 25.09 25.09 3200 25.09 down down correct
IFC-PI.TO Intact Financial Corporation 20220222 0 26.25 26.25 26.25 26.25 100 26.25
IFC.TO Intact Financial Corporation 20220222 0 182.74 184.59 181.49 183.17 271843 183.17 up up correct
IFP.TO Interfor Corporation 20220222 0 38.16 38.85 37.04 37.3 593018 37.3 down up incorrect
IFRF.TO IA Clarington Floating Rate Income Fund 20220222 0 9.51 9.51 9.51 9.51 1100 9.51
IGAF.TO IA Clarington Loomis Global Allocation Fund 20220222 0 11.97 11.97 11.81 11.89 3600 11.89 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20220222 0 19.26 19.3 19.26 19.28 700 19.28 up up correct
IGM.TO IGM Financial Inc 20220222 0 44.69 45.425 44.51 44.89 272415 44.89 up up correct
III.TO Imperial Metals Corporation 20220222 0 3.92 3.92 3.77 3.84 44435 3.84 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20220222 0 15.65 15.82 15.58 15.77 512302 15.77 up up correct
IMG.TO IAMGOLD Corporation 20220222 0 4.01 4.08 3.91 3.96 1246368 3.96 down down correct
IMO.TO Imperial Oil Limited 20220222 0 56.56 56.85 54.315 55.06 827439 55.06 down down correct
IMP.TO Intermap Technologies Corporation 20220222 0 0.52 0.53 0.52 0.53 12753 0.53 up up correct
IMV.TO IMV Inc 20220222 0 1.49 1.53 1.44 1.48 27432 1.48 down down correct
INC-UN.TO Income Financial Trust 20220222 0 14.86 14.86 14.85 14.85 1897 14.85 down down correct
INCR-U.TO InterCure Ltd 20220222 0 6.47 6.47 6.47 6.47 100 6.47
INE-PA.TO Innergex Renewable Energy Inc 20220222 0 17.42 17.42 17.42 17.42 200 17.42
INE-PC.TO INE-PC 20220222 0 25.09 25.1 25.08 25.1 1727 25.1 up up correct
INE.TO Innergex Renewable Energy Inc 20220222 0 17.41 17.41 17.06 17.29 1406617 17.29 down down correct
INF-UN.TO Sustainable Infrastructure Division Fund 20220222 0 10.46 10.46 10.36 10.36 2300 10.36 down down correct
INO-UN.TO Inovalis Real Estate Investment Trust 20220222 0 10.26 10.26 10.02 10.11 139656 10.11 down down correct
IPCI.TO Intellipharmaceutics International Inc 20220222 0 0.16 0.16 0.155 0.16 47317 0.16
IPCO.TO International Petroleum Corporation 20220222 0 8.95 9.08 8.92 9.05 63163 9.05 up up correct
IPO.TO InPlay Oil Corp 20220222 0 3.04 3.13 2.93 3 653409 3 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220222 0 30.42 30.66 30.42 30.66 252 30.66 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20220222 0 11.3 11.3 11.3 11.3 300 11.3
ISV.TO Information Services Corporation 20220222 0 22.92 22.95 22.22 22.82 10370 22.82 down up incorrect
ITE.TO I3 Energy PLC 20220222 0 0.325 0.335 0.305 0.32 642849 0.32 down down correct
ITH.TO International Tower Hill Mines Ltd 20220222 0 1.44 1.56 1.34 1.4 50312 1.4 down down correct
ITP.TO Intertape Polymer Group Inc 20220222 0 24.28 25.79 24.28 24.62 259607 24.62 up up correct
IVN.TO Ivanhoe Mines Ltd 20220222 0 11.18 11.8 11.15 11.75 1539486 11.75 up up correct
IVQ.TO Invesque Inc 20220222 0 2.03 2.03 2.03 2.03 3305 2.03
JAG.TO Jaguar Mining Inc 20220222 0 4.68 4.75 4.485 4.49 94163 4.49 down down correct
JFS-UN.TO JFT Strategies Fund 20220222 0 22.76 22.76 22.39 22.39 1300 22.39 down down correct
JOSE.TO Josemaria Resources Inc 20220222 0 1.66 1.69 1.64 1.64 597412 1.64 down down correct
JOY.TO Journey Energy Inc 20220222 0 3.53 3.58 3.16 3.3 358425 3.3 down down correct
JWEL.TO Jamieson Wellness Inc 20220222 0 34.39 34.41 33.91 34.07 61271 34.07 down down correct
K.TO Kinross Gold Corporation 20220222 0 7.43 7.44 6.98 7.04 6898798 7.04 down down correct
KBL.TO K-Bro Linen Inc 20220222 0 35.98 35.98 34.56 34.86 51254 34.86 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20220222 0 15.7 15.7 14.98 15.34 25873 15.34 down up incorrect
KEI.TO Kolibri Global Energy Inc 20220222 0 0.09 0.095 0.085 0.085 476678 0.085 down up incorrect
KEL.TO Kelt Exploration Ltd 20220222 0 5.55 5.63 5.3 5.4 501648 5.4 down down correct
KEY.TO Keyera Corp 20220222 0 29.9 30 28.36 28.95 1952787 28.95 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20220222 0 29.08 29.17 29.06 29.06 500 29.06 down down correct
KILO.TO Purpose Gold Bullion Fund 20220222 0 28.75 28.81 28.71 28.75 7768 28.75
KITS.TO Kits Eyecare Ltd 20220222 0 2.71 2.71 2.71 2.71 777 2.71
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20220222 0 21.43 21.47 21.19 21.4 243894 21.4 down down correct
KNT.TO K92 Mining Inc 20220222 0 7.91 7.93 7.64 7.72 810471 7.72 down up incorrect
KPT.TO KP Tissue Inc 20220222 0 10.62 10.67 10.55 10.66 10726 10.66 up down incorrect
KRN.TO Karnalyte Resources Inc 20220222 0 0.61 0.61 0.55 0.58 127759 0.58 down down correct
KRR.TO Karora Resources Inc 20220222 0 5.3 5.32 5.07 5.13 632159 5.13 down down correct
KXS.TO Kinaxis Inc 20220222 0 150.83 150.83 146.99 147.37 88932 147.37 down down correct
L-PB.TO Loblaw Companies Limited 20220222 0 25.74 25.9 25.74 25.9 1205 25.9 up up correct
L.TO Loblaw Companies Limited 20220222 0 97.5 98.36 97.09 97.85 453861 97.85 up down incorrect
LABS.TO MediPharm Labs Corp 20220222 0 0.15 0.155 0.14 0.15 1220501 0.15
LAC.TO Lithium Americas Corp 20220222 0 33.59 35.31 33.21 33.71 907129 33.71 up up correct
LAM.TO Laramide Resources Ltd 20220222 0 0.56 0.58 0.54 0.56 304022 0.56
LAS-A.TO Lassonde Industries Inc 20220222 0 151.8 153.74 151.61 153.74 1498 153.74 up down incorrect
LB-PH.TO LB-PH 20220222 0 22.4 22.45 22.4 22.45 3800 22.45 up up correct
LB.TO Laurentian Bank of Canada 20220222 0 42.48 43.07 42.33 42.91 130090 42.91 up up correct
LBS-PA.TO LBS-PA 20220222 0 10.32 10.42 10.32 10.42 11550 10.42 up up correct
LBS.TO Life & Banc Split Corp 20220222 0 11.01 11.12 10.83 11.07 193747 11.07 up up correct
LCS-PA.TO LCS-PA 20220222 0 10.29 10.32 10.29 10.32 10540 10.32 up up correct
LCS.TO Brompton Lifeco Split Corp 20220222 0 6.75 6.91 6.7 6.73 21998 6.73 down up incorrect
LEAD-U.TO Evolve Future Leadership Fund - Hedged ETF 20220222 0 18.8 18.8 18.8 18.8 100 18.8
LEAD.TO Evolve Future Leadership Hedged 20220222 0 18.78 18.82 18.78 18.82 1009 18.82 up up correct
LEV.TO Lion Electric Corp 20220222 0 10.3 10.3 9.67 9.76 547184 9.76 down down correct
LFE-PB.TO Canadian Life Companies Split Corp 20220222 0 10.28 10.33 10.28 10.33 9884 10.33 up up correct
LFE.TO Canadian Life Companies Split Corp 20220222 0 5.12 5.15 4.98 5.15 242854 5.15 up up correct
LGD.TO Liberty Gold Corp 20220222 0 1.07 1.07 0.97 0.97 198282 0.97 down down correct
LGO.TO Largo Resources Ltd 20220222 0 11.1 11.19 10.55 10.75 55446 10.75 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20220222 0 42.92 43.65 42.68 42.91 160652 42.91 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20220222 0 23.36 23.36 23.36 23.36 100 23.36
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20220222 0 21.59 21.59 21.4 21.52 11057 21.52 down down correct
LN.TO Loncor Gold Inc 20220222 0 0.59 0.59 0.57 0.57 1000 0.57 down down correct
LNF.TO Leon's Furniture Limited 20220222 0 24.52 24.52 24 24.47 15214 24.47 down up incorrect
LNR.TO Linamar Corporation 20220222 0 66.76 67.51 66.34 67.1 110255 67.1 up up correct
LOCL.TO Freshlocal Solutions Inc 20220222 0 0.54 0.59 0.54 0.57 9615 0.57 up down incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20220222 0 26.72 26.72 26.72 26.72 100 26.72
LPEN.TO Loop Energy Inc 20220222 0 3.02 3.03 2.9 2.9 12310 2.9 down down correct
LS.TO Middlefield Healthcare & Life Sciences ETF 20220222 0 10.83 10.83 10.75 10.75 7900 10.75 down down correct
LSPD.TO Lightspeed POS Inc 20220222 0 33.1 34.23 32.38 32.84 1112089 32.84 down down correct
LUC.TO Lucara Diamond Corp 20220222 0 0.62 0.64 0.61 0.64 253530 0.64 up up correct
LUG.TO Lundin Gold Inc 20220222 0 9.93 10 9.61 9.66 156689 9.66 down down correct
LUN.TO Lundin Mining Corporation 20220222 0 11.8 11.895 11.455 11.53 2860209 11.53 down down correct
LWRK.TO LifeWorks Inc 20220222 0 27.06 27.33 26.03 26.15 188199 26.15 down down correct
LXR.TO LXRandCo Inc 20220222 0 0.105 0.105 0.1 0.1 30647 0.1 down down correct
MAG.TO MAG Silver Corp 20220222 0 20.1 20.48 19.93 20.09 198887 20.09 down down correct
MAGT.TO Magnet Forensics Inc 20220222 0 25.38 26.25 25.1 25.52 32385 25.52 up down incorrect
MAL.TO Magellan Aerospace Corporation 20220222 0 9.79 9.81 9.75 9.75 7271 9.75 down down correct
MARI.TO Marimaca Copper Corp 20220222 0 4.29 4.29 4.16 4.2 9091 4.2 down down correct
MAV.TO MAV Beauty Brands Inc 20220222 0 0.83 0.83 0.81 0.81 2061 0.81 down down correct
MAW.TO Mawson Gold Limited 20220222 0 0.135 0.14 0.135 0.14 64736 0.14 up down incorrect
MAXR.TO Maxar Technologies Inc 20220222 0 34.01 35.5 33.7 34.49 95979 34.49 up up correct
MBA.TO CIBT Education Group Inc 20220222 0 0.63 0.63 0.63 0.63 5035 0.63
MBX.TO Microbix Biosystems Inc 20220222 0 0.62 0.62 0.57 0.57 56782 0.57 down down correct
MCB.TO McCoy Global Inc 20220222 0 0.85 0.85 0.85 0.85 34000 0.85
MDF.TO mdf commerce inc 20220222 0 4.42 4.42 4.07 4.19 93427 4.19 down down correct
MDNA.TO Medicenna Therapeutics Corp 20220222 0 2.2 2.2 2.11 2.15 15635 2.15 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20220222 0 3.22 3.35 3.21 3.31 67144 3.31 up up correct
ME.TO Moneta Porcupine Mines Inc 20220222 0 2.12 2.15 2.03 2.09 76369 2.09 down down correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20220222 0 26.04 26.15 25.94 26.12 3990 26.12 up up correct
MEG.TO MEG Energy Corp 20220222 0 16.43 16.43 15.57 15.72 2022090 15.72 down down correct
MEQ.TO Mainstreet Equity Corp 20220222 0 131.91 131.91 130.41 130.41 25440 130.41 down up incorrect
MFC-PB.TO Manulife Financial Corp CL A P 20220222 0 23.93 23.94 22.23 23.94 4281 23.94 up up correct
MFC-PC.TO Manulife Financial Corporation 20220222 0 23.6 23.6 23.47 23.5 800 23.5 down down correct
MFC-PF.TO Manulife Financial Corporation 20220222 0 18.12 18.12 18.12 18.12 1100 18.12
MFC-PI.TO MFC-PI 20220222 0 25 25 24.78 24.85 6599 24.85 down down correct
MFC-PJ.TO Manulife Financial Corporation 20220222 0 24.85 24.98 24.85 24.9 2700 24.9 up up correct
MFC-PK.TO Manulife Financial Corporation 20220222 0 23.89 23.91 23.6 23.6 4000 23.6 down up incorrect
MFC-PL.TO Manulife Financial Corporation 20220222 0 22.44 22.44 22.15 22.38 3350 22.38 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20220222 0 23.24 23.24 23.1 23.2 6700 23.2 down down correct
MFC-PN.TO Manulife Financial Corporation 20220222 0 22.76 22.76 22.76 22.76 100 22.76
MFC-PQ.TO MFC-PQ 20220222 0 24.93 24.93 24.68 24.82 29645 24.82 down down correct
MFC-PR.TO Manulife Financial Corporation 20220222 0 24.98 24.98 24.98 24.98 123400 24.98
MFI.TO Maple Leaf Foods Inc 20220222 0 32.2 32.2 31.5 31.82 223987 31.82 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20220222 0 19.12 19.13 19.11 19.12 19683 19.12
MG.TO Magna International Inc 20220222 0 97.42 98.3 95.39 95.7 1522005 95.7 down up incorrect
MGA.TO Mega Uranium Ltd 20220222 0 0.27 0.2775 0.26 0.275 258964 0.275 up down incorrect
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20220222 0 18.56 18.56 18.56 18.56 900 18.56
MGRW.TO Mackenzie Growth Allocation ETF 20220222 0 23.39 23.39 23.39 23.39 150 23.39
MHC-U.TO Flagship Communities Real Estate Investment Trust 20220222 0 18.5 18.56 18.3 18.45 2330 18.45 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20220222 0 21.31 21.63 21.29 21.53 39411 21.53 up up correct
MIN.TO Excelsior Mining Corp 20220222 0 0.43 0.43 0.4 0.415 622584 0.415 down down correct
MIND.TO Horizons Active A.I. Global Equity ETF 20220222 0 23.52 23.52 23.52 23.52 100 23.52
MIVG.TO Mackenzie Ivy Global Equity ETF 20220222 0 27.3 27.3 27.22 27.22 5500 27.22 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20220222 0 20.42 20.52 20.42 20.48 3303 20.48 up up correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20220222 0 29.18 29.43 29.18 29.4 2048 29.4 up up correct
MKP.TO MCAN Mortgage Corporation 20220222 0 17.95 17.95 17.72 17.9 16683 17.9 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20220222 0 2.3 2.3 2.26 2.27 3310 2.27 down down correct
MMX.TO Maverix Metals Inc 20220222 0 5.94 6 5.86 6 47774 6 up down incorrect
MND.TO Mandalay Resources Corporation 20220222 0 2.7 2.7 2.5 2.6 32992 2.6 down up incorrect
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20220222 0 18 18.22 18 18.1 3780 18.1 up up correct
MNT-U.TO MNT-U 20220222 0 19.35 19.5 19.35 19.5 2100 19.5 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20220222 0 24.5 24.8 24.45 24.75 30036 24.75 up up correct
MOGO.TO Mogo Inc 20220222 0 2.62 2.85 2.6 2.76 273261 2.76 up up correct
MOZ.TO Marathon Gold Corporation 20220222 0 2.9 2.9 2.75 2.8 237204 2.8 down down correct
MPCF.TO Mackenzie Portfolio Completion ETF 20220222 0 19.69 19.7 19.56 19.7 2200 19.7 up up correct
MPCT-UN.TO Dream Impact Trust 20220222 0 6.05 6.06 5.93 6.06 70632 6.06 up up correct
MPVD.TO Mountain Province Diamonds Inc 20220222 0 0.73 0.74 0.72 0.72 134543 0.72 down down correct
MR-UN.TO Melcor Real Estate Investment Trust 20220222 0 6.9 7 6.81 7 4797 7 up up correct
MRC.TO Morguard Corporation 20220222 0 131.98 132.63 131.6 132.38 3618 132.38 up up correct
MRD.TO Melcor Developments Ltd 20220222 0 15.17 15.17 14.8 14.82 5348 14.82 down down correct
MRE.TO Martinrea International Inc 20220222 0 9.9 10.03 9.77 9.94 288075 9.94 up down incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20220222 0 18.97 19.07 18.83 18.92 51069 18.92 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20220222 0 5.4 5.42 5.32 5.34 39422 5.34 down down correct
MRU.TO Metro Inc 20220222 0 66.65 67.045 65.63 66.47 377365 66.47 down down correct
MRV.TO Nuvo Pharmaceuticals Inc 20220222 0 1.35 1.35 1.35 1.35 100 1.35
MSV.TO Minco Silver Corporation 20220222 0 0.32 0.32 0.315 0.32 30555 0.32
MTL.TO Mullen Group Ltd 20220222 0 12.55 12.59 12.33 12.43 404066 12.43 down down correct
MTY.TO MTY Food Group Inc 20220222 0 52.81 53.035 50.72 51.77 141823 51.77 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20220222 0 20 20 19.96 20 11152 20
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20220222 0 41.71 41.71 41.71 41.71 800 41.71
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20220222 0 39.86 39.86 39.8 39.8 600 39.8 down up incorrect
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20220222 0 38.9 38.9 38.9 38.9 100 38.9
MUS.TO Mackenzie Maximum Diversification US Index ETF 20220222 0 32.7 32.94 32.7 32.8 13017 32.8 up up correct
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20220222 0 30.52 30.52 30.51 30.51 200 30.51 down down correct
MUX.TO McEwen Mining Inc 20220222 0 1.02 1.04 0.97 0.98 355522 0.98 down down correct
MVP.TO MediaValet Inc 20220222 0 1.71 1.72 1.63 1.65 28463 1.65 down down correct
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20220222 0 26.98 27.28 26.98 27.1 8358 27.1 up up correct
MX.TO Methanex Corporation 20220222 0 61.44 62.28 61.13 61.49 92157 61.49 up up correct
MXG.TO Maxim Power Corp 20220222 0 3.9 3.9 3.81 3.83 12256 3.83 down up incorrect
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20220222 0 22.12 22.12 22.06 22.12 900 22.12
NA-PE.TO National Bank of Canada 20220222 0 24.8 24.8 24.7 24.72 800 24.72 down up incorrect
NA-PG.TO National Bank of Canada 20220222 0 25.25 25.3 25.25 25.3 5800 25.3 up up correct
NA-PW.TO NA-PW 20220222 0 23.5 23.5 23.15 23.15 25865 23.15 down down correct
NA.TO National Bank of Canada 20220222 0 100.59 102.34 100.59 102.29 915601 102.29 up up correct
NALT.TO NBI Liquid Alternatives ETF 20220222 0 22.93 22.93 22.82 22.82 1500 22.82 down down correct
NANO.TO Nano One Materials Corp 20220222 0 2.41 2.45 2.25 2.35 427663 2.35 down down correct
NB.TO NioCorp Developments Ltd 20220222 0 0.96 0.99 0.96 0.96 180716 0.96
NCF.TO Northcliff Resources Ltd 20220222 0 0.04 0.04 0.035 0.04 385000 0.04
NCM.TO Newcrest Mining Ltd 20220222 0 23 23.92 23 23 2600 23
NCP.TO Nickel Creek Platinum Corp 20220222 0 0.07 0.075 0.07 0.075 117899 0.075 up down incorrect
NCU.TO Nevada Copper Corp 20220222 0 0.7 0.71 0.66 0.68 666428 0.68 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20220222 0 29.94 29.94 29.94 29.94 9900 29.94
NDM.TO Northern Dynasty Minerals Ltd 20220222 0 0.42 0.42 0.4 0.4 92887 0.4 down down correct
NEO.TO Neo Performance Materials Inc 20220222 0 16.24 16.66 16.1 16.19 32325 16.19 down down correct
NEPT.TO Neptune Wellness Solutions Inc 20220222 0 0.37 0.37 0.34 0.34 23899 0.34 down up incorrect
NEXT.TO NextSource Materials Inc 20220222 0 4.12 4.4 4.11 4.34 207470 4.34 up up correct
NFI.TO NFI Group Inc 20220222 0 19 19.21 18.36 18.5 338083 18.5 down down correct
NG.TO NovaGold Resources Inc 20220222 0 8.96 9.02 8.82 8.87 158547 8.87 down up incorrect
NGD.TO New Gold Inc 20220222 0 2.51 2.54 2.39 2.43 1793108 2.43 down down correct
NGPE.TO NBI Global Private Equity ETF 20220222 0 36.5 36.5 36.5 36.5 162 36.5
NGT.TO Newmont Corporation 20220222 0 86.53 86.83 85.06 85.74 124444 85.74 down down correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20220222 0 15.83 15.83 15.52 15.56 2878 15.56 down down correct
NHK.TO Nighthawk Gold Corp 20220222 0 0.74 0.76 0.71 0.71 19539 0.71 down down correct
NHYB.TO NBI High Yield Bond ETF 20220222 0 23.03 23.03 23.03 23.03 400 23.03
NIF-UN.TO Noranda Income Fund 20220222 0 1.4 1.42 1.4 1.41 22750 1.41 up up correct
NINT.TO NBI Active International Equity ETF 20220222 0 23.1 23.1 23.1 23.1 100 23.1
NOA.TO North American Construction Group Ltd 20220222 0 20.1 20.24 18.75 19.07 79076 19.07 down down correct
NOVC.TO Nova Cannabis Inc 20220222 0 2.9 2.9 2.8 2.8 32203 2.8 down down correct
NPI-PA.TO NPI-PA 20220222 0 19.58 19.58 19.58 19.58 306 19.58
NPI-PB.TO NPI-PB 20220222 0 20.1 20.1 20.1 20.1 2100 20.1
NPI-PC.TO Northland Power Inc PREF SER 20220222 0 25.3 25.3 25.2 25.2 4100 25.2 down down correct
NPI.TO Northland Power Inc 20220222 0 36.71 36.92 36.38 36.86 449666 36.86 up up correct
NPK.TO Verde Agritech Plc 20220222 0 5.8 6.61 5.7 6.55 287094 6.55 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20220222 0 24.43 24.45 24.37 24.4 6249 24.4 down down correct
NREA.TO NBI Global Real Assets Income ETF 20220222 0 19.71 19.8 19.71 19.8 275 19.8 up down incorrect
NSCB.TO NBI Sustainable Canadian Bond ETF 20220222 0 23.5 23.5 23.5 23.5 260 23.5
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20220222 0 23 23.01 23 23 7900 23
NSCE.TO NBI Sustainable Canadian Equity ETF 20220222 0 32.6 32.6 32.6 32.6 434 32.6
NSGE.TO NBI Sustainable Global Equity ETF 20220222 0 35.82 35.82 35.65 35.65 982 35.65 down down correct
NSR.TO Nomad Royalty Company Ltd 20220222 0 8.65 8.65 8.32 8.32 80513 8.32 down down correct
NTR.TO Nutrien Ltd 20220222 0 97.22 97.97 95.48 96.7 1153315 96.7 down down correct
NUAG.TO New Pacific Metals Corp 20220222 0 3.9 3.91 3.7 3.89 71253 3.89 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20220222 0 24.57 24.66 24.54 24.66 7833 24.66 up up correct
NUSA.TO NBI Active U.S. Equity ETF 20220222 0 29.32 29.32 29.32 29.32 330 29.32
NVA.TO NuVista Energy Ltd 20220222 0 9.04 9.17 8.75 8.96 882700 8.96 down down correct
NVCN.TO Neovasc Inc 20220222 0 0.56 0.57 0.56 0.56 11730 0.56
NVEI.TO Nuvei Corporation 20220222 0 67.36 69.1 65.52 67.97 434880 67.97 up up correct
NVO.TO Novo Resources Corp 20220222 0 1.12 1.17 1.06 1.09 262713 1.09 down up incorrect
NWC.TO The North West Company Inc 20220222 0 35.01 35.31 34.93 35.18 86094 35.18 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20220222 0 13.34 13.615 13.34 13.58 666631 13.58 up up correct
NXE.TO NexGen Energy Ltd 20220222 0 5.27 5.46 5.26 5.41 1320633 5.41 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20220222 0 7.03 7.03 6.69 6.69 20732 6.69 down up incorrect
NXF.TO CI Energy Giants Covered Call ETF 20220222 0 5.88 5.89 5.61 5.67 148516 5.67 down down correct
NXJ.TO NexJ Systems Inc 20220222 0 0.325 0.325 0.3 0.31 22058 0.31 down up incorrect
NXR-UN.TO Nexus Real Estate Investment Trust 20220222 0 12.28 12.45 12.22 12.38 115867 12.38 up up correct
NZC.TO NorZinc Ltd 20220222 0 0.04 0.04 0.035 0.035 1652144 0.035 down down correct
OBE.TO Obsidian Energy Ltd 20220222 0 9.93 10.11 9.33 9.48 315006 9.48 down down correct
OGC.TO OceanaGold Corporation 20220222 0 2.15 2.18 2.11 2.12 1695074 2.12 down down correct
OGD.TO Orbit Garant Drilling Inc 20220222 0 0.68 0.68 0.67 0.67 1128 0.67 down down correct
OGI.TO OrganiGram Holdings Inc 20220222 0 1.92 1.94 1.84 1.86 1255150 1.86 down down correct
OLA.TO Orla Mining Ltd 20220222 0 5.04 5.04 4.73 4.8 420336 4.8 down up incorrect
OLY.TO Olympia Financial Group Inc 20220222 0 50.95 50.95 50.93 50.95 507 50.95
ONC.TO Oncolytics Biotech Inc 20220222 0 2.22 2.22 2.11 2.14 93902 2.14 down up incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20220222 0 49.45 49.45 49.45 49.45 100 49.45
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20220222 0 21.72 21.72 21.72 21.72 500 21.72
ONEX.TO Onex Corporation 20220222 0 87 87.98 85.77 86.82 103530 86.82 down down correct
OPS.TO Opsens Inc 20220222 0 2 2 1.83 1.85 290851 1.85 down up incorrect
OR.TO Osisko Gold Royalties Ltd 20220222 0 15.76 15.91 15.4 15.51 295502 15.51 down down correct
ORA.TO Aura Minerals Inc 20220222 0 12.95 13.3 12.72 13.14 95974 13.14 up up correct
ORBT.TO Harvest Space Innovation Index ETF - Class A Units 20220222 0 17.75 17.75 17.7 17.71 9812 17.71 down down correct
OREA.TO Orea Mining Corp 20220222 0 0.105 0.105 0.0975 0.1 668902 0.1 down down correct
ORV.TO Orvana Minerals Corp 20220222 0 0.46 0.465 0.46 0.465 69515 0.465 up down incorrect
OSK.TO Osisko Mining Inc 20220222 0 3.95 4.07 3.92 3.97 1221096 3.97 up up correct
OSP-PA.TO Brompton Oil Split Corp 20220222 0 9.3 9.31 9.3 9.31 600 9.31 up up correct
OSP.TO Brompton Oil Split Corp 20220222 0 2.87 2.87 2.87 2.87 1000 2.87
OTEX.TO Open Text Corporation 20220222 0 54.18 54.67 54 54.25 550003 54.25 up down incorrect
OVV.TO Ovintiv Inc 20220222 0 53.16 53.75 49.23 50.04 499703 50.04 down down correct
PAAS.TO Pan American Silver Corp 20220222 0 30.72 30.95 29.87 29.99 522715 29.99 down down correct
PAT.TO Patriot One Technologies Inc 20220222 0 0.86 0.92 0.85 0.865 1021084 0.865 up down incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20220222 0 19.12 19.18 19.04 19.1 4008 19.1 down up incorrect
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20220222 0 17.53 17.53 17.53 17.53 888 17.53
PBH.TO Premium Brands Holdings Corporation 20220222 0 121.83 121.83 119.43 120.26 47034 120.26 down up incorrect
PBL.TO Pollard Banknote Limited 20220222 0 33.55 34.4 33.04 33.14 42697 33.14 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20220222 0 14.26 14.62 14.26 14.61 7200 14.61 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20220222 0 19.27 19.35 19.27 19.35 2750 19.35 up up correct
PD.TO Precision Drilling Corporation 20220222 0 72.4 73.64 66.25 66.93 75961 66.93 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20220222 0 33.96 33.96 33.68 33.96 24669 33.96
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20220222 0 31.76 31.81 31.6 31.81 2130 31.81 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20220222 0 11 11 11 11 2073 11
PDV.TO Prime Dividend Corp 20220222 0 8.6 8.6 8.51 8.51 1403 8.51 down down correct
PEA.TO Pieridae Energy Limited 20220222 0 0.39 0.45 0.39 0.45 179040 0.45 up up correct
PET.TO Pet Valu Holdings Ltd 20220222 0 28.71 29.56 27.78 29.47 87218 29.47 up up correct
PEY.TO Peyto Exploration & Development Corp 20220222 0 10.26 10.63 10.07 10.2 1314552 10.2 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20220222 0 14.8 14.95 14.8 14.95 1104 14.95 up up correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20220222 0 18.77 18.77 18.76 18.76 200 18.76 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20220222 0 10.27 10.27 10.25 10.25 8189 10.25 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20220222 0 19.72 19.72 19.71 19.71 1214 19.71 down up incorrect
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20220222 0 14.19 14.32 14.14 14.32 14943 14.32 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20220222 0 12.31 12.5 12.31 12.49 4380 12.49 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20220222 0 9.6 9.6 9.6 9.6 400 9.6
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20220222 0 9.15 9.15 9.06 9.07 12546 9.07 down up incorrect
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20220222 0 30.23 30.36 30.23 30.36 600 30.36 up down incorrect
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20220222 0 29.76 29.76 29.76 29.76 100 29.76
PHX.TO PHX Energy Services Corp 20220222 0 5.87 5.87 5.55 5.63 35562 5.63 down down correct
PHYS-U.TO PHYS-U 20220222 0 14.99 14.99 14.92 14.95 1726 14.95 down down correct
PHYS.TO Sprott Physical Gold Trust 20220222 0 19.09 19.13 18.97 19.08 69212 19.08 down up incorrect
PIC-A.TO Premium Income Corporation 20220222 0 8.33 8.4 8.29 8.36 43019 8.36 up up correct
PIC-PA.TO PIC-PA 20220222 0 15.31 15.31 15.21 15.3 21800 15.3 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20220222 0 20.65 20.74 20.65 20.74 3050 20.74 up up correct
PIF.TO Polaris Infrastructure Inc 20220222 0 15.31 15.49 15.2 15.3 39398 15.3 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20220222 0 21.43 21.45 21.43 21.45 700 21.45 up up correct
PIPE.TO Pipestone Energy Corp 20220222 0 4.46 4.6 4.43 4.53 1063696 4.53 up up correct
PLC.TO Park Lawn Corporation 20220222 0 35 35.52 34.59 35.35 78269 35.35 up up correct
PLV.TO Invesco Low Volatility Portfolio ETF 20220222 0 23.34 23.39 23.34 23.39 1200 23.39 up up correct
PLZ-UN.TO Plaza Retail REIT 20220222 0 4.76 4.76 4.68 4.73 63643 4.73 down down correct
PMB-UN.TO Picton Mahoney Tactical Income Fund 20220222 0 7.69 7.69 7.68 7.68 1500 7.68 down down correct
PME.TO Sentry Select Primary Metals Corp 20220222 0 2.96 3.02 2.96 3 5653 3 up down incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20220222 0 20.34 20.37 20.34 20.37 2782 20.37 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20220222 0 19.34 19.38 19.34 19.35 38160 19.35 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20220222 0 19.51 19.55 19.51 19.55 1400 19.55 up up correct
PMN.TO ProMIS Neurosciences Inc 20220222 0 0.135 0.135 0.13 0.13 139500 0.13 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20220222 0 19.48 19.48 19.48 19.48 230 19.48
PMT.TO Perpetual Energy Inc 20220222 0 0.68 0.68 0.65 0.65 10738 0.65 down down correct
PNC-A.TO Postmedia Network Canada Corp 20220222 0 1.48 1.65 1.48 1.65 688 1.65 up up correct
PNE.TO Pine Cliff Energy Ltd 20220222 0 0.77 0.8 0.77 0.78 97273 0.78 up up correct
PNP.TO Pinetree Capital Ltd 20220222 0 4.8 4.8 4.43 4.5 2173 4.5 down down correct
POM.TO PolyMet Mining Corp 20220222 0 3.14 3.28 3.14 3.18 3205 3.18 up up correct
POU.TO Paramount Resources Ltd 20220222 0 25.85 27.21 25.25 26.3 650450 26.3 up up correct
POW-PA.TO POW-PA 20220222 0 25.67 25.67 25.59 25.6 3390 25.6 down down correct
POW-PB.TO POW-PB 20220222 0 25.3 25.39 25.3 25.39 500 25.39 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20220222 0 25.55 25.55 25.5 25.54 4210 25.54 down up incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20220222 0 24.85 24.9 24.75 24.85 7145 24.85
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20220222 0 25.65 25.65 25.65 25.65 24000 25.65
POW.TO Power Corporation of Canada 20220222 0 40.07 40.38 39.84 40.37 1688361 40.37 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20220222 0 20.73 20.73 20.62 20.62 2005 20.62 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20220222 0 20.75 20.75 20.75 20.75 2300 20.75
PPL-PE.TO Pembina Pipeline Corporation 20220222 0 22.25 22.3 22 22.2 34050 22.2 down up incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20220222 0 25.2 25.2 25.2 25.2 978 25.2
PPL-PFC.TO Pembina Pipeline Corporation 20220222 0 25.12 25.16 25.12 25.15 4200 25.15 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20220222 0 25.25 25.3 25.25 25.25 1495 25.25
PPL-PG.TO Pembina Pipeline Corporation 20220222 0 21.61 21.95 21.61 21.92 2025 21.92 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20220222 0 24.4 24.4 24.35 24.4 1700 24.4
PPL-PO.TO Pembina Pipeline Corporation 20220222 0 22.3 22.33 22.3 22.33 900 22.33 up up correct
PPL-PS.TO Pembina Pipeline Corporation 20220222 0 24.93 24.93 24.93 24.93 1500 24.93
PPL.TO Pembina Pipeline Corporation 20220222 0 42.61 42.73 40.96 41.49 4414996 41.49 down up incorrect
PPR.TO Prairie Provident Resources Inc 20220222 0 0.16 0.19 0.16 0.185 933308 0.185 up up correct
PPTA.TO Midas Gold Corp. 20220222 0 4.51 4.57 4.28 4.3 28275 4.3 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20220222 0 10.15 10.15 10.14 10.14 1631 10.14 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20220222 0 25.76 25.83 25.65 25.83 13389 25.83 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20220222 0 24.66 24.66 24.66 24.66 100 24.66
PRM.TO Big Pharma Split Corp 20220222 0 14.1 14.18 14.1 14.18 1372 14.18 up up correct
PRMW.TO Primo Water Corporation 20220222 0 19.92 19.92 19.42 19.58 92204 19.58 down up incorrect
PRQ.TO Petrus Resources Ltd 20220222 0 1.5 1.57 1.4 1.46 92131 1.46 down down correct
PRU.TO Perseus Mining Limited 20220222 0 1.43 1.55 1.43 1.47 38290 1.47 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20220222 0 6.79 6.85 6.69 6.75 264998 6.75 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20220222 0 50.01 50.02 50.01 50.02 23791 50.02 up down incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20220222 0 17.52 17.53 17.52 17.52 5817 17.52
PSD.TO Pulse Seismic Inc 20220222 0 2.26 2.26 2.13 2.21 88488 2.21 down down correct
PSI.TO Pason Systems Inc 20220222 0 12.92 13.15 12.72 12.96 209592 12.96 up up correct
PSK.TO PrairieSky Royalty Ltd 20220222 0 17.01 17.07 16.33 16.47 333002 16.47 down down correct
PSLV-U.TO PSLV-U 20220222 0 8.4 8.4 8.4 8.4 1393 8.4
PSLV.TO Sprott Physical Silver Trust 20220222 0 10.66 10.75 10.65 10.67 126335 10.67 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20220222 0 100.03 100.03 100.03 100.03 315 100.03
PTI-UN.TO PIMCO Tactical Income Fund 20220222 0 9.4 9.4 9.1 9.15 27870 9.15 down down correct
PTM.TO Platinum Group Metals Ltd 20220222 0 2.53 2.53 2.35 2.39 82801 2.39 down up incorrect
PTO-UN.TO PIMCO Tactical Income Opportunities Fund 20220222 0 9.68 9.84 9.65 9.79 41640 9.79 up up correct
PTS.TO Points International Ltd 20220222 0 23.07 23.4 23 23.19 1134 23.19 up up correct
PVG.TO Pretium Resources Inc 20220222 0 17.95 18.12 17.91 18.05 411383 18.05 up up correct
PVS-PF.TO PVS-PF 20220222 0 25.3 25.38 25.3 25.38 2600 25.38 up up correct
PVS-PH.TO Partners Value Split Corp 20220222 0 25.5 25.65 25.5 25.56 11400 25.56 up up correct
PVS-PI.TO Partners Value Split Corp 20220222 0 25.55 25.55 25.5 25.5 1542 25.5 down down correct
PWF-PA.TO Power Financial Corporation 20220222 0 16.01 16.01 15.5 15.8 31200 15.8 down down correct
PWF-PE.TO Power Financial Corporation 20220222 0 25.55 25.62 25.55 25.62 2800 25.62 up up correct
PWF-PF.TO Power Financial Corporation 20220222 0 25.75 25.75 25.44 25.44 600 25.44 down down correct
PWF-PH.TO PWF-PH 20220222 0 25.65 25.65 25.65 25.65 2969 25.65
PWF-PK.TO Power Financial Corporation 20220222 0 24.75 24.8 24.75 24.75 4398 24.75
PWF-PL.TO Power Financial Corporation 20220222 0 25.2 25.2 25.04 25.04 28518 25.04 down down correct
PWF-PO.TO Power Financial Corporation 20220222 0 25.51 25.56 25.5 25.5 3900 25.5 down down correct
PWF-PP.TO Power Financial Corporation 20220222 0 16.62 16.8 16.62 16.8 1400 16.8 up up correct
PWF-PQ.TO Power Financial Corporation 20220222 0 16.37 16.37 16.37 16.37 900 16.37
PWF-PR.TO Power Financial Corporation 20220222 0 25.5 25.55 25.5 25.55 2700 25.55 up up correct
PWF-PS.TO Power Financial Corporation 20220222 0 24.46 24.63 24.46 24.63 2728 24.63 up up correct
PWF-PZ.TO Power Financial Corporation 20220222 0 25.9 26.14 25.75 25.75 855 25.75 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20220222 0 36.19 36.2 36.09 36.09 1365 36.09 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20220222 0 36.57 36.57 36.56 36.56 7380 36.56 down down correct
PXT.TO Parex Resources Inc 20220222 0 27.38 27.51 26.26 26.55 333987 26.55 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20220222 0 53.51 53.51 53.51 53.51 100 53.51
PYF.TO Purpose Premium Yield Fund Series ETF 20220222 0 17.23 17.23 17.23 17.23 1201 17.23
PYR.TO PyroGenesis Canada Inc. 20220222 0 2.65 2.66 2.51 2.52 656081 2.52 down down correct
PZA.TO Pizza Pizza Royalty Corp 20220222 0 12.44 12.69 12.12 12.31 99567 12.31 down down correct
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20220222 0 27.99 27.99 27.73 27.73 1062 27.73 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20220222 0 22.5 22.53 22.5 22.53 902 22.53 up up correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20220222 0 30.73 30.73 30.73 30.73 230 30.73
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20220222 0 145.59 146.82 145.54 145.78 4351 145.78 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20220222 0 98.59 98.59 98.59 98.59 118 98.59
QBR-A.TO Quebecor Inc 20220222 0 30.05 30.39 30.05 30.28 631 30.28 up down incorrect
QBR-B.TO Quebecor Inc 20220222 0 30.1 30.13 29.65 29.83 720509 29.83 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20220222 0 40.2 40.77 39.88 40.37 10889 40.37 up up correct
QBTC.TO Bitcoin Fund Unit 20220222 0 50.92 51.9 50.7 51.4 31030 51.4 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20220222 0 17.68 18.11 17.68 18.11 1818 18.11 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20220222 0 127.18 127.18 127.18 127.18 291 127.18
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20220222 0 22.52 22.65 22.36 22.62 2179 22.62 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20220222 0 127.99 127.99 127.51 127.7 1288 127.7 down down correct
QDX.TO Mackenzie International Equity Index ETF 20220222 0 103.77 103.79 103.77 103.79 3100 103.79 up up correct
QEC.TO Questerre Energy Corporation 20220222 0 0.23 0.24 0.22 0.225 205080 0.225 down down correct
QETH-U.TO The Ether Fund 20220222 0 43.3 44.73 42.84 43.66 27589 43.66 up up correct
QETH-UN.TO The Ether Fund 20220222 0 54.98 56.84 54.74 56.08 55598 56.08 up up correct
QIE.TO AGFiQ International Equity ETF 20220222 0 29.55 29.55 29.55 29.55 623 29.55
QQC-F.TO Invesco NASDAQ 100 Index ETF 20220222 0 114.28 116 112.85 113.96 20133 113.96 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20220222 0 20.2 20.2 20.2 20.2 300 20.2
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20220222 0 18.7 18.7 18.7 18.7 100 18.7
QSR.TO Restaurant Brands International Inc 20220222 0 72.28 72.93 71.89 72.5 744909 72.5 up up correct
QTRH.TO Quarterhill Inc 20220222 0 2.3 2.3 2.25 2.25 148915 2.25 down down correct
QUS.TO AGFiQ US Equity ETF 20220222 0 41.34 41.34 41.32 41.32 300 41.32 down down correct
QUU-U.TO Mackenzie US Large Cap Equity Index ETF 20220222 0 124.06 124.06 124.06 124.06 1000 124.06
QUU.TO Mackenzie US Large Cap Equity Index ETF 20220222 0 159.2 159.2 157.99 158.11 617 158.11 down down correct
RA-UN.TO Middlefield Global Real Asset Fund 20220222 0 8.5 8.5 8.41 8.41 8801 8.41 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20220222 0 19.77 19.77 19.77 19.77 824 19.77
RAY-A.TO Stingray Group Inc 20220222 0 7.31 7.39 7.23 7.28 36542 7.28 down down correct
RAY-B.TO Stingray Group Inc 20220222 0 7.25 7.25 7.25 7.25 703 7.25
RBA.TO Ritchie Bros. Auctioneers Incorporated 20220222 0 66.52 67.17 65.18 66.08 416139 66.08 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20220222 0 28.52 29.015 28.52 29.015 32189 29.015 up up correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20220222 0 22.89 22.91 22.89 22.91 1200 22.91 up up correct
RBOT.TO Horizons Robotics and Automation Index ETF 20220222 0 28.9 29.27 28.88 28.9 2345 28.9
RBY.TO Rubellite Energy Inc. 20220222 0 3.01 3.1 2.95 3 296724 3 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20220222 0 25.64 25.64 25.35 25.54 2697 25.54 down down correct
RCE.TO RBC Quant Canadian Equity Leaders ETF 20220222 0 27.95 27.95 27.95 27.95 465 27.95
RCG-PB.TO RF Capital Group Inc 20220222 0 15.99 15.99 15.99 15.99 100 15.99
RCG.TO RF Capital Group Inc 20220222 0 1.81 1.82 1.8 1.8 19700 1.8 down down correct
RCH.TO Richelieu Hardware Ltd 20220222 0 49.5 49.575 48.34 48.69 112018 48.69 down down correct
RCI-A.TO Rogers Communications Inc 20220222 0 66.16 67.27 66.16 67.27 1495 67.27 up up correct
RCI-B.TO Rogers Communications Inc 20220222 0 66.13 66.63 65.91 66.6 944101 66.6 up up correct
REAL.TO Real Matters Inc 20220222 0 5.54 5.7 5.47 5.51 279800 5.51 down down correct
RECP.TO Recipe Unlimited Corporation 20220222 0 16.09 16.44 15.86 16.41 41586 16.41 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20220222 0 24.6 25.315 24.6 25.27 1520295 25.27 up up correct
RFP.TO Resolute Forest Products Inc 20220222 0 15.26 15.88 15.23 15.37 196962 15.37 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20220222 0 17 17 17 17 1000 17
RID.TO RBC Quant EAFE Dividend Leaders ETF 20220222 0 23.31 23.31 23.13 23.22 1318 23.22 down down correct
RIE.TO RBC Quant EAFE Equity Leaders ETF 20220222 0 23.54 23.54 23.54 23.54 500 23.54
RIFI.TO Russell Investments Fixed Income Pool 20220222 0 19.43 19.43 19.43 19.43 200 19.43
RIIN.TO Russell Investments Global Infrastructure Pool 20220222 0 18.36 18.36 18.25 18.25 1000 18.25 down down correct
RIRA.TO Russell Investments Real Assets 20220222 0 19.3 19.3 19.3 19.3 260 19.3
RIT.TO CI Canadian REIT ETF 20220222 0 20.12 20.34 20.04 20.27 13264 20.27 up up correct
RNW.TO TransAlta Renewables Inc 20220222 0 16.57 16.59 16.35 16.42 383628 16.42 down down correct
ROOT.TO Roots Corporation 20220222 0 3.24 3.24 3.17 3.2 14830 3.2 down down correct
RPD.TO RBC Quant European Dividend Leaders ETF 20220222 0 22.34 22.38 22.34 22.38 369 22.38 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20220222 0 22.94 22.94 22.93 22.93 785 22.93 down down correct
RPF.TO RBC Canadian Preferred Share ETF 20220222 0 23.01 23.13 23.01 23.01 11542 23.01
RPI-UN.TO Richards Packaging Income Fund 20220222 0 50.5 50.5 49.97 49.98 1085 49.98 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20220222 0 18.62 18.62 18.62 18.62 400 18.62
RS-PA.TO Real Estate & E-Comm Split Corp 20220222 0 10.47 10.48 10.46 10.48 3500 10.48 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20220222 0 18.49 18.58 18.47 18.58 3324 18.58 up down incorrect
RSI.TO Rogers Sugar Inc 20220222 0 5.86 5.87 5.81 5.85 254894 5.85 down down correct
RTG.TO RTG Mining Inc 20220222 0 0.095 0.095 0.09 0.09 186000 0.09 down down correct
RUBY.TO RBC U.S. Banks Yield Index ETF 20220222 0 25.45 25.45 25.3 25.34 470 25.34 down down correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20220222 0 37.31 37.31 37.31 37.31 114 37.31
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20220222 0 47.98 47.98 47.6 47.6 15618 47.6 down up incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20220222 0 37.04 37.08 36.63 36.97 4295 36.97 down down correct
RUE-U.TO RBC Quant U.S. Equity Leaders ETF 20220222 0 32.33 32.33 32.31 32.31 236 32.31 down up incorrect
RUE.TO RBC Quant U.S. Equity Leaders ETF 20220222 0 41.7 41.7 41.32 41.32 1617 41.32 down down correct
RUEH.TO RBC Quant U.S. Equity Leaders (CAD Hedged) ETF 20220222 0 36.27 36.27 36.27 36.27 200 36.27
RUS.TO Russel Metals Inc 20220222 0 32.12 32.35 31.73 31.93 328035 31.93 down down correct
RVX.TO Resverlogix Corp 20220222 0 0.73 0.73 0.7 0.71 38517 0.71 down down correct
RWE-B.TO CI MSCI Europe Low Risk Weighted ETF 20220222 0 27.97 27.97 27.9 27.91 3400 27.91 down up incorrect
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20220222 0 29.3 29.3 29.3 29.3 115 29.3
RWW-B.TO CI MSCI World Low Risk Weighted ETF 20220222 0 35.44 35.45 35.32 35.32 3700 35.32 down down correct
RWW.TO CI MSCI World Low Risk Weighted ETF 20220222 0 32.73 32.73 32.71 32.71 1659 32.71 down down correct
RWX-B.TO CI MSCI International Low Risk Weighted ETF 20220222 0 19.51 19.61 19.51 19.61 672 19.61 up up correct
RWX.TO CI MSCI International Low Risk Weighted ETF 20220222 0 21.45 21.45 21.3 21.3 10873 21.3 down down correct
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20220222 0 21.26 21.26 21.26 21.26 338 21.26
RY-PH.TO RY-PH 20220222 0 23.33 23.33 23.3 23.3 750 23.3 down down correct
RY-PJ.TO Royal Bank of Canada 20220222 0 24.37 24.55 24.37 24.5 1670 24.5 up up correct
RY-PM.TO Royal Bank of Canada 20220222 0 24.18 24.19 24.18 24.19 3000 24.19 up up correct
RY-PN.TO RY-PN 20220222 0 25.62 25.65 25.62 25.65 2300 25.65 up up correct
RY-PO.TO Royal Bank of Canada 20220222 0 25.74 25.74 25.63 25.72 1360 25.72 down down correct
RY-PP.TO Royal Bank of Canada 20220222 0 25.76 25.76 25.76 25.76 1000 25.76
RY-PS.TO Royal Bank of Canada 20220222 0 24.85 25.13 24.85 25.13 6290 25.13 up up correct
RY-PZ.TO Royal Bank of Canada 20220222 0 23.35 23.4 23.35 23.35 14900 23.35
RY.TO Royal Bank of Canada 20220222 0 140.47 142.46 140.26 142.35 2840756 142.35 up down incorrect
S.TO Sherritt International Corporation 20220222 0 0.6 0.6 0.58 0.58 743616 0.58 down down correct
SAM.TO Starcore International Mines Ltd 20220222 0 0.245 0.245 0.24 0.24 4000 0.24 down down correct
SAP.TO Saputo Inc 20220222 0 30.95 31.8 30.8 31.35 897054 31.35 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20220222 0 0.115 0.115 0.11 0.11 255000 0.11 down down correct
SBB.TO Sabina Gold & Silver Corp 20220222 0 1.35 1.38 1.3 1.33 694535 1.33 down up incorrect
SBC-PA.TO SBC-PA 20220222 0 10.36 10.38 10.36 10.37 21423 10.37 up up correct
SBC.TO Brompton Split Banc Corp 20220222 0 13.9 14 13.77 13.96 55103 13.96 up up correct
SBN.TO Mulvihill S Split Corp 20220222 0 7.2 7.2 7.2 7.2 3000 7.2
SBR.TO Silver Bear Resources Plc 20220222 0 0.085 0.09 0.085 0.09 153000 0.09 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20220222 0 16.74 16.76 16.66 16.75 2303 16.75 up down incorrect
SBT-U.TO Purpose Silver Bullion Fund 20220222 0 13.05 13.05 13.05 13.05 800 13.05
SCL.TO Shawcor Ltd 20220222 0 5.9 6.085 5.82 6.07 369196 6.07 up down incorrect
SCY.TO Scandium International Mining Corp 20220222 0 0.155 0.16 0.155 0.155 66017 0.155
SDE.TO Spartan Delta Corp. 20220222 0 8.29 8.5 8.2 8.24 234805 8.24 down down correct
SEA.TO Seabridge Gold Inc 20220222 0 21.52 21.8 21.01 21.16 70508 21.16 down down correct
SEC.TO Senvest Capital Inc 20220222 0 399.33 400 387 387 703 387 down down correct
SES.TO Secure Energy Services Inc 20220222 0 6.12 6.12 5.91 6 616614 6 down up incorrect
SFI.TO Solution Financial Inc. 20220222 0 0.34 0.34 0.325 0.33 5000 0.33 down down correct
SGLD.TO Sabre Gold Mines Corp. 20220222 0 0.065 0.075 0.065 0.07 652241 0.07 up down incorrect
SGQ.TO SouthGobi Resources Ltd 20220222 0 0.225 0.225 0.225 0.225 4591 0.225
SGR-U.TO Slate Grocery REIT 20220222 0 11.91 11.91 11.86 11.9 1450 11.9 down down correct
SGR-UN.TO Slate Grocery REIT 20220222 0 15.22 15.34 15.12 15.27 90728 15.27 up up correct
SGY.TO Surge Energy Inc 20220222 0 6.82 6.82 6.39 6.52 680682 6.52 down up incorrect
SHLE.TO Source Energy Services Ltd 20220222 0 2.7 2.8 2.25 2.34 29130 2.34 down down correct
SHOP.TO Shopify Inc 20220222 0 810.2 841.93 797.97 800.83 352410 800.83 down down correct
SIA.TO Sienna Senior Living Inc 20220222 0 15.26 15.27 15.1 15.26 166572 15.26
SID.TO CI U.S. Trendleaders ETF 20220222 0 30.1 30.1 30.1 30.1 1204 30.1
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20220222 0 9.7 9.7 9.7 9.7 600 9.7
SII.TO Sprott Inc 20220222 0 49.27 49.37 47.47 47.88 46537 47.88 down down correct
SIL.TO SilverCrest Metals Inc 20220222 0 11.01 11.1 10.61 10.71 307798 10.71 down down correct
SIS.TO Savaria Corporation 20220222 0 18 18 17.41 17.7 76483 17.7 down down correct
SJ.TO Stella-Jones Inc 20220222 0 40.5 40.63 40.02 40.15 140653 40.15 down down correct
SJR-B.TO Shaw Communications Inc 20220222 0 37.16 37.63 37.16 37.59 1929439 37.59 up up correct
SKE.TO Skeena Resources Limited 20220222 0 13.31 13.31 12.71 12.9 71191 12.9 down down correct
SKYY.TO First Trust Cloud Computing ETF 20220222 0 19.41 19.41 19.41 19.41 126 19.41
SLF-PC.TO Sun Life Financial Inc 20220222 0 23.98 23.98 23.67 23.8 3043 23.8 down down correct
SLF-PD.TO Sun Life Financial Inc 20220222 0 23.84 23.97 23.76 23.88 1930 23.88 up down incorrect
SLF-PE.TO Sun Life Financial Inc 20220222 0 24.29 24.29 23.9 23.9 1900 23.9 down down correct
SLF-PH.TO Sun Life Financial Inc 20220222 0 22.03 22.12 22.03 22.04 1500 22.04 up down incorrect
SLF-PJ.TO Sun Life Financial Inc 20220222 0 18.18 18.45 18.18 18.42 4300 18.42 up up correct
SLF.TO Sun Life Financial Inc 20220222 0 67.65 68.415 67.22 68.12 8445308 68.12 up down incorrect
SLR.TO Solitario Zinc Corp 20220222 0 0.78 0.78 0.77 0.77 5309 0.77 down down correct
SLS.TO Solaris Resources Inc 20220222 0 13.7 13.755 13.22 13.55 170202 13.55 down down correct
SMC.TO Sulliden Mining Capital Inc 20220222 0 0.125 0.125 0.125 0.125 29058 0.125
SMT.TO Sierra Metals Inc 20220222 0 1.66 1.76 1.65 1.67 37545 1.67 up up correct
SMU-UN.TO Summit Industrial Income REIT 20220222 0 21.64 22.23 21.2 21.99 1217804 21.99 up up correct
SNC.TO SNC-Lavalin Group Inc 20220222 0 28.46 28.64 28.11 28.34 321242 28.34 down down correct
SOLG.TO SolGold Plc 20220222 0 0.445 0.45 0.435 0.45 251095 0.45 up up correct
SOT-UN.TO Slate Office REIT 20220222 0 5.07 5.08 5.02 5.04 212810 5.04 down down correct
SOY.TO SunOpta Inc 20220222 0 6.05 6.05 5.78 6.02 165156 6.02 down down correct
SPB.TO Superior Plus Corp 20220222 0 11.24 11.42 10.85 11.14 1995388 11.14 down down correct
SPG.TO Spark Power Group Inc 20220222 0 1.35 1.35 1.28 1.34 56267 1.34 down down correct
SPPP-U.TO SPPP-U 20220222 0 16.91 17.25 16.84 17.11 3213 17.11 up up correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20220222 0 21.87 22.05 21.56 21.92 3582 21.92 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20220222 0 31.15 31.78 31.01 31.62 357566 31.62 up up correct
SRV-UN.TO SIR Royalty Income Fund 20220222 0 12.28 12.7 12.28 12.68 23733 12.68 up up correct
SSL.TO Sandstorm Gold Ltd 20220222 0 8.74 8.84 8.6 8.68 430170 8.68 down down correct
SSRM.TO SSR Mining Inc 20220222 0 23.45 23.65 22.78 23.17 584026 23.17 down up incorrect
STEP.TO STEP Energy Services Ltd 20220222 0 1.9 1.9 1.8 1.81 74400 1.81 down up incorrect
STGO.TO Steppe Gold Ltd 20220222 0 1.25 1.25 1.24 1.25 34120 1.25
STLC.TO Stelco Holdings Inc 20220222 0 35.61 36.56 34.84 35.15 479113 35.15 down up incorrect
STN.TO Stantec Inc 20220222 0 65.53 66.27 65.25 65.75 173454 65.75 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20220222 0 24.34 24.35 24.23 24.29 2361 24.29 down up incorrect
SU.TO Suncor Energy Inc 20220222 0 38 38.1 36.48 37.09 29411844 37.09 down down correct
SVB.TO Silver Bull Resources Inc 20220222 0 0.31 0.315 0.31 0.31 13589 0.31
SVM.TO Silvercorp Metals Inc 20220222 0 4.57 4.63 4.48 4.54 307898 4.54 down down correct
SVR-C.TO iShares Silver Bullion ETF 20220222 0 11.95 11.95 11.87 11.87 683 11.87 down down correct
SVR.TO iShares Silver Bullion ETF 20220222 0 12.17 12.25 12.16 12.16 13300 12.16 down down correct
SW.TO Sierra Wireless Inc 20220222 0 18.52 19 18.52 18.58 35376 18.58 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20220222 0 3.15 3.15 3.1 3.12 8206 3.12 down down correct
SXI.TO Synex International Inc 20220222 0 3.06 3.06 3.02 3.02 400 3.02 down down correct
SXP.TO Supremex Inc 20220222 0 3.41 3.48 3.34 3.37 27933 3.37 down up incorrect
SYLD.TO Purpose Strategic Yield Fund 20220222 0 20.53 20.56 20.53 20.55 3130 20.55 up up correct
SYZ.TO Sylogist Ltd. 20220222 0 10.49 10.49 9.85 9.9 62051 9.9 down down correct
SZLS.TO StageZero Life Sciences Ltd 20220222 0 0.23 0.23 0.22 0.225 313343 0.225 down down correct
T.TO TELUS Corporation 20220222 0 32.08 32.265 31.73 32.05 6049688 32.05 down down correct
TA-PD.TO TransAlta Corporation 20220222 0 15.9 15.9 15.9 15.9 1650 15.9
TA-PE.TO TA-PE 20220222 0 16.73 16.8 16.73 16.8 1300 16.8 up up correct
TA-PF.TO TA-PF 20220222 0 21.06 21.12 21.06 21.12 1000 21.12 up up correct
TA-PH.TO TA-PH 20220222 0 23.99 23.99 23.75 23.88 10000 23.88 down down correct
TA-PJ.TO TransAlta Corporation 20220222 0 24 24.1 24 24.02 1445 24.02 up up correct
TA.TO TransAlta Corporation 20220222 0 13.01 13.19 12.99 13.11 699520 13.11 up up correct
TAIG.TO Taiga Motors Corp 20220222 0 5.58 5.58 4.985 5.25 75062 5.25 down down correct
TBL.TO Taiga Building Products Ltd 20220222 0 2.96 2.99 2.96 2.99 16000 2.99 up up correct
TBP.TO Tetra Bio-Pharma Inc 20220222 0 0.09 0.09 0.08 0.085 1701254 0.085 down down correct
TC.TO Tucows Inc 20220222 0 92.34 92.34 89.01 89.63 34641 89.63 down down correct
TCL-A.TO Transcontinental Inc 20220222 0 20.18 20.41 20.07 20.09 100064 20.09 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20220222 0 19.72 19.72 19.58 19.58 1240 19.58 down up incorrect
TCN.TO Tricon Residential Inc 20220222 0 18.86 19.04 18.59 18.99 1238164 18.99 up up correct
TCS.TO Tecsys Inc 20220222 0 35.74 35.76 34.56 35.24 27083 35.24 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20220222 0 14.99 14.99 14.99 14.99 450 14.99
TCW.TO Trican Well Service Ltd 20220222 0 3.6 3.61 3.35 3.41 1132562 3.41 down up incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20220222 0 23.04 23.05 23.02 23.05 4536 23.05 up up correct
TD-PFB.TO The Toronto-Dominion Bank 20220222 0 23.23 23.23 23.1 23.1 2208 23.1 down up incorrect
TD-PFC.TO The Toronto-Dominion Bank PFD SER 5 20220222 0 23.3 23.3 23.13 23.29 1200 23.29 down up incorrect
TD-PFD.TO The Toronto-Dominion Bank 20220222 0 24.16 24.16 24.16 24.16 1420 24.16
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20220222 0 24.5 24.5 24.37 24.37 1543 24.37 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20220222 0 25.35 25.35 25.23 25.3 2700 25.3 down up incorrect
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20220222 0 24.92 24.92 24.9 24.9 4210 24.9 down down correct
TD-PFK.TO The Toronto-Dominion Bank 20220222 0 24.87 24.87 24.63 24.63 6013 24.63 down down correct
TD-PFL.TO The Toronto-Dominion Bank 20220222 0 25.96 26.15 25.96 26.1 2500 26.1 up up correct
TD-PFM.TO The Toronto-Dominion Bank 20220222 0 26.12 26.12 26.12 26.12 354 26.12
TD.TO The Toronto-Dominion Bank 20220222 0 105.27 106.16 104.27 106.05 6107781 106.05 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20220222 0 14.18 14.19 14.14 14.18 1430 14.18
TDOC.TO TD Global Healthcare Leaders Index ETF 20220222 0 15.89 16.08 15.89 16.06 5063 16.06 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20220222 0 25.98 26.28 25.7 25.96 62848 25.96 down up incorrect
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20220222 0 9.84 9.84 9.57 9.71 16269 9.71 down down correct
TECK-A.TO Teck Resources Limited 20220222 0 47.2 47.6 47.2 47.6 1528 47.6 up down incorrect
TECK-B.TO Teck Resources Limited 20220222 0 45.64 46.48 44.8 45.4 2104172 45.4 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20220222 0 9.56 9.57 9.55 9.57 32642 9.57 up up correct
TF.TO Timbercreek Financial Corp 20220222 0 9.68 9.7 9.605 9.69 140597 9.69 up up correct
TFII.TO TFI International Inc 20220222 0 129.18 130.59 128.13 128.48 274193 128.48 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20220222 0 19 19.09 18.8 18.92 6960 18.92 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20220222 0 19.23 19.23 19.15 19.15 475 19.15 down down correct
TGL.TO TransGlobe Energy Corporation 20220222 0 4.11 4.2 4 4.08 45574 4.08 down down correct
TGO.TO TeraGo Inc 20220222 0 5.99 6 5.99 5.99 3100 5.99
TGRE.TO TD Active Global Real Estate Equity ETF 20220222 0 17.15 17.23 17.1 17.19 4517 17.19 up down incorrect
TH.TO Theratechnologies Inc 20220222 0 3.73 3.96 3.73 3.91 35203 3.91 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20220222 0 29.91 29.91 29.68 29.68 5045 29.68 down down correct
TI.TO Titan Mining Corporation 20220222 0 0.62 0.62 0.62 0.62 2793 0.62
TIH.TO Toromont Industries Ltd 20220222 0 107.62 107.62 105.71 106.95 153078 106.95 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20220222 0 17.47 17.47 17.24 17.36 14640 17.36 down down correct
TIXT.TO TELUS International 20220222 0 30.5 31.18 30.05 30.15 139858 30.15 down down correct
TKO.TO Taseko Mines Limited 20220222 0 2.4 2.42 2.33 2.37 394812 2.37 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20220222 0 18.84 19.04 18.83 18.91 9542 18.91 up up correct
TLG.TO Troilus Gold Corp 20220222 0 0.83 0.84 0.77 0.77 244987 0.77 down down correct
TLO.TO Talon Metals Corp 20220222 0 0.63 0.67 0.61 0.62 1643113 0.62 down up incorrect
TLRY.TO Tilray Inc 20220222 0 7.83 8.09 7.71 7.79 1375160 7.79 down down correct
TMD.TO Titan Medical Inc 20220222 0 0.76 0.77 0.72 0.74 36539 0.74 down up incorrect
TMEC.TO TD Morningstar ESG Canada Equity Index ETF 20220222 0 18.33 18.35 18.23 18.3 4613 18.3 down down correct
TMEU.TO TD Morningstar ESG U.S. Equity Index ETF 20220222 0 17.23 17.23 17.06 17.18 819 17.18 down down correct
TML.TO Treasury Metals Inc 20220222 0 0.7 0.71 0.68 0.68 21893 0.68 down down correct
TMQ.TO Trilogy Metals Inc 20220222 0 1.91 1.91 1.85 1.85 25823 1.85 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20220222 0 7.4 7.4 7.3 7.34 311855 7.34 down up incorrect
TNX.TO Tanzanian Gold Corporation 20220222 0 0.45 0.46 0.435 0.46 46325 0.46 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20220222 0 17.9 17.98 17.75 17.91 7955 17.91 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20220222 0 14.99 15.02 14.99 14.99 4628 14.99
TOCM.TO TD One-Click Moderate ETF Portfolio 20220222 0 16.39 16.48 16.35 16.46 8620 16.46 up up correct
TOT.TO Total Energy Services Inc 20220222 0 6.39 6.39 5.94 6.05 165656 6.05 down down correct
TOU.TO Tourmaline Oil Corp 20220222 0 47.35 47.91 45.7 45.89 1970110 45.89 down down correct
TOY.TO Spin Master Corp 20220222 0 44.08 45.76 44.08 45.17 56183 45.17 up up correct
TPAY.TO TD Income Builder ETF 20220222 0 23.62 23.62 23.62 23.62 552 23.62
TPE.TO TD International Equity Index ETF 20220222 0 19.55 19.58 19.4 19.48 6740 19.48 down down correct
TPRF.TO TD Active Preferred Share ETF 20220222 0 11.24 11.24 11.185 11.21 13581 11.21 down up incorrect
TPU.TO TD U.S. Equity Index ETF 20220222 0 31.14 31.4 30.92 31.08 29835 31.08 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20220222 0 15.52 15.56 15.43 15.52 18255 15.52
TQGD.TO TD Q Global Dividend ETF 20220222 0 15.82 15.82 15.69 15.69 11996 15.69 down down correct
TQGM.TO TD Q Global Multifactor ETF 20220222 0 15.44 15.44 15.44 15.44 525 15.44
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20220222 0 17.18 17.18 16.81 16.81 2797 16.81 down down correct
TRI-PB.TO Thomson Reuters Corp 20220222 0 16.5 16.75 16.5 16.5 1700 16.5
TRI.TO Thomson Reuters Corporation 20220222 0 127.33 128.54 126.07 126.75 665543 126.75 down up incorrect
TRL.TO Trilogy International Partners Inc 20220222 0 2.13 2.13 2.13 2.13 223 2.13
TRP-PA.TO TC Energy Corporation 20220222 0 18.54 18.82 18.54 18.72 3950 18.72 up up correct
TRP-PB.TO TC Energy Corporation 20220222 0 13.89 13.99 13.86 13.86 600 13.86 down down correct
TRP-PC.TO TC Energy Corporation 20220222 0 15.72 15.72 15.72 15.72 700 15.72
TRP-PD.TO TRP-PD 20220222 0 20.73 20.87 20.73 20.86 7600 20.86 up up correct
TRP-PE.TO TRP-PE 20220222 0 20.6 20.71 20.6 20.63 6300 20.63 up down incorrect
TRP-PF.TO TC Energy Corporation 20220222 0 18.2 18.2 18.16 18.16 800 18.16 down up incorrect
TRP-PG.TO TRP-PG 20220222 0 23.6 23.85 23.6 23.65 11300 23.65 up up correct
TRP-PH.TO TRP-PH 20220222 0 14.81 14.81 14.8 14.8 2800 14.8 down down correct
TRP-PI.TO TRP-PI 20220222 0 15.8 16.11 15.8 16.1 2300 16.1 up down incorrect
TRP-PK.TO TC Energy Corporation 20220222 0 25.09 25.14 25.09 25.13 6300 25.13 up up correct
TRP.TO TC Energy Corporation 20220222 0 66.7 67 65.57 66.25 4476153 66.25 down up incorrect
TRQ.TO Turquoise Hill Resources Ltd 20220222 0 25.78 26.23 25.69 25.91 112454 25.91 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20220222 0 22 22.13 22 22.13 1365 22.13 up up correct
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20220222 0 22.21 22.35 21.64 21.9 72751 21.9 down down correct
TRZ.TO Transat A.T. Inc 20220222 0 5.27 5.27 5.06 5.14 225312 5.14 down down correct
TSK.TO Talisker Resources Ltd 20220222 0 0.275 0.275 0.27 0.275 97216 0.275
TSL.TO Tree Island Steel Ltd 20220222 0 4.99 5 4.95 4.95 4311 4.95 down down correct
TSU.TO Trisura Group Ltd 20220222 0 37.33 38.06 37.06 37.95 267089 37.95 up up correct
TTP.TO TD Canadian Equity Index ETF 20220222 0 23.98 24.03 23.72 23.9 21335 23.9 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20220222 0 19.73 19.73 19.6 19.66 2220 19.66 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20220222 0 22.96 22.96 22.96 22.96 113 22.96
TULB.TO TD U.S. Long Term Treasury Bond ETF 20220222 0 24.37 24.37 24.29 24.29 243 24.29 down up incorrect
TV.TO Trevali Mining Corporation 20220222 0 1.18 1.28 1.18 1.25 129524 1.25 up up correct
TVA-B.TO TVA Group Inc 20220222 0 3.32 3.37 3.25 3.37 3940 3.37 up up correct
TVE.TO Tamarack Valley Energy Ltd 20220222 0 4.86 4.89 4.62 4.7 3052193 4.7 down down correct
TVK.TO TerraVest Industries Inc 20220222 0 24.28 24.58 24.26 24.58 2844 24.58 up down incorrect
TWC.TO TWC Enterprises Limited 20220222 0 18.56 18.57 18.55 18.57 2701 18.57 up up correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20220222 0 1.31 1.31 1.26 1.29 538085 1.29 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20220222 0 22.03 22.03 21.71 21.77 692 21.77 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20220222 0 19.6 19.85 19.35 19.55 85935 19.55 down down correct
TXG.TO Torex Gold Resources Inc 20220222 0 15.61 15.74 15.14 15.27 393956 15.27 down down correct
TXP.TO Touchstone Exploration Inc 20220222 0 1.51 1.51 1.46 1.47 143833 1.47 down down correct
TXT-UN.TO Top 10 Split Trust 20220222 0 4.63 4.63 4.63 4.63 100 4.63
U-U.TO Sprott Physical Uranium Trust 20220222 0 10.8 11.13 10.8 10.95 136327 10.95 up up correct
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20220222 0 12.23 12.26 12.22 12.22 19900 12.22 down down correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20220222 0 12.54 12.61 12.46 12.46 6183 12.46 down down correct
UEX.TO UEX Corporation 20220222 0 0.315 0.325 0.305 0.325 943395 0.325 up up correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20220222 0 46.5 46.74 46.5 46.73 2081 46.73 up down incorrect
UNC.TO United Corporations Limited 20220222 0 104.95 104.95 103.9 103.9 1386 103.9 down down correct
UNI.TO Unisync Corp 20220222 0 3.14 3.14 3.09 3.1 3812 3.1 down up incorrect
UNS.TO Uni-Select Inc 20220222 0 26.11 27.75 25.37 25.85 259517 25.85 down down correct
URB-A.TO Urbana Corporation 20220222 0 3.46 3.47 3.46 3.47 200 3.47 up down incorrect
URB.TO Urbana Corporation 20220222 0 3.45 3.45 3.45 3.45 6777 3.45
URE.TO Ur-Energy Inc 20220222 0 1.49 1.51 1.435 1.48 135923 1.48 down down correct
USA.TO Americas Gold and Silver Corporation 20220222 0 1.25 1.255 1.21 1.24 167417 1.24 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20220222 0 36.22 36.24 36.11 36.24 4082 36.24 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20220222 0 24.59 24.6 24.56 24.59 175592 24.59
VALT.TO CI Gold Bullion Fund 20220222 0 24.2 24.2 24.2 24.2 304 24.2
VBAL.TO Vanguard Balanced ETF Portfolio 20220222 0 29.43 29.5 29.26 29.38 83497 29.38 down down correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20220222 0 24.64 24.65 24.62 24.65 4920 24.65 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20220222 0 24.47 24.56 24.47 24.51 4277 24.51 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20220222 0 45.69 45.98 45.45 45.79 44484 45.79 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20220222 0 26.67 26.67 26.56 26.6 8386 26.6 down up incorrect
VCM.TO Vecima Networks Inc 20220222 0 16.8 16.8 15.8 16.25 27100 16.25 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20220222 0 42.43 42.58 42.01 42.33 112446 42.33 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20220222 0 27.83 27.86 27.77 27.84 20485 27.84 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20220222 0 38.83 38.91 38.53 38.73 64408 38.73 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20220222 0 45.77 45.93 45.42 45.9 174479 45.9 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20220222 0 31.71 31.8 31.4 31.8 16084 31.8 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20220222 0 37.85 37.85 37.35 37.53 51774 37.53 down up incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20220222 0 46.99 47.06 46.48 46.74 22313 46.74 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20220222 0 34.83 35.01 34.5 34.73 439666 34.73 down down correct
VET.TO Vermilion Energy Inc 20220222 0 22.52 22.76 21.14 21.44 1782072 21.44 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20220222 0 97.9 98.66 96.88 97.59 249062 97.59 down down correct
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20220222 0 23.77 23.77 23.75 23.77 4775 23.77
VGCX.TO Victoria Gold Corp 20220222 0 15.83 15.83 15.335 15.79 134433 15.79 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20220222 0 68.41 68.49 67.76 68 11520 68 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20220222 0 52.43 52.96 52.11 52.45 11305 52.45 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20220222 0 31.01 31.09 30.77 30.94 287099 30.94 down up incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20220222 0 24.33 24.38 24.33 24.34 7568 24.34 up up correct
VGZ.TO Vista Gold Corp 20220222 0 1.08 1.08 1.04 1.05 32128 1.05 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20220222 0 32.8 32.94 32.5 32.76 4938 32.76 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20220222 0 26.96 27.11 26.95 27.09 3322 27.09 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20220222 0 30.97 31.12 30.8 31.01 40446 31.01 up up correct
VIVO.TO VIVO Cannabis Inc 20220222 0 0.08 0.08 0.075 0.075 204331 0.075 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20220222 0 24.91 24.91 24.85 24.85 8869 24.85 down down correct
VLE.TO Valeura Energy Inc 20220222 0 0.49 0.49 0.47 0.48 103422 0.48 down up incorrect
VLN.TO Velan Inc 20220222 0 8.53 8.64 8.53 8.64 4424 8.64 up down incorrect
VLNS.TO The Valens Company Inc 20220222 0 2.71 2.71 2.47 2.53 249139 2.53 down down correct
VMD.TO Viemed Healthcare Inc 20220222 0 5.14 5.15 4.91 4.94 62752 4.94 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20220222 0 44.03 44.03 43.63 43.88 2321 43.88 down down correct
VNP.TO 5N Plus Inc 20220222 0 2.27 2.27 2.17 2.23 62097 2.23 down down correct
VOYG.TO Voyager Digital Ltd. 20220222 0 9.2 10.06 8.94 9.9 1021422 9.9 up up correct
VQS.TO Viq Solutions Inc 20220222 0 2.47 2.48 2.38 2.43 23364 2.43 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20220222 0 36.22 36.53 36.05 36.47 6023 36.47 up down incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20220222 0 25.75 25.76 25.61 25.67 26507 25.67 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20220222 0 23.33 23.35 23.33 23.35 33547 23.35 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20220222 0 23.83 23.83 23.81 23.81 41603 23.81 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20220222 0 72.4 72.92 71.4 71.98 146469 71.98 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20220222 0 75.4 76.1 74.77 75.21 73768 75.21 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20220222 0 79.61 80.46 78.84 79.32 29707 79.32 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20220222 0 41.37 41.37 40.74 41.1 4471 41.1 down up incorrect
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20220222 0 32.08 32.17 32.07 32.17 1002 32.17 up up correct
VWE-U.TO Vintage Wine Estates Inc 20220222 0 7.83 8.13 7.8 8.13 800 8.13 up down incorrect
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20220222 0 48.47 48.57 48 48.22 22884 48.22 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20220222 0 25.94 25.94 25.93 25.93 3505 25.93 down up incorrect
VXM.TO CI Morningstar International Value Index ETF 20220222 0 25.56 25.56 25.56 25.56 565 25.56
WBR.TO Waterloo Brewing Ltd 20220222 0 5.53 5.53 5.32 5.32 7649 5.32 down down correct
WCN.TO Waste Connections Inc 20220222 0 153.8 154.99 153.41 154.08 489808 154.08 up down incorrect
WCP.TO Whitecap Resources Inc 20220222 0 9.41 9.43 9 9.13 3127259 9.13 down down correct
WDO.TO Wesdome Gold Mines Ltd 20220222 0 13.8 14.02 13.65 14.02 442913 14.02 up up correct
WEED.TO Canopy Growth Corporation 20220222 0 9.54 9.69 9.06 9.14 2519816 9.14 down down correct
WEF.TO Western Forest Products Inc 20220222 0 2.16 2.18 2.055 2.06 1356588 2.06 down down correct
WELL.TO WELL Health Technologies Corp 20220222 0 4.26 4.3 4.13 4.21 759662 4.21 down down correct
WFG.TO West Fraser Timber Co Ltd 20220222 0 122.34 127.19 122.34 123.4 404735 123.4 up up correct
WFS.TO World Financial Split Corp 20220222 0 3.2 3.2 3.15 3.19 2300 3.19 down down correct
WILD.TO WildBrain Ltd 20220222 0 2.8 2.86 2.78 2.81 62556 2.81 up up correct
WJX.TO Wajax Corporation 20220222 0 23.51 23.61 23.27 23.29 40144 23.29 down up incorrect
WLLW.TO Willow Biosciences Inc 20220222 0 0.39 0.39 0.37 0.375 38048 0.375 down down correct
WM.TO Wallbridge Mining Company Limited 20220222 0 0.325 0.33 0.315 0.32 2402644 0.32 down down correct
WN-PC.TO George Weston Limited 20220222 0 25.25 25.32 25.25 25.25 619 25.25
WN-PD.TO George Weston Limited 20220222 0 25.24 25.24 25.24 25.24 100 25.24
WN-PE.TO George Weston Limited 20220222 0 24 24 24 24 200 24
WN.TO George Weston Limited 20220222 0 136.8 137.74 134.8 135.88 143296 135.88 down down correct
WOMN.TO BMO Women in Leadership Fund 20220222 0 28.79 28.79 28.58 28.58 297 28.58 down down correct
WPK.TO Winpak Ltd 20220222 0 37.69 37.74 37.38 37.6 48303 37.6 down down correct
WPM.TO Wheaton Precious Metals Corp 20220222 0 55.67 56.67 54.715 54.78 1717043 54.78 down down correct
WPRT.TO Westport Fuel Systems Inc 20220222 0 1.97 1.97 1.83 1.86 391207 1.86 down up incorrect
WRG.TO Western Energy Services Corp 20220222 0 0.33 0.34 0.33 0.34 6753 0.34 up up correct
WRN.TO Western Copper and Gold Corporation 20220222 0 2.08 2.08 2 2.06 111251 2.06 down up incorrect
WRX.TO Western Resources Corp 20220222 0 0.25 0.25 0.22 0.23 159500 0.23 down down correct
WSP.TO WSP Global Inc 20220222 0 148.34 151.71 148.25 150.01 279867 150.01 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20220222 0 28.04 28.19 27.95 28.18 65318 28.18 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20220222 0 32.4 32.55 32.4 32.5 54145 32.5 up up correct
WTE.TO Westshore Terminals Investment Corporation 20220222 0 27.75 28.37 27.73 28.01 85982 28.01 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20220222 0 24.64 24.64 24.5 24.52 1782 24.52 down up incorrect
X.TO TMX Group Limited 20220222 0 124.37 124.8 122.98 123.72 75900 123.72 down down correct
XAM.TO Xanadu Mines Limited 20220222 0 0.025 0.03 0.025 0.03 24733 0.03 up up correct
XAU.TO Goldmoney Inc 20220222 0 2.09 2.1 2.03 2.07 16833 2.07 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20220222 0 26.65 26.67 26.55 26.55 3800 26.55 down up incorrect
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20220222 0 33.4 33.63 33.15 33.33 389502 33.33 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20220222 0 26.35 26.5 26.29 26.4 76976 26.4 up down incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20220222 0 30.04 30.14 30.04 30.11 70314 30.11 up up correct
XBC.TO Xebec Adsorption Inc 20220222 0 1.52 1.6 1.5 1.56 662132 1.56 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20220222 0 20.62 20.66 20.61 20.61 49905 20.61 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20220222 0 38.08 38.08 38.03 38.03 400 38.03 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20220222 0 49 49 47.71 47.82 8663 47.82 down down correct
XCG.TO iShares Canadian Growth Index ETF 20220222 0 42.71 42.9 42.28 42.5 3961 42.5 down up incorrect
XCH.TO iShares China Index ETF 20220222 0 21.92 21.94 21.75 21.81 28774 21.81 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20220222 0 21.9 21.93 21.9 21.93 1471 21.93 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20220222 0 63.84 64.24 63.5 64.01 21781 64.01 up up correct
XCV.TO iShares Canadian Value Index ETF 20220222 0 34.9 35 34.59 34.85 3158 34.85 down up incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20220222 0 17.9 17.93 17.9 17.93 500 17.93 up up correct
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20220222 0 22.88 22.95 22.8 22.91 5080 22.91 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20220222 0 23.93 23.94 23.89 23.94 6350 23.94 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20220222 0 25.65 25.75 25.49 25.74 124668 25.74 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20220222 0 50.11 50.11 50.07 50.07 1305 50.07 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20220222 0 19.95 19.95 19.95 19.95 498 19.95
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20220222 0 25.5 25.5 25.23 25.29 10325 25.29 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20220222 0 25.47 25.47 25.06 25.15 9053 25.15 down up incorrect
XDV.TO iShares Canadian Select Dividend Index ETF 20220222 0 31.59 31.74 31.45 31.69 114566 31.69 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20220222 0 18.46 18.46 18.41 18.41 728 18.41 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20220222 0 28.66 28.85 28.63 28.78 19613 28.78 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20220222 0 26.21 26.21 26.21 26.21 300 26.21
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20220222 0 33.49 33.71 33.36 33.57 182529 33.57 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20220222 0 28.73 28.73 28.33 28.61 5581 28.61 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20220222 0 33.97 34.08 33.83 33.87 7683 33.87 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20220222 0 26.05 26.21 25.85 25.97 160538 25.97 down up incorrect
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20220222 0 26.03 26.03 25.75 25.89 4507 25.89 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20220222 0 26.74 26.74 26.6 26.71 5824 26.71 down up incorrect
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20220222 0 34.92 34.92 34.92 34.92 1000 34.92
XFC.TO iShares MSCI Multifactor Canada Index ETF 20220222 0 27.91 27.91 27.91 27.91 163 27.91
XFF.TO iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged) 20220222 0 26.31 26.31 26.31 26.31 1000 26.31
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20220222 0 26.44 26.53 26.22 26.53 20306 26.53 up up correct
XFR.TO iShares Floating Rate Index ETF 20220222 0 20.05 20.06 20.05 20.06 6638 20.06 up up correct
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20220222 0 35.41 35.41 35.05 35.33 3205 35.33 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20220222 0 20.91 20.92 20.9 20.9 10945 20.9 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20220222 0 40.08 40.09 39.63 39.63 846 39.63 down up incorrect
XGRO.TO iShares Core Growth ETF Portfolio 20220222 0 24.85 24.98 24.7 24.83 114800 24.83 down up incorrect
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20220222 0 20.19 20.19 20.04 20.04 5161 20.04 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20220222 0 63.1 63.55 62.97 63.21 4424 63.21 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20220222 0 31.14 31.18 30.81 31.04 6745 31.04 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20220222 0 26.92 26.92 26.57 26.62 15932 26.62 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20220222 0 17.66 17.74 17.63 17.64 18210 17.64 down down correct
XID.TO iShares India Index ETF 20220222 0 44.25 45.06 44.25 44.91 1840 44.91 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220222 0 23.23 23.23 23.23 23.23 3868 23.23
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20220222 0 29.45 29.61 29.21 29.38 44004 29.38 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20220222 0 20.38 20.39 20.38 20.38 5590 20.38
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20220222 0 22.85 22.85 22.8 22.845 6383 22.845 down down correct
XLY.TO Auxly Cannabis Group Inc 20220222 0 0.16 0.16 0.15 0.155 548430 0.155 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20220222 0 25.36 25.55 25.22 25.34 19551 25.34 down up incorrect
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20220222 0 24.22 24.24 23.87 24.02 20365 24.02 down up incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20220222 0 34.91 35.07 34.91 35.02 3227 35.02 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20220222 0 23.35 23.35 23.31 23.31 895 23.31 down up incorrect
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20220222 0 28.97 28.97 28.91 28.95 679 28.95 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20220222 0 31.3 31.32 31.17 31.17 2755 31.17 down up incorrect
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20220222 0 24.61 24.72 24.38 24.66 16135 24.66 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20220222 0 49.44 49.44 49.44 49.44 100 49.44
XMU.TO iShares MSCI Min Vol USA Index ETF 20220222 0 62.77 62.96 62.77 62.96 628 62.96 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20220222 0 37.79 37.81 37.46 37.68 6872 37.68 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20220222 0 45.61 45.61 45.43 45.53 11364 45.53 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20220222 0 20.03 20.03 19.97 19.97 15697 19.97 down up incorrect
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20220222 0 26.73 26.73 26.38 26.59 11007 26.59 down up incorrect
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20220222 0 108.49 110.25 107.19 108.33 174687 108.33 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20220222 0 24.86 24.96 24.84 24.85 39768 24.85 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20220222 0 19.32 19.32 19.3 19.31 3329 19.31 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20220222 0 26.87 26.89 26.85 26.88 93608 26.88 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20220222 0 18.83 18.83 18.83 18.83 3869 18.83
XSE.TO iShares Conservative Strategic Fixed Income ETF 20220222 0 19.33 19.37 19.33 19.37 1640 19.37 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20220222 0 22.75 22.75 22.71 22.71 1166 22.71 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20220222 0 21.76 21.76 21.68 21.7 1192 21.7 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20220222 0 18.85 18.85 18.81 18.82 40891 18.82 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20220222 0 38.69 38.69 38.66 38.66 424 38.66 down down correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20220222 0 17.98 17.98 17.96 17.96 302 17.96 down up incorrect
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20220222 0 27.05 27.12 27.05 27.05 910 27.05
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20220222 0 27.02 27.02 27.02 27.02 1496 27.02
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20220222 0 46.47 46.84 45.81 46.2 598647 46.2 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20220222 0 19.59 19.59 19.59 19.59 9954 19.59
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20220222 0 39.52 39.6 39.52 39.52 1646 39.52
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20220222 0 40.28 40.44 40.26 40.39 5301 40.39 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20220222 0 39.85 40.22 39.24 39.47 108496 39.47 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20220222 0 29.95 29.95 29.63 29.67 2638 29.67 down up incorrect
XTC.TO Exco Technologies Limited 20220222 0 9.48 9.48 9.27 9.37 56054 9.37 down up incorrect
XTD.TO TDb Split Corp 20220222 0 5.76 5.76 5.56 5.59 44767 5.59 down down correct
XTG.TO Xtra-Gold Resources Corp 20220222 0 0.98 0.98 0.94 0.94 2918 0.94 down up incorrect
XTR.TO iShares Diversified Monthly Income ETF 20220222 0 11.22 11.22 11.17 11.17 50678 11.17 down up incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20220222 0 37.37 37.65 36.96 37.16 27990 37.16 down down correct
XULR.TO iShares ESG MSCI USA Leaders Index ETF 20220222 0 44.26 44.26 44.26 44.26 1607 44.26
XUS-U.TO iShares Core S&P 500 Index ETF 20220222 0 54.3 54.37 53.72 54.09 7309 54.09 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20220222 0 68.29 68.83 67.72 68.19 46503 68.19 down up incorrect
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20220222 0 56.73 56.98 56.09 56.63 8314 56.63 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20220222 0 32.69 32.69 32.69 32.69 202 32.69
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20220222 0 41.25 41.74 41 41.29 105058 41.29 up down incorrect
XWD.TO iShares MSCI World Index ETF 20220222 0 68.3 68.63 67.69 68 8702 68 down down correct
XXM-B.TO CI Morningstar US Value Index ETF 20220222 0 17.15 17.15 17.14 17.14 210 17.14 down down correct
XXM.TO CI Morningstar US Value Index ETF 20220222 0 12.87 12.87 12.78 12.78 438 12.78 down down correct
Y.TO Yellow Pages Limited 20220222 0 14.03 14.09 13.92 13.92 232320 13.92 down down correct
YCM.TO New Commerce Split Fund 20220222 0 5.7 5.7 5.7 5.7 1355 5.7
YGR.TO Yangarra Resources Ltd 20220222 0 1.8 1.81 1.69 1.73 259178 1.73 down down correct
YRI.TO Yamana Gold Inc 20220222 0 6.24 6.34 6.14 6.32 3648714 6.32 up up correct
YXM.TO CI Morningstar US Momentum Index ETF 20220222 0 19.57 19.57 19.57 19.57 100 19.57
ZACE.TO BMO U.S. All Cap Equity Fund 20220222 0 31.36 31.36 31.36 31.36 176 31.36
ZAG.TO BMO Aggregate Bond Index ETF 20220222 0 14.97 14.97 14.93 14.95 117025 14.95 down up incorrect
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20220222 0 35.55 35.55 35.37 35.47 9727 35.47 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20220222 0 36.5 37.17 36.5 36.9 19605 36.9 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20220222 0 48.9 48.9 48.8 48.81 3874 48.81 down down correct
ZCH.TO BMO China Equity Index ETF 20220222 0 19.1 19.1 18.66 18.67 48467 18.67 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20220222 0 17.48 17.48 17.11 17.27 16769 17.27 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20220222 0 15.97 15.99 15.97 15.98 12634 15.98 up down incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20220222 0 33.42 33.42 33.4 33.4 1030 33.4 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20220222 0 29.83 29.83 29.83 29.83 1000 29.83
ZCS-L.TO BMO Short Corporate Bond Index ETF 20220222 0 22.11 22.11 22.11 22.11 1250 22.11
ZCS.TO BMO Short Corporate Bond Index ETF 20220222 0 13.81 13.81 13.76 13.76 93927 13.76 down down correct
ZDB.TO BMO Discount Bond Index ETF 20220222 0 15.76 15.8 15.76 15.79 1564 15.79 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20220222 0 22.49 22.49 22.25 22.36 1796 22.36 down up incorrect
ZDI.TO BMO International Dividend ETF 20220222 0 20.64 20.65 20.5 20.53 8462 20.53 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20220222 0 54.38 54.45 53.43 53.76 22941 53.76 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20220222 0 24.5 24.5 24.32 24.42 20121 24.42 down down correct
ZDV.TO BMO Canadian Dividend ETF 20220222 0 20.81 20.83 20.61 20.79 240148 20.79 down up incorrect
ZDY-U.TO BMO US Dividend ETF 20220222 0 28.56 28.56 28.25 28.25 1774 28.25 down down correct
ZDY.TO BMO US Dividend ETF 20220222 0 35.47 35.47 35.15 35.33 9763 35.33 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20220222 0 20.36 20.37 20.21 20.27 64591 20.27 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20220222 0 41.28 41.68 41.19 41.63 763126 41.63 up down incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20220222 0 14.16 14.16 14.1 14.1 1804 14.1 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20220222 0 22.26 22.35 22.18 22.25 33066 22.25 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20220222 0 55.2 55.2 53.41 53.8 78303 53.8 down up incorrect
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20220222 0 27.06 27.18 26.86 26.99 26578 26.99 down down correct
ZESG.TO BMO Balanced ESG ETF 20220222 0 32.58 32.74 32.58 32.67 2258 32.67 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20220222 0 39.89 39.89 39.89 39.89 5137 39.89
ZFH.TO BMO Floating Rate High Yield ETF 20220222 0 13.91 14.01 13.91 13.97 5775 13.97 up up correct
ZFIN.TO BMO MSCI Fintech Innovation Index ETF 20220222 0 23.92 23.92 23.92 23.92 2588 23.92
ZFL.TO BMO Long Federal Bond Index ETF 20220222 0 16.33 16.38 16.33 16.36 3210 16.36 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20220222 0 15.76 15.78 15.76 15.78 2975 15.78 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20220222 0 39.56 39.56 39.36 39.5 5066 39.5 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20220222 0 20.92 20.92 20.92 20.92 200 20.92
ZFS.TO BMO Short Federal Bond Index ETF 20220222 0 13.88 13.88 13.88 13.88 291 13.88
ZGB.TO BMO Government Bond Index ETF 20220222 0 49.45 49.52 49.45 49.52 274 49.52 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20220222 0 76.2 76.2 74.55 74.55 1335 74.55 down up incorrect
ZGEN.TO BMO MSCI Genomic Innovation Index ETF 20220222 0 22.01 22.01 22.01 22.01 193 22.01
ZGI.TO BMO Global Infrastructure Index ETF 20220222 0 41.64 41.64 41.12 41.32 3900 41.32 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20220222 0 47.69 47.85 47.18 47.33 16149 47.33 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20220222 0 37.74 37.74 37.44 37.71 6569 37.71 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20220222 0 29.99 29.99 29.96 29.98 759 29.98 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20220222 0 22.89 22.89 22.76 22.76 1209 22.76 down up incorrect
ZHU.TO BMO Equal Weight US Health Care Index 20220222 0 41.1 41.1 40.75 40.75 510 40.75 down down correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20220222 0 12.44 12.44 12.25 12.3 14984 12.3 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20220222 0 14.41 14.41 14.41 14.41 2250 14.41
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20220222 0 18.06 18.06 18.06 18.06 1000 18.06
ZID.TO BMO India Equity Index ETF 20220222 0 39.18 39.18 38.96 38.96 1658 38.96 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20220222 0 33.84 33.84 33.61 33.61 505 33.61 down down correct
ZINN.TO BMO MSCI Innovation Index ETF 20220222 0 24.71 24.96 24.71 24.77 796 24.77 up up correct
ZINT.TO BMO MSCI Next Gen Internet Innovation Index ETF 20220222 0 28 28 27.75 27.75 438 27.75 down down correct
ZJG.TO BMO Junior Gold Index ETF 20220222 0 69.73 69.73 68.56 68.59 2384 68.59 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20220222 0 18.23 18.38 18.23 18.36 1874 18.36 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20220222 0 40.16 40.26 39.9 40.16 67739 40.16
ZLC.TO BMO Long Corporate Bond Index ETF 20220222 0 17.2 17.3 17.2 17.24 11951 17.24 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20220222 0 24.33 24.42 24.3 24.42 2899 24.42 up down incorrect
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20220222 0 19.31 19.31 19.26 19.27 6552 19.27 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20220222 0 31.81 31.81 31.59 31.59 857 31.59 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20220222 0 23.71 23.72 23.71 23.72 1228 23.72 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20220222 0 36 36 35.56 35.62 563 35.62 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20220222 0 44.5 44.55 44.33 44.41 22261 44.41 down down correct
ZMI.TO BMO Monthly Income ETF 20220222 0 16.58 16.69 16.58 16.64 12483 16.64 up up correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20220222 0 36.26 36.26 35.72 35.72 2730 35.72 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20220222 0 14.66 14.66 14.66 14.66 405 14.66
ZMSB.TO BMO Global Multi-Sector Bond Fund 20220222 0 30.15 30.15 30.15 30.15 100 30.15
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20220222 0 60.42 60.5 59.2 59.51 3396 59.51 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20220222 0 14.4 14.41 14.39 14.41 1638 14.41 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20220222 0 56.79 57.9 56.72 56.95 7616 56.95 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20220222 0 29.86 30 29.7 29.79 9199 29.79 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20220222 0 30.18 30.37 30.18 30.37 1370 30.37 up up correct
ZPAY.TO BMO Premium Yield ETF 20220222 0 29.75 29.75 29.54 29.64 42217 29.64 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20220222 0 15.23 15.23 15.08 15.12 8026 15.12 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20220222 0 15.03 15.04 14.98 15.04 6526 15.04 up down incorrect
ZPR.TO BMO Laddered Preferred Share Index ETF 20220222 0 11.3 11.32 11.29 11.3 159662 11.3
ZPS-L.TO BMO Short Provincial Bond Index ETF 20220222 0 21.26 21.26 21.26 21.26 471 21.26
ZPS.TO BMO Short Provincial Bond Index ETF 20220222 0 12.65 12.665 12.65 12.665 2328 12.665 up up correct
ZPW.TO BMO US Put Write ETF 20220222 0 14.53 14.56 14.52 14.54 7223 14.54 up up correct

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