CollectAI

close-tor_stocks

2022/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20220311 0 0.125 0.125 0.125 0.125 72100 0.125
AAV.TO Advantage Energy Ltd 20220311 0 7.26 7.41 7.25 7.33 479419 7.33 up up correct
ABST.TO Absolute Software Corporation 20220311 0 11.19 11.19 10.58 10.67 188845 10.67 down down correct
ABTC.TO Accelerate Carbon-Negative Bitcoin ETF 20220311 0 3.89 3.89 3.89 3.89 9110 3.89
ABX.TO Barrick Gold Corporation 20220311 0 30.18 31.26 29.86 31.05 4232937 31.05 up up correct
AC.TO Air Canada 20220311 0 21.21 21.27 20.38 20.49 3822819 20.49 down down correct
ACB.TO Aurora Cannabis Inc 20220311 0 4.31 4.31 4.02 4.03 1045821 4.03 down up incorrect
ACD.TO Accord Financial Corp 20220311 0 8.5 8.88 8.45 8.88 22609 8.88 up up correct
ACO-X.TO ATCO Ltd 20220311 0 41.78 42.42 41.78 42.42 415326 42.42 up up correct
ACQ.TO AutoCanada Inc 20220311 0 30.72 31.04 29.88 30.47 202247 30.47 down down correct
ADCO.TO Adcore Inc 20220311 0 0.48 0.5 0.47 0.49 97765 0.49 up up correct
ADN.TO Acadian Timber Corp 20220311 0 19.52 19.62 19.41 19.61 4653 19.61 up up correct
ADW-A.TO Andrew Peller Limited 20220311 0 7.22 7.3 7.2 7.23 34281 7.23 up up correct
AEG.TO Aegis Brands Inc 20220311 0 0.71 0.71 0.71 0.71 1535 0.71
AEM.TO Agnico Eagle Mines Limited 20220311 0 76.75 78.84 76.12 78.22 2444121 78.22 up up correct
AEZS.TO Aeterna Zentaris Inc 20220311 0 0.46 0.46 0.425 0.425 14100 0.425 down down correct
AFN.TO Ag Growth International Inc 20220311 0 40.3 40.5 38.23 38.87 64776 38.87 down down correct
AGF-B.TO AGF Management Limited 20220311 0 7.04 7.21 6.94 7.21 158172 7.21 up up correct
AGI.TO Alamos Gold Inc 20220311 0 10.67 11.22 10.66 11.09 1655444 11.09 up up correct
AGR-UN.TO Sustainable Agriculture & Wellness Dividend Fund 20220311 0 8.42 8.42 8.21 8.24 2708 8.24 down down correct
AH.TO Aleafia Health Inc 20220311 0 0.1 0.105 0.1 0.105 103769 0.105 up down incorrect
AI.TO Atrium Mortgage Investment Corporation 20220311 0 14 14.05 13.94 14 20209 14
AIF.TO Altus Group Limited 20220311 0 48.62 48.79 47.78 47.95 80699 47.95 down down correct
AII.TO Almonty Industries Inc 20220311 0 1.02 1.04 1.01 1.03 43025 1.03 up up correct
AIM-PA.TO Aimia Inc 20220311 0 18.9 18.9 18.88 18.88 400 18.88 down down correct
AIM-PC.TO Aimia Inc 20220311 0 23.25 23.25 23.25 23.25 265 23.25
AIM.TO Aimia Inc 20220311 0 5.08 5.1 4.84 4.88 56867 4.88 down down correct
AKT-A.TO AKITA Drilling Ltd 20220311 0 1.82 1.82 1.46 1.5 85954 1.5 down down correct
AKU.TO Akumin Inc 20220311 0 1.28 1.28 1.2 1.21 10506 1.21 down down correct
ALA-PA.TO ALA-PA 20220311 0 19.82 19.82 19.82 19.82 150 19.82
ALA-PB.TO ALA-PB 20220311 0 20.2 20.2 20.2 20.2 1010 20.2
ALA-PE.TO AltaGas Ltd 20220311 0 25.45 25.45 25.45 25.45 100 25.45
ALA-PG.TO AltaGas Ltd 20220311 0 24.05 24.05 23.88 23.88 2100 23.88 down down correct
ALA-PK.TO AltaGas Ltd 20220311 0 25.28 25.28 25.28 25.28 100 25.28
ALA-PU.TO AltaGas Ltd 20220311 0 24.91 25.05 24.91 25.01 1800 25.01 up up correct
ALA.TO AltaGas Ltd 20220311 0 28.72 29 28.72 28.85 851790 28.85 up up correct
ALC.TO Algoma Central Corporation 20220311 0 17.2 17.29 17.19 17.19 4901 17.19 down down correct
ALS.TO Altius Minerals Corporation 20220311 0 24.9 24.9 23.89 23.91 130051 23.91 down down correct
ALYA.TO Alithya Group Inc 20220311 0 3.45 3.45 3.37 3.37 17636 3.37 down down correct
AMM.TO Almaden Minerals Ltd 20220311 0 0.59 0.59 0.49 0.49 390842 0.49 down down correct
AND.TO Andlauer Healthcare Group Inc 20220311 0 48.98 48.98 48.12 48.51 13235 48.51 down down correct
ANX.TO Anaconda Mining Inc 20220311 0 0.72 0.74 0.72 0.74 43639 0.74 up up correct
AOI.TO Africa Oil Corp 20220311 0 2.35 2.39 2.3 2.36 546592 2.36 up down incorrect
AOT.TO Ascot Resources Ltd 20220311 0 1.07 1.07 1.03 1.04 442588 1.04 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20220311 0 47.36 47.44 46.89 46.92 159159 46.92 down down correct
APLI.TO Appili Therapeutics Inc 20220311 0 0.115 0.115 0.11 0.11 23000 0.11 down up incorrect
APR-UN.TO Automotive Properties Real Estate Investment Trust 20220311 0 13.79 13.99 13.56 13.63 115944 13.63 down down correct
APS.TO Aptose Biosciences Inc 20220311 0 1.43 1.44 1.39 1.4 32756 1.4 down down correct
APY.TO Anglo Pacific Group plc 20220311 0 3.1 3.1 2.82 2.88 17376 2.88 down down correct
AQN-PA.TO AQN-PA 20220311 0 25.26 25.59 25.26 25.59 1225 25.59 up up correct
AQN-PD.TO AQN-PD 20220311 0 25.8 25.8 25.8 25.8 100 25.8
AQN.TO Algonquin Power & Utilities Corp 20220311 0 19.34 19.37 19.2 19.23 2731772 19.23 down down correct
AR.TO Argonaut Gold Inc 20220311 0 2.38 2.54 2.33 2.5 1521477 2.5 up up correct
ARE.TO Aecon Group Inc 20220311 0 16.25 16.34 16.01 16.01 200447 16.01 down down correct
ARG.TO Amerigo Resources Ltd 20220311 0 1.9 1.92 1.85 1.87 433646 1.87 down down correct
ARIS.TO Aris Gold Corp 20220311 0 1.68 1.68 1.62 1.63 9266 1.63 down down correct
ARX.TO ARC Resources Ltd 20220311 0 16.15 16.22 15.91 15.97 5039713 15.97 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20220311 0 1.32 1.32 1.27 1.27 52720 1.27 down down correct
ASND.TO Ascendant Resources Inc 20220311 0 0.18 0.185 0.18 0.185 70000 0.185 up up correct
ASP.TO Acerus Pharmaceuticals Corporation 20220311 0 0.05 0.05 0.045 0.045 58084 0.045 down down correct
AT.TO AcuityAds Holdings Inc 20220311 0 3.09 3.09 2.74 2.76 1431004 2.76 down down correct
ATA.TO ATS Automation Tooling Systems Inc 20220311 0 41.89 41.89 40.34 40.51 300396 40.51 down down correct
ATE.TO Antibe Therapeutics Inc. 20220311 0 0.75 0.76 0.75 0.76 6493 0.76 up down incorrect
ATH.TO Athabasca Oil Corporation 20220311 0 2.21 2.27 2.18 2.24 4114684 2.24 up down incorrect
ATZ.TO Aritzia Inc 20220311 0 45.38 45.39 43.11 43.45 296840 43.45 down down correct
AUMN.TO Golden Minerals Company 20220311 0 0.79 0.79 0.75 0.76 19947 0.76 down down correct
AVCN.TO Avicanna Inc 20220311 0 0.36 0.37 0.35 0.37 52040 0.37 up up correct
AVL.TO Avalon Advanced Materials Inc 20220311 0 0.11 0.115 0.11 0.11 212493 0.11
AVNT.TO Avant Brands Inc 20220311 0 0.245 0.245 0.23 0.23 61421 0.23 down down correct
AVP.TO Avcorp Industries Inc 20220311 0 0.075 0.08 0.075 0.075 122914 0.075
AW-UN.TO A&W Revenue Royalties Income Fund 20220311 0 39.95 40.18 39.65 39.65 9738 39.65 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20220311 0 23.39 23.4 23.39 23.4 1000 23.4 up up correct
AX-PI.TO Artis Real Estate Investment Trust 20220311 0 25.5 25.5 25.35 25.35 2400 25.35 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20220311 0 13.16 13.3 13.11 13.2 672295 13.2 up up correct
AXU.TO Alexco Resource Corp 20220311 0 2.47 2.51 2.42 2.42 192936 2.42 down down correct
AYA.TO Aya Gold & Silver Inc 20220311 0 10.69 11 10.53 10.95 161151 10.95 up up correct
AYM.TO Atalaya Mining Plc 20220311 0 6.7 6.75 6.52 6.61 3370 6.61 down down correct
BAM-A.TO Brookfield Asset Management Inc 20220311 0 68.88 69.4 68.09 68.21 1809098 68.21 down down correct
BAM-PB.TO BAM-PB 20220311 0 13.96 14.1 13.96 14.08 1922 14.08 up up correct
BAM-PC.TO BAM-PC 20220311 0 14 14 13.98 13.99 900 13.99 down down correct
BAM-PFA.TO Brookfield Asset Management Inc 20220311 0 23.7 23.88 23.54 23.88 3304 23.88 up up correct
BAM-PFB.TO Brookfield Asset Management Inc 20220311 0 22.47 22.47 22.02 22.3 2200 22.3 down down correct
BAM-PFC.TO Brookfield Asset Management Inc 20220311 0 23.95 23.95 23.85 23.9 300 23.9 down down correct
BAM-PFE.TO Brookfield Asset Management Inc 20220311 0 20.43 20.68 20.43 20.68 325 20.68 up up correct
BAM-PFF.TO Brookfield Asset Management Inc. PREF SR 40 CL A 20220311 0 22.14 22.48 22.14 22.48 1775 22.48 up up correct
BAM-PFG.TO Brookfield Asset Management Inc 20220311 0 21.42 21.49 21.42 21.49 2000 21.49 up up correct
BAM-PFH.TO Brookfield Asset Management Inc. PFD SHS A SR44 20220311 0 26.49 26.49 26.49 26.49 300 26.49
BAM-PFI.TO Brookfield Asset Management Inc 20220311 0 25.77 26.07 25.77 26.07 6646 26.07 up up correct
BAM-PFJ.TO Brookfield Asset Management Inc. PFD SR 48 CL A 20220311 0 25.32 25.45 25.29 25.45 2550 25.45 up up correct
BAM-PK.TO BAM-PK 20220311 0 14 14.1 14 14.1 2152 14.1 up up correct
BAM-PR.TO Brookfield Asset Management Inc 20220311 0 19.03 19.52 19.02 19.52 3103 19.52 up up correct
BAM-PT.TO Brookfield Asset Management Inc 20220311 0 20.2 20.45 20.2 20.45 6925 20.45 up up correct
BAM-PX.TO BAM-PX 20220311 0 17.32 17.33 17.32 17.33 1471 17.33 up up correct
BAM-PZ.TO BAM-PZ 20220311 0 23.75 23.75 23.65 23.65 600 23.65 down down correct
BAMR.TO Brookfield Asset Management Reinsurance Partners Ltd 20220311 0 69.63 70.11 68.77 68.77 24150 68.77 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220311 0 31.99 32.28 31.99 31.99 5705 31.99
BB.TO BlackBerry Limited 20220311 0 8.37 8.42 7.94 7.96 2204068 7.96 down down correct
BBD-A.TO Bombardier Inc 20220311 0 1.45 1.49 1.44 1.45 32581 1.45
BBD-B.TO Bombardier Inc 20220311 0 1.31 1.37 1.295 1.34 5696371 1.34 up down incorrect
BBD-PB.TO Bombardier Inc 20220311 0 14.3 14.35 13.89 14.35 6134 14.35 up up correct
BBD-PC.TO Bombardier Inc 20220311 0 17.48 17.5 17.25 17.43 5304 17.43 down down correct
BBD-PD.TO Bombardier Inc 20220311 0 17.4 17.4 17.2 17.25 350 17.25 down down correct
BBIG.TO Horizons Global BBIG Technology ETF 20220311 0 21.35 21.35 21.35 21.35 115 21.35
BBTV.TO BBTV Holdings Inc 20220311 0 2.3 2.48 2.26 2.41 138921 2.41 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20220311 0 51.82 52.38 51.62 52.38 45020 52.38 up up correct
BCE-PB.TO BCE Inc 20220311 0 19.33 19.35 19.27 19.31 1400 19.31 down down correct
BCE-PC.TO BCE Inc 20220311 0 19.4 19.75 19.35 19.73 13700 19.73 up up correct
BCE-PD.TO BCE Inc 20220311 0 19.11 19.39 19.11 19.39 800 19.39 up up correct
BCE-PE.TO BCE Inc 20220311 0 19.35 19.35 19.33 19.33 200 19.33 down up incorrect
BCE-PF.TO BCE Inc 20220311 0 19.4 19.68 19.4 19.55 11400 19.55 up up correct
BCE-PG.TO BCE Inc 20220311 0 18.4 18.4 18.4 18.4 600 18.4
BCE-PI.TO BCE Inc 20220311 0 18.4 18.41 18.4 18.4 1000 18.4
BCE-PJ.TO BCE Inc 20220311 0 19.35 19.35 19.35 19.35 425 19.35
BCE-PK.TO BCE Inc 20220311 0 17 17.06 16.9 17.06 13069 17.06 up up correct
BCE-PM.TO BCE Inc 20220311 0 17.5 17.82 17.5 17.82 2625 17.82 up up correct
BCE-PN.TO BCE Inc 20220311 0 17.85 17.85 17.85 17.85 100 17.85
BCE-PO.TO BCE Inc 20220311 0 24.99 25 24.98 24.98 45200 24.98 down down correct
BCE-PQ.TO BCE Inc 20220311 0 23.1 23.13 23.1 23.13 11110 23.13 up up correct
BCE-PR.TO BCE Inc 20220311 0 18.04 18.2 18 18.15 7500 18.15 up up correct
BCE-PT.TO BCE Inc 20220311 0 22.3 22.46 22.3 22.39 23652 22.39 up up correct
BCE-PZ.TO BCE Inc 20220311 0 19.25 19.25 19.25 19.25 2168 19.25
BCE.TO BCE Inc 20220311 0 69.36 70.42 69.3 70.35 7190763 70.35 up down incorrect
BDGI.TO Badger Infrastructure Solutions Ltd 20220311 0 27.17 27.17 26.01 26.07 36167 26.07 down down correct
BDI.TO Black Diamond Group Limited 20220311 0 4.49 4.6 4.25 4.48 589578 4.48 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20220311 0 19.75 19.75 19.75 19.75 270 19.75
BDT.TO Bird Construction Inc 20220311 0 9.46 9.48 8.99 9.03 160531 9.03 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20220311 0 60.15 61.77 59.97 60.86 378682 60.86 up down incorrect
BEP-PG.TO Brookfield Renewable Partners L.P 20220311 0 26.56 26.56 26.53 26.53 1200 26.53 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20220311 0 24.97 25.01 24.97 25.01 1200 25.01 up down incorrect
BEP-PO.TO Brookfield Renewable Partners L.P 20220311 0 25.72 25.75 25.72 25.74 2952 25.74 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20220311 0 52.26 52.98 51.58 52.22 995980 52.22 down down correct
BEPC.TO Brookfield Renewable Corporation 20220311 0 54.75 55.4 53.78 54.87 406606 54.87 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20220311 0 17.75 17.75 17.75 17.75 152 17.75
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20220311 0 25.93 25.93 25.93 25.93 600 25.93
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20220311 0 6.55 6.74 6.45 6.47 42749 6.47 down down correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20220311 0 31.66 31.66 31.59 31.59 1236 31.59 down down correct
BHC.TO Bausch Health Companies Inc 20220311 0 29 29.13 28.34 28.43 634356 28.43 down down correct
BIK-PA.TO BIP Investment Corporation 20220311 0 25.75 25.75 25.75 25.75 104 25.75
BIP-PA.TO Brookfield Infrastructure Partners L.P 20220311 0 22.12 22.12 22.12 22.12 200 22.12
BIP-PB.TO Brookfield Infrastructure Partners L.P 20220311 0 26.2 26.2 26.2 26.2 175 26.2
BIP-PD.TO Brookfield Infrastructure Partners L.P 20220311 0 24.98 24.98 24.98 24.98 5050 24.98
BIP-PE.TO Brookfield Infrastructure Partners L.P 20220311 0 24.68 24.95 24.68 24.95 6200 24.95 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20220311 0 77 77.73 76.62 77.34 171500 77.34 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20220311 0 91 91 90.12 90.3 79636 90.3 down down correct
BIR-PA.TO Birchcliff Energy Ltd 20220311 0 25.95 26 25.94 26 5300 26 up up correct
BIR-PC.TO Birchcliff Energy Ltd 20220311 0 25.5 25.5 25.5 25.5 180 25.5
BIR.TO Birchcliff Energy Ltd 20220311 0 7.02 7.08 6.84 6.86 1249220 6.86 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20220311 0 11.58 11.58 11.58 11.58 406 11.58
BITC.TO Ninepoint Bitcoin ETF 20220311 0 14.71 14.73 14.53 14.53 8909 14.53 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20220311 0 14.45 14.95 14.45 14.95 39417 14.95 up up correct
BK-PA.TO BK-PA 20220311 0 10.37 10.37 10.36 10.37 4300 10.37
BK.TO Canadian Banc Corp 20220311 0 14.7 14.89 14.68 14.72 36881 14.72 up up correct
BKI.TO Black Iron Inc 20220311 0 0.12 0.125 0.115 0.12 364845 0.12
BKL-F.TO Invesco Senior Loan Index ETF 20220311 0 16.76 16.76 16.76 16.76 320 16.76
BL-UN.TO Global Innovation Dividend Fund 20220311 0 13.4 13.4 13.3 13.3 2843 13.3 down down correct
BLDP.TO Ballard Power Systems Inc 20220311 0 15 15.08 13.92 13.98 1179407 13.98 down down correct
BLN.TO Blackline Safety Corp 20220311 0 6.05 6.39 6.05 6.39 10972 6.39 up up correct
BLU.TO BELLUS Health Inc 20220311 0 8.18 8.18 7.7 7.76 59249 7.76 down down correct
BLX.TO Boralex Inc 20220311 0 40.14 40.14 39.69 39.76 429763 39.76 down down correct
BMO-PC.TO Bank of Montreal 20220311 0 25.1 25.11 25.08 25.09 11300 25.09 down up incorrect
BMO-PD.TO Bank of Montreal 20220311 0 25.08 25.1 25.08 25.09 2000 25.09 up down incorrect
BMO-PE.TO Bank of Montreal 20220311 0 24.86 24.87 24.76 24.76 3085 24.76 down up incorrect
BMO-PF.TO BMO-PF 20220311 0 26.1 26.1 26.1 26.1 100 26.1
BMO-PS.TO BMO-PS 20220311 0 23 23 22.75 22.92 8520 22.92 down down correct
BMO-PT.TO BMO-PT 20220311 0 22.25 22.25 22.22 22.22 1400 22.22 down up incorrect
BMO-PW.TO Bank of Montreal 20220311 0 22.35 22.35 22.31 22.34 4300 22.34 down down correct
BMO-PY.TO Bank of Montreal 20220311 0 23.51 23.51 23.51 23.51 400 23.51
BMO.TO Bank of Montreal 20220311 0 146.86 148.22 146.86 147.11 1688861 147.11 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20220311 0 18.18 18.18 18.17 18.17 1310 18.17 down down correct
BNE.TO Bonterra Energy Corp 20220311 0 10.76 10.86 10.2 10.33 101959 10.33 down down correct
BNK-PA.TO Big Banc Split Corp 20220311 0 10.61 10.61 10.61 10.61 1000 10.61
BNS-PI.TO The Bank of Nova Scotia 20220311 0 24.84 24.84 24.84 24.84 300 24.84
BNS.TO The Bank of Nova Scotia 20220311 0 92.43 93.315 91.62 91.8 5501408 91.8 down down correct
BOS.TO AirBoss of America Corp 20220311 0 32.05 33.28 31.8 32.4 75296 32.4 up down incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20220311 0 16.47 16.52 16.4 16.42 19763 16.42 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20220311 0 19.73 20 19.73 19.99 3875 19.99 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20220311 0 26.07 26.24 26.07 26.24 13155 26.24 up down incorrect
BPO-PE.TO BPO-PE 20220311 0 23.5 23.64 23.5 23.64 2559 23.64 up up correct
BPO-PG.TO BPO-PG 20220311 0 22.77 22.94 22.77 22.94 400 22.94 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20220311 0 21.85 21.85 21.7 21.71 1725 21.71 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20220311 0 17.95 18.31 17.95 18.31 1575 18.31 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20220311 0 18.42 18.61 18.42 18.55 1845 18.55 up up correct
BPO-PR.TO BPO-PR 20220311 0 19.4 19.45 19.17 19.45 1525 19.45 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20220311 0 20.8 20.9 20.63 20.77 1500 20.77 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20220311 0 24.7 24.76 24.63 24.63 3115 24.63 down down correct
BRAG.TO Bragg Gaming Group Inc 20220311 0 9.33 9.5 8.47 8.65 122993 8.65 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20220311 0 15.87 15.88 15.69 15.73 8633 15.73 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20220311 0 18.85 19.03 18.85 19 7700 19 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20220311 0 19 19 19 19 400 19
BRF-PC.TO BRF-PC 20220311 0 21 21.75 21 21.75 8400 21.75 up down incorrect
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20220311 0 23.07 23.18 23.06 23.06 2800 23.06 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20220311 0 23.05 23.05 22.85 22.85 300 22.85 down down correct
BRMI.TO Boat Rocker Media Inc 20220311 0 4.71 4.71 4.69 4.69 537 4.69 down down correct
BRY.TO Bri-Chem Corp 20220311 0 0.52 0.52 0.5 0.52 147397 0.52
BSO-UN.TO Brookfield Select Opportunities Income Fund 20220311 0 6.05 6.09 6.04 6.09 8005 6.09 up up correct
BSX.TO Belo Sun Mining Corp 20220311 0 0.7 0.72 0.69 0.69 42447 0.69 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20220311 0 4.26 4.33 4.26 4.28 229755 4.28 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20220311 0 7.4 7.42 7.19 7.21 656832 7.21 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20220311 0 7.37 7.42 7.18 7.18 326839 7.18 down up incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20220311 0 8.05 8.06 7.8 7.8 281385 7.8 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20220311 0 8.39 8.39 8.16 8.16 9601 8.16 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20220311 0 7.54 7.57 7.34 7.36 182795 7.36 down down correct
BTE.TO Baytex Energy Corp 20220311 0 6.07 6.14 6.05 6.06 4839257 6.06 down down correct
BTO.TO B2Gold Corp 20220311 0 5.67 5.83 5.63 5.76 5038969 5.76 up up correct
BU.TO Burcon NutraScience Corporation 20220311 0 1.08 1.08 0.99 1 46481 1 down down correct
BUI.TO Buhler Industries Inc 20220311 0 2.5 2.5 2.44 2.44 400 2.44 down down correct
BYD.TO Boyd Group Services Inc 20220311 0 158.49 158.5 155.8 156.49 88724 156.49 down up incorrect
BYL.TO Baylin Technologies Inc 20220311 0 0.85 0.85 0.83 0.83 20727 0.83 down down correct
CAE.TO CAE Inc 20220311 0 32.96 32.96 30.88 30.92 589081 30.92 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20220311 0 47 47 46.98 46.98 1960 46.98 down down correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20220311 0 19.11 19.48 19.11 19.48 1125 19.48 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20220311 0 53.78 54.58 53.75 54.27 290435 54.27 up up correct
CARE.TO Dialogue Health Technologies Inc 20220311 0 5.285 5.285 5.05 5.11 21237 5.11 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20220311 0 40.84 40.84 39.55 39.57 2556 39.57 down down correct
CAS.TO Cascades Inc 20220311 0 13.03 13.13 12.89 12.95 184005 12.95 down down correct
CBD-U.TO Hempfusion Wellness Inc 20220311 0 0.08 0.08 0.075 0.08 252806 0.08
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20220311 0 17.95 17.95 17.9 17.9 2441 17.9 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20220311 0 17.9 17.91 17.9 17.9 22511 17.9
CCA.TO Cogeco Communications Inc 20220311 0 103.76 104.4 102.2 103.19 63870 103.19 down down correct
CCL-B.TO CCL Industries Inc 20220311 0 58.87 59.17 57.65 57.78 367548 57.78 down down correct
CCM.TO Canagold Resources Ltd 20220311 0 0.385 0.4 0.385 0.395 8400 0.395 up up correct
CCO.TO Cameco Corporation 20220311 0 34.84 35.51 34.06 34.56 1882115 34.56 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20220311 0 18.38 18.38 18.38 18.38 860 18.38
CCS-PC.TO CCS-PC 20220311 0 24.98 24.98 24.98 24.98 280 24.98
CDAY.TO Ceridian HCM Holding Inc 20220311 0 82.43 82.43 78.17 78.17 25102 78.17 down down correct
CDIV.TO Manulife Smart Dividend ETF 20220311 0 13.55 13.56 13.53 13.53 9452 13.53 down down correct
CEE.TO Centamin plc 20220311 0 1.69 1.75 1.67 1.74 90249 1.74 up up correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20220311 0 19.69 19.84 19.69 19.79 300 19.79 up down incorrect
CEF.TO Sprott Physical Gold and Silver Trust 20220311 0 25.04 25.33 24.9 25.23 51005 25.23 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20220311 0 17.41 17.41 17.41 17.41 101 17.41
CET.TO Cathedral Energy Services Ltd 20220311 0 0.78 0.8 0.77 0.78 119401 0.78
CEU.TO CES Energy Solutions Corp 20220311 0 2.8 2.83 2.7 2.8 3681397 2.8
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20220311 0 17.01 17.13 16.99 16.99 12929 16.99 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20220311 0 18.88 18.99 18.59 18.84 7030 18.84 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20220311 0 23 23.09 22.95 23.09 1600 23.09 up up correct
CF.TO Canaccord Genuity Group Inc 20220311 0 12.04 12.25 11.85 11.85 261311 11.85 down down correct
CFF.TO Conifex Timber Inc 20220311 0 2.23 2.23 2.15 2.16 6975 2.16 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20220311 0 18.8 18.8 18.76 18.76 4500 18.76 down down correct
CFP.TO Canfor Corporation 20220311 0 28.36 28.48 28.06 28.41 283977 28.41 up up correct
CFW.TO Calfrac Well Services Ltd 20220311 0 5.15 5.15 4.98 5.04 7000 5.04 down down correct
CFX.TO Canfor Pulp Products Inc 20220311 0 5.15 5.17 5.1 5.1 17097 5.1 down down correct
CG.TO Centerra Gold Inc 20220311 0 13.07 13.17 12.76 13.12 621356 13.12 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20220311 0 3.99 4.02 3.98 4 34668 4 up up correct
CGI.TO Canadian General Investments Limited 20220311 0 39.57 39.57 39.12 39.12 1050 39.12 down up incorrect
CGL-C.TO iShares Gold Bullion ETF 20220311 0 21.45 21.68 21.43 21.64 42222 21.64 up down incorrect
CGL.TO iShares Gold Bullion ETF 20220311 0 16.11 16.28 16.08 16.26 103456 16.26 up up correct
CGO.TO Cogeco Inc 20220311 0 78.42 78.59 77.75 77.88 7523 77.88 down down correct
CGR.TO iShares Global Real Estate Index ETF 20220311 0 32.16 32.16 31.79 31.82 6071 31.82 down down correct
CGX.TO Cineplex Inc 20220311 0 12.73 12.73 12.34 12.34 240828 12.34 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20220311 0 13.59 13.66 13.32 13.63 49583 13.63 up down incorrect
CGY.TO Calian Group Ltd 20220311 0 63.03 64 62.52 62.81 20624 62.81 down down correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20220311 0 16.96 16.96 16.65 16.65 846 16.65 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20220311 0 8.09 8.18 8.01 8.11 322733 8.11 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20220311 0 25.27 25.27 25.26 25.26 712 25.26 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20220311 0 15.73 15.88 15.63 15.7 572998 15.7 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20220311 0 25.31 25.31 24.47 24.47 3835 24.47 down down correct
CHR.TO Chorus Aviation Inc 20220311 0 3.95 3.95 3.79 3.82 481111 3.82 down down correct
CHW.TO Chesswood Group Limited 20220311 0 14.25 14.275 14.01 14.275 9155 14.275 up up correct
CIA.TO Champion Iron Limited 20220311 0 6.33 6.48 6.29 6.35 1012120 6.35 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20220311 0 36.4 36.4 36.05 36.08 861 36.08 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20220311 0 13.66 13.71 13.58 13.58 4325 13.58 down down correct
CIEI.TO CIBC International Equity Index ETF 20220311 0 18.62 18.62 18.62 18.62 100 18.62
CIEM.TO CI Emerging Markets Alpha ETF 20220311 0 17.42 17.43 17.125 17.13 12400 17.13 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20220311 0 33.66 33.66 33.18 33.2 1576 33.2 down down correct
CIGI.TO Colliers International Group Inc 20220311 0 160 160.85 158.01 159.2 178193 159.2 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20220311 0 23.43 23.44 23.11 23.11 9280 23.11 down down correct
CINT.TO CIBC International Equity ETF 20220311 0 19.7 19.7 19.66 19.66 1700 19.66 down down correct
CIQ-UN.TO Canadian High Income Equity Fund 20220311 0 7.82 7.82 7.5 7.5 8200 7.5 down down correct
CIU-PA.TO CIU-PA 20220311 0 23.29 23.31 23.29 23.31 400 23.31 up up correct
CIX.TO CI Financial Corp 20220311 0 20.32 20.45 20.01 20.14 473686 20.14 down down correct
CJ.TO Cardinal Energy Ltd 20220311 0 8 8.19 7.92 8.06 942309 8.06 up up correct
CJR-B.TO Corus Entertainment Inc 20220311 0 5.08 5.09 4.95 5 1839008 5 down down correct
CJT.TO Cargojet Inc 20220311 0 152.37 153.2 148.745 152.36 68557 152.36 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20220311 0 17.34 17.34 17.32 17.33 28067 17.33 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20220311 0 17.7 17.71 17.68 17.68 14848 17.68 down down correct
CLIQ.TO Alcanna Inc 20220311 0 6.64 6.76 6.44 6.58 78159 6.58 down up incorrect
CLP-UN.TO International Clean Power Dividend Fund 20220311 0 8 8.06 7.84 7.92 32204 7.92 down down correct
CLS.TO Celestica Inc 20220311 0 14.78 14.86 14.6 14.82 286198 14.82 up up correct
CM-PO.TO CM-PO 20220311 0 22.2 22.21 22.2 22.21 200 22.21 up down incorrect
CM-PP.TO Canadian Imperial Bank of Commerce 20220311 0 22.07 22.26 22.07 22.26 2100 22.26 up up correct
CM-PQ.TO Canadian Imperial Bank of Commerce 20220311 0 23.7 23.7 23.7 23.7 500 23.7
CM-PR.TO Canadian Imperial Bank of Commerce 20220311 0 25.18 25.18 25.15 25.15 21000 25.15 down down correct
CM-PS.TO CM-PS 20220311 0 24.1 24.1 24.1 24.1 140 24.1
CM-PT.TO Canadian Imperial Bank of Commerce 20220311 0 26.02 26.02 25.96 26 11500 26 down down correct
CM-PY.TO Canadian Imperial Bank of Commerce 20220311 0 26.21 26.25 26.21 26.25 1500 26.25 up up correct
CM.TO Canadian Imperial Bank of Commerce 20220311 0 159.49 161.01 158.75 158.94 1681456 158.94 down up incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20220311 0 18.63 18.63 18.63 18.63 100 18.63
CMAG.TO CI Munro Alternative Global Growth ETF 20220311 0 25.16 25.19 24.98 24.98 10664 24.98 down down correct
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20220311 0 19.93 19.93 19.78 19.82 11600 19.82 down down correct
CMDO.TO CI Alternative Diversified Opportunities Fund 20220311 0 19.63 19.63 19.63 19.63 3425 19.63
CMG.TO Computer Modelling Group Ltd 20220311 0 5.2 5.25 5.16 5.16 38344 5.16 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20220311 0 18.81 18.81 18.77 18.77 13500 18.77 down down correct
CMMC.TO Copper Mountain Mining Corporation 20220311 0 3.78 3.78 3.67 3.68 603413 3.68 down down correct
CMR.TO iShares Premium Money Market ETF 20220311 0 50 50 50 50 3401 50
CNAO.TO CI Alternative North American Opportunities Fund 20220311 0 17.71 17.71 17.58 17.58 4019 17.58 down down correct
CNE.TO Canacol Energy Ltd 20220311 0 3.34 3.36 3.26 3.29 150058 3.29 down down correct
CNQ.TO Canadian Natural Resources Limited 20220311 0 75.63 77.83 75.44 77.63 13060029 77.63 up down incorrect
CNR.TO Canadian National Railway Company 20220311 0 163.91 165.02 160.87 160.98 1322020 160.98 down up incorrect
CNT.TO Century Global Commodities Corporation 20220311 0 0.3 0.315 0.3 0.315 8413 0.315 up down incorrect
COG.TO Condor Gold Plc 20220311 0 0.54 0.55 0.53 0.55 12095 0.55 up down incorrect
COMM.TO BMO Global Communications Index ETF 20220311 0 26.8 26.8 26.55 26.55 1548 26.55 down down correct
COW.TO iShares Global Agriculture Index ETF 20220311 0 75 75.76 74.73 74.99 53832 74.99 down down correct
CP.TO Canadian Pacific Railway Limited 20220311 0 99.5 100.75 98.48 98.91 2154773 98.91 down up incorrect
CPG.TO Crescent Point Energy Corp 20220311 0 9.32 9.41 9.185 9.2 4620964 9.2 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20220311 0 1.99 2 1.95 2 13180 2 up up correct
CPI.TO Condor Petroleum Inc 20220311 0 0.46 0.46 0.46 0.46 18561 0.46
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20220311 0 18.36 18.36 18.36 18.36 105 18.36
CPX-PA.TO CPX-PA 20220311 0 15.75 15.9 15.75 15.9 1600 15.9 up up correct
CPX-PC.TO CPX-PC 20220311 0 24.25 24.25 24.25 24.25 400 24.25
CPX-PE.TO CPX-PE 20220311 0 23.85 23.85 23.85 23.85 100 23.85
CPX-PK.TO Capital Power Corporation 20220311 0 26.39 26.4 26.39 26.4 500 26.4 up down incorrect
CPX.TO Capital Power Corporation 20220311 0 40.66 40.69 40.34 40.35 287441 40.35 down down correct
CR.TO Crew Energy Inc 20220311 0 3.6 3.91 3.6 3.82 1359989 3.82 up up correct
CRDL.TO Cardiol Therapeutics Inc 20220311 0 1.7 1.71 1.61 1.66 173283 1.66 down down correct
CRON.TO Cronos Group Inc 20220311 0 4.16 4.19 3.92 3.92 155039 3.92 down down correct
CRP.TO Ceres Global Ag Corp 20220311 0 5.56 5.56 5.4 5.4 400 5.4 down up incorrect
CRR-UN.TO Crombie Real Estate Investment Trust 20220311 0 18.38 18.4 18.25 18.34 164444 18.34 down down correct
CRRX.TO CareRx Corporation 20220311 0 4.99 5 4.91 4.99 17551 4.99
CRT-UN.TO CT Real Estate Investment Trust 20220311 0 17.35 17.5 17.35 17.5 173533 17.5 up up correct
CRWN.TO Crown Capital Partners Inc 20220311 0 7.54 7.55 7.54 7.55 1600 7.55 up up correct
CS.TO Capstone Mining Corp 20220311 0 7.36 7.36 7.08 7.11 685492 7.11 down down correct
CSAV.TO CI High Interest Savings ETF 20220311 0 50.01 50.02 50.01 50.02 29530 50.02 up up correct
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20220311 0 16.35 16.35 16.3 16.33 3059 16.33 down down correct
CSH-UN.TO Chartwell Retirement Residences 20220311 0 12.13 12.37 12.13 12.17 351600 12.17 up up correct
CSM.TO ClearStream Energy Services Inc 20220311 0 0.06 0.065 0.06 0.065 83583 0.065 up up correct
CSU.TO Constellation Software Inc 20220311 0 2099.99 2099.99 2042.5601 2048.03 28333 2048.03 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20220311 0 16.95 17.12 16.95 17 26235 17 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20220311 0 17.21 17.22 17.21 17.22 258 17.22 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20220311 0 179.97 180 176.87 177.73 312796 177.73 down up incorrect
CTF-UN.TO Citadel Income Fund 20220311 0 2.99 3.01 2.99 2.99 11500 2.99
CTS.TO Converge Technology Solutions Corp 20220311 0 9.43 9.43 9.12 9.19 340505 9.19 down down correct
CTX.TO Crescita Therapeutics Inc 20220311 0 0.62 0.62 0.62 0.62 10000 0.62
CU-PC.TO CU-PC 20220311 0 21.7 21.7 21.7 21.7 800 21.7
CU-PD.TO CU-PD 20220311 0 24.85 24.85 24.85 24.85 300 24.85
CU-PE.TO Canadian Utilities Limited 20220311 0 24.72 24.72 24.72 24.72 300 24.72
CU-PF.TO Canadian Utilities Limited 20220311 0 23 23.01 23 23.01 600 23.01 up down incorrect
CU-PG.TO CU-PG 20220311 0 23.18 23.19 23.18 23.19 500 23.19 up up correct
CU-PH.TO Canadian Utilities Limited 20220311 0 25.66 25.74 25.65 25.74 28625 25.74 up up correct
CU-X.TO Canadian Utilities Limited 20220311 0 36.6 36.98 36.6 36.98 300 36.98 up up correct
CU.TO Canadian Utilities Limited 20220311 0 36.19 36.77 36.19 36.7 548996 36.7 up up correct
CUB.TO CubicFarm Systems Corp. 20220311 0 1.13 1.16 1.1 1.12 62718 1.12 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20220311 0 51.31 51.55 50.95 50.95 2840 50.95 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20220311 0 14.72 14.84 14.72 14.84 9500 14.84 up up correct
CVD.TO iShares Convertible Bond Index ETF 20220311 0 17.87 17.97 17.86 17.95 2600 17.95 up up correct
CVE-PA.TO Cenovus Energy Inc 20220311 0 16.23 16.37 16.23 16.37 6300 16.37 up up correct
CVE-PC.TO Cenovus Energy Inc 20220311 0 23.1 23.34 23.1 23.34 3500 23.34 up up correct
CVE-PE.TO Cenovus Energy Inc 20220311 0 23.47 24.3 23.47 24.3 8540 24.3 up up correct
CVE.TO Cenovus Energy Inc 20220311 0 20.23 20.8 20.15 20.52 7207035 20.52 up down incorrect
CWB-PB.TO Canadian Western Bank 20220311 0 23.48 23.48 23.02 23.42 1300 23.42 down down correct
CWB.TO Canadian Western Bank 20220311 0 36.27 36.4 36 36.23 313537 36.23 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20220311 0 1.42 1.42 1.28 1.28 184544 1.28 down down correct
CWL.TO The Caldwell Partners International Inc 20220311 0 1.77 1.83 1.77 1.79 15604 1.79 up up correct
CWW.TO iShares Global Water Index ETF 20220311 0 47.05 47.2 46.6 46.71 4154 46.71 down down correct
CXB.TO Calibre Mining Corp 20220311 0 1.54 1.585 1.5 1.55 1649691 1.55 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20220311 0 10.05 10.1 10.05 10.05 1700 10.05
CXI.TO Currency Exchange International Corp 20220311 0 12.85 12.85 12.85 12.85 150 12.85
CYB.TO Cymbria Corporation 20220311 0 61.68 61.7 59.9 60.25 4668 60.25 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20220311 0 46.74 46.75 46.74 46.75 306 46.75 up down incorrect
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20220311 0 43.1 43.19 42 42 2495 42 down up incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20220311 0 21.29 21.4 21.29 21.33 2384 21.33 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20220311 0 28.6 28.81 28.53 28.76 198708 28.76 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20220311 0 18.79 18.79 18.79 18.79 206 18.79
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20220311 0 18.69 18.69 18.69 18.69 106 18.69
DBM.TO Doman Building Materials Group Ltd 20220311 0 8.44 8.44 8.28 8.37 219251 8.37 down down correct
DBO.TO D-BOX Technologies Inc 20220311 0 0.095 0.1 0.095 0.1 3000 0.1 up down incorrect
DC-A.TO Dundee Corporation 20220311 0 1.5 1.51 1.45 1.45 32362 1.45 down down correct
DCBO.TO Docebo Inc 20220311 0 56.1 56.77 51.43 51.92 137901 51.92 down up incorrect
DCM.TO DATA Communications Management Corp 20220311 0 1.43 1.43 1.35 1.39 24301 1.39 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20220311 0 18.88 18.88 18.88 18.88 3800 18.88
DF-PA.TO DF-PA 20220311 0 10.02 10.03 10.01 10.02 50105 10.02
DF.TO Dividend 15 Split Corp. II 20220311 0 6.12 6.21 6.12 6.18 284094 6.18 up up correct
DFN-PA.TO DFN-PA 20220311 0 10.07 10.09 10.06 10.09 43693 10.09 up down incorrect
DFN.TO Dividend 15 Split Corp 20220311 0 8.3 8.33 8.27 8.29 264846 8.29 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220311 0 36.47 36.47 36.47 36.47 296 36.47
DGR.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220311 0 35.75 35.95 35.75 35.75 4536 35.75
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20220311 0 35.54 35.54 35.21 35.21 2456 35.21 down down correct
DGS-PA.TO DGS-PA 20220311 0 10 10.03 10 10.01 160260 10.01 up up correct
DGS.TO Dividend Growth Split Corp 20220311 0 6.69 6.8 6.66 6.78 585393 6.78 up up correct
DHT-U.TO DRI Healthcare Trust 20220311 0 5.5 5.5 5.5 5.5 2500 5.5
DHT-UN.TO DRI Healthcare Trust 20220311 0 7.01 7.33 6.91 7.19 43453 7.19 up up correct
DIAM.TO Star Diamond Corporation 20220311 0 0.36 0.39 0.355 0.36 376647 0.36
DII-B.TO Dorel Industries Inc 20220311 0 11.38 11.41 9.86 9.97 437650 9.97 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20220311 0 16.15 16.565 16.06 16.46 1419164 16.46 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20220311 0 31.58 31.58 31.08 31.08 918 31.08 down down correct
DIV.TO Diversified Royalty Corp 20220311 0 3.14 3.16 3.11 3.12 233681 3.12 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20220311 0 17.25 17.25 17.2 17.2 1254 17.2 down down correct
DLR-U.TO Horizons U.S. Dollar Currency ETF 20220311 0 10.05 10.06 10.05 10.06 161146 10.06 up up correct
DLR.TO Horizons US Dollar Currency ETF 20220311 0 12.78 12.81 12.76 12.81 499723 12.81 up up correct
DML.TO Denison Mines Corp 20220311 0 2.22 2.23 2.07 2.09 4541459 2.09 down down correct
DN.TO Delta 9 Cannabis Inc 20220311 0 0.28 0.28 0.26 0.265 61310 0.265 down down correct
DND.TO Dye & Durham Limited 20220311 0 28 28 27.05 27.15 319253 27.15 down down correct
DNG.TO Dynacor Gold Mines Inc 20220311 0 3.26 3.26 3.23 3.26 10680 3.26
DNT.TO Candente Copper Corp 20220311 0 0.225 0.225 0.225 0.225 33755 0.225
DNTL.TO dentalcorp Holdings Ltd 20220311 0 15 15 14.38 14.39 84706 14.39 down down correct
DOL.TO Dollarama Inc 20220311 0 69.28 69.85 69.22 69.31 368910 69.31 up up correct
DOO.TO BRP Inc 20220311 0 83.01 83.01 80.5 81.66 276419 81.66 down down correct
DPM.TO Dundee Precious Metals Inc 20220311 0 7.95 7.95 7.785 7.89 1585522 7.89 down down correct
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20220311 0 35.4 35.4 35.35 35.36 1450 35.36 down down correct
DQI.TO CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF 20220311 0 27.65 27.65 27.4 27.41 1450 27.41 down down correct
DR.TO Medical Facilities Corporation 20220311 0 11.37 11.8 11.17 11.61 141032 11.61 up up correct
DRDR.TO MCI Onehealth Technologies Inc 20220311 0 1.43 1.49 1.43 1.44 422 1.44 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20220311 0 23.58 23.58 23.58 23.58 134 23.58
DRM.TO Dream Unlimited Corp 20220311 0 48.9 49.71 48.71 49.71 66548 49.71 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20220311 0 26.72 26.72 26.62 26.62 551 26.62 down up incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20220311 0 28.99 28.99 28.99 28.99 523 28.99
DRT.TO DIRTT Environmental Solutions Ltd 20220311 0 2.19 2.19 2.06 2.08 9425 2.08 down down correct
DRX.TO ADF Group Inc 20220311 0 1.61 1.67 1.61 1.62 14050 1.62 up up correct
DS.TO Dividend Select 15 Corp 20220311 0 8.95 8.95 8.75 8.78 12076 8.78 down down correct
DSG.TO The Descartes Systems Group Inc 20220311 0 94.62 94.62 89.99 90.26 241511 90.26 down up incorrect
DXB.TO Dynamic Active Tactical Bond ETF 20220311 0 19.53 19.53 19.52 19.52 3007 19.52 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20220311 0 33.81 33.81 33.65 33.65 4509 33.65 down down correct
DXET.TO Dynamic Active Energy Evolution ETF 20220311 0 20.04 20.04 19.99 19.99 1116 19.99 down down correct
DXF.TO Dynamic Active Global Financial Services ETF 20220311 0 32.86 32.87 32.86 32.87 34800 32.87 up up correct
DXG.TO Dynamic Active Global Dividend ETF 20220311 0 45.68 45.68 44.89 44.89 7970 44.89 down down correct
DXIF.TO Dynamic Active International ETF 20220311 0 19.98 19.98 19.86 19.88 11009 19.88 down up incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20220311 0 19.83 19.83 19.72 19.72 1150 19.72 down down correct
DXO.TO Dynamic Active Crossover Bond ETF 20220311 0 20.55 20.55 20.5 20.5 4782 20.5 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20220311 0 22.23 22.4 22.23 22.4 7848 22.4 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20220311 0 23.02 23.02 23.02 23.02 700 23.02
DXT.TO Dexterra Group Inc 20220311 0 7.48 7.55 7.24 7.55 118591 7.55 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20220311 0 43.69 43.69 42.99 42.99 5988 42.99 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20220311 0 19.99 19.99 19.99 19.99 700 19.99
DXW.TO Dynamic Active International Dividend ETF 20220311 0 21.61 21.61 21.57 21.57 4100 21.57 down down correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20220311 0 10.1 10.1 10.1 10.1 100 10.1
DYA.TO dynaCERT Inc 20220311 0 0.175 0.19 0.175 0.19 357046 0.19 up down incorrect
E.TO Enterprise Group Inc 20220311 0 0.37 0.37 0.37 0.37 29950 0.37
EARN.TO Evolve Active Global Fixed Income Fund 20220311 0 47.49 47.49 47.3 47.3 233 47.3 down down correct
EBIT.TO Bitcoin ETF CAD 20220311 0 18.96 19.03 18.43 18.43 41954 18.43 down down correct
ECN-PC.TO ECN Capital Corp 20220311 0 25.46 25.46 25.46 25.46 32500 25.46
ECN.TO ECN Capital Corp 20220311 0 5.84 5.93 5.78 5.9 214703 5.9 up up correct
ECO.TO EcoSynthetix Inc 20220311 0 5.59 5.67 5.45 5.45 11130 5.45 down down correct
EDGE.TO Evolve Innovation Index Fund 20220311 0 32.93 32.93 32.79 32.79 622 32.79 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20220311 0 9.9 9.9 9.82 9.86 2123 9.86 down down correct
EDR.TO Endeavour Silver Corp 20220311 0 6.77 7.24 6.75 7.1 533419 7.1 up up correct
EDT.TO Spectral Medical Inc 20220311 0 0.35 0.36 0.35 0.36 46502 0.36 up down incorrect
EDV.TO Endeavour Mining plc 20220311 0 32.55 33.4 32.31 33.09 1005159 33.09 up up correct
EFL.TO Electrovaya Inc 20220311 0 0.83 0.9 0.83 0.88 38565 0.88 up up correct
EFN-PA.TO Element Fleet Management Corp 20220311 0 26.04 26.04 26.04 26.04 100 26.04
EFN-PC.TO Element Fleet Management Corp 20220311 0 25.3 25.4 25.2 25.4 10080 25.4 up up correct
EFN-PE.TO Element Financial Corporation PREF SER 20220311 0 25.25 25.25 25.25 25.25 204 25.25
EFN-PI.TO Element Fleet Management Corp 20220311 0 25.42 25.57 25.42 25.57 500 25.57 up up correct
EFN.TO Element Fleet Management Corp 20220311 0 12.5 12.5 12.22 12.26 360128 12.26 down down correct
EFR.TO Energy Fuels Inc 20220311 0 12.62 12.79 11.97 12.2 1067465 12.2 down up incorrect
EFX.TO Enerflex Ltd 20220311 0 8.17 8.21 8.05 8.14 328305 8.14 down down correct
EGLX.TO Enthusiast Gaming Holdings Inc 20220311 0 3.43 3.43 3.12 3.17 305771 3.17 down down correct
EIF.TO Exchange Income Corporation 20220311 0 39.02 39.67 38.9 39.43 69707 39.43 up up correct
EIT-UN.TO Canoe EIT Income Fund 20220311 0 13.82 13.85 13.76 13.78 284426 13.78 down down correct
ELD.TO Eldorado Gold Corporation 20220311 0 14.33 14.7 14.18 14.55 616621 14.55 up down incorrect
ELEF.TO Silver Elephant Mining Corp 20220311 0 1.43 1.53 1.4 1.52 27682 1.52 up up correct
ELF-PF.TO ELF-PF 20220311 0 25.15 25.17 25.12 25.14 3250 25.14 down up incorrect
ELF-PG.TO ELF-PG 20220311 0 23.92 23.92 23.64 23.64 1800 23.64 down down correct
ELF.TO E-L Financial Corporation Limited 20220311 0 911.12 912 911.01 912 400 912 up up correct
ELR.TO Eastern Platinum Limited 20220311 0 0.31 0.33 0.31 0.325 11050 0.325 up up correct
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20220311 0 19.62 19.62 19.62 19.62 100 19.62
EMA-PA.TO Emera Incorporated 20220311 0 16.4 16.4 16.4 16.4 100 16.4
EMA-PC.TO Emera Incorporated 20220311 0 23.15 23.15 23.1 23.1 900 23.1 down down correct
EMA-PF.TO Emera Incorporated 20220311 0 22.6 22.7 22.6 22.7 510 22.7 up up correct
EMA-PH.TO Emera Incorporated 20220311 0 24.9 25.11 24.85 24.96 22400 24.96 up up correct
EMA.TO Emera Incorporated 20220311 0 60.25 61.12 60.25 61.07 527152 61.07 up up correct
EMP-A.TO Empire Company Limited 20220311 0 44.1 45.2 44.1 44.48 851849 44.48 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20220311 0 27.22 27.22 26.86 27.01 3663 27.01 down down correct
ENB-PB.TO ENB-PB 20220311 0 17.9 18.14 17.9 18.14 31000 18.14 up up correct
ENB-PD.TO Enbridge Inc 20220311 0 18.15 18.4 18.15 18.2 6508 18.2 up down incorrect
ENB-PF.TO ENB-PF 20220311 0 18.64 18.9 18.6 18.9 29208 18.9 up down incorrect
ENB-PFA.TO Enbridge Inc 20220311 0 19.37 19.39 19.25 19.25 2800 19.25 down up incorrect
ENB-PFC.TO Enbridge Inc 20220311 0 18.72 18.875 18.72 18.78 33400 18.78 up down incorrect
ENB-PFE.TO Enbridge Inc. PREF SER 13 20220311 0 18.07 18.13 18 18.13 16700 18.13 up up correct
ENB-PFG.TO Enbridge Inc 20220311 0 17.9 18 17.9 18 7003 18 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20220311 0 25.2 25.2 25.18 25.18 7700 25.18 down down correct
ENB-PFU.TO Enbridge Inc 20220311 0 21.3 21.3 21.25 21.25 13000 21.25 down down correct
ENB-PFV.TO Enbridge Inc 20220311 0 21.1 21.2 21.1 21.2 25000 21.2 up up correct
ENB-PH.TO ENB-PH 20220311 0 17.4 17.65 17.4 17.65 3743 17.65 up up correct
ENB-PJ.TO Enbridge Inc 20220311 0 18.9 18.98 18.85 18.93 57450 18.93 up up correct
ENB-PN.TO ENB-PN 20220311 0 20.5 20.55 20.42 20.5 134978 20.5
ENB-PP.TO Enbridge Inc 20220311 0 18.65 18.66 18.5 18.6 31145 18.6 down down correct
ENB-PT.TO ENB-PT 20220311 0 18.4 18.42 18.4 18.42 509 18.42 up down incorrect
ENB-PU.TO Enbridge Inc 20220311 0 21.2 21.2 21.2 21.2 170 21.2
ENB-PV.TO Enbridge Inc 20220311 0 22.77 23 22.76 22.82 4200 22.82 up down incorrect
ENB-PY.TO Enbridge Inc 20220311 0 17.7 17.76 17.6 17.76 40675 17.76 up up correct
ENB.TO Enbridge Inc 20220311 0 56.57 56.83 56.29 56.66 7672343 56.66 up up correct
ENGH.TO Enghouse Systems Limited 20220311 0 40.07 40.07 38.98 39 134381 39 down down correct
ENS-PA.TO E Split Corp 20220311 0 10.26 10.26 10.26 10.26 590 10.26
ENS.TO E Split Corp 20220311 0 15.26 15.32 15.18 15.23 74124 15.23 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20220311 0 1.84 1.85 1.8 1.8 900 1.8 down down correct
EQB-PC.TO Equitable Group Inc 20220311 0 25.8 25.83 25.8 25.83 1000 25.83 up up correct
EQB.TO Equitable Group Inc 20220311 0 73.43 74.19 72.8 73.89 97013 73.89 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20220311 0 27.71 27.74 27.38 27.38 4109 27.38 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20220311 0 23.13 23.13 22.79 22.79 29100 22.79 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20220311 0 29.46 29.46 29.03 29.03 19490 29.03 down down correct
EQX.TO Equinox Gold Corp 20220311 0 9.91 10.23 9.75 10.08 600920 10.08 up up correct
ERD.TO Erdene Resource Development Corporation 20220311 0 0.44 0.44 0.425 0.4275 78050 0.4275 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20220311 0 4.86 4.97 4.86 4.9 78890 4.9 up up correct
ERF.TO Enerplus Corporation 20220311 0 17 17.28 16.81 16.85 1463487 16.85 down down correct
ERO.TO Ero Copper Corp 20220311 0 19.8 19.8 18.82 18.93 338278 18.93 down up incorrect
ESG.TO Invesco S&P 500 ESG Index ETF 20220311 0 28.37 28.41 28.07 28.07 1702 28.07 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20220311 0 35.97 35.97 35.9 35.9 237 35.9 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20220311 0 28.63 28.76 28.52 28.52 1032 28.52 down up incorrect
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20220311 0 34.74 34.74 34.55 34.55 822 34.55 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20220311 0 33.27 33.27 33.27 33.27 100 33.27
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20220311 0 38.29 38.29 37.67 37.67 1091 37.67 down down correct
ESI.TO Ensign Energy Services Inc 20220311 0 2.92 2.95 2.84 2.85 499958 2.85 down up incorrect
ESM.TO Euro Sun Mining Inc 20220311 0 0.2 0.21 0.2 0.2 77629 0.2
ESN.TO Essential Energy Services Ltd 20220311 0 0.455 0.48 0.435 0.4375 278369 0.4375 down down correct
ET.TO Evertz Technologies Limited 20220311 0 14.74 14.74 14.53 14.53 28769 14.53 down up incorrect
ETHH.TO Purpose Ether ETF - Hedged 20220311 0 11.55 11.59 11.14 11.14 39467 11.14 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20220311 0 43.12 43.24 42.39 42.39 2427 42.39 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20220311 0 13.6 13.6 13.07 13.07 4547 13.07 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20220311 0 11.9 11.9 11.53 11.56 6904 11.56 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20220311 0 12.28 12.3 11.79 11.83 329883 11.83 down down correct
EVT.TO Economic Investment Trust Limited 20220311 0 131.75 135.78 131.75 133.67 607 133.67 up up correct
EXE.TO Extendicare Inc 20220311 0 7.74 7.78 7.705 7.76 168799 7.76 up up correct
EXN.TO Excellon Resources Inc 20220311 0 1.91 2.2 1.48 1.71 2052271 1.71 down up incorrect
EXRO.TO Exro Technologies Inc 20220311 0 1.4 1.4 1.28 1.29 263878 1.29 down down correct
FAF.TO Fire & Flower Holdings Corp 20220311 0 5.21 5.22 5.02 5.06 14906 5.06 down down correct
FAI.TO CI Active Utility & Infrastructure ETF 20220311 0 14.43 14.43 14.37 14.38 1119 14.38 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20220311 0 2.96 2.96 2.9 2.9 28962 2.9 down down correct
FAR.TO Foraco International SA 20220311 0 2.02 2.02 2 2 16653 2 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20220311 0 18.79 18.85 18.75 18.85 2500 18.85 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20220311 0 22.68 22.68 22.68 22.68 338 22.68
FC.TO Firm Capital Mortgage Investment Corporation 20220311 0 14.05 14.08 13.98 14.04 39858 14.04 down down correct
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20220311 0 23.7 23.71 23.7 23.71 600 23.71 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20220311 0 31.28 31.3 31.24 31.24 1114 31.24 down up incorrect
FCCM.TO Fidelity Canadian Momentum Index ETF 20220311 0 10.18 10.18 10.16 10.17 905 10.17 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20220311 0 32.24 32.24 32.24 32.24 100 32.24
FCCV.TO Fidelity Canadian Value Index ETF 20220311 0 14.25 14.34 14.25 14.28 13205 14.28 up up correct
FCGB.TO Fidelity Global Core Plus Bond ETF 20220311 0 23.97 24.04 23.93 23.96 14789 23.96 down down correct
FCHH.TO Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF 20220311 0 23.63 23.63 23.63 23.63 700 23.63
FCIG.TO Fidelity Global Investment Grade Bond ETF 20220311 0 24.12 24.13 24.09 24.09 3000 24.09 down down correct
FCIM.TO Fidelity International Momentum Index ETF 20220311 0 8.915 8.915 8.75 8.8 2205 8.8 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20220311 0 32.02 32.02 31.43 31.55 4778 31.55 down down correct
FCIV.TO Fidelity International Value Index ETF 20220311 0 26.91 26.94 26.52 26.52 7725 26.52 down down correct
FCMH.TO Fidelity U.S. Momentum Currency Neutral Index ETF 20220311 0 10.2 10.2 10.2 10.2 105 10.2
FCMI.TO Fidelity Canadian Monthly High Income ETF 20220311 0 12.98 12.98 12.98 12.98 101 12.98
FCMO.TO Fidelity U.S. Momentum Index ETF 20220311 0 9.82 9.82 9.73 9.73 1005 9.73 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20220311 0 41.8 41.8 41.33 41.33 600 41.33 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20220311 0 18.48 18.53 18.26 18.47 768389 18.47 down up incorrect
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20220311 0 31.72 31.72 31.59 31.59 2066 31.59 down down correct
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20220311 0 24.88 24.88 24.87 24.87 12800 24.87 down down correct
FCU.TO Fission Uranium Corp 20220311 0 1 1 0.945 0.96 2139134 0.96 down down correct
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20220311 0 36.1 36.1 35.93 35.93 550 35.93 down up incorrect
FCUQ.TO Fidelity U.S. High Quality Index ETF 20220311 0 40.64 40.64 40.35 40.37 2689 40.37 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20220311 0 12.65 12.65 12.57 12.57 834 12.57 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20220311 0 13.24 13.24 13.24 13.24 100 13.24
FDGE.TO Farmers Edge Inc 20220311 0 3.19 3.19 3.12 3.12 2557 3.12 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20220311 0 17.98 17.98 17.65 17.65 2963 17.65 down down correct
FDV.TO CI Active Canadian Dividend ETF 20220311 0 11.52 11.52 11.52 11.52 3010 11.52
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20220311 0 35.9 35.9 35.9 35.9 476 35.9
FEC.TO Frontera Energy Corporation 20220311 0 13.49 13.99 13.37 13.82 74173 13.82 up up correct
FF.TO First Mining Gold Corp 20220311 0 0.3 0.31 0.3 0.305 197872 0.305 up up correct
FFH-PC.TO Fairfax Financial Holdings Limited 20220311 0 23.15 23.35 23.15 23.35 7725 23.35 up down incorrect
FFH-PD.TO Fairfax Financial Holdings Limited 20220311 0 22.91 22.91 22.91 22.91 500 22.91
FFH-PE.TO Fairfax Financial Holdings Limited 20220311 0 17.35 17.5 17.35 17.5 1300 17.5 up up correct
FFH-PF.TO Fairfax Financial Holdings Limited 20220311 0 16.9 16.91 16.9 16.9 7169 16.9
FFH-PG.TO Fairfax Financial Holdings Limited 20220311 0 17.92 17.92 17.92 17.92 200 17.92
FFH-PH.TO Fairfax Financial Holdings Limited 20220311 0 18.65 18.75 18.65 18.65 800 18.65
FFH-PI.TO Fairfax Financial Holdings Limited 20220311 0 19.12 19.24 19.12 19.24 1775 19.24 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20220311 0 20.4 20.55 20.4 20.55 1900 20.55 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20220311 0 24.29 24.33 24.16 24.33 104163 24.33 up up correct
FFH-PM.TO Fairfax Financial Holdings Limited 20220311 0 24.9 24.98 24.9 24.98 1400 24.98 up up correct
FFH.TO Fairfax Financial Holdings Limited 20220311 0 587 598.19 587 592.61 38888 592.61 up up correct
FFN-PA.TO FFN-PA 20220311 0 9.99 10 9.98 10 451514 10 up down incorrect
FFN.TO North American Financial 15 Split Corp 20220311 0 7 7.1 6.97 7.04 437030 7.04 up down incorrect
FGB.TO CI Short Term Government Bond Index Class ETF 20220311 0 18.47 18.47 18.46 18.46 200 18.46 down down correct
FGGE.TO Franklin Global Growth Active ETF 20220311 0 20.32 20.32 20.32 20.32 100 20.32
FGO.TO CI Enhanced Government Bond ETF 20220311 0 10.66 10.66 10.66 10.66 750 10.66
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20220311 0 37.63 37.69 37.63 37.69 647 37.69 up up correct
FHI.TO CI Health Care Giants Covered Call ETF 20220311 0 12.17 12.17 12 12 2215 12 down down correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20220311 0 65.66 65.66 65.57 65.57 752 65.57 down down correct
FIE.TO iShares Canadian Financial Monthly Income ETF 20220311 0 8.08 8.1 8.06 8.06 92524 8.06 down down correct
FIG.TO CI Investment Grade Bond ETF 20220311 0 10.21 10.21 10.17 10.17 16898 10.17 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20220311 0 11.87 12.19 11.81 11.89 27586 11.89 up up correct
FINO.TO Franklin Innovation Active ETF 20220311 0 15.95 15.95 15.72 15.75 1850 15.75 down down correct
FLBA.TO Franklin Liberty Core Balanced ETF 20220311 0 24.09 24.09 24.09 24.09 101 24.09
FLCP.TO Franklin Liberty Core Plus Bond ETF 20220311 0 18.9 18.9 18.9 18.9 602 18.9
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20220311 0 19.52 19.52 19.51 19.51 700 19.51 down down correct
FLGD.TO Franklin LibertyQT Global Dividend Index ETF 20220311 0 23.76 23.76 23.76 23.76 580 23.76
FLI.TO CI U.S. & Canada Lifeco Income ETF 20220311 0 10.33 10.35 10.16 10.16 11139 10.16 down down correct
FLOW.TO Flow Beverage Corp 20220311 0 1.15 1.29 1.12 1.29 32843 1.29 up down incorrect
FLSD.TO Franklin Liberty Short Duration Bond ETF 20220311 0 19.29 19.29 19.29 19.29 1984 19.29
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20220311 0 31.56 31.57 31.32 31.32 2410 31.32 down down correct
FM.TO First Quantum Minerals Ltd 20220311 0 38.67 39.1 37.97 38.44 1168476 38.44 down down correct
FN-PB.TO FN-PB 20220311 0 14.52 14.52 14.5 14.5 600 14.5 down down correct
FN.TO First National Financial Corporation 20220311 0 38.67 39.31 38.54 39.08 46330 39.08 up up correct
FNV.TO Franco-Nevada Corporation 20220311 0 200.07 204.11 199.47 201.49 529255 201.49 up up correct
FOOD.TO Goodfood Market Corp 20220311 0 2.39 2.39 2.26 2.26 147818 2.26 down down correct
FORA.TO VerticalScope Holdings Inc 20220311 0 22.8 22.8 20 21.2 14730 21.2 down down correct
FORZ.TO Oryx Petroleum Corporation Limited 20220311 0 0.28 0.285 0.24 0.285 57571 0.285 up up correct
FQC.TO CI MSCI Canada Quality Index Class ETF 20220311 0 29.5 29.5 29.35 29.35 2815 29.35 down down correct
FR.TO First Majestic Silver Corp 20220311 0 16.71 17.25 16.59 17.06 1210404 17.06 up up correct
FRII.TO Freshii Inc 20220311 0 1.825 1.825 1.8 1.8 6413 1.8 down down correct
FRU.TO Freehold Royalties Ltd 20220311 0 15.13 15.37 15.05 15.07 544940 15.07 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20220311 0 6.82 6.92 6.81 6.92 1700 6.92 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20220311 0 9.79 9.79 9.77 9.77 11202 9.77 down down correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20220311 0 17.4 17.41 17.37 17.37 2600 17.37 down down correct
FSV.TO FirstService Corporation 20220311 0 170.36 171.18 167.63 170.66 108902 170.66 up up correct
FSY.TO Forsys Metals Corp 20220311 0 0.92 0.93 0.87 0.88 169624 0.88 down down correct
FSZ.TO Fiera Capital Corporation 20220311 0 10.55 10.65 10.5 10.63 283883 10.63 up up correct
FT.TO Fortune Minerals Limited 20220311 0 0.14 0.14 0.135 0.14 33091 0.14
FTG.TO Firan Technology Group Corporation 20220311 0 2.65 2.65 2.53 2.55 3600 2.55 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20220311 0 10.49 10.5 10.47 10.49 16839 10.49
FTN.TO Financial 15 Split Corp 20220311 0 11.74 11.75 11.47 11.54 91179 11.54 down down correct
FTRP.TO Field Trip Health Ltd 20220311 0 1.42 1.43 1.32 1.35 98329 1.35 down down correct
FTS-PF.TO Fortis Inc 20220311 0 24.87 24.88 24.67 24.67 5000 24.67 down down correct
FTS-PG.TO FTS-PG 20220311 0 20.61 20.7 20.5 20.5 2610 20.5 down down correct
FTS-PH.TO Fortis Inc 20220311 0 15.4 15.61 15.4 15.61 725 15.61 up up correct
FTS-PI.TO Fortis Inc 20220311 0 16.5 16.5 16.5 16.5 1600 16.5
FTS-PJ.TO Fortis Inc 20220311 0 24.01 24.33 24 24.2 6100 24.2 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20220311 0 19.15 19.55 19.15 19.36 1400 19.36 up up correct
FTS-PM.TO Fortis Inc 20220311 0 21.02 21.15 21.02 21.15 2023 21.15 up up correct
FTS.TO Fortis Inc 20220311 0 60.34 60.78 60.22 60.3 1430831 60.3 down down correct
FTT.TO Finning International Inc 20220311 0 37.94 38.14 37.53 37.55 357143 37.55 down up incorrect
FURY.TO Fury Gold Mines Limited 20220311 0 0.95 0.96 0.91 0.91 131502 0.91 down down correct
FVI.TO Fortuna Silver Mines Inc 20220311 0 5.39 5.565 5.32 5.44 908866 5.44 up down incorrect
FVL.TO Freegold Ventures Limited 20220311 0 0.61 0.62 0.6 0.61 37149 0.61
FXC.TO FAX Capital Corp 20220311 0 3.6 3.6 3.58 3.6 9887 3.6
FXM.TO CI Morningstar Canada Value Index ETF 20220311 0 22.02 22.02 21.95 21.95 6130 21.95 down down correct
GATO.TO Gatos Silver Inc 20220311 0 6.04 6.09 5.71 5.9 90324 5.9 down down correct
GAU.TO Galiano Gold Inc 20220311 0 0.82 0.83 0.79 0.81 35731 0.81 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20220311 0 41.91 41.91 41.91 41.91 739 41.91
GBAR.TO Monarch Mining Corp 20220311 0 0.68 0.69 0.68 0.69 4130 0.69 up up correct
GBT.TO BMTC Group Inc 20220311 0 15.6 15.6 15.6 15.6 1400 15.6
GCBD.TO Guardian Canadian Bond ETF 20220311 0 19.17 19.19 19.17 19.19 1182 19.19 up up correct
GCG.TO Guardian Capital Group Limited 20220311 0 41.5 42 40.6 40.75 801 40.75 down up incorrect
GCL.TO Colabor Group Inc 20220311 0 0.73 0.73 0.71 0.71 1517 0.71 down down correct
GCM.TO Gran Colombia Gold Corp 20220311 0 6.03 6.07 5.92 6.05 295333 6.05 up up correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20220311 0 39.6 39.6 39.53 39.53 1601 39.53 down down correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20220311 0 21.2 21.2 21.2 21.2 100 21.2
GDC.TO Genesis Land Development Corp 20220311 0 2.73 2.79 2.73 2.79 1102 2.79 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20220311 0 18.68 18.68 18.6 18.6 200 18.6 down down correct
GDG-UN.TO Global Dividend Growers Income Fund 20220311 0 13.54 13.54 13.54 13.54 800 13.54
GDI.TO GDI Integrated Facility Services Inc 20220311 0 55.73 55.73 53.28 53.28 2068 53.28 down up incorrect
GDL.TO Goodfellow Inc 20220311 0 12 12.1 11.89 12.05 5626 12.05 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20220311 0 19.3 19.31 19.3 19.31 700 19.31 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20220311 0 10.2 10.25 10.2 10.22 3328 10.22 up down incorrect
GDV.TO Global Dividend Growth Split Corp 20220311 0 11.61 11.73 11.58 11.71 70713 11.71 up up correct
GEI.TO Gibson Energy Inc 20220311 0 25.13 25.4 25.01 25.13 583014 25.13
GENM.TO Generation Mining Limited 20220311 0 1.08 1.09 1.01 1.04 352440 1.04 down up incorrect
GEO.TO Geodrill Limited 20220311 0 2.73 2.84 2.73 2.82 30200 2.82 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20220311 0 45.37 45.4 45.1 45.1 4327 45.1 down up incorrect
GFL.TO GFL Environmental Inc 20220311 0 36.95 37.16 35.61 36.45 273874 36.45 down down correct
GGA.TO Goldgroup Mining Inc 20220311 0 0.03 0.03 0.03 0.03 1000 0.03
GGAC.TO Guardian Fundamental All Country Equity ETF 20220311 0 18.34 18.34 18.27 18.27 5327 18.27 down down correct
GGD.TO GoGold Resources Inc 20220311 0 3.38 3.43 3.275 3.38 610103 3.38
GGEM.TO Guardian Fundamental Emerging Markets Equity ETF 20220311 0 14.24 14.24 13.98 14.1 11643 14.1 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20220311 0 43.86 43.86 43.46 43.46 2547 43.46 down down correct
GH.TO Gamehost Inc 20220311 0 8.5 8.55 8.42 8.42 11780 8.42 down down correct
GIB-A.TO CGI Inc 20220311 0 104.17 105.02 102.67 102.75 279884 102.75 down down correct
GIGR-B.TO Guardian i3 Global REIT ETF 20220311 0 20.81 20.81 20.81 20.81 382 20.81
GIL.TO Gildan Activewear Inc 20220311 0 48.02 48.34 47.51 47.6 525402 47.6 down down correct
GLG.TO GLG Life Tech Corporation 20220311 0 0.115 0.115 0.115 0.115 1700 0.115
GLO.TO Global Atomic Corporation 20220311 0 4.9 4.9 4.64 4.73 323153 4.73 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20220311 0 16.14 16.28 14.9 14.9 347516 14.9 down down correct
GMX.TO Globex Mining Enterprises Inc 20220311 0 1.37 1.37 1.35 1.37 10170 1.37
GOLD.TO GoldMining Inc 20220311 0 2.33 2.4 2.32 2.39 378958 2.39 up down incorrect
GOOS.TO Canada Goose Holdings Inc 20220311 0 30.25 30.33 28.68 28.72 270279 28.72 down down correct
GPR.TO Great Panther Mining Limited 20220311 0 0.41 0.475 0.405 0.44 491007 0.44 up up correct
GRA.TO NanoXplore Inc 20220311 0 4.15 4.15 3.87 3.87 91312 3.87 down down correct
GRC.TO Gold Springs Resource Corp 20220311 0 0.21 0.225 0.21 0.225 69584 0.225 up up correct
GRID.TO Tantalus Systems Holding Inc 20220311 0 1.54 1.54 1.54 1.54 400 1.54
GRN.TO Greenlane Renewables Inc 20220311 0 1.17 1.2 1.08 1.09 1034106 1.09 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20220311 0 92.22 96.3 91.77 94.8 326088 94.8 up up correct
GSV.TO Gold Standard Ventures Corp 20220311 0 0.6 0.625 0.59 0.61 231872 0.61 up up correct
GSY.TO goeasy Ltd 20220311 0 130.38 130.89 127.81 127.81 72498 127.81 down down correct
GTE.TO Gran Tierra Energy Inc 20220311 0 2.1 2.12 1.98 2.03 2646307 2.03 down down correct
GTMS.TO Greenbrook TMS Inc 20220311 0 4.12 4.23 4.12 4.13 1710 4.13 up up correct
GUD.TO Knight Therapeutics Inc 20220311 0 5.46 5.64 5.43 5.58 528363 5.58 up up correct
GURU.TO Guru Organic Energy Corp 20220311 0 10 10.07 9.99 10.07 1702 10.07 up up correct
GVC.TO Glacier Media Inc 20220311 0 0.38 0.38 0.35 0.35 159500 0.35 down down correct
GWO-PG.TO GWO-PG 20220311 0 25.06 25.15 25.05 25.05 1458 25.05 down up incorrect
GWO-PH.TO GWO-PH 20220311 0 24.14 24.14 24.14 24.14 760 24.14
GWO-PI.TO Great-West Lifeco Inc 20220311 0 23.11 23.36 23.11 23.36 4648 23.36 up up correct
GWO-PL.TO GWO-PL 20220311 0 25.26 25.31 25.26 25.31 844 25.31 up up correct
GWO-PM.TO GWO-PM 20220311 0 25.24 25.33 25.24 25.28 1450 25.28 up up correct
GWO-PN.TO Great-West Lifeco Inc 20220311 0 15.71 15.8 15.71 15.71 2300 15.71
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20220311 0 25.35 25.35 25.25 25.25 1025 25.25 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20220311 0 25.1 25.1 24.93 24.93 1264 24.93 down down correct
GWO-PR.TO GWO-PR 20220311 0 24.36 24.4 24.36 24.4 1865 24.4 up up correct
GWO-PT.TO Great-West Lifeco Inc 20220311 0 25.55 25.6 25.45 25.45 6000 25.45 down down correct
GWO.TO Great-West Lifeco Inc 20220311 0 36.98 36.98 36.505 36.53 3769602 36.53 down down correct
GXE.TO Gear Energy Ltd 20220311 0 1.7 1.7 1.61 1.65 2300756 1.65 down down correct
H.TO Hydro One Limited 20220311 0 32.81 32.91 32.57 32.79 1262992 32.79 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20220311 0 10.36 10.36 10.27 10.3 48881 10.3 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20220311 0 26.21 26.21 26.05 26.05 4203 26.05 down down correct
HAI.TO Haivision Systems Inc 20220311 0 6.25 6.4 6.25 6.25 19496 6.25
HAL.TO Horizons Active Cdn Dividend ETF 20220311 0 21.41 21.41 21.32 21.32 7380 21.32 down down correct
HARB.TO Horizons Tactical Absolute Return Bond ETF Total Return Series Shares 20220311 0 10.14 10.14 10.14 10.14 4300 10.14
HAZ.TO Horizons Active Global Dividend ETF 20220311 0 27.18 27.18 27.13 27.13 1404 27.13 down up incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20220311 0 22.95 22.95 22.83 22.88 3771 22.88 down up incorrect
HBAL.TO Horizons Balanced TRI ETF Portfolio 20220311 0 13.42 13.42 13.21 13.21 8959 13.21 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20220311 0 47.85 47.85 47.75 47.76 7478 47.76 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20220311 0 10.17 10.26 10.11 10.12 8001 10.12 down down correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20220311 0 11.6 11.6 11.6 11.6 432 11.6
HBF.TO Harvest Brand Leaders Plus Income ETF 20220311 0 10.72 10.72 10.57 10.57 32453 10.57 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20220311 0 22.62 22.62 21.78 21.78 391 21.78 down down correct
HBIT.TO BetaPro Bitcoin ETF 20220311 0 6.04 6.04 5.97 5.97 7394 5.97 down down correct
HBLK.TO Blockchain Technologies ETF 20220311 0 16.17 16.17 15.51 15.51 6028 15.51 down down correct
HBM.TO Hudbay Minerals Inc 20220311 0 11.09 11.09 10.7 10.73 1015712 10.73 down down correct
HBP.TO Helix BioPharma Corp 20220311 0 0.245 0.26 0.24 0.26 41045 0.26 up down incorrect
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20220311 0 13.18 13.46 13.16 13.45 56531 13.45 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20220311 0 26.05 26.1 25.83 25.83 3754 25.83 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20220311 0 26.83 27.06 26.66 26.67 69045 26.67 down down correct
HCG.TO Home Capital Group Inc 20220311 0 37.98 38.33 37.65 37.98 201782 37.98
HCLN.TO Harvest Clean Energy ETF Class A units 20220311 0 14.36 14.36 13.96 13.96 7607 13.96 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20220311 0 12.82 12.82 12.7 12.7 796 12.7 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20220311 0 20.46 20.55 20.46 20.55 451 20.55 up up correct
HDI.TO Hardwoods Distribution Inc 20220311 0 41.53 41.74 40.65 40.96 50280 40.96 down down correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20220311 0 18.15 18.15 17.92 17.92 58428 17.92 down down correct
HE.TO Hanwei Energy Services Corp 20220311 0 0.015 0.015 0.015 0.015 1000 0.015
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20220311 0 18.38 18.38 18.38 18.38 167 18.38
HEE.TO Horizons Enhanced Income Energy ETF 20220311 0 11.96 12.06 11.96 11.96 36030 11.96
HEF.TO Horizons Enhanced Income Financials ETF 20220311 0 9.47 9.47 9.35 9.35 1265 9.35 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20220311 0 5.24 5.24 5.17 5.17 3143 5.17 down down correct
HEMB.TO Horizons Active Emerging Markets Bond ETF 20220311 0 8.85 8.85 8.85 8.85 100 8.85
HEP.TO Horizons Enhanced Income Gold Producers ETF 20220311 0 31.25 31.95 31.25 31.83 7382 31.83 up up correct
HERO.TO Evolve E-Gaming Index ETF 20220311 0 28.87 29.23 28.76 28.76 998 28.76 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20220311 0 33.01 33.01 32.7 32.7 1895 32.7 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20220311 0 7.25 7.25 7.23 7.23 1712 7.23 down down correct
HEXO.TO HEXO Corp 20220311 0 0.75 0.75 0.7 0.7 1011643 0.7 down down correct
HFG.TO Hamilton Global Financials ETF 20220311 0 21.33 21.33 21.3 21.32 2402 21.32 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20220311 0 3.4 3.4 3.37 3.37 6128 3.37 down up incorrect
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20220311 0 9.87 9.88 9.86 9.87 66872 9.87
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20220311 0 5.8 5.94 5.63 5.69 542815 5.69 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20220311 0 29.44 29.74 29.26 29.62 12794 29.62 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20220311 0 8.95 8.95 8.9 8.9 500 8.9 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20220311 0 13.5 13.56 13.34 13.34 8287 13.34 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20220311 0 21.7 22.4 21.09 22.17 266524 22.17 up up correct
HGY.TO Horizons Gold Yield ETF 20220311 0 5.4 5.41 5.37 5.41 14873 5.41 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20220311 0 8.46 8.49 8.45 8.45 41832 8.45 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20220311 0 8.78 8.78 8.72 8.72 1835 8.72 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20220311 0 8.45 8.48 8.4 8.42 80025 8.42 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20220311 0 9.64 9.64 9.64 9.64 215 9.64
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20220311 0 14.13 14.41 14.12 14.41 25871 14.41 up up correct
HLF.TO High Liner Foods Incorporated 20220311 0 13.1 13.2 12.67 12.67 14898 12.67 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20220311 0 37.78 37.8 37.06 37.06 16192 37.06 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20220311 0 25.28 25.3 25.21 25.23 1378 25.23 down up incorrect
HLS.TO HLS Therapeutics Inc 20220311 0 15.49 15.5 15.21 15.22 2214 15.22 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20220311 0 24.75 24.83 24.75 24.83 2210 24.83 up up correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20220311 0 11.36 11.36 10.91 10.91 1746 10.91 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20220311 0 3.99 3.99 3.99 3.99 200 3.99
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20220311 0 5.16 5.18 5.02 5.02 46580 5.02 down up incorrect
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20220311 0 9.67 9.67 9.66 9.66 400 9.66 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20220311 0 10.21 10.45 9.93 10.06 815513 10.06 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20220311 0 13.92 14.26 13.6 14.14 752578 14.14 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20220311 0 3.32 3.36 3.14 3.18 2407720 3.18 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20220311 0 9.42 9.42 9.32 9.32 14583 9.32 down up incorrect
HOM-U.TO BSR Real Estate Investment Trust 20220311 0 20.2 20.445 20.12 20.15 27779 20.15 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20220311 0 25.93 26.03 25.63 25.96 34803 25.96 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20220311 0 4.3 4.35 4.24 4.3 387179 4.3
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20220311 0 24.79 26.13 24.54 25.87 1091127 25.87 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20220311 0 3.35 3.4 3.35 3.38 22642 3.38 up down incorrect
HPR.TO Horizons Active Preferred Share ETF 20220311 0 9.18 9.24 9.15 9.17 115176 9.17 down down correct
HPS-A.TO Hammond Power Solutions Inc 20220311 0 11.86 12.1 11.85 12.09 5300 12.09 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220311 0 5.92 5.98 5.92 5.96 2900 5.96 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220311 0 7.3 7.75 7.29 7.75 1043282 7.75 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20220311 0 14.3 14.31 13.41 13.43 867273 13.43 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20220311 0 12.97 13.1 12.91 12.99 1832326 12.99 up up correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20220311 0 11.51 11.59 11.5 11.59 2660 11.59 up up correct
HSAV.TO Horizons Cash Maximizer ETF 20220311 0 101.55 101.55 101.545 101.55 14984 101.55
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20220311 0 7.47 7.77 7.45 7.77 551260 7.77 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20220311 0 51.87 51.92 51.55 51.55 925 51.55 down down correct
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20220311 0 9.1 9.1 9.08 9.08 1300 9.08 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20220311 0 17.11 17.16 16.45 16.46 437929 16.46 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20220311 0 100.46 100.46 100.46 100.46 770 100.46
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20220311 0 15.98 15.98 15.92 15.92 440 15.92 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20220311 0 15.54 15.54 15.11 15.11 22585 15.11 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20220311 0 45.26 45.26 45.26 45.26 215 45.26
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20220311 0 57.48 57.7 57.44 57.7 1355 57.7 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20220311 0 17.4 17.4 17.4 17.4 256 17.4
HUBL.TO Harvest US Bank Leaders Income ETF 20220311 0 16.13 16.13 16.1 16.1 203 16.1 down down correct
HUC.TO Horizons Crude Oil ETF 20220311 0 20.76 21.16 20.72 21.12 91904 21.12 up up correct
HUG.TO Horizons Gold ETF 20220311 0 16.18 16.33 16.15 16.33 4635 16.33 up up correct
HUL.TO Harvest US Equity Plus Income ETF 20220311 0 9.55 9.55 9.53 9.53 1150 9.53 down down correct
HULC.TO Horizons US Large Cap Index ETF 20220311 0 63.23 63.23 62.26 62.26 1501 62.26 down down correct
HUN.TO Horizons Natural Gas ETF 20220311 0 13.45 13.55 13.4 13.55 4388 13.55 up up correct
HURA.TO Horizons Global Uranium Index ETF 20220311 0 26.77 27.07 26.48 26.68 8258 26.68 down down correct
HUT.TO Hut 8 Mining Corp 20220311 0 7.05 7.05 6.34 6.36 1732721 6.36 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20220311 0 19.23 19.26 19.08 19.26 13913 19.26 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20220311 0 11.69 12.26 11.61 12.26 321679 12.26 up up correct
HUZ.TO Horizons Silver ETF 20220311 0 12.35 12.52 12.35 12.42 10120 12.42 up up correct
HWO.TO High Arctic Energy Services Inc 20220311 0 1.8 1.8 1.68 1.74 120193 1.74 down down correct
HWX.TO Headwater Exploration Inc 20220311 0 7.1 7.19 6.95 7.01 1298373 7.01 down up incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20220311 0 36.73 36.73 35.41 35.43 2461 35.43 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20220311 0 32.21 32.21 31.59 31.61 4647 31.61 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20220311 0 46.17 46.17 46.09 46.09 400 46.09 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20220311 0 38.52 38.52 37.73 37.73 4419 37.73 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20220311 0 49.31 49.31 47.89 47.97 28002 47.97 down down correct
HXS.TO Horizons S&P 500 Index ETF 20220311 0 54.12 54.12 53.15 53.15 36838 53.15 down down correct
HXX.TO Horizons Europe 50 Index ETF 20220311 0 33.4 33.4 33.15 33.15 2162 33.15 down down correct
HYDR.TO Horizons Global Hydrogen Index ETF 20220311 0 19.63 19.64 19.38 19.38 984 19.38 down down correct
HYI.TO Horizons Active High Yield Bond ETF 20220311 0 8.54 8.59 8.54 8.54 11263 8.54
HZD.TO BetaPro Silver -2x Daily Bear ETF 20220311 0 15.8 15.8 15.39 15.59 32881 15.59 down down correct
HZM.TO Horizonte Minerals Plc 20220311 0 0.115 0.115 0.115 0.115 1587255 0.115
HZU.TO BetaPro Silver 2x Daily Bull ETF 20220311 0 15.95 16.38 15.9 16.145 95568 16.145 up up correct
IAF-PB.TO iA Financial Corporation Inc 20220311 0 24.08 24.26 24.08 24.26 2005 24.26 up down incorrect
IAF-PG.TO iA Financial Corporation Inc 20220311 0 24.17 24.17 24.17 24.17 100 24.17
IAG.TO iA Financial Corporation Inc 20220311 0 74.12 74.48 73.72 73.89 297262 73.89 down down correct
IBG.TO IBI Group Inc 20220311 0 14.34 14.45 13.69 14.05 386454 14.05 down up incorrect
ICPB.TO IA Clarington Core Plus Bond Fund 20220311 0 9.99 9.99 9.92 9.92 4900 9.92 down down correct
IDG.TO Indigo Books & Music Inc 20220311 0 3.95 4.1 3.95 3.97 145482 3.97 up up correct
IDR.TO Middlefield REIT Indexplus ETF 20220311 0 15.63 15.63 15.61 15.62 1158 15.62 down up incorrect
IFA.TO iFabric Corp 20220311 0 2.95 2.95 2.95 2.95 700 2.95
IFC-PA.TO Intact Financial Corporation 20220311 0 19 19.14 18.95 19.14 570 19.14 up down incorrect
IFC-PC.TO Intact Financial Corporation 20220311 0 22.64 22.64 22.64 22.64 600 22.64
IFC-PE.TO Intact Financial Corporation 20220311 0 25.25 25.5 25.24 25.5 4100 25.5 up up correct
IFC-PG.TO Intact Financial Corporation 20220311 0 23.63 23.78 23.61 23.61 4140 23.61 down up incorrect
IFC.TO Intact Financial Corporation 20220311 0 186.63 186.92 185.05 185.72 274228 185.72 down down correct
IFP.TO Interfor Corporation 20220311 0 39 39.35 38.44 38.9 757674 38.9 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20220311 0 9.42 9.42 9.35 9.35 3090 9.35 down down correct
IGAF.TO IA Clarington Loomis Global Allocation Fund 20220311 0 11.47 11.47 11.46 11.46 1300 11.46 down down correct
IGB.TO Purpose Global Bond Class 20220311 0 18.59 18.6 18.59 18.6 300 18.6 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20220311 0 18.8 18.82 18.8 18.82 1000 18.82 up up correct
IGM.TO IGM Financial Inc 20220311 0 45.23 45.45 44.8 44.84 405141 44.84 down down correct
III.TO Imperial Metals Corporation 20220311 0 4.12 4.12 3.98 4.08 9220 4.08 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20220311 0 16.42 16.57 16.33 16.41 490149 16.41 down down correct
IMG.TO IAMGOLD Corporation 20220311 0 4.28 4.36 4.21 4.31 1812396 4.31 up up correct
IMO.TO Imperial Oil Limited 20220311 0 55.92 57.98 55.92 57.77 1025416 57.77 up down incorrect
IMP.TO Intermap Technologies Corporation 20220311 0 0.58 0.59 0.58 0.59 2490 0.59 up up correct
IMV.TO IMV Inc 20220311 0 1.51 1.57 1.5 1.52 7101 1.52 up up correct
INC-UN.TO Income Financial Trust 20220311 0 14.1 14.1 13.85 14.05 7242 14.05 down down correct
INCR-U.TO InterCure Ltd 20220311 0 6.12 6.12 6.12 6.12 200 6.12
INE.TO Innergex Renewable Energy Inc 20220311 0 20.09 20.09 19.66 19.78 379818 19.78 down down correct
INO-UN.TO Inovalis Real Estate Investment Trust 20220311 0 9.36 9.47 9.25 9.37 113716 9.37 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20220311 0 12.9 12.92 12.9 12.92 12128 12.92 up up correct
INQ.TO Inscape Corporation 20220311 0 0.95 0.95 0.84 0.84 8500 0.84 down down correct
IPCO.TO International Petroleum Corporation 20220311 0 10.16 10.45 10.16 10.37 35027 10.37 up down incorrect
IPO.TO InPlay Oil Corp 20220311 0 3.44 3.46 3.3 3.3 401948 3.3 down up incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220311 0 26.44 26.44 26.44 26.44 752 26.44
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220311 0 29.8 29.8 29.8 29.8 685 29.8
ISV.TO Information Services Corporation 20220311 0 22.68 22.99 22.68 22.99 2036 22.99 up up correct
ITE.TO I3 Energy PLC 20220311 0 0.345 0.35 0.34 0.35 334575 0.35 up up correct
ITH.TO International Tower Hill Mines Ltd 20220311 0 1.34 1.35 1.24 1.24 44030 1.24 down down correct
ITP.TO Intertape Polymer Group Inc 20220311 0 39.32 39.41 39.3 39.38 540609 39.38 up up correct
IVN.TO Ivanhoe Mines Ltd 20220311 0 11.33 11.42 10.68 10.73 1918884 10.73 down up incorrect
IVQ.TO Invesque Inc 20220311 0 1.9 1.91 1.82 1.88 14302 1.88 down down correct
JAG.TO Jaguar Mining Inc 20220311 0 4.98 5.25 4.96 5.1 74036 5.1 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20220311 0 24.66 24.67 24.66 24.67 200 24.67 up up correct
JFS-UN.TO JFT Strategies Fund 20220311 0 22.68 22.77 22.68 22.77 1190 22.77 up up correct
JOSE.TO Josemaria Resources Inc 20220311 0 1.77 1.78 1.75 1.77 373768 1.77
JOY.TO Journey Energy Inc 20220311 0 4.9 5.47 4.85 5.25 529122 5.25 up up correct
JWEL.TO Jamieson Wellness Inc 20220311 0 35.3 35.45 35.05 35.16 64571 35.16 down down correct
K.TO Kinross Gold Corporation 20220311 0 7.07 7.235 7.02 7.18 4444280 7.18 up down incorrect
KBL.TO K-Bro Linen Inc 20220311 0 34.64 34.64 34.16 34.16 3674 34.16 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20220311 0 15.56 15.89 15.37 15.73 31613 15.73 up up correct
KEI.TO Kolibri Global Energy Inc 20220311 0 0.11 0.13 0.11 0.13 1713083 0.13 up up correct
KEL.TO Kelt Exploration Ltd 20220311 0 5.59 5.63 5.43 5.46 537753 5.46 down up incorrect
KEY.TO Keyera Corp 20220311 0 30.02 30.32 29.795 29.9 661176 29.9 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20220311 0 30.12 30.12 30.12 30.12 544 30.12
KILO-U.TO Purpose Gold Bullion Fund 20220311 0 31.08 31.08 31.04 31.04 3100 31.04 down down correct
KILO.TO Purpose Gold Bullion Fund 20220311 0 29.95 30.09 29.93 30.02 14199 30.02 up up correct
KITS.TO Kits Eyecare Ltd 20220311 0 2.89 3.05 2.89 2.98 33850 2.98 up down incorrect
KLS.TO Kelso Technologies Inc 20220311 0 0.64 0.65 0.64 0.65 1850 0.65 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20220311 0 21.99 22.16 21.87 22.11 185772 22.11 up up correct
KNT.TO K92 Mining Inc 20220311 0 8.58 8.66 8.35 8.39 646408 8.39 down down correct
KPT.TO KP Tissue Inc 20220311 0 10.66 10.74 10.6 10.67 25521 10.67 up up correct
KRN.TO Karnalyte Resources Inc 20220311 0 1.25 1.25 1.09 1.16 191113 1.16 down down correct
KRR.TO Karora Resources Inc 20220311 0 6.3 6.5 6.18 6.46 1144523 6.46 up up correct
KXS.TO Kinaxis Inc 20220311 0 157.17 158.02 154.54 155.93 100682 155.93 down up incorrect
L-PB.TO Loblaw Companies Limited 20220311 0 25.73 25.77 25.73 25.75 5050 25.75 up up correct
L.TO Loblaw Companies Limited 20220311 0 115.1 116.875 113.98 114.75 819379 114.75 down down correct
LABS.TO MediPharm Labs Corp 20220311 0 0.14 0.145 0.135 0.145 759531 0.145 up down incorrect
LAC.TO Lithium Americas Corp 20220311 0 36.47 37.2 34.28 34.32 1020838 34.32 down down correct
LAM.TO Laramide Resources Ltd 20220311 0 0.85 0.88 0.81 0.83 488080 0.83 down down correct
LAS-A.TO Lassonde Industries Inc 20220311 0 146.03 148.43 146.03 148.32 1930 148.32 up up correct
LB-PH.TO LB-PH 20220311 0 22 22 21.71 21.87 1540 21.87 down down correct
LB.TO Laurentian Bank of Canada 20220311 0 42.82 42.96 42.51 42.56 157999 42.56 down down correct
LBS-PA.TO LBS-PA 20220311 0 10.35 10.39 10.35 10.35 13645 10.35
LBS.TO Life & Banc Split Corp 20220311 0 10.6 10.73 10.6 10.67 59443 10.67 up up correct
LCS-PA.TO LCS-PA 20220311 0 10.22 10.28 10.22 10.25 11500 10.25 up up correct
LCS.TO Brompton Lifeco Split Corp 20220311 0 6.28 6.33 6.25 6.26 17106 6.26 down down correct
LEAD.TO Evolve Future Leadership Hedged 20220311 0 18.11 18.11 18.03 18.03 1109 18.03 down down correct
LEV.TO Lion Electric Corp 20220311 0 10.38 10.38 9.87 10 305629 10 down up incorrect
LFE-PB.TO Canadian Life Companies Split Corp 20220311 0 10.27 10.27 10.27 10.27 2609 10.27
LFE.TO Canadian Life Companies Split Corp 20220311 0 4.66 4.8 4.64 4.77 108545 4.77 up up correct
LGD.TO Liberty Gold Corp 20220311 0 1.04 1.04 1.01 1.03 365482 1.03 down down correct
LGO.TO Largo Resources Ltd 20220311 0 17.85 18.06 16.74 17.59 180720 17.59 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20220311 0 50.07 50.14 49.64 49.91 338176 49.91 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20220311 0 23.57 23.57 23.57 23.57 1000 23.57
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20220311 0 21.9 21.97 21.76 21.76 15201 21.76 down down correct
LN.TO Loncor Gold Inc 20220311 0 0.62 0.62 0.58 0.59 133700 0.59 down down correct
LNF.TO Leon's Furniture Limited 20220311 0 21.35 21.53 21.2 21.29 10891 21.29 down down correct
LNR.TO Linamar Corporation 20220311 0 51.63 51.63 50.06 51.23 465870 51.23 down down correct
LPEN.TO Loop Energy Inc 20220311 0 2.65 2.73 2.63 2.65 6171 2.65
LS.TO Middlefield Healthcare & Life Sciences ETF 20220311 0 11.04 11.04 10.94 10.94 1100 10.94 down down correct
LSPD.TO Lightspeed POS Inc 20220311 0 29.9 29.9 26.77 26.87 1088819 26.87 down down correct
LUC.TO Lucara Diamond Corp 20220311 0 0.66 0.67 0.59 0.65 541826 0.65 down down correct
LUG.TO Lundin Gold Inc 20220311 0 11.08 11.34 10.94 11.26 372903 11.26 up up correct
LUN.TO Lundin Mining Corporation 20220311 0 12.48 12.605 12.32 12.37 1919164 12.37 down down correct
LWRK.TO LifeWorks Inc 20220311 0 19.93 20.3 19.06 19.29 463176 19.29 down down correct
LXR.TO LXRandCo Inc 20220311 0 0.105 0.105 0.105 0.105 689 0.105
MAG.TO MAG Silver Corp 20220311 0 22.27 23.1 22.27 22.54 204311 22.54 up up correct
MAGT.TO Magnet Forensics Inc 20220311 0 28.38 28.39 25.51 26.25 123390 26.25 down down correct
MAL.TO Magellan Aerospace Corporation 20220311 0 10.14 10.14 9.67 9.9 30725 9.9 down down correct
MARI.TO Marimaca Copper Corp 20220311 0 3.9 3.9 3.85 3.9 8100 3.9
MAV.TO MAV Beauty Brands Inc 20220311 0 1.17 1.17 1.08 1.15 72197 1.15 down down correct
MAW.TO Mawson Gold Limited 20220311 0 0.135 0.14 0.135 0.135 159650 0.135
MAXR.TO Maxar Technologies Inc 20220311 0 44.34 45.94 41.42 41.59 124117 41.59 down down correct
MBA.TO CIBT Education Group Inc 20220311 0 0.65 0.65 0.65 0.65 10510 0.65
MBAL.TO Mackenzie Balanced Allocation ETF 20220311 0 21.76 21.76 21.76 21.76 250 21.76
MBN.TO MBN Corporation 20220311 0 10 10 10 10 7000 10
MBX.TO Microbix Biosystems Inc 20220311 0 0.5 0.51 0.49 0.5 220600 0.5
MCB.TO McCoy Global Inc 20220311 0 1.08 1.14 1.06 1.12 74273 1.12 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20220311 0 35 35 35 35 500 35
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20220311 0 38.01 38.01 38.01 38.01 100 38.01
MDF.TO mdf commerce inc 20220311 0 3.55 3.55 3.33 3.34 47462 3.34 down down correct
MDI.TO Major Drilling Group International Inc 20220311 0 11.15 11.35 10.86 11.21 197691 11.21 up up correct
MDNA.TO Medicenna Therapeutics Corp 20220311 0 1.79 1.79 1.7 1.76 11251 1.76 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20220311 0 3.25 3.25 3.14 3.14 9701 3.14 down down correct
MDVD.TO Mackenzie Global Sustainable Dividend Index ETF 20220311 0 21.79 21.79 21.79 21.79 101 21.79
ME.TO Moneta Porcupine Mines Inc 20220311 0 2.45 2.46 2.26 2.28 81612 2.28 down down correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20220311 0 24.05 24.05 23.94 23.94 612 23.94 down down correct
MEG.TO MEG Energy Corp 20220311 0 18.21 18.91 18.21 18.68 2175423 18.68 up up correct
MEQ.TO Mainstreet Equity Corp 20220311 0 132.87 136.01 132.87 136.01 1014 136.01 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20220311 0 24.2 24.2 24.05 24.2 525 24.2
MFC-PC.TO Manulife Financial Corporation 20220311 0 24.16 24.16 24.15 24.15 1500 24.15 down down correct
MFC-PF.TO Manulife Financial Corporation 20220311 0 16.58 16.58 16.35 16.35 1310 16.35 down down correct
MFC-PI.TO MFC-PI 20220311 0 24.5 24.79 24.5 24.62 2300 24.62 up up correct
MFC-PJ.TO Manulife Financial Corporation 20220311 0 23.25 23.42 23.25 23.32 1670 23.32 up up correct
MFC-PK.TO Manulife Financial Corporation 20220311 0 22.02 22.02 22.01 22.01 200 22.01 down up incorrect
MFC-PL.TO Manulife Financial Corporation 20220311 0 20.85 20.85 20.85 20.85 400 20.85
MFC-PM.TO Manulife Financial Corp PREF SE 20220311 0 21.65 21.65 21.65 21.65 100 21.65
MFC-PN.TO Manulife Financial Corporation 20220311 0 21.47 21.47 21.3 21.4 888 21.4 down down correct
MFC-PQ.TO MFC-PQ 20220311 0 23.36 23.43 23.36 23.43 700 23.43 up down incorrect
MFC-PR.TO Manulife Financial Corporation 20220311 0 24.99 24.99 24.99 24.99 84000 24.99
MFC.TO Manulife Financial Corporation 20220311 0 25.15 25.49 25.15 25.27 12943430 25.27 up down incorrect
MFI.TO Maple Leaf Foods Inc 20220311 0 29.63 29.96 28.83 28.88 426903 28.88 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20220311 0 18.84 18.84 18.75 18.8 45629 18.8 down down correct
MG.TO Magna International Inc 20220311 0 76.97 77.12 74 74.05 1265663 74.05 down down correct
MGA.TO Mega Uranium Ltd 20220311 0 0.375 0.38 0.365 0.37 1062067 0.37 down down correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20220311 0 17.76 18.12 17.76 18.12 762 18.12 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20220311 0 23.07 23.07 22.97 22.97 401 22.97 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20220311 0 18.49 18.51 18.43 18.51 8976 18.51 up down incorrect
MI-UN.TO Minto Apartment Real Estate Investment Trust 20220311 0 21.8 22.08 21.78 21.95 203737 21.95 up up correct
MIN.TO Excelsior Mining Corp 20220311 0 0.415 0.43 0.41 0.42 39102 0.42 up up correct
MIND.TO Horizons Active A.I. Global Equity ETF 20220311 0 23.2 23.2 23.2 23.2 100 23.2
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20220311 0 20.17 20.17 20.08 20.08 14822 20.08 down down correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20220311 0 30.52 30.52 30.45 30.45 1033 30.45 down up incorrect
MKP.TO MCAN Mortgage Corporation 20220311 0 19.2 19.44 19.2 19.28 84300 19.28 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20220311 0 2.39 2.41 2.39 2.41 5032 2.41 up up correct
MMX.TO Maverix Metals Inc 20220311 0 6.49 6.5 6.34 6.38 110855 6.38 down down correct
MND.TO Mandalay Resources Corporation 20220311 0 3.12 3.3 3.12 3.25 61981 3.25 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20220311 0 19.22 19.22 19.2 19.2 467 19.2 down down correct
MNT-U.TO MNT-U 20220311 0 20.25 20.25 20.21 20.21 1000 20.21 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20220311 0 25.8 25.95 25.6 25.9 14816 25.9 up up correct
MOGO.TO Mogo Inc 20220311 0 2.67 2.68 2.53 2.56 140264 2.56 down down correct
MOZ.TO Marathon Gold Corporation 20220311 0 2.93 2.94 2.87 2.91 297720 2.91 down down correct
MPC.TO Madison Pacific Properties Inc 20220311 0 7 7 7 7 600 7
MPCF.TO Mackenzie Portfolio Completion ETF 20220311 0 19.85 19.85 19.85 19.85 400 19.85
MPCT-UN.TO Dream Impact Trust 20220311 0 6.01 6.04 5.96 6.04 34406 6.04 up up correct
MPVD.TO Mountain Province Diamonds Inc 20220311 0 0.77 0.86 0.76 0.85 5538817 0.85 up up correct
MR-UN.TO Melcor Real Estate Investment Trust 20220311 0 7.1 7.14 7.04 7.1 4845 7.1
MRC.TO Morguard Corporation 20220311 0 133.45 134.11 132.46 134.11 2696 134.11 up up correct
MRD.TO Melcor Developments Ltd 20220311 0 16.49 16.73 16.35 16.35 10191 16.35 down down correct
MRE.TO Martinrea International Inc 20220311 0 8.58 8.62 8.27 8.27 224913 8.27 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20220311 0 19.69 19.98 19.67 19.93 25939 19.93 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20220311 0 5.41 5.42 5.37 5.37 17687 5.37 down down correct
MRU.TO Metro Inc 20220311 0 72.31 72.69 71.42 71.74 482923 71.74 down up incorrect
MRV.TO Nuvo Pharmaceuticals Inc 20220311 0 1.52 1.55 1.33 1.33 10900 1.33 down down correct
MSV.TO Minco Silver Corporation 20220311 0 0.34 0.345 0.31 0.31 53706 0.31 down down correct
MTL.TO Mullen Group Ltd 20220311 0 12.25 12.39 12.18 12.33 246283 12.33 up up correct
MTY.TO MTY Food Group Inc 20220311 0 52.5 52.57 51.41 51.73 38490 51.73 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20220311 0 19 19.17 19 19.15 39024 19.15 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20220311 0 41.02 41.02 41.02 41.02 250 41.02
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20220311 0 39.23 39.24 39.09 39.09 900 39.09 down down correct
MUS.TO Mackenzie Maximum Diversification US Index ETF 20220311 0 32.25 32.25 31.85 31.85 5693 31.85 down down correct
MUX.TO McEwen Mining Inc 20220311 0 1.14 1.15 1.11 1.13 155219 1.13 down down correct
MVP.TO MediaValet Inc 20220311 0 1.43 1.57 1.41 1.54 30500 1.54 up up correct
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20220311 0 26.3 26.3 25.87 25.87 5029 25.87 down down correct
MX.TO Methanex Corporation 20220311 0 66.17 66.85 65.24 66.3 113541 66.3 up down incorrect
MXG.TO Maxim Power Corp 20220311 0 3.78 3.89 3.78 3.89 4600 3.89 up up correct
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20220311 0 20.82 20.83 20.49 20.49 800 20.49 down up incorrect
NA-PC.TO National Bank of Canada 20220311 0 25.25 25.25 25.25 25.25 18200 25.25
NA-PE.TO National Bank of Canada 20220311 0 24.13 24.13 24.06 24.06 800 24.06 down down correct
NA-PG.TO National Bank of Canada 20220311 0 24.9 25.12 24.9 25.12 1904 25.12 up up correct
NA-PS.TO National Bank of Canada 20220311 0 22.71 22.84 22.71 22.84 1050 22.84 up up correct
NA-PW.TO NA-PW 20220311 0 22.47 22.6 22.47 22.55 6700 22.55 up up correct
NA.TO National Bank of Canada 20220311 0 98.33 98.905 97.7 97.75 1460472 97.75 down down correct
NALT.TO NBI Liquid Alternatives ETF 20220311 0 23.48 23.49 23.48 23.49 2900 23.49 up up correct
NANO.TO Nano One Materials Corp 20220311 0 2.23 2.27 2.11 2.14 103541 2.14 down down correct
NB.TO NioCorp Developments Ltd 20220311 0 1.29 1.29 1.17 1.2 76752 1.2 down down correct
NCF.TO Northcliff Resources Ltd 20220311 0 0.035 0.035 0.035 0.035 1000 0.035
NCM.TO Newcrest Mining Ltd 20220311 0 24.75 24.75 23.935 24 93098 24 down down correct
NCP.TO Nickel Creek Platinum Corp 20220311 0 0.13 0.15 0.13 0.1375 709520 0.1375 up up correct
NCU.TO Nevada Copper Corp 20220311 0 0.69 0.69 0.66 0.69 468470 0.69
NDM.TO Northern Dynasty Minerals Ltd 20220311 0 0.52 0.64 0.52 0.56 1289347 0.56 up up correct
NEO.TO Neo Performance Materials Inc 20220311 0 17.19 17.19 15.71 15.79 142837 15.79 down down correct
NEPT.TO Neptune Wellness Solutions Inc 20220311 0 0.375 0.39 0.37 0.37 58706 0.37 down down correct
NEXT.TO NextSource Materials Inc 20220311 0 3.7 3.91 3.64 3.81 112683 3.81 up up correct
NFAM.TO NBI Canadian Family ETF 20220311 0 27.08 27.08 27.08 27.08 100 27.08
NFI.TO NFI Group Inc 20220311 0 15.14 15.47 14.59 15.17 2059016 15.17 up up correct
NG.TO NovaGold Resources Inc 20220311 0 9.67 9.85 9.65 9.79 174076 9.79 up up correct
NGD.TO New Gold Inc 20220311 0 2.34 2.45 2.34 2.37 1826243 2.37 up up correct
NGPE.TO NBI Global Private Equity ETF 20220311 0 35.21 35.21 35.21 35.21 170 35.21
NGT.TO Newmont Corporation 20220311 0 96 98.74 95.44 98 204280 98 up up correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20220311 0 15.02 15.03 14.98 15.03 8551 15.03 up up correct
NHK.TO Nighthawk Gold Corp 20220311 0 0.91 0.91 0.86 0.88 24052 0.88 down down correct
NHYB.TO NBI High Yield Bond ETF 20220311 0 22.76 22.76 22.705 22.71 3405 22.71 down down correct
NIF-UN.TO Noranda Income Fund 20220311 0 1.43 1.46 1.43 1.46 12700 1.46 up down incorrect
NOA.TO North American Construction Group Ltd 20220311 0 19.66 19.87 18.83 18.9 59460 18.9 down down correct
NOVC.TO Nova Cannabis Inc 20220311 0 2.7 2.85 2.7 2.85 229228 2.85 up up correct
NPI-PA.TO NPI-PA 20220311 0 19.6 19.84 19.59 19.84 3600 19.84 up up correct
NPI-PB.TO NPI-PB 20220311 0 19.6 19.6 19.6 19.6 500 19.6
NPI-PC.TO Northland Power Inc PREF SER 20220311 0 24.95 24.95 24.95 24.95 2100 24.95
NPI.TO Northland Power Inc 20220311 0 41.79 41.8 41.13 41.2 490482 41.2 down down correct
NPK.TO Verde Agritech Plc 20220311 0 8 8 7.36 7.88 225068 7.88 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20220311 0 23.67 23.83 23.66 23.81 1533 23.81 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20220311 0 23.28 23.28 23.22 23.22 307 23.22 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20220311 0 33.65 33.65 33.65 33.65 100 33.65
NSR.TO Nomad Royalty Company Ltd 20220311 0 8.67 8.71 8.45 8.63 49743 8.63 down down correct
NTR.TO Nutrien Ltd 20220311 0 125.5 130.2 125.3 129.22 2313189 129.22 up up correct
NUAG.TO New Pacific Metals Corp 20220311 0 4.82 4.82 4.61 4.65 56068 4.65 down up incorrect
NUSA.TO NBI Active U.S. Equity ETF 20220311 0 28.43 28.43 28.43 28.43 270 28.43
NVA.TO NuVista Energy Ltd 20220311 0 10.33 10.36 10.03 10.12 1459050 10.12 down down correct
NVCN.TO Neovasc Inc 20220311 0 0.58 0.58 0.53 0.57 21635 0.57 down down correct
NVEI.TO Nuvei Corporation 20220311 0 75 75 69.77 70.49 416436 70.49 down up incorrect
NVO.TO Novo Resources Corp 20220311 0 1.13 1.18 1.09 1.18 212011 1.18 up up correct
NWC.TO The North West Company Inc 20220311 0 37.99 38.25 37.07 37.31 190028 37.31 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20220311 0 13.93 14.05 13.89 14.04 432522 14.04 up down incorrect
NXE.TO NexGen Energy Ltd 20220311 0 7.3 7.325 6.93 7.09 2455438 7.09 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20220311 0 6.15 6.17 6.11 6.12 54531 6.12 down up incorrect
NXJ.TO NexJ Systems Inc 20220311 0 0.44 0.45 0.395 0.45 6228 0.45 up down incorrect
NXR-UN.TO Nexus Real Estate Investment Trust 20220311 0 12.43 12.64 12.43 12.52 76782 12.52 up up correct
NXTG.TO First Trust Indxx NextG ETF 20220311 0 8.65 8.65 8.65 8.65 301 8.65
NZC.TO NorZinc Ltd 20220311 0 0.04 0.04 0.035 0.04 122354 0.04
OBE.TO Obsidian Energy Ltd 20220311 0 10.32 10.42 10.05 10.29 302546 10.29 down down correct
OGC.TO OceanaGold Corporation 20220311 0 2.67 2.82 2.65 2.78 2787763 2.78 up up correct
OGD.TO Orbit Garant Drilling Inc 20220311 0 0.87 0.88 0.87 0.88 1655 0.88 up up correct
OGI.TO OrganiGram Holdings Inc 20220311 0 1.8 1.8 1.7 1.7 593768 1.7 down down correct
OLA.TO Orla Mining Ltd 20220311 0 6.01 6.09 5.86 5.94 399726 5.94 down down correct
OLY.TO Olympia Financial Group Inc 20220311 0 50.23 50.23 50 50 800 50 down down correct
ONC.TO Oncolytics Biotech Inc 20220311 0 2.1 2.1 1.96 1.99 56236 1.99 down down correct
ONEQ.TO ONE Global Equity ETF 20220311 0 32.93 32.93 32.93 32.93 273 32.93
ONEX.TO Onex Corporation 20220311 0 85.62 86.315 85.44 85.65 105126 85.65 up up correct
OPS.TO Opsens Inc 20220311 0 1.87 1.93 1.82 1.92 552947 1.92 up up correct
OPT.TO Optiva Inc 20220311 0 25.33 25.34 25.33 25.34 200 25.34 up up correct
OR.TO Osisko Gold Royalties Ltd 20220311 0 17.98 18.43 17.93 18.2 504483 18.2 up up correct
ORA.TO Aura Minerals Inc 20220311 0 12.87 12.92 12.5 12.92 44873 12.92 up down incorrect
ORBT.TO Harvest Space Innovation Index ETF - Class A Units 20220311 0 18.4 18.4 18.24 18.24 1558 18.24 down down correct
OREA.TO Orea Mining Corp 20220311 0 0.095 0.1 0.095 0.095 28400 0.095
ORV.TO Orvana Minerals Corp 20220311 0 0.5 0.51 0.5 0.51 6500 0.51 up up correct
OSK.TO Osisko Mining Inc 20220311 0 4.22 4.32 4.2 4.28 648530 4.28 up up correct
OSP.TO Brompton Oil Split Corp 20220311 0 5.79 5.79 4.95 5.1 6680 5.1 down down correct
OTEX.TO Open Text Corporation 20220311 0 54.84 54.84 53.255 53.31 839154 53.31 down down correct
OVV.TO Ovintiv Inc 20220311 0 59.45 60.5 58.39 58.55 374546 58.55 down down correct
PAAS.TO Pan American Silver Corp 20220311 0 34.34 35.21 34 34.85 703904 34.85 up up correct
PAT.TO Patriot One Technologies Inc 20220311 0 0.55 0.56 0.54 0.55 483292 0.55
PBH.TO Premium Brands Holdings Corporation 20220311 0 112.49 112.49 106.27 106.62 167307 106.62 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20220311 0 33.83 33.83 33.27 33.27 910 33.27 down down correct
PBL.TO Pollard Banknote Limited 20220311 0 23.9 24.95 22.66 23.97 152804 23.97 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20220311 0 14.07 14.25 14.07 14.25 3825 14.25 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20220311 0 18.89 18.89 18.89 18.89 5800 18.89
PD.TO Precision Drilling Corporation 20220311 0 84.99 87.18 83.85 85.84 90683 85.84 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20220311 0 34.47 34.56 34.41 34.41 5891 34.41 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20220311 0 32.63 32.64 32.54 32.54 3835 32.54 down down correct
PDV.TO Prime Dividend Corp 20220311 0 8.6 8.65 8.5 8.65 4542 8.65 up up correct
PEA.TO Pieridae Energy Limited 20220311 0 0.55 0.56 0.54 0.56 113743 0.56 up down incorrect
PET.TO Pet Valu Holdings Ltd 20220311 0 31.13 31.13 30.47 30.65 63894 30.65 down down correct
PEY.TO Peyto Exploration & Development Corp 20220311 0 11 11.21 10.83 10.86 810701 10.86 down up incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20220311 0 15.23 15.3 15.23 15.3 1103 15.3 up down incorrect
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20220311 0 18.46 18.48 18.42 18.42 2720 18.42 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20220311 0 10.18 10.18 10.16 10.16 7013 10.16 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20220311 0 19.71 19.71 19.71 19.71 900 19.71
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20220311 0 14.67 14.67 14.58 14.67 1500 14.67
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20220311 0 12.73 12.74 12.71 12.71 3118 12.71 down down correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20220311 0 12.3 12.3 12.3 12.3 176 12.3
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20220311 0 9.54 9.54 9.45 9.45 1800 9.45 down down correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20220311 0 8.41 8.58 8.35 8.51 315743 8.51 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20220311 0 29.72 29.72 29.72 29.72 100 29.72
PHX.TO PHX Energy Services Corp 20220311 0 6.53 6.53 6.28 6.41 39999 6.41 down down correct
PHYS-U.TO PHYS-U 20220311 0 15.45 15.62 15.41 15.62 3050 15.62 up up correct
PHYS.TO Sprott Physical Gold Trust 20220311 0 19.65 19.92 19.59 19.89 130027 19.89 up up correct
PIC-A.TO Premium Income Corporation 20220311 0 8.25 8.3 8.21 8.21 8801 8.21 down down correct
PIC-PA.TO PIC-PA 20220311 0 15.25 15.3 15.25 15.3 5960 15.3 up down incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20220311 0 19.44 19.44 19.44 19.44 207 19.44
PIF.TO Polaris Infrastructure Inc 20220311 0 16.95 16.95 16.49 16.55 51722 16.55 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20220311 0 21.69 21.69 21.64 21.64 1000 21.64 down down correct
PIPE.TO Pipestone Energy Corp 20220311 0 5.29 5.33 5.11 5.25 222085 5.25 down down correct
PKI.TO Parkland Corporation 20220311 0 32.41 33.6 32.15 33.55 1012682 33.55 up up correct
PLC.TO Park Lawn Corporation 20220311 0 32.78 32.87 32.05 32.1 59022 32.1 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20220311 0 23.2 23.24 23.2 23.24 908 23.24 up up correct
PLZ-UN.TO Plaza Retail REIT 20220311 0 4.98 5.06 4.98 5.06 49411 5.06 up up correct
PME.TO Sentry Select Primary Metals Corp 20220311 0 3.24 3.24 3.24 3.24 1100 3.24
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20220311 0 19.62 19.62 19.62 19.62 4251 19.62
PMIF.TO PIMCO Monthly Income Fund (Canada) 20220311 0 18.6 18.69 18.55 18.55 81270 18.55 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20220311 0 19.35 19.35 19.22 19.22 547 19.22 down down correct
PMN.TO ProMIS Neurosciences Inc 20220311 0 0.13 0.13 0.13 0.13 1112 0.13
PMT.TO Perpetual Energy Inc 20220311 0 0.84 0.85 0.82 0.83 11473 0.83 down down correct
PNE.TO Pine Cliff Energy Ltd 20220311 0 0.94 0.97 0.91 0.96 386557 0.96 up up correct
PNP.TO Pinetree Capital Ltd 20220311 0 4.4 4.41 4.26 4.27 8200 4.27 down down correct
POM.TO PolyMet Mining Corp 20220311 0 4.78 5.03 4.42 4.52 34847 4.52 down down correct
POU.TO Paramount Resources Ltd 20220311 0 29.62 29.85 29.01 29.17 706916 29.17 down down correct
POW-PA.TO POW-PA 20220311 0 25.51 25.66 25.5 25.66 1000 25.66 up up correct
POW-PB.TO POW-PB 20220311 0 25.25 25.3 25.1 25.1 2103 25.1 down up incorrect
POW-PC.TO Power Corp of Canada 5.80% 20220311 0 25.71 25.72 25.63 25.64 4100 25.64 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20220311 0 25.12 25.12 25.12 25.12 300 25.12
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20220311 0 25.68 25.68 25.68 25.68 100 25.68
POW.TO Power Corporation of Canada 20220311 0 38.89 39.19 38.84 38.98 2471804 38.98 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20220311 0 20.68 20.68 20.68 20.68 600 20.68
PPL-PE.TO Pembina Pipeline Corporation 20220311 0 22.6 22.75 22.52 22.56 1320 22.56 down down correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20220311 0 24.97 25.09 24.97 25.04 2700 25.04 up up correct
PPL-PFC.TO Pembina Pipeline Corporation 20220311 0 24.9 24.93 24.9 24.93 875 24.93 up down incorrect
PPL-PFE.TO Pembina Pipeline Corporation 20220311 0 24.9 25.01 24.9 25.01 5325 25.01 up down incorrect
PPL-PG.TO Pembina Pipeline Corporation 20220311 0 22.08 22.1 22.08 22.1 2015 22.1 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20220311 0 24.01 24.31 24.01 24.08 1175 24.08 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20220311 0 22.22 22.22 22.22 22.22 270 22.22
PPL-PQ.TO Pembina Pipeline Corporation 20220311 0 22.86 23.05 22.86 23.05 910 23.05 up down incorrect
PPL-PS.TO Pembina Pipeline Corporation 20220311 0 25 25.03 24.95 25.03 10700 25.03 up up correct
PPL.TO Pembina Pipeline Corporation 20220311 0 46.68 47.11 46.505 46.82 2653740 46.82 up up correct
PPR.TO Prairie Provident Resources Inc 20220311 0 0.23 0.245 0.23 0.24 171887 0.24 up up correct
PPTA.TO Midas Gold Corp. 20220311 0 5.95 5.96 5.6 5.73 27523 5.73 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20220311 0 28.3 28.41 28.2 28.37 10658 28.37 up up correct
PRM.TO Big Pharma Split Corp 20220311 0 14.49 14.6 14.49 14.53 6754 14.53 up up correct
PRMW.TO Primo Water Corporation 20220311 0 17.81 17.82 17.38 17.41 64409 17.41 down down correct
PRQ.TO Petrus Resources Ltd 20220311 0 1.73 1.73 1.58 1.6 94604 1.6 down down correct
PRU.TO Perseus Mining Limited 20220311 0 1.71 1.77 1.69 1.72 250300 1.72 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20220311 0 6.87 6.92 6.86 6.87 58368 6.87
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20220311 0 50.02 50.02 50.01 50.015 8710 50.015 down up incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20220311 0 17.38 17.41 17.38 17.4 2518 17.4 up down incorrect
PSD.TO Pulse Seismic Inc 20220311 0 2.34 2.4 2.34 2.37 9636 2.37 up up correct
PSI.TO Pason Systems Inc 20220311 0 13.15 13.27 13 13.19 195084 13.19 up up correct
PSK.TO PrairieSky Royalty Ltd 20220311 0 17.3 17.52 17.1 17.46 1249230 17.46 up up correct
PSLV-U.TO PSLV-U 20220311 0 8.96 9.05 8.96 9.04 6640 9.04 up up correct
PSLV.TO Sprott Physical Silver Trust 20220311 0 11.41 11.57 11.38 11.49 78591 11.49 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20220311 0 100.01 100.02 100.01 100.02 5127 100.02 up up correct
PTI-UN.TO PIMCO Tactical Income Fund 20220311 0 8.87 8.95 8.69 8.74 44745 8.74 down down correct
PTM.TO Platinum Group Metals Ltd 20220311 0 3.2 3.24 3.08 3.12 152530 3.12 down down correct
PTO-UN.TO PIMCO Tactical Income Opportunities Fund 20220311 0 8.95 9.04 8.675 8.7 23136 8.7 down down correct
PTS.TO Points International Ltd 20220311 0 17.38 22.33 17.38 21.87 1641 21.87 up up correct
PVG.TO Pretium Resources Inc 20220311 0 19.65 19.65 18.86 19.15 232722 19.15 down up incorrect
PVS-PF.TO PVS-PF 20220311 0 25.5 25.5 25.5 25.5 600 25.5
PVS-PG.TO Partners Value Split Corp 20220311 0 25.75 25.75 25.75 25.75 1000 25.75
PVS-PH.TO Partners Value Split Corp 20220311 0 25.5 25.5 25.5 25.5 225 25.5
PVS-PI.TO Partners Value Split Corp 20220311 0 25.59 25.6 25.59 25.6 600 25.6 up up correct
PWF-PA.TO Power Financial Corporation 20220311 0 15.5 15.5 15.5 15.5 400 15.5
PWF-PE.TO Power Financial Corporation 20220311 0 25.35 25.42 25.34 25.34 1500 25.34 down up incorrect
PWF-PF.TO Power Financial Corporation 20220311 0 25.18 25.2 25.15 25.2 15056 25.2 up up correct
PWF-PH.TO PWF-PH 20220311 0 25.5 25.5 25.5 25.5 200 25.5
PWF-PK.TO Power Financial Corporation 20220311 0 24.73 24.73 24.73 24.73 142 24.73
PWF-PL.TO Power Financial Corporation 20220311 0 25.5 25.5 25.5 25.5 100 25.5
PWF-PO.TO Power Financial Corporation 20220311 0 25.51 25.51 25.5 25.51 1978 25.51
PWF-PS.TO Power Financial Corporation 20220311 0 24.4 24.4 24.4 24.4 1000 24.4
PWF-PT.TO Power Financial Corporation 20220311 0 22.71 22.71 22.71 22.71 600 22.71
PWF-PZ.TO Power Financial Corporation 20220311 0 25.45 25.45 25.36 25.36 3600 25.36 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20220311 0 37.36 37.36 37.29 37.31 9940 37.31 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20220311 0 36.37 36.37 36.37 36.37 101 36.37
PXT.TO Parex Resources Inc 20220311 0 27.57 28.19 27.48 27.78 641297 27.78 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20220311 0 53.18 53.29 53.18 53.21 3258 53.21 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20220311 0 18.67 18.68 18.67 18.68 5500 18.68 up up correct
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20220311 0 19.6 19.64 19.6 19.64 10400 19.64 up up correct
PYR.TO PyroGenesis Canada Inc. 20220311 0 2.27 2.27 2.13 2.15 213357 2.15 down down correct
PZA.TO Pizza Pizza Royalty Corp 20220311 0 13.6 13.7 13.52 13.63 53196 13.63 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20220311 0 22.39 22.48 22.39 22.48 5425 22.48 up up correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20220311 0 30.56 30.56 30.56 30.56 2038 30.56
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20220311 0 144.38 144.38 143.73 143.73 2285 143.73 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20220311 0 97.52 97.66 97.52 97.66 4377 97.66 up up correct
QBR-A.TO Quebecor Inc 20220311 0 29.91 30.13 29.85 29.85 564 29.85 down down correct
QBR-B.TO Quebecor Inc 20220311 0 29.75 29.94 29.47 29.52 1028586 29.52 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20220311 0 42.6 42.6 40.86 40.89 5861 40.89 down down correct
QBTC.TO Bitcoin Fund Unit 20220311 0 53.75 53.75 52.13 52.13 12099 52.13 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20220311 0 18.53 18.56 18.53 18.56 2300 18.56 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20220311 0 130.42 130.42 130.42 130.42 100 130.42
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20220311 0 23.99 24.05 23.94 23.94 5592 23.94 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20220311 0 131.63 131.63 131.63 131.63 200 131.63
QDX.TO Mackenzie International Equity Index ETF 20220311 0 96.56 96.56 95.73 95.73 3039 95.73 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20220311 0 104.54 104.54 104.54 104.54 100 104.54
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20220311 0 85.15 85.15 85.15 85.15 611 85.15
QEC.TO Questerre Energy Corporation 20220311 0 0.295 0.295 0.265 0.28 29894 0.28 down down correct
QEM.TO AGFiQ Emerging Markets Equity ETF 20220311 0 24.72 24.73 24.72 24.73 700 24.73 up up correct
QETH-U.TO The Ether Fund 20220311 0 44.35 44.35 42.52 42.83 3006 42.83 down down correct
QETH-UN.TO The Ether Fund 20220311 0 56.39 56.39 54 54.48 11594 54.48 down up incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20220311 0 112.92 112.92 109.34 109.36 16907 109.36 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20220311 0 19.66 19.66 19.61 19.61 500 19.61 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20220311 0 98.72 98.72 98.51 98.51 3200 98.51 down down correct
QSR.TO Restaurant Brands International Inc 20220311 0 73.76 74.05 71.83 71.98 654018 71.98 down down correct
QTRH.TO Quarterhill Inc 20220311 0 2.13 2.19 2.1 2.12 122521 2.12 down down correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20220311 0 155.99 155.99 153.93 153.93 1619 153.93 down down correct
RA-UN.TO Middlefield Global Real Asset Fund 20220311 0 8.87 8.9 8.73 8.9 2201 8.9 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20220311 0 19.51 19.51 19.49 19.49 1500 19.49 down up incorrect
RAY-A.TO Stingray Group Inc 20220311 0 7.07 7.22 7.05 7.08 45394 7.08 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20220311 0 74.15 74.16 72.59 72.96 185496 72.96 down down correct
RBDI.TO RBC BlueBay Global Diversified Income (CAD Hedged) ETF 20220311 0 18.91 18.91 18.91 18.91 100 18.91
RBNK.TO RBC Canadian Bank Yield Index ETF 20220311 0 28.5 28.68 28.38 28.38 17791 28.38 down up incorrect
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20220311 0 18.46 18.46 18.46 18.46 501 18.46
RBY.TO Rubellite Energy Inc. 20220311 0 3.68 3.72 3.6 3.61 92356 3.61 down up incorrect
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20220311 0 26.52 26.57 26.52 26.56 12034 26.56 up up correct
RCG-PB.TO RF Capital Group Inc 20220311 0 15.65 15.69 15.65 15.66 1300 15.66 up up correct
RCG.TO RF Capital Group Inc 20220311 0 1.68 1.68 1.64 1.64 41061 1.64 down down correct
RCH.TO Richelieu Hardware Ltd 20220311 0 47.82 48.04 47.35 47.61 168611 47.61 down down correct
RCI-A.TO Rogers Communications Inc 20220311 0 69.45 69.45 68.85 68.85 238 68.85 down down correct
RCI-B.TO Rogers Communications Inc 20220311 0 68.85 69.03 68.27 68.61 1843942 68.61 down down correct
REAL.TO Real Matters Inc 20220311 0 5.36 5.37 5.13 5.26 311338 5.26 down down correct
RECP.TO Recipe Unlimited Corporation 20220311 0 15.43 15.43 14.75 14.94 29877 14.94 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20220311 0 25.17 25.71 25.17 25.66 1158154 25.66 up up correct
RFP.TO Resolute Forest Products Inc 20220311 0 17.41 17.92 17.39 17.85 146497 17.85 up up correct
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20220311 0 17 17.01 17 17.01 1100 17.01 up up correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20220311 0 21.59 21.59 21.59 21.59 100 21.59
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20220311 0 22.68 22.68 22.66 22.66 1600 22.66 down down correct
RIRA.TO Russell Investments Real Assets 20220311 0 19.6 19.61 19.6 19.61 300 19.61 up up correct
RIT.TO CI Canadian REIT ETF 20220311 0 20.76 21.02 20.76 20.96 17919 20.96 up up correct
RNW.TO TransAlta Renewables Inc 20220311 0 18.4 18.62 18.35 18.48 382042 18.48 up up correct
ROOT.TO Roots Corporation 20220311 0 3.2 3.28 3.2 3.25 58000 3.25 up down incorrect
RPD.TO RBC Quant European Dividend Leaders ETF 20220311 0 20.27 20.27 20.27 20.27 115 20.27
RPF.TO RBC Canadian Preferred Share ETF 20220311 0 22.31 22.47 22.26 22.26 15858 22.26 down down correct
RPI-UN.TO Richards Packaging Income Fund 20220311 0 51.17 51.51 50.5 50.58 4953 50.58 down up incorrect
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20220311 0 19.09 19.09 19.09 19.09 5653 19.09
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20220311 0 20.39 20.39 20.39 20.39 1400 20.39
RS-PA.TO Real Estate & E-Comm Split Corp 20220311 0 10.5 10.54 10.46 10.46 10200 10.46 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20220311 0 18.53 18.86 18.39 18.8 27173 18.8 up up correct
RSI.TO Rogers Sugar Inc 20220311 0 6.3 6.34 6.24 6.3 225714 6.3
RTG.TO RTG Mining Inc 20220311 0 0.09 0.09 0.09 0.09 1000 0.09
RUBY.TO RBC U.S. Banks Yield Index ETF 20220311 0 22.94 22.94 22.75 22.75 1052 22.75 down down correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20220311 0 36.74 36.74 36.74 36.74 1700 36.74
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20220311 0 47.23 47.23 46.34 46.34 1194 46.34 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20220311 0 36.18 36.21 35.86 35.86 1840 35.86 down down correct
RUE-U.TO RBC Quant U.S. Equity Leaders ETF 20220311 0 31.94 31.94 31.94 31.94 1200 31.94
RUS.TO Russel Metals Inc 20220311 0 31.69 31.71 31.3 31.31 926146 31.31 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20220311 0 19.54 19.54 19.54 19.54 400 19.54
RVX.TO Resverlogix Corp 20220311 0 0.53 0.55 0.485 0.49 130270 0.49 down down correct
RWU.TO CI MSCI USA Low Risk Weighted ETF 20220311 0 20.11 20.11 20.11 20.11 200 20.11
RWW-B.TO CI MSCI World Low Risk Weighted ETF 20220311 0 34.68 34.68 34.68 34.68 110 34.68
RWW.TO CI MSCI World Low Risk Weighted ETF 20220311 0 32.45 32.45 32.22 32.22 250 32.22 down up incorrect
RXE.TO RBC Quant Emerging Markets Equity Leaders ETF 20220311 0 23.93 23.93 23.93 23.93 2000 23.93
RY-PH.TO RY-PH 20220311 0 23.25 23.25 22.64 22.64 1322 22.64 down down correct
RY-PJ.TO Royal Bank of Canada 20220311 0 23.76 23.84 23.75 23.76 2960 23.76
RY-PM.TO Royal Bank of Canada 20220311 0 23.38 23.41 23.3 23.39 4500 23.39 up up correct
RY-PN.TO RY-PN 20220311 0 25.65 25.75 25.65 25.75 750 25.75 up up correct
RY-PO.TO Royal Bank of Canada 20220311 0 25.66 25.81 25.66 25.8 900 25.8 up up correct
RY-PS.TO Royal Bank of Canada 20220311 0 24.82 25 24.82 25 2100 25 up up correct
RY-PZ.TO Royal Bank of Canada 20220311 0 22.72 22.72 22.61 22.61 1700 22.61 down down correct
RY.TO Royal Bank of Canada 20220311 0 138.4 139.64 138.01 138.15 3352143 138.15 down down correct
S.TO Sherritt International Corporation 20220311 0 0.79 0.81 0.75 0.8 1958151 0.8 up up correct
SAM.TO Starcore International Mines Ltd 20220311 0 0.235 0.24 0.235 0.24 1000 0.24 up up correct
SAP.TO Saputo Inc 20220311 0 31.76 31.88 30.7 30.74 652793 30.74 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20220311 0 0.09 0.09 0.085 0.09 48000 0.09
SBB.TO Sabina Gold & Silver Corp 20220311 0 1.63 1.64 1.57 1.62 651864 1.62 down down correct
SBC-PA.TO SBC-PA 20220311 0 10.34 10.35 10.33 10.33 1400 10.33 down up incorrect
SBC.TO Brompton Split Banc Corp 20220311 0 13.43 13.5 13.4 13.49 19269 13.49 up up correct
SBI.TO Serabi Gold plc 20220311 0 0.91 0.95 0.91 0.95 24600 0.95 up up correct
SBN.TO Mulvihill S Split Corp 20220311 0 7.34 7.34 7.34 7.34 140 7.34
SBR.TO Silver Bear Resources Plc 20220311 0 0.055 0.06 0.055 0.06 40111 0.06 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20220311 0 17.73 17.81 17.73 17.81 376 17.81 up up correct
SCL.TO Shawcor Ltd 20220311 0 5.25 5.26 5.01 5.04 783343 5.04 down down correct
SCY.TO Scandium International Mining Corp 20220311 0 0.145 0.145 0.14 0.145 40548 0.145
SDE.TO Spartan Delta Corp. 20220311 0 8.92 9.11 8.83 9.03 302380 9.03 up up correct
SEA.TO Seabridge Gold Inc 20220311 0 23.18 23.52 22.93 23.28 79709 23.28 up up correct
SES.TO Secure Energy Services Inc 20220311 0 5.48 5.57 5.42 5.49 710833 5.49 up up correct
SFC.TO Sagicor Financial Company Ltd 20220311 0 6.36 6.36 6.35 6.35 4200 6.35 down up incorrect
SFI.TO Solution Financial Inc. 20220311 0 0.34 0.36 0.34 0.36 26500 0.36 up up correct
SGLD.TO Sabre Gold Mines Corp. 20220311 0 0.065 0.065 0.065 0.065 148202 0.065
SGQ.TO SouthGobi Resources Ltd 20220311 0 0.22 0.22 0.21 0.21 136298 0.21 down up incorrect
SGR-U.TO Slate Grocery REIT 20220311 0 12.43 12.43 12.43 12.43 300 12.43
SGR-UN.TO Slate Grocery REIT 20220311 0 15.52 15.67 15.45 15.64 84319 15.64 up up correct
SGY.TO Surge Energy Inc 20220311 0 8.83 9.12 8.59 8.86 1336212 8.86 up up correct
SHLE.TO Source Energy Services Ltd 20220311 0 2.45 2.45 2.05 2.05 127304 2.05 down down correct
SHOP.TO Shopify Inc 20220311 0 726 735 691.48 694.03 392143 694.03 down down correct
SIA.TO Sienna Senior Living Inc 20220311 0 15.14 15.345 15.09 15.11 396387 15.11 down down correct
SID.TO CI U.S. Trendleaders ETF 20220311 0 30.2 30.2 30.18 30.18 300 30.18 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20220311 0 9.69 9.8 9.65 9.8 6500 9.8 up up correct
SII.TO Sprott Inc 20220311 0 58.99 59 57.45 58.62 64074 58.62 down down correct
SIL.TO SilverCrest Metals Inc 20220311 0 11.64 11.86 11.57 11.62 292808 11.62 down down correct
SIS.TO Savaria Corporation 20220311 0 17.52 17.7 17.52 17.65 39878 17.65 up up correct
SJ.TO Stella-Jones Inc 20220311 0 39.38 39.38 38.73 38.78 245826 38.78 down down correct
SJR-B.TO Shaw Communications Inc 20220311 0 38.63 38.8 38.48 38.54 3603512 38.54 down down correct
SKE.TO Skeena Resources Limited 20220311 0 16.7 16.85 16.07 16.33 486104 16.33 down down correct
SKYY.TO First Trust Cloud Computing ETF 20220311 0 18.55 18.55 18.55 18.55 207 18.55
SLF-PC.TO Sun Life Financial Inc 20220311 0 24.13 24.18 24.13 24.18 2400 24.18 up up correct
SLF-PD.TO Sun Life Financial Inc 20220311 0 23.99 24.11 23.99 24.11 1395 24.11 up up correct
SLF-PE.TO Sun Life Financial Inc 20220311 0 24.02 24.29 24.02 24.29 5120 24.29 up up correct
SLF-PJ.TO Sun Life Financial Inc 20220311 0 17.31 17.31 17.31 17.31 2050 17.31
SLF.TO Sun Life Financial Inc 20220311 0 67.58 68.26 67.46 67.48 1350657 67.48 down down correct
SLR.TO Solitario Zinc Corp 20220311 0 0.97 1.04 0.97 1.03 13200 1.03 up up correct
SLS.TO Solaris Resources Inc 20220311 0 13.88 13.98 13.43 13.43 91709 13.43 down down correct
SMC.TO Sulliden Mining Capital Inc 20220311 0 0.12 0.12 0.12 0.12 46000 0.12
SMT.TO Sierra Metals Inc 20220311 0 2.16 2.16 1.99 2.01 45490 2.01 down down correct
SMU-UN.TO Summit Industrial Income REIT 20220311 0 22.44 23.03 22.31 22.96 764953 22.96 up up correct
SNC.TO SNC-Lavalin Group Inc 20220311 0 32.39 33.11 32.32 32.79 697227 32.79 up up correct
SOLG.TO SolGold Plc 20220311 0 0.475 0.475 0.47 0.47 7615 0.47 down down correct
SOT-UN.TO Slate Office REIT 20220311 0 5.04 5.1 5.04 5.09 221266 5.09 up up correct
SOY.TO SunOpta Inc 20220311 0 6.39 6.39 5.85 5.89 124396 5.89 down down correct
SPB.TO Superior Plus Corp 20220311 0 11.68 11.7 11.48 11.49 576627 11.49 down down correct
SPG.TO Spark Power Group Inc 20220311 0 1.12 1.12 1.08 1.09 13491 1.09 down down correct
SPPP-U.TO SPPP-U 20220311 0 19 19 19 19 355 19
SPPP.TO Sprott Physical Platinum and Palladium Trust 20220311 0 24.39 24.39 24 24.25 4082 24.25 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20220311 0 32.65 33.08 32.65 32.93 208946 32.93 up up correct
SRV-UN.TO SIR Royalty Income Fund 20220311 0 12.25 12.44 12.23 12.44 5969 12.44 up up correct
SSL.TO Sandstorm Gold Ltd 20220311 0 10.36 10.54 10.23 10.43 412428 10.43 up up correct
SSRM.TO SSR Mining Inc 20220311 0 27.5 28.59 27.21 28.34 485109 28.34 up up correct
STEP.TO STEP Energy Services Ltd 20220311 0 2.25 2.25 2.13 2.17 68987 2.17 down down correct
STGO.TO Steppe Gold Ltd 20220311 0 1.45 1.53 1.45 1.53 48812 1.53 up up correct
STLC.TO Stelco Holdings Inc 20220311 0 47.23 47.8 47.02 47.51 735806 47.51 up up correct
STN.TO Stantec Inc 20220311 0 64.11 64.17 63.25 63.25 183506 63.25 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20220311 0 23.06 23.1 22.92 22.92 9355 22.92 down down correct
SU.TO Suncor Energy Inc 20220311 0 40.17 41.05 40.03 40.49 14065757 40.49 up up correct
SVB.TO Silver Bull Resources Inc 20220311 0 0.305 0.305 0.305 0.305 12200 0.305
SVM.TO Silvercorp Metals Inc 20220311 0 5.17 5.24 5.09 5.21 669669 5.21 up up correct
SVR-C.TO iShares Silver Bullion ETF 20220311 0 12.51 12.76 12.51 12.76 1935 12.76 up up correct
SVR.TO iShares Silver Bullion ETF 20220311 0 12.92 13.09 12.92 13.03 24365 13.03 up up correct
SW.TO Sierra Wireless Inc 20220311 0 24.22 24.22 23.5 23.61 72245 23.61 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20220311 0 3.15 3.15 3.1 3.1 2251 3.1 down down correct
SXP.TO Supremex Inc 20220311 0 3.68 3.7 3.61 3.65 28926 3.65 down down correct
SYLD.TO Purpose Strategic Yield Fund 20220311 0 20.31 20.31 20.31 20.31 500 20.31
SYZ.TO Sylogist Ltd. 20220311 0 10.04 10.23 10.01 10.05 94626 10.05 up up correct
SZLS.TO StageZero Life Sciences Ltd 20220311 0 0.185 0.19 0.18 0.19 61970 0.19 up up correct
T.TO TELUS Corporation 20220311 0 33.15 33.455 33.125 33.33 4273970 33.33 up up correct
TA-PD.TO TransAlta Corporation 20220311 0 14.89 14.95 14.89 14.95 1700 14.95 up up correct
TA-PE.TO TA-PE 20220311 0 15.9 15.9 15.9 15.9 100 15.9
TA-PF.TO TA-PF 20220311 0 20.05 20.07 19.85 20 7460 20 down up incorrect
TA-PH.TO TA-PH 20220311 0 22.47 22.5 22.47 22.5 8070 22.5 up down incorrect
TA-PJ.TO TransAlta Corporation 20220311 0 22.75 22.8 22.75 22.8 5480 22.8 up up correct
TA.TO TransAlta Corporation 20220311 0 12.65 12.66 12.51 12.52 537448 12.52 down down correct
TAIG.TO Taiga Motors Corp 20220311 0 5.8 5.8 5.52 5.55 18431 5.55 down down correct
TBL.TO Taiga Building Products Ltd 20220311 0 2.71 2.74 2.67 2.74 9775 2.74 up up correct
TBP.TO Tetra Bio-Pharma Inc 20220311 0 0.075 0.075 0.07 0.07 195002 0.07 down down correct
TC.TO Tucows Inc 20220311 0 82.01 82.97 81.61 82.15 2989 82.15 up up correct
TCL-A.TO Transcontinental Inc 20220311 0 18.29 18.77 18.06 18.06 456816 18.06 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20220311 0 23.03 23.03 23.03 23.03 8702 23.03
TCLV.TO TD Q Canadian Low Volatility ETF 20220311 0 20.87 20.87 20.87 20.87 147 20.87
TCN.TO Tricon Residential Inc 20220311 0 19.46 20.165 19.46 19.95 922607 19.95 up up correct
TCS.TO Tecsys Inc 20220311 0 33.55 33.55 30.92 30.93 18970 30.93 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20220311 0 14.83 14.83 14.83 14.83 300 14.83
TCW.TO Trican Well Service Ltd 20220311 0 3.36 3.375 3.27 3.27 637149 3.27 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20220311 0 22.35 22.56 22.35 22.45 2330 22.45 up up correct
TD-PFB.TO The Toronto-Dominion Bank 20220311 0 22.55 22.56 22.55 22.56 1866 22.56 up up correct
TD-PFC.TO The Toronto-Dominion Bank PFD SER 5 20220311 0 22.58 22.86 22.58 22.75 4100 22.75 up up correct
TD-PFD.TO The Toronto-Dominion Bank 20220311 0 24.14 24.14 23.87 23.87 2600 23.87 down down correct
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20220311 0 24.05 24.38 24.05 24.1 3802 24.1 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20220311 0 25.15 25.15 25.15 25.15 1380 25.15
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20220311 0 24.75 24.98 24.75 24.98 2700 24.98 up up correct
TD-PFK.TO The Toronto-Dominion Bank 20220311 0 24.57 24.6 24.57 24.6 4300 24.6 up up correct
TD-PFL.TO The Toronto-Dominion Bank 20220311 0 25.95 25.96 25.94 25.96 18300 25.96 up up correct
TD-PFM.TO The Toronto-Dominion Bank 20220311 0 26.1 26.1 25.96 26 5915 26 down down correct
TD.TO The Toronto-Dominion Bank 20220311 0 98.67 99.29 98 98.06 5033731 98.06 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20220311 0 14.06 14.06 14.05 14.05 9721 14.05 down up incorrect
TDOC.TO TD Global Healthcare Leaders Index ETF 20220311 0 16.1 16.1 15.88 15.88 2861 15.88 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20220311 0 25.27 25.27 24.54 24.61 65470 24.61 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20220311 0 9.49 9.49 9.22 9.23 26433 9.23 down up incorrect
TECK-A.TO Teck Resources Limited 20220311 0 56.01 56.8 55.37 56.48 1284 56.48 up up correct
TECK-B.TO Teck Resources Limited 20220311 0 53.3 53.91 52.65 53.35 1778671 53.35 up down incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20220311 0 9.48 9.48 9.47 9.47 1575 9.47 down down correct
TF.TO Timbercreek Financial Corp 20220311 0 9.53 9.59 9.49 9.55 77246 9.55 up up correct
TFII.TO TFI International Inc 20220311 0 122.44 122.44 118.2 118.33 309509 118.33 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20220311 0 18.5 18.61 18.35 18.35 46842 18.35 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20220311 0 18.35 18.35 18.26 18.26 11804 18.26 down down correct
TGL.TO TransGlobe Energy Corporation 20220311 0 4.81 4.9 4.74 4.75 10084 4.75 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20220311 0 17.05 17.05 17.01 17.01 548 17.01 down down correct
TH.TO Theratechnologies Inc 20220311 0 3.42 3.42 3.31 3.35 8220 3.35 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20220311 0 19.99 19.99 19.94 19.94 600 19.94 down down correct
TI.TO Titan Mining Corporation 20220311 0 0.72 0.72 0.72 0.72 595 0.72
TIH.TO Toromont Industries Ltd 20220311 0 116.29 116.62 115.22 115.78 89587 115.78 down up incorrect
TILV.TO TD Q International Low Volatility ETF 20220311 0 14.22 14.22 14.22 14.22 301 14.22
TINF.TO TD Active Global Infrastructure Equity ETF 20220311 0 17.5 17.5 17.3 17.3 6518 17.3 down up incorrect
TIXT.TO TELUS International 20220311 0 30.68 30.68 29.09 29.2 126093 29.2 down down correct
TKO.TO Taseko Mines Limited 20220311 0 2.75 2.75 2.66 2.66 181845 2.66 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20220311 0 18.65 18.65 18.23 18.23 3709 18.23 down down correct
TLG.TO Troilus Gold Corp 20220311 0 0.88 0.91 0.85 0.88 337419 0.88
TLO.TO Talon Metals Corp 20220311 0 0.77 0.79 0.76 0.77 1054240 0.77
TLRY.TO Tilray Inc 20220311 0 6.95 6.95 6.59 6.61 1160139 6.61 down up incorrect
TMD.TO Titan Medical Inc 20220311 0 0.65 0.65 0.63 0.65 25119 0.65
TMEC.TO TD Morningstar ESG Canada Equity Index ETF 20220311 0 18.81 18.81 18.77 18.77 1225 18.77 down up incorrect
TMEI.TO TD Morningstar ESG International Equity Index ETF 20220311 0 14.56 14.56 14.51 14.52 18279 14.52 down down correct
TMEU.TO TD Morningstar ESG U.S. Equity Index ETF 20220311 0 16.89 16.89 16.67 16.67 1213 16.67 down down correct
TML.TO Treasury Metals Inc 20220311 0 0.75 0.75 0.74 0.74 1788 0.74 down down correct
TMQ.TO Trilogy Metals Inc 20220311 0 1.41 1.41 1.31 1.33 23784 1.33 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20220311 0 6.84 6.89 6.8 6.88 309068 6.88 up up correct
TNX.TO Tanzanian Gold Corporation 20220311 0 0.57 0.61 0.495 0.51 187409 0.51 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20220311 0 17.72 17.72 17.58 17.58 1887 17.58 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20220311 0 14.86 14.86 14.8 14.8 1727 14.8 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20220311 0 16.29 16.29 16.17 16.17 1940 16.17 down down correct
TOT.TO Total Energy Services Inc 20220311 0 6.95 7.03 6.75 6.77 51077 6.77 down down correct
TOU.TO Tourmaline Oil Corp 20220311 0 50.44 51.13 50.1 50.85 957303 50.85 up up correct
TOY.TO Spin Master Corp 20220311 0 42.43 42.47 41.91 42 38231 42 down down correct
TPAY.TO TD Income Builder ETF 20220311 0 23.39 23.39 23.39 23.39 2334 23.39
TPE.TO TD International Equity Index ETF 20220311 0 18.26 18.26 17.97 17.97 12495 17.97 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20220311 0 10.81 10.95 10.81 10.95 6445 10.95 up up correct
TPU.TO TD U.S. Equity Index ETF 20220311 0 30.94 30.94 30.26 30.27 19419 30.27 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20220311 0 16.1 16.14 16.07 16.07 21627 16.07 down down correct
TQGD.TO TD Q Global Dividend ETF 20220311 0 15.39 15.39 15.34 15.34 1025 15.34 down down correct
TQGM.TO TD Q Global Multifactor ETF 20220311 0 15.1 15.1 15.1 15.1 100 15.1
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20220311 0 16.8 16.8 16.68 16.68 2000 16.68 down down correct
TRI-PB.TO Thomson Reuters Corp 20220311 0 16.22 16.22 16.22 16.22 2000 16.22
TRI.TO Thomson Reuters Corporation 20220311 0 132.81 134.37 131.91 131.98 415783 131.98 down down correct
TRL.TO Trilogy International Partners Inc 20220311 0 2.1 2.1 2.1 2.1 10101 2.1
TRP-PA.TO TC Energy Corporation 20220311 0 17.48 17.57 17.48 17.56 22900 17.56 up up correct
TRP-PB.TO TC Energy Corporation 20220311 0 13.21 13.3 13.2 13.3 12651 13.3 up up correct
TRP-PC.TO TC Energy Corporation 20220311 0 14.31 14.54 14.31 14.4 4187 14.4 up up correct
TRP-PD.TO TRP-PD 20220311 0 19.6 19.61 19.58 19.6 16370 19.6
TRP-PE.TO TRP-PE 20220311 0 19.4 19.41 19.35 19.4 18000 19.4
TRP-PG.TO TRP-PG 20220311 0 22.27 22.27 22.25 22.25 5000 22.25 down down correct
TRP-PK.TO TC Energy Corporation 20220311 0 25.17 25.27 25.17 25.27 7000 25.27 up up correct
TRP.TO TC Energy Corporation 20220311 0 71.24 71.59 69.65 69.66 4493352 69.66 down down correct
TRQ.TO Turquoise Hill Resources Ltd 20220311 0 25.93 26.14 25.5 25.68 146822 25.68 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20220311 0 19.49 19.49 19.41 19.41 1400 19.41 down down correct
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20220311 0 19.82 19.82 19.15 19.15 14618 19.15 down down correct
TRZ.TO Transat A.T. Inc 20220311 0 4.67 4.67 4.54 4.62 98078 4.62 down down correct
TSK.TO Talisker Resources Ltd 20220311 0 0.26 0.265 0.26 0.265 109000 0.265 up up correct
TSL.TO Tree Island Steel Ltd 20220311 0 5.93 6.01 5.79 5.97 40237 5.97 up up correct
TSU.TO Trisura Group Ltd 20220311 0 30.49 30.5 29.95 30.01 62827 30.01 down down correct
TTP.TO TD Canadian Equity Index ETF 20220311 0 24.65 24.72 24.57 24.57 20954 24.57 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20220311 0 19.44 19.44 19.32 19.32 6504 19.32 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20220311 0 18.1 18.1 18 18 1947 18 down down correct
TV.TO Trevali Mining Corporation 20220311 0 1.54 1.54 1.4 1.41 71344 1.41 down up incorrect
TVE.TO Tamarack Valley Energy Ltd 20220311 0 5.3 5.335 5.22 5.31 3595643 5.31 up down incorrect
TVK.TO TerraVest Industries Inc 20220311 0 24.51 25.5 24.5 24.8 21320 24.8 up up correct
TWC.TO TWC Enterprises Limited 20220311 0 19 19 19 19 1200 19
TWM.TO Tidewater Midstream and Infrastructure Ltd 20220311 0 1.34 1.34 1.29 1.29 663229 1.29 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20220311 0 21.06 21.06 20.62 20.62 5659 20.62 down up incorrect
TXF.TO CI Tech Giants Covered Call ETF 20220311 0 19.04 19.04 18.46 18.46 95105 18.46 down down correct
TXG.TO Torex Gold Resources Inc 20220311 0 16.72 17.24 16.65 17.11 344739 17.11 up down incorrect
TXP.TO Touchstone Exploration Inc 20220311 0 1.35 1.35 1.32 1.33 61087 1.33 down up incorrect
TXT-UN.TO Top 10 Split Trust 20220311 0 4.01 4.01 4.01 4.01 400 4.01
U-U.TO Sprott Physical Uranium Trust 20220311 0 14.97 14.97 14.18 14.2 112707 14.2 down down correct
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20220311 0 12.35 12.35 12.33 12.33 600 12.15 down down correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20220311 0 12.59 12.59 12.46 12.46 3400 12.46 down down correct
UEX.TO UEX Corporation 20220311 0 0.415 0.42 0.4 0.4 1156464 0.4 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20220311 0 47.24 47.27 46.77 46.77 1800 46.77 down down correct
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20220311 0 32.48 32.48 32.48 32.48 860 32.48
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20220311 0 29.8 29.8 29.8 29.8 100 29.8
UNC.TO United Corporations Limited 20220311 0 105.9 105.9 105.9 105.9 200 105.9
UNI.TO Unisync Corp 20220311 0 2.88 2.88 2.88 2.88 38816 2.88
UNS.TO Uni-Select Inc 20220311 0 26.87 27.21 25.99 26.99 49134 26.99 up up correct
URE.TO Ur-Energy Inc 20220311 0 2.3 2.32 2.19 2.23 248368 2.23 down down correct
USA.TO Americas Gold and Silver Corporation 20220311 0 1.52 1.54 1.45 1.47 293032 1.47 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20220311 0 34.51 34.51 33.91 33.91 1014 33.91 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20220311 0 24.36 24.4 24.33 24.33 33228 24.33 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20220311 0 19.68 19.83 19.68 19.83 1036367 19.83 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20220311 0 29.11 29.11 28.83 28.83 84684 28.83 down up incorrect
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20220311 0 24.35 24.35 24.33 24.34 2095 24.34 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20220311 0 24.27 24.27 24.22 24.23 1802 24.23 down up incorrect
VCE.TO Vanguard FTSE Canada Index ETF 20220311 0 47.12 47.23 46.89 46.92 13748 46.92 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20220311 0 26.33 26.33 26.3 26.3 5038 26.3 down down correct
VCM.TO Vecima Networks Inc 20220311 0 16.38 16.53 16.38 16.5 2775 16.5 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20220311 0 43.65 43.81 43.5 43.5 42248 43.5 down up incorrect
VCNS.TO Vanguard Conservative ETF Portfolio 20220311 0 27.42 27.51 27.42 27.45 4914 27.45 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20220311 0 36.57 36.57 36.14 36.14 9140 36.14 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20220311 0 46.88 47.15 46.82 46.88 130603 46.88
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20220311 0 29.3 29.3 28.9 28.9 4226 28.9 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20220311 0 34.34 34.4 33.58 33.58 66360 33.58 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20220311 0 45.29 45.34 44.75 44.75 7541 44.75 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20220311 0 34.36 34.37 33.85 33.85 143084 33.85 down down correct
VET.TO Vermilion Energy Inc 20220311 0 28.44 29.75 28.44 28.61 2839221 28.61 up down incorrect
VFV.TO Vanguard S&P 500 Index ETF 20220311 0 97 97 95.16 95.16 194682 95.16 down down correct
VGCX.TO Victoria Gold Corp 20220311 0 17.7 18.16 17.48 17.9 248559 17.9 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20220311 0 67.54 67.54 66.5 66.5 10649 66.5 down up incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20220311 0 52.11 52.11 51.28 51.28 3019 51.28 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20220311 0 30.59 30.6 30.25 30.26 148156 30.26 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20220311 0 24.18 24.18 24.14 24.14 870 24.14 down down correct
VGZ.TO Vista Gold Corp 20220311 0 1.15 1.25 1.15 1.23 41619 1.23 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20220311 0 31.35 31.35 31.09 31.09 895 31.09 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20220311 0 25.39 25.39 25.06 25.06 5046 25.06 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20220311 0 29 29.03 28.53 28.58 66912 28.58 down down correct
VIVO.TO VIVO Cannabis Inc 20220311 0 0.075 0.075 0.07 0.07 392959 0.07 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20220311 0 24.41 24.41 24.36 24.36 2027 24.36 down down correct
VLE.TO Valeura Energy Inc 20220311 0 0.435 0.435 0.435 0.435 15233 0.435
VLN.TO Velan Inc 20220311 0 9.77 9.99 9.76 9.91 3975 9.91 up up correct
VLNS.TO The Valens Company Inc 20220311 0 2.58 2.58 2.41 2.46 145550 2.46 down down correct
VMD.TO Viemed Healthcare Inc 20220311 0 5.79 5.79 5.53 5.65 30227 5.65 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20220311 0 43.25 43.25 43.25 43.25 542 43.25
VNP.TO 5N Plus Inc 20220311 0 2.15 2.15 2.1 2.12 49066 2.12 down down correct
VOYG.TO Voyager Digital Ltd. 20220311 0 7.71 7.85 7.48 7.58 328521 7.58 down up incorrect
VQS.TO Viq Solutions Inc 20220311 0 2.34 2.34 2.22 2.22 5607 2.22 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20220311 0 36.48 36.81 36.48 36.75 5443 36.75 up down incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20220311 0 24.95 24.97 24.79 24.79 64720 24.79 down up incorrect
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20220311 0 23.23 23.26 23.23 23.23 27680 23.23
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20220311 0 23.64 23.66 23.63 23.63 17745 23.63 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20220311 0 71.85 71.85 70.29 70.3 112143 70.3 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20220311 0 74.86 74.86 73.315 73.315 51397 73.315 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20220311 0 79.27 79.27 77.47 77.47 15832 77.47 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20220311 0 40.3 40.3 39.77 39.77 2617 39.77 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20220311 0 31.85 31.89 31.64 31.64 1003 31.64 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20220311 0 46.79 46.79 45.84 45.84 19672 45.84 down down correct
VXM.TO CI Morningstar International Value Index ETF 20220311 0 23.92 24.09 23.89 24.07 2400 24.07 up down incorrect
WBR.TO Waterloo Brewing Ltd 20220311 0 5.31 5.45 5.31 5.45 4083 5.45 up up correct
WCN.TO Waste Connections Inc 20220311 0 170.83 171.85 170.39 170.97 210004 170.97 up up correct
WCP.TO Whitecap Resources Inc 20220311 0 9.8 10.04 9.79 9.9 3791832 9.9 up up correct
WDO.TO Wesdome Gold Mines Ltd 20220311 0 16 16.425 15.97 16.29 761038 16.29 up up correct
WEED.TO Canopy Growth Corporation 20220311 0 8.23 8.25 7.725 7.74 1743187 7.74 down down correct
WEF.TO Western Forest Products Inc 20220311 0 2.11 2.16 2.1 2.14 997508 2.14 up up correct
WELL.TO WELL Health Technologies Corp 20220311 0 4.57 4.57 4.31 4.32 564100 4.32 down down correct
WFC.TO Wall Financial Corporation 20220311 0 14.95 14.95 14.7 14.7 300 14.7 down down correct
WFG.TO West Fraser Timber Co Ltd 20220311 0 122.06 122.06 119.15 119.42 242437 119.42 down down correct
WFS-PA.TO World Financial Split Corp 20220311 0 9.9 9.95 9.9 9.95 2100 9.95 up down incorrect
WILD.TO WildBrain Ltd 20220311 0 3.51 3.63 3.49 3.61 137666 3.61 up up correct
WJX.TO Wajax Corporation 20220311 0 21 21 20.03 20.13 195842 20.13 down down correct
WLLW.TO Willow Biosciences Inc 20220311 0 0.34 0.35 0.33 0.35 69208 0.35 up down incorrect
WM.TO Wallbridge Mining Company Limited 20220311 0 0.38 0.385 0.37 0.375 360729 0.375 down down correct
WN-PC.TO George Weston Limited 20220311 0 25.25 25.41 25.24 25.41 2798 25.41 up up correct
WN-PD.TO George Weston Limited 20220311 0 25.26 25.34 25.26 25.34 3005 25.34 up down incorrect
WN-PE.TO George Weston Limited 20220311 0 24.39 24.39 24.39 24.39 200 24.39
WN.TO George Weston Limited 20220311 0 156.79 159.83 156.16 157.86 167020 157.86 up down incorrect
WOMN.TO BMO Women in Leadership Fund 20220311 0 28.9 28.9 28.4 28.4 393 28.4 down up incorrect
WPK.TO Winpak Ltd 20220311 0 42 43.15 42 43.04 86071 43.04 up up correct
WPM.TO Wheaton Precious Metals Corp 20220311 0 60.12 61.6 60.06 61.27 1052102 61.27 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20220311 0 2.01 2.01 1.85 1.86 386494 1.86 down down correct
WRG.TO Western Energy Services Corp 20220311 0 0.49 0.49 0.46 0.48 116198 0.48 down down correct
WRN.TO Western Copper and Gold Corporation 20220311 0 2.59 2.6 2.53 2.58 201851 2.58 down down correct
WRX.TO Western Resources Corp 20220311 0 0.41 0.43 0.4 0.43 48256 0.43 up up correct
WSP.TO WSP Global Inc 20220311 0 169.02 169.78 165.08 166.28 230229 166.28 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20220311 0 26.76 26.825 26.22 26.22 24483 26.22 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20220311 0 31.93 31.93 31.79 31.79 8218 31.79 down up incorrect
WTE.TO Westshore Terminals Investment Corporation 20220311 0 31.63 31.745 30.76 30.96 132020 30.96 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20220311 0 25.64 25.65 25.54 25.54 2175 25.54 down up incorrect
X.TO TMX Group Limited 20220311 0 135 136.18 134.5 135.64 109679 135.64 up down incorrect
XAM.TO Xanadu Mines Limited 20220311 0 0.025 0.025 0.025 0.025 5411 0.025
XAU.TO Goldmoney Inc 20220311 0 2.1 2.1 1.97 1.98 30530 1.98 down down correct
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20220311 0 32.3 32.3 31.75 31.77 107969 31.77 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20220311 0 26.1 26.1 25.81 25.81 30621 25.81 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20220311 0 29.92 29.92 29.8 29.8 72945 29.8 down up incorrect
XBC.TO Xebec Adsorption Inc 20220311 0 1.95 1.95 1.76 1.8 575911 1.8 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20220311 0 20.35 20.4 20.34 20.35 28716 20.35
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20220311 0 37.62 37.63 37.62 37.63 200 37.63 up up correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20220311 0 44.27 44.27 44.27 44.27 264 44.27
XCG.TO iShares Canadian Growth Index ETF 20220311 0 44.42 44.55 44.41 44.41 3624 44.41 down down correct
XCH.TO iShares China Index ETF 20220311 0 18.68 18.68 17.71 17.73 74981 17.73 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20220311 0 21.56 21.56 21.53 21.53 729 21.53 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20220311 0 64.7 64.7 64.34 64.34 1411 64.34 down down correct
XCV.TO iShares Canadian Value Index ETF 20220311 0 35.95 35.95 35.8 35.8 937 35.8 down down correct
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20220311 0 22.33 22.33 22.1 22.1 9562 22.1 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20220311 0 23.5 23.5 23.33 23.33 3932 23.33 down up incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20220311 0 26.42 26.53 26.4 26.4 41269 26.4 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20220311 0 46.6 46.6 46.41 46.41 2130 46.41 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20220311 0 25.24 25.24 25.02 25.04 2451 25.04 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20220311 0 25.23 25.23 24.9 24.9 3004 24.9 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20220311 0 31.84 31.97 31.76 31.78 48697 31.78 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20220311 0 17.25 17.25 17.12 17.15 1006 17.15 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20220311 0 26.3 26.3 25.68 25.69 31428 25.69 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20220311 0 31.53 31.53 30.94 30.95 100581 30.95 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20220311 0 27.39 27.49 27 27 3121 27 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20220311 0 30.35 30.35 30.06 30.06 5156 30.06 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20220311 0 25.69 25.69 25.28 25.28 115386 25.28 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20220311 0 26.91 26.91 26.74 26.74 1180 26.74 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20220311 0 24.82 24.82 24.24 24.29 4009 24.29 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20220311 0 25.31 25.31 25.01 25.04 5743 25.04 down down correct
XFR.TO iShares Floating Rate Index ETF 20220311 0 20.04 20.05 20.04 20.05 1735 20.05 up up correct
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20220311 0 35.22 35.22 35.1 35.1 1800 35.1 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20220311 0 20.81 20.81 20.75 20.75 8750 20.75 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20220311 0 39.32 39.41 39.32 39.35 686 39.35 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20220311 0 24.57 24.57 24.22 24.22 41374 24.22 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20220311 0 19.81 19.81 19.77 19.77 3652 19.77 down up incorrect
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20220311 0 64.26 64.45 63.8 63.8 5265 63.8 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20220311 0 31.9 31.9 31.7 31.7 960 31.7 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20220311 0 27.25 27.29 27.18 27.18 1957 27.18 down up incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20220311 0 17.5 17.5 17.32 17.32 3883 17.32 down down correct
XID.TO iShares India Index ETF 20220311 0 42.39 42.39 42.24 42.26 1059 42.26 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220311 0 22.81 22.81 22.67 22.7 956 22.7 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220311 0 37.89 37.89 37.89 37.89 100 37.89
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20220311 0 28.26 28.29 27.88 27.89 25191 27.89 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20220311 0 20.18 20.18 20.09 20.09 4617 20.09 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20220311 0 22.48 22.48 22.38 22.38 12767 22.38 down down correct
XLY.TO Auxly Cannabis Group Inc 20220311 0 0.155 0.155 0.145 0.15 708689 0.15 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20220311 0 25.21 25.22 25.13 25.15 3427 25.15 down down correct
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20220311 0 24.17 24.17 23.87 23.87 5791 23.87 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20220311 0 33.68 33.68 33.28 33.28 3325 33.28 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20220311 0 22.9 22.9 22.9 22.9 1606 22.9
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20220311 0 27.25 27.25 27.16 27.16 1300 27.16 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20220311 0 31.57 31.57 31.57 31.57 500 31.57
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20220311 0 24.08 24.08 23.96 23.96 1245 23.96 down down correct
XMU.TO iShares MSCI Min Vol USA Index ETF 20220311 0 63.6 63.6 63.6 63.6 224 63.6
XMV.TO iShares MSCI Min Vol Canada Index ETF 20220311 0 39.42 39.44 39.42 39.44 1229 39.44 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20220311 0 45.42 45.42 44.98 44.98 1800 44.98 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20220311 0 19.89 19.89 19.83 19.83 11629 19.83 down up incorrect
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20220311 0 26.35 26.35 26.08 26.08 11387 26.08 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20220311 0 107.12 107.17 103.81 103.81 147638 103.81 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20220311 0 25.97 25.99 25.95 25.97 2559 25.97
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20220311 0 19.16 19.16 19.16 19.16 1027 19.16
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20220311 0 26.82 26.82 26.76 26.76 242649 26.76 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20220311 0 18.59 18.59 18.55 18.55 127347 18.55 down down correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20220311 0 19.21 19.21 19.13 19.13 3637 19.13 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20220311 0 21.02 21.05 20.89 20.89 2310 20.89 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20220311 0 19.3 19.3 19.03 19.03 683 19.03 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20220311 0 18.7 18.72 18.67 18.7 28494 18.7
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20220311 0 38.39 38.39 38.39 38.39 400 38.39
XSI.TO iShares Short Term Strategic Fixed Income ETF 20220311 0 17.74 17.74 17.72 17.72 400 17.72 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20220311 0 26.92 26.98 26.9 26.9 2036 26.9 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20220311 0 26.99 26.99 26.85 26.87 2363 26.87 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20220311 0 46.07 46.11 45.15 45.18 347785 45.18 down down correct
XSQ.TO iShares Short Term High Quality Canadian Bond Index ETF 20220311 0 19.03 19.03 19.03 19.03 255 19.03
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20220311 0 19.54 19.54 19.525 19.525 4952 19.525 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20220311 0 40.22 40.45 40.22 40.45 3003 40.45 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20220311 0 41.05 41.12 41.05 41.11 1592 41.11 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20220311 0 40.27 40.45 39.42 39.42 83467 39.42 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20220311 0 29.39 29.39 29.05 29.05 2500 29.05 down down correct
XTC.TO Exco Technologies Limited 20220311 0 9.27 9.38 9.15 9.31 45433 9.31 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20220311 0 10.45 10.45 10.45 10.45 1700 10.45
XTD.TO TDb Split Corp 20220311 0 5.45 5.47 5.42 5.44 7677 5.44 down down correct
XTG.TO Xtra-Gold Resources Corp 20220311 0 1.12 1.12 1.11 1.11 7100 1.11 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20220311 0 11.23 11.23 11.195 11.2 29748 11.2 down up incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20220311 0 37.21 37.21 36.39 36.39 18793 36.39 down down correct
XULR.TO iShares ESG MSCI USA Leaders Index ETF 20220311 0 43.68 43.68 43.03 43.03 400 43.03 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20220311 0 53.84 53.84 53.19 53.19 11100 53.19 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20220311 0 67.66 67.66 66.54 66.61 48909 66.61 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20220311 0 55.35 55.35 54.61 54.61 6032 54.61 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20220311 0 41.08 41.08 40.29 40.29 32340 40.29 down down correct
XWD.TO iShares MSCI World Index ETF 20220311 0 66.44 66.64 65.44 65.44 16168 65.44 down down correct
Y.TO Yellow Pages Limited 20220311 0 12.86 13.15 12.8 12.8 3406 12.8 down down correct
YCM.TO New Commerce Split Fund 20220311 0 5.74 5.75 5.74 5.75 1778 5.75 up up correct
YGR.TO Yangarra Resources Ltd 20220311 0 2.56 2.56 2.44 2.47 270872 2.47 down up incorrect
YRB.TO Yorbeau Resources Inc 20220311 0 0.055 0.065 0.055 0.065 1322100 0.065 up up correct
YRI.TO Yamana Gold Inc 20220311 0 6.77 7.09 6.74 7.01 2547420 7.01 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20220311 0 14.81 14.82 14.76 14.76 170982 14.76 down up incorrect
ZAUT.TO BMO MSCI Tech & Industrial Innovation Index ETF 20220311 0 28.29 28.29 27.64 27.64 530 27.64 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20220311 0 35.05 35.05 34.77 34.77 1559 34.77 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20220311 0 33.92 34.16 33.17 33.17 46517 33.17 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20220311 0 48.26 48.26 48.11 48.11 477 48.11 down down correct
ZCH.TO BMO China Equity Index ETF 20220311 0 15.77 15.77 14.94 14.98 44770 14.98 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20220311 0 20.67 20.67 20.13 20.21 16319 20.21 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20220311 0 15.74 15.76 15.72 15.72 6512 15.72 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20220311 0 32.86 32.86 32.86 32.86 581 32.86
ZCS-L.TO BMO Short Corporate Bond Index ETF 20220311 0 21.95 21.95 21.95 21.95 943 21.95
ZCS.TO BMO Short Corporate Bond Index ETF 20220311 0 13.7 13.7 13.645 13.65 34394 13.65 down down correct
ZDB.TO BMO Discount Bond Index ETF 20220311 0 15.65 15.65 15.61 15.62 13826 15.62 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20220311 0 21.53 21.53 21.3 21.32 3402 21.32 down up incorrect
ZDI.TO BMO International Dividend ETF 20220311 0 19.25 19.27 19.04 19.07 4612 19.07 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20220311 0 53.57 53.7 52.9 52.9 16783 52.9 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20220311 0 23.31 23.42 23.09 23.09 136335 23.09 down down correct
ZDV.TO BMO Canadian Dividend ETF 20220311 0 21.55 21.56 21.47 21.48 116671 21.48 down down correct
ZDY-U.TO BMO US Dividend ETF 20220311 0 28.26 28.26 28.26 28.26 1500 28.26
ZDY.TO BMO US Dividend ETF 20220311 0 35.15 35.15 34.86 34.89 6517 34.89 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20220311 0 19.02 19.02 18.7 18.73 18893 18.73 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20220311 0 40.64 40.86 40.39 40.4 691717 40.4 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20220311 0 12.93 13.05 12.93 12.99 3460 12.99 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20220311 0 20.17 20.24 19.7 19.71 55294 19.71 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20220311 0 57.97 59.03 57.97 58.6 62066 58.6 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20220311 0 26.49 26.49 26.18 26.18 8873 26.18 down down correct
ZESG.TO BMO Balanced ESG ETF 20220311 0 32.19 32.19 32.19 32.19 4641 32.19
ZFH.TO BMO Floating Rate High Yield ETF 20220311 0 13.9 13.92 13.88 13.88 4853 13.88 down up incorrect
ZFIN.TO BMO MSCI Fintech Innovation Index ETF 20220311 0 21.2 21.2 21.12 21.12 405 21.12 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20220311 0 16.12 16.12 16.01 16.01 14378 16.01 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20220311 0 15.73 15.73 15.71 15.72 10005 15.72 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20220311 0 20.88 20.88 20.88 20.88 7000 20.88
ZFS.TO BMO Short Federal Bond Index ETF 20220311 0 13.85 13.85 13.85 13.85 2035 13.85
ZGD.TO BMO Equal Weight Global Gold Index ETF 20220311 0 84.27 85.13 84.27 85.13 4508 85.13 up up correct
ZGEN.TO BMO MSCI Genomic Innovation Index ETF 20220311 0 21.87 21.87 21.3 21.3 1366 21.3 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20220311 0 44.05 44.05 43.79 43.79 2346 43.79 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20220311 0 45.97 45.97 45.55 45.56 4606 45.56 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20220311 0 37.06 37.06 36.66 36.66 4855 36.66 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20220311 0 28.8 28.8 28.57 28.76 5276 28.76 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20220311 0 22.64 22.64 22.62 22.62 341 22.62 down down correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20220311 0 12.29 12.29 12.11 12.11 17666 12.11 down down correct
ZID.TO BMO India Equity Index ETF 20220311 0 37.39 37.39 37.39 37.39 289 37.39
ZIN.TO BMO Equal Weight Industrials Index ETF 20220311 0 33.26 33.26 32.91 32.91 1071 32.91 down up incorrect
ZINN.TO BMO MSCI Innovation Index ETF 20220311 0 23.37 23.37 22.77 22.77 1634 22.77 down down correct
ZJG.TO BMO Junior Gold Index ETF 20220311 0 76.77 78.61 76.77 78.43 3595 78.43 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20220311 0 18.18 18.18 17.86 17.92 6442 17.92 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20220311 0 41.68 41.83 41.65 41.65 79918 41.65 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20220311 0 16.82 16.82 16.76 16.77 2225 16.77 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20220311 0 23.96 23.96 23.69 23.69 944 23.69 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20220311 0 17.53 17.53 17.47 17.47 706 17.47 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20220311 0 32.33 32.33 32.33 32.33 100 32.33
ZLU-U.TO BMO Low Volatility US Equity ETF 20220311 0 36.49 36.49 36.41 36.43 8900 36.43 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20220311 0 45.5 45.5 45.09 45.09 7926 45.09 down down correct
ZMI.TO BMO Monthly Income ETF 20220311 0 16.59 16.59 16.36 16.36 2226 16.36 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20220311 0 14.61 14.63 14.6 14.6 10967 14.6 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20220311 0 64.95 64.95 63.5 63.5 1519 63.5 down up incorrect
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20220311 0 14.09 14.09 14.08 14.08 713 14.08 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20220311 0 55.93 55.95 54.67 54.67 7156 54.67 down up incorrect
ZPAY-F.TO BMO Premium Yield ETF 20220311 0 29.65 29.65 29.38 29.38 7525 29.38 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20220311 0 30.25 30.25 30.25 30.25 700 30.25
ZPAY.TO BMO Premium Yield ETF 20220311 0 29.33 29.34 29.07 29.07 53074 29.07 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20220311 0 14.83 14.9 14.66 14.66 5743 14.66 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20220311 0 14.78 14.78 14.67 14.67 1034 14.67 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20220311 0 10.86 10.94 10.86 10.905 170095 10.905 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20220311 0 12.6 12.6 12.6 12.6 3180 12.6
ZPW.TO BMO US Put Write ETF 20220311 0 14.22 14.22 14.12 14.12 7881 14.12 down down correct

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