CollectAI

close-tor_stocks

2022/03/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20220315	0.12	0.12	0.12	0.12	147000	0.12
AAV.TO	Advantage Energy Ltd	20220315	6.75	6.9	6.54	6.87	941996	6.87	up	up	correct
ABST.TO	Absolute Software Corporation	20220315	10.1	10.19	9.74	9.85	267423	9.85	down	down	correct
ABTC.TO	Accelerate Carbon-Negative Bitcoin ETF	20220315	3.71	3.98	3.71	3.96	17030	3.96	up	down	incorrect
ABX.TO	Barrick Gold Corporation	20220315	29.29	30.73	29.27	30.37	5599281	30.37	up	up	correct
AC.TO	Air Canada	20220315	20.9	21.31	20.76	21.2	3704606	21.2	up	up	correct
ACB.TO	Aurora Cannabis Inc	20220315	3.79	3.9	3.71	3.86	1045390	3.86	up	down	incorrect
ACD.TO	Accord Financial Corp	20220315	8.77	8.8	8.77	8.8	1400	8.8	up	up	correct
ACO-X.TO	ATCO Ltd	20220315	41.29	42.25	41.29	42.16	288302	42.16	up	up	correct
ACQ.TO	AutoCanada Inc	20220315	30.57	32.43	30.54	32.12	193982	32.12	up	up	correct
ADCO.TO	Adcore Inc	20220315	0.495	0.495	0.42	0.43	174672	0.43	down	down	correct
ADN.TO	Acadian Timber Corp	20220315	19.28	19.28	19	19.07	7741	19.07	down	down	correct
ADW-A.TO	Andrew Peller Limited	20220315	7.22	7.22	7.06	7.12	27288	7.12	down	down	correct
AEM.TO	Agnico Eagle Mines Limited	20220315	73.9	76.84	73.56	76.26	1757509	76.26	up	up	correct
AEZS.TO	Aeterna Zentaris Inc	20220315	0.435	0.44	0.425	0.44	7139	0.44	up	up	correct
AFN.TO	Ag Growth International Inc	20220315	39.29	39.84	38.9	39.59	47666	39.59	up	up	correct
AGF-B.TO	AGF Management Limited	20220315	6.98	7.05	6.94	7.04	87045	7.04	up	up	correct
AGI.TO	Alamos Gold Inc	20220315	10.02	10.64	9.95	10.45	911150	10.45	up	down	incorrect
AGR-UN.TO	Sustainable Agriculture & Wellness Dividend Fund	20220315	8.19	8.36	8.15	8.36	10951	8.36	up	up	correct
AH.TO	Aleafia Health Inc	20220315	0.105	0.105	0.09	0.095	663152	0.095	down	down	correct
AI.TO	Atrium Mortgage Investment Corporation	20220315	13.99	13.99	13.95	13.99	20375	13.99
AIF.TO	Altus Group Limited	20220315	47.14	47.58	44.88	46.69	285337	46.69	down	down	correct
AII.TO	Almonty Industries Inc	20220315	1	1.04	1	1.03	52889	1.03	up	up	correct
AIM-PA.TO	Aimia Inc	20220315	19	19	19	19	200	19
AIM-PC.TO	Aimia Inc	20220315	23.25	23.25	23.25	23.25	200	23.25
AIM.TO	Aimia Inc	20220315	4.97	4.98	4.81	4.91	152589	4.91	down	up	incorrect
AKT-A.TO	AKITA Drilling Ltd	20220315	1.3	1.47	1.18	1.38	189411	1.38	up	down	incorrect
AKU.TO	Akumin Inc	20220315	1.24	1.24	1.13	1.17	15700	1.17	down	down	correct
ALA-PE.TO	AltaGas Ltd	20220315	24.63	24.86	24.63	24.76	1900	24.76	up	up	correct
ALA-PK.TO	AltaGas Ltd	20220315	25	25	24.98	24.98	1500	24.98	down	down	correct
ALA.TO	AltaGas Ltd	20220315	28.08	28.09	27.44	27.74	987337	27.74	down	down	correct
ALC.TO	Algoma Central Corporation	20220315	17.31	17.48	17.3	17.4	1826	17.4	up	up	correct
ALS.TO	Altius Minerals Corporation	20220315	23	23.27	22.36	23.25	204963	23.25	up	up	correct
ALYA.TO	Alithya Group Inc	20220315	3.4	3.4	3.28	3.3	41772	3.3	down	up	incorrect
AMM.TO	Almaden Minerals Ltd	20220315	0.455	0.455	0.42	0.43	61674	0.43	down	down	correct
AND.TO	Andlauer Healthcare Group Inc	20220315	47.44	50	47.44	49.41	24675	49.41	up	up	correct
ANX.TO	Anaconda Mining Inc	20220315	0.75	0.75	0.72	0.73	65852	0.73	down	down	correct
AOI.TO	Africa Oil Corp	20220315	2.2	2.28	2.17	2.2	2512554	2.2
AOT.TO	Ascot Resources Ltd	20220315	0.98	1.01	0.95	0.98	671660	0.98
AP-UN.TO	Allied Properties Real Estate Investment Trust	20220315	46.02	46.67	45.67	46.54	198605	46.54	up	down	incorrect
APLI.TO	Appili Therapeutics Inc	20220315	0.11	0.115	0.11	0.11	99223	0.11
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20220315	13.79	13.84	13.64	13.75	39269	13.75	down	down	correct
APS.TO	Aptose Biosciences Inc	20220315	1.32	1.37	1.3	1.37	17024	1.37	up	up	correct
APY.TO	Anglo Pacific Group plc	20220315	2.62	2.75	2.62	2.7	6417	2.7	up	up	correct
AQN-PD.TO	AQN-PD	20220315	24.88	25.11	24.88	24.95	27570	24.95	up	up	correct
AQN.TO	Algonquin Power & Utilities Corp	20220315	18.89	19.05	18.8	18.86	1644639	18.86	down	up	incorrect
AR.TO	Argonaut Gold Inc	20220315	2.32	2.52	2.3	2.52	781242	2.52	up	up	correct
ARB.TO	Accelerate Arbitrage Fund	20220315	26.25	26.4	26.25	26.4	900	26.4	up	up	correct
ARE.TO	Aecon Group Inc	20220315	15.8	15.8	15.52	15.54	562567	15.54	down	up	incorrect
ARG.TO	Amerigo Resources Ltd	20220315	1.79	1.81	1.74	1.76	591967	1.76	down	up	incorrect
ARIS.TO	Aris Gold Corp	20220315	1.62	1.63	1.49	1.5	71080	1.5	down	down	correct
ARX.TO	ARC Resources Ltd	20220315	14.47	14.85	14.05	14.64	5612986	14.64	up	up	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20220315	1.13	1.19	1.12	1.19	61647	1.19	up	up	correct
ASND.TO	Ascendant Resources Inc	20220315	0.185	0.185	0.185	0.185	3100	0.185
ASP.TO	Acerus Pharmaceuticals Corporation	20220315	0.045	0.045	0.045	0.045	282287	0.045
AT.TO	AcuityAds Holdings Inc	20220315	3	3.08	2.86	2.93	443568	2.93	down	down	correct
ATA.TO	ATS Automation Tooling Systems Inc	20220315	40.8	43.05	40.72	42.63	492163	42.63	up	up	correct
ATE.TO	Antibe Therapeutics Inc.	20220315	0.73	0.74	0.73	0.74	16550	0.74	up	up	correct
ATH.TO	Athabasca Oil Corporation	20220315	1.9	2.07	1.85	2.03	11033673	2.03	up	up	correct
ATZ.TO	Aritzia Inc	20220315	45.47	47.21	45.24	45.49	372119	45.49	up	up	correct
AUMN.TO	Golden Minerals Company	20220315	0.7	0.7	0.67	0.69	7142	0.69	down	down	correct
AVCN.TO	Avicanna Inc	20220315	0.37	0.37	0.365	0.37	6823	0.37
AVL.TO	Avalon Advanced Materials Inc	20220315	0.105	0.115	0.105	0.11	333833	0.11	up	down	incorrect
AVNT.TO	Avant Brands Inc	20220315	0.225	0.25	0.225	0.23	37237	0.23	up	up	correct
AVP.TO	Avcorp Industries Inc	20220315	0.075	0.075	0.075	0.075	7372	0.075
AW-UN.TO	A&W Revenue Royalties Income Fund	20220315	40.14	40.14	39.24	39.39	9404	39.39	down	up	incorrect
AX-PA.TO	AX-PA	20220315	24.62	24.64	24.62	24.64	2100	24.64	up	up	correct
AX-PE.TO	Artis Real Estate Investment Trust	20220315	23.9	23.9	23.74	23.74	1400	23.74	down	down	correct
AX-PI.TO	Artis Real Estate Investment Trust	20220315	25.25	25.4	25.22	25.23	11448	25.23	down	down	correct
AX-UN.TO	Artis Real Estate Investment Trust	20220315	12.99	13.1	12.91	13	430755	13	up	down	incorrect
AXU.TO	Alexco Resource Corp	20220315	2.22	2.36	2.2	2.34	270670	2.34	up	up	correct
AYA.TO	Aya Gold & Silver Inc	20220315	9.54	9.97	9.345	9.55	315926	9.55	up	up	correct
AYM.TO	Atalaya Mining Plc	20220315	6.44	6.5	6.42	6.5	3726	6.5	up	up	correct
BAM-A.TO	Brookfield Asset Management Inc	20220315	67.09	67.56	66.58	67.42	1450690	67.42	up	up	correct
BAM-PFA.TO	Brookfield Asset Management Inc	20220315	23.65	23.94	23.49	23.94	11000	23.94	up	up	correct
BAM-PFB.TO	Brookfield Asset Management Inc	20220315	22	22.32	22	22.32	3100	22.32	up	up	correct
BAM-PFC.TO	Brookfield Asset Management Inc	20220315	23.5	23.7	23.37	23.68	2900	23.68	up	up	correct
BAM-PFD.TO	Brookfield Asset Management Inc. PRF SH CL A SE37	20220315	23.23	23.905	23.23	23.575	1000	23.575	up	down	incorrect
BAM-PFE.TO	Brookfield Asset Management Inc	20220315	20.65	20.65	20.5	20.57	900	20.57	down	down	correct
BAM-PFF.TO	Brookfield Asset Management Inc. PREF SR 40 CL A	20220315	22.31	22.4	22.31	22.35	5400	22.35	up	up	correct
BAM-PFG.TO	Brookfield Asset Management Inc	20220315	21.47	21.62	21.47	21.62	560	21.62	up	up	correct
BAM-PFH.TO	Brookfield Asset Management Inc. PFD SHS A SR44	20220315	26.01	26.1	26.01	26.05	4314	26.05	up	up	correct
BAM-PFI.TO	Brookfield Asset Management Inc	20220315	25.85	25.98	25.8	25.94	7100	25.94	up	up	correct
BAM-PFJ.TO	Brookfield Asset Management Inc. PFD SR 48 CL A	20220315	25.18	25.27	25.15	25.27	2878	25.27	up	up	correct
BAM-PN.TO	BAM-PN	20220315	23.02	23.04	22.895	23.04	5600	23.04	up	up	correct
BAMR.TO	Brookfield Asset Management Reinsurance Partners Ltd	20220315	67.23	68.06	67.23	67.88	41119	67.88	up	up	correct
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20220315	30.13	30.14	30.02	30.03	5100	30.03	down	down	correct
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20220315	30.6	31.13	30.6	31.13	3630	31.13	up	up	correct
BB.TO	BlackBerry Limited	20220315	7.62	7.81	7.55	7.75	1700994	7.75	up	down	incorrect
BBD-A.TO	Bombardier Inc	20220315	1.42	1.46	1.42	1.44	9009	1.44	up	down	incorrect
BBD-B.TO	Bombardier Inc	20220315	1.33	1.36	1.3	1.35	3618324	1.35	up	up	correct
BBD-PB.TO	Bombardier Inc	20220315	14.5	14.5	14.25	14.35	7109	14.35	down	down	correct
BBD-PC.TO	Bombardier Inc	20220315	17.31	17.7	17.3	17.7	6559	17.7	up	up	correct
BBD-PD.TO	Bombardier Inc	20220315	17.25	17.25	17.19	17.2	5600	17.2	down	down	correct
BBTV.TO	BBTV Holdings Inc	20220315	2.11	2.12	1.92	2.09	146927	2.09	down	down	correct
BBU-UN.TO	Brookfield Business Partners L.P	20220315	35.73	35.73	33.06	34	133470	34	down	down	correct
BCE-PB.TO	BCE Inc	20220315	19.35	19.63	19.35	19.57	1800	19.57	up	up	correct
BCE-PC.TO	BCE Inc	20220315	19.96	19.96	19.63	19.81	13200	19.81	down	down	correct
BCE-PD.TO	BCE Inc	20220315	19.34	19.6	19.34	19.6	4700	19.6	up	up	correct
BCE-PE.TO	BCE Inc	20220315	19.48	19.48	19.48	19.48	100	19.48
BCE-PF.TO	BCE Inc	20220315	19.63	19.68	19.55	19.65	5300	19.65	up	up	correct
BCE-PG.TO	BCE Inc	20220315	18.76	18.92	18.75	18.92	800	18.92	up	up	correct
BCE-PH.TO	BCE Inc	20220315	19.26	19.54	19.26	19.54	1100	19.54	up	up	correct
BCE-PI.TO	BCE Inc	20220315	18.51	18.51	18.51	18.51	550	18.51
BCE-PJ.TO	BCE Inc	20220315	19.67	19.67	19.39	19.59	4400	19.59	down	down	correct
BCE-PK.TO	BCE Inc	20220315	17.26	17.27	17.12	17.2	1200	17.2	down	up	incorrect
BCE-PM.TO	BCE Inc	20220315	18	18	17.91	17.96	400	17.96	down	down	correct
BCE-PN.TO	BCE Inc	20220315	17.95	17.95	17.95	17.95	100	17.95
BCE-PO.TO	BCE Inc	20220315	24.98	24.98	24.98	24.98	2700	24.98
BCE-PQ.TO	BCE Inc	20220315	23.3	23.35	23.3	23.35	6774	23.35	up	up	correct
BCE-PR.TO	BCE Inc	20220315	18.04	18.2	18.04	18.12	1200	18.12	up	up	correct
BCE-PS.TO	BCE Inc	20220315	19.45	19.51	19.42	19.51	2700	19.51	up	down	incorrect
BCE-PT.TO	BCE Inc	20220315	22.62	22.64	22.42	22.5	13560	22.5	down	up	incorrect
BCE-PZ.TO	BCE Inc	20220315	19.65	19.67	19.65	19.67	2400	19.67	up	up	correct
BCE.TO	BCE Inc	20220315	68.1	68.13	67.38	67.77	7844957	67.77	down	down	correct
BDGI.TO	Badger Infrastructure Solutions Ltd	20220315	25.77	26.58	25.71	26.36	88124	26.36	up	up	correct
BDI.TO	Black Diamond Group Limited	20220315	4.51	4.6	4.48	4.53	223228	4.53	up	up	correct
BDT.TO	Bird Construction Inc	20220315	8.82	8.9	8.81	8.85	92019	8.85	up	up	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20220315	60.38	60.4	58.3	59.77	440953	59.77	down	down	correct
BEP-PG.TO	Brookfield Renewable Partners L.P	20220315	26.55	26.6	26.55	26.6	1051	26.6	up	up	correct
BEP-PK.TO	Brookfield Renewable Partners L.P	20220315	25.21	25.21	25.21	25.21	200	25.21
BEP-PM.TO	Brookfield Renewable Partners L.P	20220315	25.23	25.25	25.23	25.24	2595	25.24	up	up	correct
BEP-PO.TO	Brookfield Renewable Partners L.P	20220315	25.77	26	25.77	25.99	3003	25.99	up	up	correct
BEP-UN.TO	Brookfield Renewable Partners L.P	20220315	50.64	51.73	50.58	51.3	172838	51.3	up	up	correct
BEPC.TO	Brookfield Renewable Corporation	20220315	53.5	54.53	53.35	53.8	267743	53.8	up	up	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20220315	17.44	17.44	17.44	17.44	300	17.44
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20220315	6.72	6.74	6.65	6.66	8626	6.66	down	up	incorrect
BGU.TO	Bristol Gate Concentrated US Equity ETF	20220315	32.15	32.15	32.15	32.15	1065	32.15
BHC.TO	Bausch Health Companies Inc	20220315	28.52	29	27.945	28.07	414424	28.07	down	down	correct
BIK-PA.TO	BIP Investment Corporation	20220315	25.61	25.61	25.61	25.61	780	25.61
BIP-PA.TO	Brookfield Infrastructure Partners L.P	20220315	22.8	22.8	22.8	22.8	950	22.8
BIP-PB.TO	Brookfield Infrastructure Partners L.P	20220315	26.1	26.1	26.1	26.1	500	26.1
BIP-PD.TO	Brookfield Infrastructure Partners L.P	20220315	24.98	24.98	24.97	24.97	500	24.97	down	down	correct
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20220315	24.89	25.09	24.89	25	1544	25	up	up	correct
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20220315	77.2	77.85	76.18	76.57	204456	76.57	down	down	correct
BIPC.TO	Brookfield Infrastructure Corporation	20220315	88.73	89.58	87.41	88.6	137251	88.6	down	down	correct
BIR.TO	Birchcliff Energy Ltd	20220315	6.35	6.575	6.08	6.51	2356766	6.51	up	up	correct
BITC.TO	Ninepoint Bitcoin ETF	20220315	14.91	15.12	14.9	15.12	2000	15.12	up	down	incorrect
BITI.TO	BetaPro Inverse Bitcoin ETF	20220315	14.79	14.94	14.35	14.37	83869	14.37	down	down	correct
BK-PA.TO	BK-PA	20220315	10.37	10.37	10.36	10.37	5200	10.37
BK.TO	Canadian Banc Corp	20220315	14.98	14.98	14.78	14.79	41884	14.79	down	down	correct
BKI.TO	Black Iron Inc	20220315	0.115	0.12	0.115	0.115	80166	0.115
BKL-F.TO	Invesco Senior Loan Index ETF	20220315	16.76	16.76	16.72	16.72	800	16.72	down	down	correct
BLDP.TO	Ballard Power Systems Inc	20220315	12.86	13.12	12.09	13.11	1811854	13.11	up	up	correct
BLN.TO	Blackline Safety Corp	20220315	6.2	6.34	6.2	6.34	1050	6.34	up	down	incorrect
BLU.TO	BELLUS Health Inc	20220315	7.29	7.37	7	7.33	80850	7.33	up	up	correct
BLX.TO	Boralex Inc	20220315	38.36	39.41	38.36	39.19	251923	39.19	up	up	correct
BMO-PC.TO	Bank of Montreal	20220315	25.13	25.18	25.13	25.18	5200	25.18	up	up	correct
BMO-PD.TO	Bank of Montreal	20220315	25.04	25.12	25.04	25.11	54300	25.11	up	up	correct
BMO-PE.TO	Bank of Montreal	20220315	24.76	24.76	24.75	24.75	450	24.75	down	down	correct
BMO-PF.TO	BMO-PF	20220315	26.06	26.34	26.06	26.24	1800	26.24	up	down	incorrect
BMO-PS.TO	BMO-PS	20220315	22.95	23.04	22.9	22.9	13300	22.9	down	down	correct
BMO-PT.TO	BMO-PT	20220315	22.3	22.35	22.265	22.28	13480	22.28	down	up	incorrect
BMO-PW.TO	Bank of Montreal	20220315	22.46	22.69	22.33	22.33	12700	22.33	down	down	correct
BMO-PY.TO	Bank of Montreal	20220315	23.51	23.6	23.51	23.51	2300	23.51
BMO.TO	Bank of Montreal	20220315	148.88	149.3	147.28	148.51	1559929	148.51	down	down	correct
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20220315	17.79	18.12	17.79	18.12	27959	18.12	up	up	correct
BNE.TO	Bonterra Energy Corp	20220315	8.84	9.22	8.7	9.01	231752	9.01	up	up	correct
BNG.TO	Bengal Energy Ltd	20220315	0.09	0.105	0.09	0.105	10500	0.105	up	up	correct
BNS-PI.TO	The Bank of Nova Scotia	20220315	25.05	25.05	24.95	24.95	2304	24.95	down	up	incorrect
BNS.TO	The Bank of Nova Scotia	20220315	92.56	92.79	91.45	91.84	3897476	91.84	down	down	correct
BOS.TO	AirBoss of America Corp	20220315	32.15	32.8	31.85	32.46	55768	32.46	up	up	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20220315	16.48	16.62	16.37	16.42	42890	16.42	down	up	incorrect
BPO-PA.TO	Brookfield Office Properties Inc	20220315	20	20.19	20	20.19	3400	20.19	up	up	correct
BPO-PC.TO	Brookfield Office Properties Inc	20220315	26	26.03	26	26.03	417	26.03	up	up	correct
BPO-PE.TO	BPO-PE	20220315	23.85	23.85	23.55	23.75	8700	23.75	down	down	correct
BPO-PG.TO	BPO-PG	20220315	22.93	23.01	22.8	23.01	5100	23.01	up	up	correct
BPO-PI.TO	Brookfield Office Properties Inc	20220315	21.25	21.61	21.19	21.6	2197	21.6	up	up	correct
BPO-PN.TO	Brookfield Office Properties Inc	20220315	17.88	17.88	17.78	17.8	500	17.8	down	down	correct
BPO-PP.TO	Brookfield Office Properties Inc	20220315	18.41	18.44	18.26	18.35	42190	18.35	down	down	correct
BPO-PR.TO	BPO-PR	20220315	19.33	19.54	19.33	19.35	2400	19.35	up	up	correct
BPO-PT.TO	Brookfield Office Properties Inc PR	20220315	20.43	20.53	20.34	20.53	2575	20.53	up	up	correct
BPO-PW.TO	Brookfield Office Properties Inc	20220315	11.81	11.81	11.81	11.81	400	11.81
BPRF-U.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20220315	24.41	24.41	24.41	24.41	100	24.41
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20220315	24.59	24.64	24.58	24.64	800	24.64	up	up	correct
BPS-PA.TO	BPS-PA	20220315	25.21	25.24	25.21	25.24	300	25.24	up	up	correct
BPS-PC.TO	BPS-PC	20220315	25.09	25.15	25.09	25.15	700	25.15	up	down	incorrect
BR.TO	Big Rock Brewery Inc	20220315	4.66	4.84	4.4	4.74	7677	4.74	up	up	correct
BRAG.TO	Bragg Gaming Group Inc	20220315	8.07	8.45	7.93	7.97	116964	7.97	down	down	correct
BRE.TO	Bridgemarq Real Estate Services Inc	20220315	16.09	16.09	15.7	15.95	2713	15.95	down	down	correct
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20220315	19.25	19.25	19.18	19.2	9800	19.2	down	down	correct
BRF-PB.TO	Brookfield Renewable Power Preferred Equity Inc	20220315	19.29	19.29	19.29	19.29	500	19.29
BRF-PC.TO	BRF-PC	20220315	21.91	22.15	21.9	22.05	5334	22.05	up	up	correct
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20220315	23.09	23.1	23.07	23.1	1600	23.1	up	down	incorrect
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20220315	23.3	23.335	23.24	23.25	3390	23.25	down	down	correct
BRMI.TO	Boat Rocker Media Inc	20220315	4.6	4.6	4.28	4.53	2210	4.53	down	down	correct
BRY.TO	Bri-Chem Corp	20220315	0.43	0.46	0.43	0.43	34124	0.43
BSO-UN.TO	Brookfield Select Opportunities Income Fund	20220315	6.1	6.14	6.09	6.13	10523	6.13	up	up	correct
BSX.TO	Belo Sun Mining Corp	20220315	0.65	0.73	0.63	0.73	83889	0.73	up	up	correct
BTB-UN.TO	BTB Real Estate Investment Trust	20220315	4.3	4.3	4.27	4.27	90337	4.27	down	down	correct
BTCC-B.TO	Purpose Bitcoin ETF	20220315	7.31	7.5	7.29	7.48	1250714	7.48	up	down	incorrect
BTCC-U.TO	Purpose Bitcoin ETF	20220315	7.25	7.45	7.22	7.43	313271	7.43	up	up	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20220315	7.91	8.11	7.84	8.09	186556	8.09	up	up	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20220315	8.32	8.48	8.28	8.47	5135	8.47	up	up	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20220315	7.5	7.65	7.43	7.63	122766	7.63	up	up	correct
BTE.TO	Baytex Energy Corp	20220315	5.15	5.525	5.11	5.45	11316889	5.45	up	down	incorrect
BTO.TO	B2Gold Corp	20220315	5.35	5.59	5.3	5.51	3081885	5.51	up	up	correct
BU.TO	Burcon NutraScience Corporation	20220315	1.04	1.04	0.97	0.98	49262	0.98	down	down	correct
BXF.TO	CI 1-5 Year Laddered Government Strip Bond Index ETF	20220315	10.1	10.12	10.1	10.12	3718	10.12	up	up	correct
BYD.TO	Boyd Group Services Inc	20220315	154.52	154.88	148.45	149.56	129442	149.56	down	down	correct
BYL.TO	Baylin Technologies Inc	20220315	0.79	0.82	0.78	0.82	30059	0.82	up	down	incorrect
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20220315	20.02	20.02	20.02	20.02	700	20.02
CAE.TO	CAE Inc	20220315	30.3	30.68	29.7	30.35	765398	30.35	up	up	correct
CAGG.TO	CI Yield Enhanced Canada Aggregate Bond Index ETF	20220315	46.48	46.5	46.3	46.3	3962	46.3	down	up	incorrect
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20220315	19.22	19.29	19.1	19.29	2004	19.29	up	up	correct
CAR-UN.TO	Canadian Apartment Properties Real Estate Investment Trust	20220315	53.99	53.99	52.99	53.37	429474	53.37	down	down	correct
CARE.TO	Dialogue Health Technologies Inc	20220315	5.25	5.25	4.9	5.07	81131	5.07	down	down	correct
CARS-B.TO	Evolve Automobile Innovation Index Fund	20220315	40.16	40.21	40	40.21	631	40.21	up	up	correct
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20220315	37.15	38.13	37.15	38.13	2868	38.13	up	up	correct
CAS.TO	Cascades Inc	20220315	12.76	13.21	12.66	13.18	213393	13.18	up	up	correct
CBD-U.TO	Hempfusion Wellness Inc	20220315	0.075	0.075	0.07	0.075	164081	0.075
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20220315	17.84	17.84	17.795	17.795	500	17.795	down	down	correct
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20220315	17.81	17.84	17.81	17.825	4339	17.825	up	up	correct
CCA.TO	Cogeco Communications Inc	20220315	103.44	103.72	100.95	101.57	65984	101.57	down	down	correct
CCL-B.TO	CCL Industries Inc	20220315	58.09	58.47	56.22	56.81	304569	56.81	down	down	correct
CCM.TO	Canagold Resources Ltd	20220315	0.37	0.375	0.365	0.37	88562	0.37
CCO.TO	Cameco Corporation	20220315	32.07	32.52	30.8	31.96	1947389	31.96	down	down	correct
CCRE.TO	CIBC Core Fixed Income Pool ETF	20220315	18.37	18.37	18.37	18.37	13100	18.37
CCS-PC.TO	CCS-PC	20220315	24.86	24.86	24.86	24.86	400	24.86
CDAY.TO	Ceridian HCM Holding Inc	20220315	76.84	79.29	75.08	78.94	37954	78.94	up	up	correct
CDIV.TO	Manulife Smart Dividend ETF	20220315	13.18	13.19	13.13	13.19	20257	13.19	up	up	correct
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20220315	17.3	17.3	17.3	17.3	3450	17.3
CDLB-U.TO	CI DoubleLine Total Return Bond US$ Fund	20220315	18.91	18.91	18.9	18.9	500	18.9	down	down	correct
CEE.TO	Centamin plc	20220315	1.6	1.67	1.6	1.65	21062	1.65	up	up	correct
CEF.TO	Sprott Physical Gold and Silver Trust	20220315	24.62	24.76	24.3	24.5	42199	24.5	down	down	correct
CEMI.TO	CIBC Emerging Markets Equity Index ETF	20220315	16.78	16.81	16.78	16.81	279	16.81	up	up	correct
CET.TO	Cathedral Energy Services Ltd	20220315	0.74	0.74	0.7	0.72	60813	0.72	down	down	correct
CEU.TO	CES Energy Solutions Corp	20220315	2.38	2.43	2.28	2.35	1444373	2.35	down	down	correct
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20220315	17.13	17.13	16.96	17	4760	17	down	down	correct
CF-PA.TO	Canaccord Genuity Group Inc	20220315	18.79	18.8	18.79	18.8	2000	18.8	up	up	correct
CF-PC.TO	Canaccord Genuity Group Inc	20220315	23.5	23.5	23.25	23.25	1220	23.25	down	up	incorrect
CF.TO	Canaccord Genuity Group Inc	20220315	11.5	11.61	11.38	11.58	244255	11.58	up	up	correct
CFF.TO	Conifex Timber Inc	20220315	2.06	2.07	2.05	2.07	22202	2.07	up	up	correct
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20220315	18.71	18.75	18.71	18.71	2400	18.71
CFP.TO	Canfor Corporation	20220315	27.06	28.5	27.06	28.5	331454	28.5	up	up	correct
CFW.TO	Calfrac Well Services Ltd	20220315	4.76	4.93	4.55	4.9	24803	4.9	up	up	correct
CFX.TO	Canfor Pulp Products Inc	20220315	4.8	4.93	4.78	4.87	29473	4.87	up	up	correct
CG.TO	Centerra Gold Inc	20220315	12.17	12.74	12.03	12.53	1046663	12.53	up	up	correct
CGBI.TO	CIBC Global Bond ex-Canada Index ETF (CAD-Hedged)	20220315	18.84	18.84	18.82	18.82	2900	18.82	down	down	correct
CGG.TO	China Gold International Resources Corp. Ltd	20220315	3.65	3.65	3.55	3.57	104789	3.57	down	down	correct
CGI.TO	Canadian General Investments Limited	20220315	39.82	40.98	39.82	40.375	5433	40.375	up	up	correct
CGL-C.TO	iShares Gold Bullion ETF	20220315	21.09	21.15	21	21.05	112769	21.05	down	down	correct
CGL.TO	iShares Gold Bullion ETF	20220315	15.73	15.82	15.65	15.7	83713	15.7	down	up	incorrect
CGLO.TO	CIBC Global Growth ETF	20220315	21.79	21.97	21.79	21.97	500	21.97	up	up	correct
CGO.TO	Cogeco Inc	20220315	77.88	77.88	77	77.41	6298	77.41	down	down	correct
CGR.TO	iShares Global Real Estate Index ETF	20220315	32.04	32.04	32.04	32.04	201	32.04
CGRE.TO	CI Global REIT Private Pool - ETF C$ Series	20220315	25	25	25	25	200	25
CGX.TO	Cineplex Inc	20220315	12.71	12.71	12.41	12.5	400752	12.5	down	up	incorrect
CGXF.TO	CI Gold+ Giants Covered Call ETF	20220315	13.05	13.4	12.83	13.3	52573	13.3	up	up	correct
CGY.TO	Calian Group Ltd	20220315	62.4	62.99	62.28	62.56	23525	62.56	up	down	incorrect
CHB.TO	iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged)	20220315	16.54	16.67	16.54	16.67	647	16.67	up	up	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20220315	7.88	7.99	7.8	7.92	214234	7.92	up	up	correct
CHNA-B.TO	WisdomTree ICBCCS S&P China 500 Index ETF	20220315	22.92	23.55	22.92	23.41	2119	23.41	up	up	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20220315	15.57	15.57	15.29	15.3	337025	15.3	down	down	correct
CHPS.TO	Horizons Global Semiconductor Index ETF	20220315	23.95	24.65	23.95	24.65	3536	24.65	up	up	correct
CHR.TO	Chorus Aviation Inc	20220315	3.83	3.925	3.82	3.89	395823	3.89	up	up	correct
CHW.TO	Chesswood Group Limited	20220315	14.2	14.3	13.99	14.3	6007	14.3	up	up	correct
CIA.TO	Champion Iron Limited	20220315	5.9	5.9	5.67	5.69	924575	5.69	down	down	correct
CIC.TO	CI Canadian Banks Income Class ETF	20220315	13.75	13.75	13.62	13.68	13623	13.68	down	down	correct
CIEI.TO	CIBC International Equity Index ETF	20220315	19.13	19.13	19.13	19.13	106	19.13
CIF.TO	iShares Global Infrastructure Index ETF	20220315	32.9	32.9	32.81	32.86	2154	32.86	down	down	correct
CIGI.TO	Colliers International Group Inc	20220315	158.1	159.18	155.8	157.13	103074	157.13	down	down	correct
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20220315	23.21	23.24	23.21	23.24	5300	23.24	up	up	correct
CINT.TO	CIBC International Equity ETF	20220315	19.75	19.76	19.75	19.76	416	19.76	up	up	correct
CINV.TO	CI Global Alpha Innovation ETF	20220315	14.85	14.91	14.85	14.87	2700	14.87	up	down	incorrect
CIU-PA.TO	CIU-PA	20220315	22.96	22.97	22.96	22.97	2400	22.97	up	down	incorrect
CIX.TO	CI Financial Corp	20220315	19.56	19.61	19.13	19.38	636517	19.38	down	down	correct
CJ.TO	Cardinal Energy Ltd	20220315	6.68	7.28	6.39	7.04	4285859	7.04	up	up	correct
CJR-B.TO	Corus Entertainment Inc	20220315	4.96	4.98	4.89	4.96	1228304	4.96
CJT.TO	Cargojet Inc	20220315	150.73	154.5	146.61	152.24	62354	152.24	up	up	correct
CKI.TO	Clarke Inc	20220315	11.29	11.29	10.84	10.84	1000	10.84	down	up	incorrect
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20220315	17.28	17.28	17.24	17.24	9481	17.24	down	down	correct
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20220315	17.61	17.61	17.55	17.55	23206	17.55	down	down	correct
CLIQ.TO	Alcanna Inc	20220315	6.3	6.48	6.22	6.48	23967	6.48	up	up	correct
CLMT.TO	Purpose Global Climate Opportunities Fund	20220315	18.15	18.15	18.15	18.15	717	18.15
CLP-UN.TO	International Clean Power Dividend Fund	20220315	7.95	8.41	7.95	8.12	22379	8.12	up	up	correct
CLS.TO	Celestica Inc	20220315	14.54	14.83	14.495	14.78	148201	14.78	up	up	correct
CM-PO.TO	CM-PO	20220315	22.21	22.3	22.21	22.23	6000	22.23	up	up	correct
CM-PP.TO	Canadian Imperial Bank of Commerce	20220315	22.26	22.32	22.25	22.25	9400	22.25	down	up	incorrect
CM-PQ.TO	Canadian Imperial Bank of Commerce	20220315	23.9	23.96	23.78	23.78	2300	23.78	down	down	correct
CM-PR.TO	Canadian Imperial Bank of Commerce	20220315	25.22	25.22	25.15	25.16	216500	25.16	down	down	correct
CM-PS.TO	CM-PS	20220315	24.32	24.34	24.32	24.34	228	24.34	up	up	correct
CM-PT.TO	Canadian Imperial Bank of Commerce	20220315	25.97	26.1	25.97	26.1	35100	26.1	up	up	correct
CM-PY.TO	Canadian Imperial Bank of Commerce	20220315	26.21	26.26	26.2	26.2	1500	26.2	down	up	incorrect
CM.TO	Canadian Imperial Bank of Commerce	20220315	159.51	159.76	157.55	159.18	1718877	159.18	down	down	correct
CMAG-U.TO	CI Munro Alternative Global Growth ETF	20220315	18.71	18.71	18.71	18.71	150	18.71
CMAG.TO	CI Munro Alternative Global Growth ETF	20220315	25.1	25.33	25.1	25.33	6576	25.33	up	up	correct
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20220315	19.62	19.66	19.62	19.62	4875	19.62
CMDO.TO	CI Alternative Diversified Opportunities Fund	20220315	19.6	19.63	19.6	19.63	4382	19.63	up	up	correct
CMG.TO	Computer Modelling Group Ltd	20220315	5.09	5.16	5	5.12	54581	5.12	up	up	correct
CMMC.TO	Copper Mountain Mining Corporation	20220315	3.31	3.38	3.2	3.29	1087044	3.29	down	down	correct
CMR.TO	iShares Premium Money Market ETF	20220315	50	50	50	50	729	50
CNE.TO	Canacol Energy Ltd	20220315	3.22	3.245	3.14	3.19	391235	3.19	down	down	correct
CNQ.TO	Canadian Natural Resources Limited	20220315	70.25	74.29	70.25	73.83	16844589	73.83	up	down	incorrect
CNR.TO	Canadian National Railway Company	20220315	159.87	160.1	156.27	157.86	980599	157.86	down	down	correct
CNT.TO	Century Global Commodities Corporation	20220315	0.28	0.3	0.28	0.3	2047	0.3	up	down	incorrect
COG.TO	Condor Gold Plc	20220315	0.51	0.51	0.5	0.51	22700	0.51
COW.TO	iShares Global Agriculture Index ETF	20220315	73	73	71.9	72.86	14250	72.86	down	down	correct
CP.TO	Canadian Pacific Railway Limited	20220315	99.33	99.4	97	98.28	1597556	98.28	down	up	incorrect
CPG.TO	Crescent Point Energy Corp	20220315	7.9	8.54	7.87	8.45	8207543	8.45	up	up	correct
CPH.TO	Cipher Pharmaceuticals Inc	20220315	2.09	2.1	1.91	2.05	29377	2.05	down	down	correct
CPI.TO	Condor Petroleum Inc	20220315	0.48	0.495	0.48	0.495	7150	0.495	up	up	correct
CPLS.TO	CIBC Core Plus Fixed Income Pool ETF	20220315	18.29	18.29	18.29	18.29	2000	18.29
CPX-PC.TO	CPX-PC	20220315	24.4	24.4	24.35	24.35	800	24.35	down	down	correct
CPX-PE.TO	CPX-PE	20220315	23.87	24.05	23.87	24.05	675	24.05	up	up	correct
CPX-PI.TO	Capital Power Corporation	20220315	25.5	25.69	25.5	25.65	3950	25.65	up	up	correct
CPX-PK.TO	Capital Power Corporation	20220315	26.4	26.5	26.4	26.5	11700	26.5	up	up	correct
CPX.TO	Capital Power Corporation	20220315	39.55	40.75	39.55	40.69	604713	40.69	up	up	correct
CR.TO	Crew Energy Inc	20220315	3.39	3.45	3.22	3.39	1306431	3.39
CRDL.TO	Cardiol Therapeutics Inc	20220315	1.63	1.8	1.61	1.79	176339	1.79	up	up	correct
CRON.TO	Cronos Group Inc	20220315	3.85	3.95	3.79	3.95	269046	3.95	up	up	correct
CRP.TO	Ceres Global Ag Corp	20220315	5.34	5.41	5.34	5.41	598	5.41	up	up	correct
CRR-UN.TO	Crombie Real Estate Investment Trust	20220315	18.15	18.25	18.08	18.22	115206	18.22	up	up	correct
CRRX.TO	CareRx Corporation	20220315	4.95	5.01	4.91	5.01	8541	5.01	up	down	incorrect
CRT-UN.TO	CT Real Estate Investment Trust	20220315	17.41	17.67	17.21	17.63	168174	17.63	up	up	correct
CS.TO	Capstone Mining Corp	20220315	6.64	6.89	6.53	6.89	793372	6.89	up	up	correct
CSAV.TO	CI High Interest Savings ETF	20220315	50.01	50.03	50.01	50.03	3540	50.03	up	up	correct
CSD.TO	iShares Short Duration High Income ETF (CAD-Hedged)	20220315	15.9	16.16	15.9	16.1	6951	16.1	up	up	correct
CSH-UN.TO	Chartwell Retirement Residences	20220315	12.11	12.21	12.1	12.12	240607	12.12	up	up	correct
CSM.TO	ClearStream Energy Services Inc	20220315	0.065	0.065	0.06	0.06	69483	0.06	down	down	correct
CSU.TO	Constellation Software Inc	20220315	2061.99	2079.3999	2034.8101	2043.21	23400	2043.21	down	down	correct
CSW-A.TO	Corby Spirit and Wine Limited	20220315	16.99	16.99	16.9	16.9	11530	16.85	down	down	correct
CSW-B.TO	Corby Spirit and Wine Limited	20220315	17	17.25	16.92	17.25	1500	17.25	up	up	correct
CTC-A.TO	Canadian Tire Corporation Limited	20220315	180.65	182.35	179.31	182.15	179522	182.15	up	up	correct
CTC.TO	Canadian Tire Corporation Limited	20220315	328	328	328	328	201	328
CTS.TO	Converge Technology Solutions Corp	20220315	9.07	9.28	9.06	9.12	504879	9.12	up	down	incorrect
CTX.TO	Crescita Therapeutics Inc	20220315	0.63	0.63	0.61	0.61	9100	0.61	down	down	correct
CU-PC.TO	CU-PC	20220315	21.75	21.75	21.75	21.75	500	21.75
CU-PD.TO	CU-PD	20220315	24.72	24.72	24.7	24.7	1700	24.7	down	down	correct
CU-PE.TO	Canadian Utilities Limited	20220315	24.54	24.76	24.52	24.72	5400	24.72	up	up	correct
CU-PF.TO	Canadian Utilities Limited	20220315	22.76	22.76	22.52	22.52	7950	22.52	down	down	correct
CU-PG.TO	CU-PG	20220315	22.89	22.89	22.75	22.75	1100	22.75	down	down	correct
CU-PH.TO	Canadian Utilities Limited	20220315	25.7	25.7	25.7	25.7	2600	25.7
CU-PI.TO	Canadian Utilities Limited	20220315	26.01	26.01	25.57	25.62	14215	25.62	down	up	incorrect
CU-X.TO	Canadian Utilities Limited	20220315	36.75	36.75	36.75	36.75	576	36.75
CU.TO	Canadian Utilities Limited	20220315	36.64	36.92	36.49	36.66	630631	36.66	up	up	correct
CUB.TO	CubicFarm Systems Corp.	20220315	1.13	1.13	1.12	1.13	133486	1.13
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20220315	51.22	51.38	51.07	51.36	1386	51.36	up	up	correct
CUEI.TO	CIBC U.S. Equity Index ETF	20220315	21.47	21.47	21.47	21.47	300	21.47
CUP-U.TO	Caribbean Utilities Company Ltd	20220315	14.98	15	14.98	15	5415	15	up	up	correct
CVD.TO	iShares Convertible Bond Index ETF	20220315	17.85	17.9	17.84	17.9	2651	17.9	up	up	correct
CVE-PA.TO	Cenovus Energy Inc	20220315	16.25	16.31	16.25	16.31	1200	16.31	up	up	correct
CVE-PC.TO	Cenovus Energy Inc	20220315	23.25	23.25	23.23	23.24	1935	23.24	down	down	correct
CVE-PE.TO	Cenovus Energy Inc	20220315	24.09	24.23	24.05	24.23	1500	24.23	up	up	correct
CVE-PG.TO	Cenovus Energy Inc	20220315	22.06	22.26	22.06	22.26	900	22.26	up	up	correct
CVE.TO	Cenovus Energy Inc	20220315	18.3	19.18	18.19	19.08	8456907	19.08	up	up	correct
CWB-PB.TO	Canadian Western Bank	20220315	23.2	23.22	23.2	23.22	600	23.22	up	up	correct
CWB-PD.TO	Canadian Western Bank	20220315	26.19	26.26	26.19	26.26	1100	26.26	up	up	correct
CWB.TO	Canadian Western Bank	20220315	36.21	36.39	35.84	36.25	146048	36.25	up	up	correct
CWEB.TO	Charlotte's Web Holdings Inc	20220315	1.37	1.37	1.3	1.36	154147	1.36	down	down	correct
CWL.TO	The Caldwell Partners International Inc	20220315	1.8	1.81	1.79	1.8	3525	1.8
CWW.TO	iShares Global Water Index ETF	20220315	47.91	47.91	47.39	47.76	3229	47.76	down	down	correct
CXB.TO	Calibre Mining Corp	20220315	1.4	1.44	1.39	1.4	1185180	1.4
CXF.TO	CI Canadian Convertible Bond ETF Common	20220315	10.03	10.06	10.03	10.03	7749	10.03
CXI.TO	Currency Exchange International Corp	20220315	12.86	12.86	12.8	12.8	1700	12.8	down	down	correct
CYB.TO	Cymbria Corporation	20220315	60.91	60.91	60.22	60.25	3998	60.25	down	down	correct
CYBR-B.TO	Evolve Cyber Security Index Fund - UnHedged Units	20220315	44.2	44.83	44.2	44.83	2900	44.83	up	up	correct
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20220315	40.79	41.25	40.41	41.25	1909	41.25	up	up	correct
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20220315	21.22	21.26	21.22	21.26	662	21.26	up	down	incorrect
D-UN.TO	Dream Office Real Estate Investment Trust	20220315	28.11	29.29	28.11	29.25	326029	29.25	up	up	correct
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20220315	18.05	18.43	18.05	18.43	545	18.43	up	up	correct
DBM.TO	Doman Building Materials Group Ltd	20220315	8.31	8.35	8.19	8.34	215247	8.34	up	up	correct
DBO.TO	D-BOX Technologies Inc	20220315	0.1	0.1	0.095	0.1	87080	0.1
DC-A.TO	Dundee Corporation	20220315	1.4	1.475	1.4	1.42	5075	1.42	up	up	correct
DC-PB.TO	Dundee Corporation	20220315	21	21	21	21	300	21
DCBO.TO	Docebo Inc	20220315	49.46	53.18	49.46	53.11	77107	53.11	up	up	correct
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20220315	18.3	18.3	18.3	18.3	336	18.3
DCM.TO	DATA Communications Management Corp	20220315	1.34	1.38	1.33	1.34	30474	1.34
DCP.TO	Desjardins Canadian Preferred Share Index ETF	20220315	19.5	19.5	19.5	19.5	100	19.5
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20220315	18.77	18.77	18.77	18.77	198	18.77
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20220315	18.65	18.65	18.64	18.64	3336	18.64	down	up	incorrect
DF-PA.TO	DF-PA	20220315	10.02	10.02	10	10	98884	10	down	down	correct
DF.TO	Dividend 15 Split Corp. II	20220315	6.31	6.35	6.26	6.35	115079	6.35	up	up	correct
DFN-PA.TO	DFN-PA	20220315	10.07	10.09	10.06	10.08	24406	10.08	up	up	correct
DFN.TO	Dividend 15 Split Corp	20220315	8.31	8.36	8.29	8.36	231834	8.36	up	down	incorrect
DGR-B.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20220315	36.87	36.87	36.87	36.87	281	36.87
DGR.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20220315	35.93	36.12	35.84	36.12	1862	36.12	up	up	correct
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20220315	34.61	34.61	34.49	34.56	6341	34.56	down	down	correct
DGS-PA.TO	DGS-PA	20220315	10.02	10.02	10	10	33200	10	down	down	correct
DGS.TO	Dividend Growth Split Corp	20220315	6.78	6.81	6.74	6.81	213863	6.81	up	up	correct
DHT-UN.TO	DRI Healthcare Trust	20220315	7	7.04	6.84	7	355068	7
DIAM.TO	Star Diamond Corporation	20220315	0.35	0.35	0.34	0.345	202037	0.345	down	down	correct
DII-B.TO	Dorel Industries Inc	20220315	9.76	9.95	9.49	9.67	200009	9.67	down	down	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20220315	16.13	16.23	15.97	16.07	529586	16.07	down	up	incorrect
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20220315	31.42	31.42	31.42	31.42	400	31.42
DIV.TO	Diversified Royalty Corp	20220315	3.07	3.08	3.03	3.05	140532	3.05	down	down	correct
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20220315	10.05	10.06	10.05	10.05	196849	10.05
DLR.TO	Horizons US Dollar Currency ETF	20220315	12.89	12.89	12.83	12.835	406301	12.835	down	down	correct
DML.TO	Denison Mines Corp	20220315	1.84	1.915	1.775	1.89	3584225	1.89	up	up	correct
DN.TO	Delta 9 Cannabis Inc	20220315	0.255	0.26	0.255	0.26	7543	0.26	up	up	correct
DND.TO	Dye & Durham Limited	20220315	26.43	26.71	25.65	26.49	191592	26.49	up	up	correct
DNG.TO	Dynacor Gold Mines Inc	20220315	3.19	3.22	3.15	3.22	23315	3.22	up	up	correct
DNT.TO	Candente Copper Corp	20220315	0.225	0.235	0.225	0.235	40034	0.235	up	up	correct
DNTL.TO	dentalcorp Holdings Ltd	20220315	14.24	14.27	13.87	14.02	168918	14.02	down	down	correct
DOL.TO	Dollarama Inc	20220315	68.41	69.36	68.21	69.21	843009	69.21	up	up	correct
DOO.TO	BRP Inc	20220315	81.01	84	80.98	83.73	223202	83.73	up	down	incorrect
DPM.TO	Dundee Precious Metals Inc	20220315	7.53	7.765	7.47	7.67	665329	7.67	up	up	correct
DQD.TO	CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF	20220315	35.38	35.44	35.31	35.44	1675	35.44	up	up	correct
DQI.TO	CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF	20220315	27.62	27.72	27.47	27.72	1396	27.72	up	up	correct
DR.TO	Medical Facilities Corporation	20220315	11.52	11.6	11.2	11.25	56853	11.25	down	down	correct
DRDR.TO	MCI Onehealth Technologies Inc	20220315	1.36	1.45	1.33	1.34	2803	1.34	down	down	correct
DRFC.TO	Desjardins RI Canada Multifactor - Low CO2 ETF	20220315	24.32	24.32	24.32	24.32	501	24.32
DRFG.TO	Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF	20220315	23.38	23.61	23.38	23.6	1600	23.6	up	up	correct
DRM.TO	Dream Unlimited Corp	20220315	50.11	50.11	48.44	49.33	119954	49.33	down	down	correct
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20220315	26.33	26.38	26.22	26.38	4660	26.38	up	up	correct
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20220315	28.93	28.94	28.93	28.94	309	28.94	up	up	correct
DRT.TO	DIRTT Environmental Solutions Ltd	20220315	2	2.19	1.96	2.07	66248	2.07	up	up	correct
DRX.TO	ADF Group Inc	20220315	1.66	1.66	1.65	1.65	3300	1.65	down	down	correct
DS.TO	Dividend Select 15 Corp	20220315	8.98	8.98	8.76	8.87	12262	8.87	down	down	correct
DSG.TO	The Descartes Systems Group Inc	20220315	91.99	92.21	89.66	90.85	343053	90.85	down	down	correct
DXC.TO	Dynamic Active Canadian Dividend ETF	20220315	33.76	33.76	33.23	33.38	8804	33.38	down	down	correct
DXEM.TO	Dynamic Active Emerging Markets ETF	20220315	12.01	12.03	12.01	12.03	513	12.03	up	up	correct
DXET.TO	Dynamic Active Energy Evolution ETF	20220315	19.61	19.61	19.61	19.61	820	19.61
DXG.TO	Dynamic Active Global Dividend ETF	20220315	44.8	45.29	44.76	45.18	16905	45.18	up	up	correct
DXIF.TO	Dynamic Active International ETF	20220315	19.825	19.87	19.82	19.87	9500	19.87	up	up	correct
DXO.TO	Dynamic Active Crossover Bond ETF	20220315	20.3	20.3	20.28	20.28	4800	20.28	down	down	correct
DXP.TO	Dynamic Active Preferred Shares ETF	20220315	22.27	22.42	22.27	22.31	7446	22.31	up	up	correct
DXT.TO	Dexterra Group Inc	20220315	7.49	7.65	7.34	7.57	62662	7.57	up	up	correct
DXU.TO	Dynamic Active U.S. Dividend ETF	20220315	43.04	43.17	42.96	43.17	8327	43.17	up	up	correct
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20220315	19.99	19.99	19.99	19.99	1200	19.99
DXZ.TO	Dynamic Active U.S. Mid-Cap ETF	20220315	10.29	10.29	10.22	10.22	3700	10.22	down	down	correct
DYA.TO	dynaCERT Inc	20220315	0.185	0.19	0.185	0.19	50270	0.19	up	up	correct
E.TO	Enterprise Group Inc	20220315	0.355	0.36	0.355	0.36	6109	0.36	up	up	correct
EARN.TO	Evolve Active Global Fixed Income Fund	20220315	47.17	47.17	47.17	47.17	100	47.17
EBIT.TO	Bitcoin ETF CAD	20220315	18.8	19.18	18.65	19.17	20614	19.17	up	up	correct
ECN.TO	ECN Capital Corp	20220315	5.86	6.34	5.86	6.34	2410112	6.34	up	up	correct
ECO.TO	EcoSynthetix Inc	20220315	5.41	5.46	5.4	5.45	7582	5.45	up	down	incorrect
EDGE.TO	Evolve Innovation Index Fund	20220315	31.9	32.41	31.9	32.41	720	32.41	up	up	correct
EDGF.TO	Brompton European Dividend Growth ETF	20220315	9.93	10.06	9.93	10.01	3102	10.01	up	up	correct
EDR.TO	Endeavour Silver Corp	20220315	6.4	6.99	6.33	6.85	601706	6.85	up	up	correct
EDT.TO	Spectral Medical Inc	20220315	0.35	0.35	0.34	0.35	130921	0.35
EDV.TO	Endeavour Mining plc	20220315	30.59	31.93	30.48	31.7	846436	31.7	up	up	correct
EFL.TO	Electrovaya Inc	20220315	0.88	0.88	0.8	0.83	76701	0.83	down	down	correct
EFN-PA.TO	Element Fleet Management Corp	20220315	25.53	25.53	25.51	25.51	200	25.51	down	down	correct
EFN-PC.TO	Element Fleet Management Corp	20220315	24.86	25	24.86	24.86	1100	24.86
EFN-PE.TO	Element Financial Corporation PREF SER	20220315	25.91	25.91	24.95	25.05	2100	25.05	down	up	incorrect
EFN-PI.TO	Element Fleet Management Corp	20220315	25	25.18	25	25.01	139200	25.01	up	up	correct
EFN.TO	Element Fleet Management Corp	20220315	12.13	12.34	12.04	12.32	530236	12.32	up	up	correct
EFR.TO	Energy Fuels Inc	20220315	10.53	10.88	10.05	10.58	1220176	10.58	up	up	correct
EFX.TO	Enerflex Ltd	20220315	7.44	7.58	7.35	7.47	440753	7.47	up	up	correct
EGLX.TO	Enthusiast Gaming Holdings Inc	20220315	2.96	3	2.85	2.97	289659	2.97	up	up	correct
EHE.TO	CI WisdomTree Europe Hedged Equity Index ETF	20220315	26.63	26.63	26.63	26.63	200	26.63
EIF.TO	Exchange Income Corporation	20220315	39.06	39.51	38.7	39.15	80578	39.15	up	up	correct
EIT-PB.TO	Canoe EIT Income Fund	20220315	25.56	25.56	25.55	25.55	2700	25.55	down	down	correct
EIT-UN.TO	Canoe EIT Income Fund	20220315	13.68	13.71	13.61	13.67	279845	13.67	down	down	correct
ELD.TO	Eldorado Gold Corporation	20220315	13.45	14.05	13.38	13.87	683787	13.87	up	up	correct
ELEF.TO	Silver Elephant Mining Corp	20220315	1.37	1.42	1.34	1.38	13734	1.38	up	up	correct
ELF-PF.TO	ELF-PF	20220315	25.02	25.02	25.02	25.02	603	25.02
ELF-PG.TO	ELF-PG	20220315	23.76	23.76	23.75	23.75	1700	23.75	down	up	incorrect
ELF-PH.TO	E-L Financial Corporation Limited	20220315	25.42	25.42	25.42	25.42	320	25.42
ELR.TO	Eastern Platinum Limited	20220315	0.315	0.315	0.31	0.31	7127	0.31	down	down	correct
ELV.TO	Invesco S&P Emerging Markets Low Volatility Index ETF	20220315	19.64	19.66	19.64	19.66	471	19.66	up	up	correct
EMA-PC.TO	Emera Incorporated	20220315	23.09	23.09	23.07	23.07	11900	23.07	down	up	incorrect
EMA-PE.TO	EMA-PE	20220315	23.54	23.54	23.13	23.16	1400	23.16	down	down	correct
EMA-PF.TO	Emera Incorporated	20220315	22.87	23.1	22.87	23.1	1904	23.1	up	up	correct
EMA-PH.TO	Emera Incorporated	20220315	24.9	25.05	24.9	24.95	9596	24.95	up	up	correct
EMA.TO	Emera Incorporated	20220315	60.51	60.75	60.3	60.46	715133	60.46	down	down	correct
EMP-A.TO	Empire Company Limited	20220315	44.14	44.29	42.85	43.14	1114723	43.14	down	down	correct
EMV-B.TO	CI WisdomTree Emerging Markets Dividend Index ETF	20220315	26.36	26.36	26.27	26.3	3600	26.3	down	down	correct
ENB-PA.TO	ENB-PA	20220315	25.1	25.11	25.08	25.1	4515	25.1
ENB-PB.TO	ENB-PB	20220315	18.2	18.4	18.2	18.35	20300	18.35	up	up	correct
ENB-PD.TO	Enbridge Inc	20220315	18.2	18.23	18.14	18.22	14700	18.22	up	up	correct
ENB-PF.TO	ENB-PF	20220315	18.79	18.88	18.7	18.83	47016	18.83	up	up	correct
ENB-PFA.TO	Enbridge Inc	20220315	19.18	19.48	19.18	19.42	8000	19.42	up	up	correct
ENB-PFC.TO	Enbridge Inc	20220315	18.81	19.05	18.8	18.96	17100	18.96	up	down	incorrect
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20220315	18.22	18.22	18.05	18.05	200	18.05	down	up	incorrect
ENB-PFG.TO	Enbridge Inc	20220315	18.15	18.15	17.97	18	3500	18	down	down	correct
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20220315	25.13	25.43	25.13	25.43	24265	25.43	up	up	correct
ENB-PFU.TO	Enbridge Inc	20220315	21.26	21.31	21.25	21.25	26300	21.25	down	down	correct
ENB-PFV.TO	Enbridge Inc	20220315	21.1	21.15	20.96	21.15	2900	21.15	up	up	correct
ENB-PH.TO	ENB-PH	20220315	17.7	17.7	17.7	17.7	2564	17.7
ENB-PJ.TO	Enbridge Inc	20220315	18.89	19	18.89	19	5220	19	up	up	correct
ENB-PN.TO	ENB-PN	20220315	20.55	20.66	20.55	20.57	86290	20.57	up	down	incorrect
ENB-PP.TO	Enbridge Inc	20220315	18.6	18.75	18.6	18.6	3700	18.6
ENB-PT.TO	ENB-PT	20220315	18.4	18.42	18.29	18.31	6423	18.31	down	down	correct
ENB-PU.TO	Enbridge Inc	20220315	21.1	21.2	21.1	21.2	2000	21.2	up	up	correct
ENB-PV.TO	Enbridge Inc	20220315	22.7	22.7	22.6	22.6	900	22.6	down	down	correct
ENB-PY.TO	Enbridge Inc	20220315	17.8	17.8	17.67	17.7	4062	17.7	down	down	correct
ENB.TO	Enbridge Inc	20220315	55.6	56.32	55.27	56.23	11392014	56.23	up	down	incorrect
ENGH.TO	Enghouse Systems Limited	20220315	39.73	39.89	37.75	38.09	176053	38.09	down	up	incorrect
ENS-PA.TO	E Split Corp	20220315	10.29	10.3	10.27	10.27	9000	10.27	down	down	correct
ENS.TO	E Split Corp	20220315	15.08	15.18	15	15.16	49500	15.16	up	up	correct
EOX.TO	Euromax Resources Ltd	20220315	0.075	0.075	0.075	0.075	1000	0.075
EPRX.TO	Eupraxia Pharmaceuticals Inc	20220315	1.81	1.81	1.54	1.54	7714	1.54	down	down	correct
EQB.TO	Equitable Group Inc	20220315	74.64	75.08	73.24	74.89	47185	74.89	up	up	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20220315	27.54	27.73	27.4	27.72	9793	27.72	up	up	correct
EQL-U.TO	Invesco S&P 500 Equal Weight Index ETF	20220315	22.91	23.06	22.86	23.06	10300	23.06	up	up	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20220315	29.17	29.43	29.17	29.42	7716	29.42	up	up	correct
EQX.TO	Equinox Gold Corp	20220315	9.19	9.73	9.19	9.56	851094	9.56	up	up	correct
ERD.TO	Erdene Resource Development Corporation	20220315	0.41	0.41	0.39	0.405	213579	0.405	down	up	incorrect
ERE-UN.TO	European Residential Real Estate Investment Trust	20220315	4.74	4.8	4.73	4.75	39124	4.75	up	up	correct
ERF.TO	Enerplus Corporation	20220315	14.99	15.75	14.62	15.66	3551111	15.66	up	up	correct
ERO.TO	Ero Copper Corp	20220315	16.78	17.09	16.37	16.97	229991	16.97	up	up	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20220315	29.1	29.1	29.1	29.1	5000	29.1
ESG.TO	Invesco S&P 500 ESG Index ETF	20220315	28.3	28.42	28.3	28.42	1552	28.42	up	up	correct
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20220315	35.46	35.46	35.46	35.46	105	35.46
ESGB.TO	BMO ESG Corporate Bond Index ETF	20220315	27.75	27.75	27.75	27.75	504	27.75
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20220315	29.01	29.08	28.75	29.08	9048	29.08	up	up	correct
ESGG.TO	BMO MSCI Global ESG Leaders Index ETF	20220315	34.62	34.62	34.62	34.62	100	34.62
ESI.TO	Ensign Energy Services Inc	20220315	2.62	2.84	2.61	2.8	807479	2.8	up	down	incorrect
ESM.TO	Euro Sun Mining Inc	20220315	0.19	0.19	0.18	0.18	136468	0.18	down	down	correct
ESN.TO	Essential Energy Services Ltd	20220315	0.405	0.42	0.4	0.41	472697	0.41	up	up	correct
ET.TO	Evertz Technologies Limited	20220315	14.72	15.58	14.5	15.5	79779	15.5	up	up	correct
ETHH.TO	Purpose Ether ETF - Hedged	20220315	11.15	11.71	11.1	11.7	29746	11.7	up	up	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20220315	43	43.36	42.95	43.36	580	43.36	up	up	correct
ETHQ.TO	3iQ CoinShares Ether ETF	20220315	13.32	13.81	13.32	13.81	2813	13.81	up	up	correct
ETHR.TO	Ether ETF CAD Unhedged Units	20220315	11.63	12.14	11.59	12.14	17544	12.14	up	down	incorrect
ETHX-B.TO	CI Galaxy Ethereum ETF	20220315	11.89	12.46	11.85	12.45	472784	12.45	up	up	correct
ETP.TO	First Trust Global Risk Managed Income Index ETF	20220315	18.25	18.25	18.25	18.25	400	18.25
EVT.TO	Economic Investment Trust Limited	20220315	125.26	125.26	125.26	125.26	100	125.26
EXE.TO	Extendicare Inc	20220315	7.71	7.81	7.71	7.78	103322	7.78	up	up	correct
EXN.TO	Excellon Resources Inc	20220315	1.7	1.8	1.31	1.46	272337	1.46	down	down	correct
EXRO.TO	Exro Technologies Inc	20220315	1.28	1.28	1.21	1.24	279677	1.24	down	up	incorrect
FAF.TO	Fire & Flower Holdings Corp	20220315	4.8	4.8	4.59	4.59	40161	4.59	down	down	correct
FAI.TO	CI Active Utility & Infrastructure ETF	20220315	14.17	14.23	14.14	14.21	6534	14.21	up	up	correct
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20220315	2.88	2.9	2.87	2.87	25282	2.87	down	down	correct
FAR.TO	Foraco International SA	20220315	2.02	2.02	2	2	5743	2	down	down	correct
FBT.TO	First Trust NYSE Arca Biotechnology ETF	20220315	22.2	22.21	22.1	22.15	954	22.15	down	down	correct
FC.TO	Firm Capital Mortgage Investment Corporation	20220315	14.12	14.16	14.06	14.1	37086	14.1	down	down	correct
FCCB.TO	Fidelity Systematic Canadian Bond Index ETF	20220315	23.37	23.37	23.37	23.37	200	23.37
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20220315	30.61	30.74	30.61	30.74	952	30.74	up	up	correct
FCCM.TO	Fidelity Canadian Momentum Index ETF	20220315	10.11	10.11	10.11	10.11	1000	10.11
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20220315	31.35	31.35	31.35	31.35	110	31.35
FCCV.TO	Fidelity Canadian Value Index ETF	20220315	13.9	13.99	13.8	13.98	36649	13.98	up	down	incorrect
FCGB.TO	Fidelity Global Core Plus Bond ETF	20220315	23.73	23.81	23.7	23.71	25513	23.71	down	down	correct
FCGI.TO	Fidelity Global Monthly High Income ETF	20220315	12.71	12.71	12.71	12.71	100	12.71
FCHY.TO	Fidelity Systematic U.S. High Yield Bond ETF	20220315	23.33	23.5	23.33	23.5	200	23.5	up	up	correct
FCID.TO	Fidelity International High Dividend Index ETF	20220315	23.15	23.15	23.05	23.05	3100	23.05	down	down	correct
FCIG.TO	Fidelity Global Investment Grade Bond ETF	20220315	24.03	24.04	23.97	23.97	500	23.97	down	down	correct
FCIM.TO	Fidelity International Momentum Index ETF	20220315	8.97	8.98	8.97	8.98	2700	8.98	up	up	correct
FCIQ.TO	Fidelity International High Quality Index ETF	20220315	31.63	31.94	31.63	31.94	4998	31.94	up	up	correct
FCIV.TO	Fidelity International Value Index ETF	20220315	26.78	26.93	26.78	26.93	2409	26.93	up	up	correct
FCMI.TO	Fidelity Canadian Monthly High Income ETF	20220315	12.86	12.86	12.86	12.86	5481	12.86
FCMO.TO	Fidelity U.S. Momentum Index ETF	20220315	9.86	9.86	9.86	9.86	1500	9.86
FCQH.TO	Fidelity U.S. High Quality Currency Neutral Index ETF	20220315	41.61	41.63	41.6	41.63	2118	41.63	up	up	correct
FCR-UN.TO	First Capital Real Estate Investment Trust	20220315	18.08	18.11	17.87	18	417683	18	down	down	correct
FCRH.TO	Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF	20220315	31.19	31.22	31.19	31.22	300	31.22	up	up	correct
FCRR.TO	Fidelity U.S. Dividend For Rising Rates Index ETF	20220315	31.63	31.86	31.63	31.86	1000	31.86	up	up	correct
FCSB.TO	Fidelity Canadian Short Term Corporate Bond ETF	20220315	24.8	24.8	24.78	24.78	6900	24.78	down	down	correct
FCU.TO	Fission Uranium Corp	20220315	0.87	0.92	0.83	0.91	1604086	0.91	up	up	correct
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20220315	29.81	29.91	29.72	29.91	3038	29.91	up	up	correct
FCUL.TO	Fidelity U.S. Low Volatility Index ETF	20220315	36.46	36.68	36.39	36.68	5800	36.68	up	down	incorrect
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20220315	40.68	41.23	40.68	41.23	2181	41.23	up	up	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20220315	12.74	12.74	12.5	12.64	28093	12.64	down	down	correct
FCVH.TO	Fidelity U.S. Value Currency Neutral Index ETF	20220315	13.07	13.17	13.07	13.17	200	13.17	up	up	correct
FDGE.TO	Farmers Edge Inc	20220315	3.05	3.05	2.91	3.01	3771	3.01	down	down	correct
FDN.TO	First Trust Dow Jones Internet ETF	20220315	17.11	17.37	17.11	17.37	2989	17.37	up	up	correct
FDV.TO	CI Active Canadian Dividend ETF	20220315	11.45	11.48	11.45	11.48	1569	11.48	up	up	correct
FEC.TO	Frontera Energy Corporation	20220315	11.38	13.1	11.31	12.97	140164	12.97	up	up	correct
FF.TO	First Mining Gold Corp	20220315	0.28	0.295	0.28	0.29	330029	0.29	up	down	incorrect
FFH-PD.TO	Fairfax Financial Holdings Limited	20220315	22.85	22.85	22.85	22.85	300	22.85
FFH-PF.TO	Fairfax Financial Holdings Limited	20220315	16.81	17	16.81	17	3600	17	up	up	correct
FFH-PH.TO	Fairfax Financial Holdings Limited	20220315	18.85	18.85	18.7	18.85	3300	18.85
FFH-PJ.TO	Fairfax Financial Holdings Limited	20220315	20.4	20.45	20.25	20.45	7300	20.45	up	down	incorrect
FFH-PM.TO	Fairfax Financial Holdings Limited	20220315	24.95	25.14	24.95	25.14	3200	25.14	up	up	correct
FFH.TO	Fairfax Financial Holdings Limited	20220315	593.61	605	591	597.82	51083	597.82	up	up	correct
FFN-PA.TO	FFN-PA	20220315	9.99	10	9.98	10	61770	10	up	up	correct
FFN.TO	North American Financial 15 Split Corp	20220315	7.15	7.21	7.06	7.14	192588	7.14	down	down	correct
FHG.TO	First Trust AlphaDEX U.S. Industrials Sector Index ETF	20220315	37.7	37.7	37.7	37.7	185	37.7
FHI.TO	CI Health Care Giants Covered Call ETF	20220315	12.04	12.17	12.04	12.17	17443	12.17	up	up	correct
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20220315	65.05	65.48	64.97	65.48	500	65.48	up	up	correct
FIE.TO	iShares Canadian Financial Monthly Income ETF	20220315	8.09	8.09	8.03	8.05	212143	8.05	down	down	correct
FIG.TO	CI Investment Grade Bond ETF	20220315	10.1	10.1	10.08	10.08	21204	10.08	down	down	correct
FIH-U.TO	Fairfax India Holdings Corporation	20220315	11.81	11.88	11.7	11.74	60495	11.74	down	down	correct
FINO.TO	Franklin Innovation Active ETF	20220315	15.75	15.75	15.75	15.75	100	15.75
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20220315	18.32	18.32	18.29	18.29	500	18.29	down	down	correct
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20220315	19.39	19.48	19.39	19.48	3110	19.48	up	up	correct
FLGD.TO	Franklin LibertyQT Global Dividend Index ETF	20220315	23.87	23.87	23.87	23.87	300	23.87
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20220315	10.36	10.38	10.22	10.29	16819	10.29	down	down	correct
FLOW.TO	Flow Beverage Corp	20220315	1.22	1.32	1.08	1.17	110281	1.17	down	down	correct
FLRM.TO	Franklin Liberty Risk Managed Canadian Equity ETF	20220315	24.77	24.77	24.77	24.77	100	24.77
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20220315	19.23	19.23	19.16	19.16	1900	19.16	down	down	correct
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20220315	31.68	31.87	31.68	31.87	900	31.87	up	up	correct
FM.TO	First Quantum Minerals Ltd	20220315	36.39	37.02	35.375	37.01	2290386	37.01	up	up	correct
FN-PB.TO	FN-PB	20220315	14.74	14.75	14.74	14.75	400	14.75	up	up	correct
FN.TO	First National Financial Corporation	20220315	37.78	38.3	37.64	37.93	57851	37.93	up	up	correct
FNV.TO	Franco-Nevada Corporation	20220315	193.26	198.31	191.96	197.38	664350	197.38	up	up	correct
FOOD.TO	Goodfood Market Corp	20220315	2.1	2.14	2.02	2.06	253596	2.06	down	down	correct
FORA.TO	VerticalScope Holdings Inc	20220315	19.06	20.48	19.06	19.82	4474	19.82	up	up	correct
FORZ.TO	Oryx Petroleum Corporation Limited	20220315	0.285	0.29	0.285	0.29	1389	0.29	up	down	incorrect
FOUR.TO	Horizons Industry 4.0 Index ETF	20220315	41.85	41.85	41.8	41.8	47597	41.8	down	up	incorrect
FQC.TO	CI MSCI Canada Quality Index Class ETF	20220315	29.15	29.15	28.92	29.02	2134	29.02	down	up	incorrect
FR.TO	First Majestic Silver Corp	20220315	15.9	17.41	15.75	16.98	1214816	16.98	up	up	correct
FRII.TO	Freshii Inc	20220315	1.82	1.82	1.71	1.77	10449	1.77	down	down	correct
FRU.TO	Freehold Royalties Ltd	20220315	13.98	14.51	13.71	14.29	1538248	14.29	up	up	correct
FSB.TO	CI Enhanced Short Duration Bond Fund	20220315	9.76	9.76	9.72	9.72	11642	9.72	down	up	incorrect
FSEM.TO	Franklin Martin Currie Sustainable Emerging Markets Active ETF	20220315	14.42	14.45	14.42	14.45	2000	14.45	up	up	correct
FSF.TO	CI Global Financial Sector ETF	20220315	23.03	23.03	22.92	22.93	1474	22.93	down	down	correct
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20220315	17.32	17.38	17.32	17.38	802	17.38	up	up	correct
FSV.TO	FirstService Corporation	20220315	170.85	173.51	166.76	168.42	102208	168.42	down	down	correct
FSY.TO	Forsys Metals Corp	20220315	0.81	0.81	0.73	0.75	308312	0.75	down	down	correct
FSZ.TO	Fiera Capital Corporation	20220315	10.21	10.36	10.21	10.3	212841	10.3	up	down	incorrect
FT.TO	Fortune Minerals Limited	20220315	0.13	0.14	0.13	0.135	60904	0.135	up	up	correct
FTG.TO	Firan Technology Group Corporation	20220315	2.45	2.5	2.41	2.47	4850	2.47	up	up	correct
FTN-PA.TO	FINANCIAL 15 SPLIT CORP	20220315	10.46	10.48	10.46	10.47	5090	10.47	up	down	incorrect
FTN.TO	Financial 15 Split Corp	20220315	11.65	11.74	11.61	11.7	41888	11.7	up	up	correct
FTRP.TO	Field Trip Health Ltd	20220315	1.33	1.33	1.27	1.3	28563	1.3	down	down	correct
FTS-PF.TO	Fortis Inc	20220315	24.62	24.62	24.61	24.61	1900	24.61	down	up	incorrect
FTS-PG.TO	FTS-PG	20220315	20.62	20.92	20.6	20.92	4150	20.92	up	up	correct
FTS-PH.TO	Fortis Inc	20220315	15.61	15.83	15.61	15.69	900	15.69	up	down	incorrect
FTS-PJ.TO	Fortis Inc	20220315	23.77	24	23.77	24	7183	24	up	up	correct
FTS-PK.TO	Fortis Inc Pref Series K	20220315	19.87	19.87	19.55	19.55	725	19.55	down	down	correct
FTS-PM.TO	Fortis Inc	20220315	21.57	21.57	21.26	21.35	6701	21.35	down	down	correct
FTS.TO	Fortis Inc	20220315	60.43	60.605	60.15	60.19	1059952	60.19	down	down	correct
FTT.TO	Finning International Inc	20220315	37.21	37.57	36.81	37.57	215018	37.57	up	down	incorrect
FTU-PB.TO	FTU-PB	20220315	7.87	7.87	7.87	7.87	750	7.87
FTU.TO	US Financial 15 Split Corp	20220315	0.495	0.495	0.495	0.495	20	0.49
FUD.TO	First Trust Value Line Dividend Index ETF (CAD-Hedged)	20220315	34.15	34.15	34.03	34.03	1202	34.03	down	down	correct
FURY.TO	Fury Gold Mines Limited	20220315	0.87	0.94	0.87	0.92	80975	0.92	up	up	correct
FVI.TO	Fortuna Silver Mines Inc	20220315	4.89	5.36	4.89	5.28	1005147	5.28	up	down	incorrect
FVL.TO	Freegold Ventures Limited	20220315	0.58	0.6	0.56	0.6	141033	0.6	up	up	correct
FXC.TO	FAX Capital Corp	20220315	3.58	3.58	3.5	3.5	7940	3.5	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20220315	21.22	21.46	21.22	21.46	1100	21.46	up	up	correct
GATO.TO	Gatos Silver Inc	20220315	5.56	6.05	5.5	6	99957	6	up	down	incorrect
GAU.TO	Galiano Gold Inc	20220315	0.79	0.79	0.73	0.75	53794	0.75	down	up	incorrect
GBAL.TO	iShares ESG Balanced ETF Portfolio	20220315	41.84	41.93	41.84	41.93	259	41.93	up	up	correct
GBAR.TO	Monarch Mining Corp	20220315	0.67	0.68	0.67	0.67	15518	0.67
GBT.TO	BMTC Group Inc	20220315	15.4	15.4	15.32	15.32	4901	15.32	down	down	correct
GCBD.TO	Guardian Canadian Bond ETF	20220315	18.92	18.92	18.9	18.9	7123	18.9	down	down	correct
GCG.TO	Guardian Capital Group Limited	20220315	40.01	40.01	39	39	1873	39	down	down	correct
GCL.TO	Colabor Group Inc	20220315	0.72	0.72	0.71	0.71	6436	0.71	down	up	incorrect
GCM.TO	Gran Colombia Gold Corp	20220315	5.67	5.82	5.61	5.75	258179	5.75	up	up	correct
GCNS.TO	iShares ESG Conservative Balanced ETF Portfolio	20220315	39.47	39.47	39.46	39.46	530	39.46	down	down	correct
GDC.TO	Genesis Land Development Corp	20220315	2.77	2.78	2.73	2.78	4403	2.78	up	up	correct
GDEP.TO	Guardian Directed Equity Path ETF Hedged	20220315	20.49	20.49	20.49	20.49	500	20.49
GDI.TO	GDI Integrated Facility Services Inc	20220315	51.52	53.14	51.52	52.52	8940	52.52	up	up	correct
GDL.TO	Goodfellow Inc	20220315	11.91	12.75	11.78	12.65	14460	12.65	up	up	correct
GDPY-B.TO	Guardian Directed Premium Yield ETF	20220315	19.6	19.6	19.6	19.6	1400	19.6
GDV-PA.TO	Global Dividend Growth Split Corp	20220315	10.26	10.28	10.25	10.26	17885	10.26
GDV.TO	Global Dividend Growth Split Corp	20220315	11.79	11.84	11.76	11.8	17620	11.8	up	up	correct
GEI.TO	Gibson Energy Inc	20220315	24.02	24.52	23.97	24.36	323004	24.36	up	up	correct
GENM.TO	Generation Mining Limited	20220315	0.94	0.95	0.92	0.94	442802	0.94
GEO.TO	Geodrill Limited	20220315	2.7	2.78	2.65	2.78	31096	2.78	up	down	incorrect
GEQT.TO	iShares ESG Equity ETF Portfolio	20220315	45.5	45.69	45.35	45.69	1650	45.69	up	down	incorrect
GFL.TO	GFL Environmental Inc	20220315	36.04	37.74	35.74	36.32	341878	36.32	up	up	correct
GGAC.TO	Guardian Fundamental All Country Equity ETF	20220315	18.17	18.19	18.16	18.17	6300	18.17
GGD.TO	GoGold Resources Inc	20220315	3.01	3.15	3.01	3.12	1148669	3.12	up	up	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20220315	43.86	43.89	43.86	43.89	334	43.89	up	up	correct
GH.TO	Gamehost Inc	20220315	8.52	8.52	8.26	8.26	2515	8.26	down	down	correct
GIB-A.TO	CGI Inc	20220315	102.91	103.47	101	101.53	402933	101.53	down	down	correct
GIGR-B.TO	Guardian i3 Global REIT ETF	20220315	20.73	20.73	20.73	20.73	194	20.73
GIL.TO	Gildan Activewear Inc	20220315	47.1	47.8	45.92	46.18	495321	46.18	down	down	correct
GIQU-B.TO	Guardian i3 US Quality Growth ETF	20220315	21	21	20.97	20.98	1500	20.98	down	down	correct
GLG.TO	GLG Life Tech Corporation	20220315	0.11	0.11	0.11	0.11	677	0.11
GLO.TO	Global Atomic Corporation	20220315	4.32	4.46	4.13	4.43	362189	4.43	up	up	correct
GLXY.TO	Galaxy Digital Holdings Ltd	20220315	14.12	14.7	13.8	14.45	566998	14.45	up	up	correct
GMX.TO	Globex Mining Enterprises Inc	20220315	1.31	1.41	1.31	1.4	42720	1.4	up	down	incorrect
GOLD.TO	GoldMining Inc	20220315	2.11	2.24	2.06	2.16	348303	2.16	up	down	incorrect
GOOS.TO	Canada Goose Holdings Inc	20220315	27.5	28.19	27.15	27.97	238524	27.97	up	up	correct
GPR.TO	Great Panther Mining Limited	20220315	0.38	0.38	0.355	0.36	473160	0.36	down	down	correct
GRA.TO	NanoXplore Inc	20220315	3.64	3.73	3.52	3.7	186662	3.7	up	down	incorrect
GRC.TO	Gold Springs Resource Corp	20220315	0.205	0.21	0.205	0.21	40305	0.21	up	up	correct
GRN.TO	Greenlane Renewables Inc	20220315	1.03	1.03	0.99	1	136776	1	down	down	correct
GRT-UN.TO	Granite Real Estate Investment Trust	20220315	93.95	94.26	92.8	93.92	170138	93.92	down	down	correct
GSV.TO	Gold Standard Ventures Corp	20220315	0.59	0.59	0.56	0.56	151744	0.56	down	up	incorrect
GSY.TO	goeasy Ltd	20220315	126	128.74	124.36	127.27	236265	127.27	up	up	correct
GTE.TO	Gran Tierra Energy Inc	20220315	1.59	1.805	1.56	1.79	5819592	1.79	up	up	correct
GTMS.TO	Greenbrook TMS Inc	20220315	3.96	4.05	3.96	3.97	619	3.97	up	up	correct
GUD.TO	Knight Therapeutics Inc	20220315	5.45	5.495	5.42	5.44	85132	5.44	down	down	correct
GURU.TO	Guru Organic Energy Corp	20220315	10	10.5	9.9	10.495	27953	10.495	up	up	correct
GVC.TO	Glacier Media Inc	20220315	0.35	0.35	0.35	0.35	800	0.35
GWO-PG.TO	GWO-PG	20220315	24.95	25.05	24.85	24.95	12300	24.95
GWO-PH.TO	GWO-PH	20220315	23.75	23.75	23.75	23.75	100	23.75
GWO-PI.TO	Great-West Lifeco Inc	20220315	22.8	22.8	22.68	22.68	1200	22.68	down	down	correct
GWO-PL.TO	GWO-PL	20220315	25.15	25.43	25.15	25.43	2605	25.43	up	up	correct
GWO-PM.TO	GWO-PM	20220315	25.27	25.27	25.25	25.25	1700	25.25	down	down	correct
GWO-PN.TO	Great-West Lifeco Inc	20220315	15.8	15.99	15.71	15.99	7900	15.99	up	down	incorrect
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20220315	25.17	25.44	25.16	25.38	4232	25.38	up	down	incorrect
GWO-PQ.TO	Great-West Lifeco Inc	20220315	24.93	25	24.93	24.95	1900	24.95	up	up	correct
GWO-PR.TO	GWO-PR	20220315	23.83	23.83	23.32	23.32	3780	23.32	down	down	correct
GWO-PS.TO	Great-West Lifeco Inc	20220315	25.11	25.235	25.1	25.1	6700	25.1	down	down	correct
GWO-PT.TO	Great-West Lifeco Inc	20220315	24.96	24.96	24.81	24.9	4750	24.9	down	down	correct
GWO.TO	Great-West Lifeco Inc	20220315	36.44	36.48	35.91	36	1580366	36	down	down	correct
GWR.TO	Global Water Resources Inc	20220315	20.71	20.71	20.6	20.6	3618	20.6	down	down	correct
GXE.TO	Gear Energy Ltd	20220315	1.4	1.52	1.39	1.52	2338716	1.52	up	up	correct
H.TO	Hydro One Limited	20220315	32.55	32.61	32.21	32.43	5097595	32.43	down	down	correct
HAB.TO	Horizons Active Corporate Bond ETF	20220315	10.24	10.24	10.23	10.24	1111	10.24
HAC.TO	Horizons Seasonal Rotation ETF	20220315	25.51	25.75	25.51	25.75	5150	25.75	up	up	correct
HAD.TO	Horizons Active Cdn Bond ETF	20220315	9.54	9.54	9.52	9.52	1900	9.52	down	down	correct
HAI.TO	Haivision Systems Inc	20220315	6.39	6.98	6.38	6.79	61799	6.79	up	up	correct
HAL.TO	Horizons Active Cdn Dividend ETF	20220315	20.86	20.91	20.85	20.89	2422	20.89	up	down	incorrect
HARB.TO	Horizons Tactical Absolute Return Bond ETF Total Return Series Shares	20220315	10.16	10.16	10.16	10.16	1000	10.16
HAZ.TO	Horizons Active Global Dividend ETF	20220315	27.08	27.44	27.08	27.44	426	27.44	up	up	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20220315	23.27	23.54	23.27	23.42	10514	23.42	up	up	correct
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20220315	13.11	13.23	13.11	13.23	9055	13.23	up	up	correct
HBB.TO	Horizons Cdn Select Universe Bond ETF	20220315	47.23	47.23	46.97	46.97	3901	46.97	down	down	correct
HBD.TO	BetaPro Gold Bullion -2x Daily Bear ETF	20220315	10.89	10.96	10.77	10.77	2905	10.77	down	down	correct
HBF-B.TO	Harvest Brand Leaders Plus Income ETF	20220315	10.71	10.71	10.71	10.71	501	10.71
HBF.TO	Harvest Brand Leaders Plus Income ETF	20220315	10.58	10.75	10.58	10.75	17482	10.75	up	up	correct
HBIT.TO	BetaPro Bitcoin ETF	20220315	5.98	6.13	5.98	6.13	263	6.13	up	down	incorrect
HBL-UN.TO	Brand Leaders Income Fund	20220315	11.66	11.66	11.54	11.54	650	11.54	down	down	correct
HBLK.TO	Blockchain Technologies ETF	20220315	15.38	15.65	15.36	15.65	3585	15.65	up	up	correct
HBM.TO	Hudbay Minerals Inc	20220315	9.34	9.495	9.26	9.43	1149691	9.43	up	up	correct
HBP.TO	Helix BioPharma Corp	20220315	0.25	0.25	0.235	0.235	66951	0.235	down	down	correct
HBU.TO	BetaPro Gold Bullion 2x Daily Bull ETF	20220315	12.52	12.63	12.37	12.49	86403	12.49	down	down	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20220315	26.12	26.12	25.92	26.01	7797	26.01	down	up	incorrect
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20220315	27.13	27.13	26.75	26.89	99628	26.89	down	down	correct
HCG.TO	Home Capital Group Inc	20220315	38	38.41	37.73	37.98	200778	37.98	down	down	correct
HCLN.TO	Harvest Clean Energy ETF Class A units	20220315	13.45	13.46	13.24	13.38	2409	13.38	down	down	correct
HCON.TO	Horizons Conservative TRI ETF Portfolio	20220315	12.53	12.53	12.52	12.52	2903	12.52	down	up	incorrect
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20220315	30	30.06	30	30.06	1250	30.06	up	up	correct
HDI.TO	Hardwoods Distribution Inc	20220315	40.86	40.86	39.25	39.61	189441	39.61	down	down	correct
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20220315	17.75	17.83	17.55	17.83	55655	17.83	up	up	correct
HE.TO	Hanwei Energy Services Corp	20220315	0.015	0.015	0.015	0.015	8000	0.015
HEA-U.TO	Horizons Enhanced Income US Equity (USD) ETF	20220315	14.41	14.49	14.41	14.49	1600	14.49	up	up	correct
HEA.TO	Horizons Enhanced Income US Equity (USD) ETF	20220315	18.42	18.42	18.4	18.4	600	18.4	down	down	correct
HEE.TO	Horizons Enhanced Income Energy ETF	20220315	11	11.3	10.77	11.25	19346	11.25	up	up	correct
HEJ.TO	Horizons Enhanced Income International Equity ETF	20220315	5.26	5.26	5.23	5.23	3327	5.23	down	down	correct
HEP.TO	Horizons Enhanced Income Gold Producers ETF	20220315	29.99	31.2	29.99	31.07	17068	31.07	up	up	correct
HERO.TO	Evolve E-Gaming Index ETF	20220315	27.7	28.49	27.7	28.49	1448	28.49	up	up	correct
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20220315	32.94	32.97	32.8	32.97	3005	32.97	up	up	correct
HEX.TO	Horizons Enhanced Income Equity ETF	20220315	7.24	7.24	7.09	7.09	631	7.09	down	down	correct
HEXO.TO	HEXO Corp	20220315	0.7	0.71	0.67	0.71	699660	0.71	up	down	incorrect
HFG.TO	Hamilton Global Financials ETF	20220315	21.52	21.57	21.52	21.54	6905	21.54	up	up	correct
HFPC-U.TO	Helios Fairfax Partners Corporation	20220315	3.69	3.69	3.69	3.69	1578	3.69
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20220315	9.86	9.88	9.86	9.87	4229	9.87	up	up	correct
HFT.TO	Hamilton Financials Innovation ETF	20220315	17.31	17.31	17.31	17.31	100	17.31
HGD.TO	BetaPro Canadian Gold Miners -2x Daily Bear ETF	20220315	6.3	6.37	5.89	5.99	643054	5.99	down	down	correct
HGR.TO	Harvest Global REIT Leaders Income ETF	20220315	8.81	8.81	8.81	8.81	5099	8.81
HGRO.TO	Horizons Growth TRI ETF Portfolio	20220315	13.2	13.42	13.2	13.41	4612	13.41	up	up	correct
HGU.TO	BetaPro Canadian Gold Miners 2x Daily Bull ETF	20220315	19.55	21.35	19.55	20.93	219466	20.93	up	up	correct
HGY.TO	Horizons Gold Yield ETF	20220315	5.29	5.29	5.265	5.27	25669	5.27	down	down	correct
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20220315	8.57	8.58	8.57	8.58	1621	8.58	up	up	correct
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20220315	8.81	8.81	8.81	8.81	1617	8.81
HHL.TO	Harvest Healthcare Leaders Income ETF	20220315	8.46	8.56	8.46	8.56	226568	8.56	up	up	correct
HIG.TO	Brompton Global Healthcare Income & Growth ETF	20220315	9.69	9.69	9.69	9.69	1003	9.69
HIU.TO	BetaPro S&P 500 Daily Inverse ETF	20220315	14.42	14.45	14.18	14.2	68917	14.2	down	down	correct
HLF.TO	High Liner Foods Incorporated	20220315	12.55	12.55	12.255	12.28	28643	12.28	down	down	correct
HLIT.TO	Horizons Global Lithium Producers Index ETF	20220315	34.76	34.81	34.08	34.73	7795	34.73	down	down	correct
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20220315	25.29	25.3	25.285	25.285	570	25.285	down	down	correct
HLS.TO	HLS Therapeutics Inc	20220315	15.59	15.59	15.58	15.59	812	15.59
HMJI.TO	BetaPro Marijuana Companies Inverse ETF	20220315	25.17	25.4	25.02	25.02	674	25.02	down	up	incorrect
HMJU.TO	BetaPro Canadian Marijuana Companies 2x Daily Bull ETF	20220315	10.01	10.68	10.01	10.25	4229	10.25	up	up	correct
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20220315	4.91	5	4.91	4.98	27527	4.98	up	up	correct
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20220315	11.19	11.37	10.6	10.73	1310338	10.73	down	up	incorrect
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20220315	12.59	13.35	12.39	13.21	680536	13.21	up	up	correct
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20220315	3.92	4.09	3.8	4.01	5289721	4.01	up	up	correct
HOG.TO	Horizons Pipelines & Energy Services Index ETF	20220315	9	9.05	8.92	9.03	5615	9.03	up	up	correct
HOM-U.TO	BSR Real Estate Investment Trust	20220315	21	21.72	20.47	20.47	45669	20.47	down	down	correct
HOM-UN.TO	BSR Real Estate Investment Trust	20220315	26.17	27.84	26.17	26.95	79537	26.95	up	up	correct
HOT-U.TO	HOT-U	20220315	3.25	3.26	3.25	3.26	881	3.26	up	down	incorrect
HOT-UN.TO	American Hotel Income Properties REIT LP	20220315	4.18	4.18	4.12	4.16	90416	4.16	down	down	correct
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20220315	20.34	21.25	19.28	19.96	1303878	19.96	down	down	correct
HPF.TO	Harvest Energy Leaders Plus Income ETF	20220315	3.27	3.29	3.23	3.28	84950	3.28	up	up	correct
HPR.TO	Horizons Active Preferred Share ETF	20220315	9.24	9.24	9.2	9.21	39251	9.21	down	down	correct
HPS-A.TO	Hammond Power Solutions Inc	20220315	11.72	11.72	11.58	11.64	6400	11.64	down	up	incorrect
HQD-U.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20220315	6.22	6.22	5.98	5.98	850	5.98	down	down	correct
HQD.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20220315	7.9	7.98	7.49	7.53	1374860	7.53	down	down	correct
HQU.TO	BetaPro NASDAQ-100 2x Daily Bull ETF	20220315	13.15	13.79	13.01	13.73	562500	13.73	up	up	correct
HR-UN.TO	H&R Real Estate Investment Trust	20220315	12.83	12.86	12.66	12.78	1183033	12.78	down	down	correct
HRAA.TO	Horizons ReSolve Adaptive Asset Allocation ETF	20220315	11.49	11.49	11.49	11.49	2650	11.49
HSAV.TO	Horizons Cash Maximizer ETF	20220315	101.56	101.56	101.55	101.56	3807	101.56
HSD.TO	BetaPro S&P 500 -2x Daily Bear ETF	20220315	7.76	7.81	7.5	7.54	1209943	7.54	down	down	correct
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20220315	51.85	52.09	51.7	52.09	2945	52.09	up	up	correct
HSU.TO	BetaPro S&P 500 2x Daily Bull ETF	20220315	16.41	16.99	16.34	16.93	553173	16.93	up	up	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20220315	100.45	100.45	100.45	100.45	187	100.45
HTA-U.TO	Harvest Tech Achievers Growth & Income ETF	20220315	15.53	15.53	15.53	15.53	602	15.53
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20220315	14.92	15.34	14.92	15.34	11664	15.34	up	up	correct
HTB.TO	Horizons US 7-10 Year Treasury Bond ETF	20220315	57.4	57.66	57.4	57.4	846	57.4
HUBL.TO	Harvest US Bank Leaders Income ETF	20220315	16.31	16.31	16.21	16.21	1430	16.21	down	down	correct
HUC.TO	Horizons Crude Oil ETF	20220315	19.72	19.88	19.35	19.48	49977	19.48	down	down	correct
HUG.TO	Horizons Gold ETF	20220315	15.76	15.81	15.74	15.81	5783	15.81	up	up	correct
HULC.TO	Horizons US Large Cap Index ETF	20220315	62.72	62.72	62.67	62.67	910	62.67	down	down	correct
HUN.TO	Horizons Natural Gas ETF	20220315	13	13.11	12.98	13.11	4425	13.11	up	down	incorrect
HURA.TO	Horizons Global Uranium Index ETF	20220315	24	24.03	23.15	23.68	24329	23.68	down	down	correct
HUT.TO	Hut 8 Mining Corp	20220315	6.02	6.18	5.82	6.14	1680772	6.14	up	up	correct
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20220315	19.29	19.37	19.06	19.37	9945	19.37	up	up	correct
HUV.TO	BetaPro S&P 500 VIX Short-Term Futures ETF	20220315	12.38	12.8	11.91	12.21	1116849	12.21	down	down	correct
HUZ.TO	Horizons Silver ETF	20220315	11.86	11.96	11.8	11.96	4135	11.96	up	up	correct
HWO.TO	High Arctic Energy Services Inc	20220315	1.61	1.66	1.6	1.65	94955	1.65	up	up	correct
HWX.TO	Headwater Exploration Inc	20220315	6.13	6.44	5.87	6.35	1967709	6.35	up	up	correct
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20220315	36.22	36.22	36.05	36.16	2922	36.16	down	down	correct
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20220315	31	31	30.79	31	696	31
HXH.TO	Horizons Cdn High Dividend Index ETF	20220315	45	45	45	45	145	45
HXQ-U.TO	Horizons NASDAQ-100 Index ETF	20220315	37.65	38.08	37.65	38.08	730	38.08	up	up	correct
HXQ.TO	Horizons NASDAQ-100 Index ETF	20220315	47.73	48.64	47.72	48.6	23851	48.6	up	up	correct
HXS.TO	Horizons S&P 500 Index ETF	20220315	53.49	54.12	53.37	54.12	33582	54.12	up	up	correct
HXX.TO	Horizons Europe 50 Index ETF	20220315	34.14	34.17	33.92	33.92	924	33.92	down	down	correct
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20220315	9.31	9.31	9.28	9.28	15400	9.28	down	down	correct
HYDR.TO	Horizons Global Hydrogen Index ETF	20220315	17.65	17.65	17.65	17.65	376	17.65
HYI.TO	Horizons Active High Yield Bond ETF	20220315	8.52	8.52	8.5	8.5	867	8.5	down	down	correct
HZD.TO	BetaPro Silver -2x Daily Bear ETF	20220315	17.01	17.2	16.81	16.94	7027	16.94	down	down	correct
HZM.TO	Horizonte Minerals Plc	20220315	0.11	0.115	0.11	0.115	316000	0.115	up	up	correct
HZU.TO	BetaPro Silver 2x Daily Bull ETF	20220315	14.64	15	14.5	14.82	146020	14.82	up	up	correct
IAF-PB.TO	iA Financial Corporation Inc	20220315	23.86	23.86	23.77	23.77	669	23.77	down	down	correct
IAF-PG.TO	iA Financial Corporation Inc	20220315	24.17	24.2	24.1	24.1	3559	24.1	down	up	incorrect
IAG.TO	iA Financial Corporation Inc	20220315	73.98	74.22	72.5	73.37	211119	73.37	down	down	correct
IBG.TO	IBI Group Inc	20220315	13.67	14.03	13.67	14.01	57810	14.01	up	up	correct
ICPB.TO	IA Clarington Core Plus Bond Fund	20220315	9.91	9.91	9.91	9.91	300	9.91
IDG.TO	Indigo Books & Music Inc	20220315	3.94	3.94	3.85	3.9	43284	3.9	down	up	incorrect
IFC-PE.TO	Intact Financial Corporation	20220315	25	25.04	24.86	25.04	7825	25.04	up	up	correct
IFC-PF.TO	Intact Financial Corporation	20220315	25.3	25.425	25.2	25.26	10800	25.26	down	down	correct
IFC-PG.TO	Intact Financial Corporation	20220315	23.41	23.5	23.4	23.5	3500	23.5	up	up	correct
IFC-PI.TO	Intact Financial Corporation	20220315	26.2	26.2	26.2	26.2	3700	26.2
IFC.TO	Intact Financial Corporation	20220315	183.03	184.425	182.15	182.45	338169	182.45	down	down	correct
IFP.TO	Interfor Corporation	20220315	37	40.06	37	39.9	832925	39.9	up	down	incorrect
IFRF.TO	IA Clarington Floating Rate Income Fund	20220315	9.36	9.36	9.36	9.36	600	9.36
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20220315	11.52	11.52	11.45	11.45	1100	11.45	down	down	correct
IGB.TO	Purpose Global Bond Class	20220315	18.6	18.6	18.6	18.6	600	18.6
IGM.TO	IGM Financial Inc	20220315	44.43	44.55	43.6	43.99	383336	43.99	down	down	correct
III.TO	Imperial Metals Corporation	20220315	4.09	4.09	3.8	3.81	15535	3.81	down	down	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20220315	15.74	15.77	15.48	15.77	290090	15.77	up	up	correct
ILGB.TO	IA Clarington Loomis Global Multisector Bond Fund	20220315	9.25	9.25	9.22	9.22	2500	9.22	down	down	correct
ILV.TO	Invesco S&P International Developed Low Volatility Index ETF	20220315	20.67	20.67	20.67	20.67	8822	20.67
IMG.TO	IAMGOLD Corporation	20220315	3.9	4.125	3.86	4.03	1514074	4.03	up	up	correct
IMO.TO	Imperial Oil Limited	20220315	54.18	54.63	52.28	54.27	3606157	54.27	up	up	correct
IMP.TO	Intermap Technologies Corporation	20220315	0.57	0.57	0.51	0.53	10100	0.53	down	up	incorrect
IMV.TO	IMV Inc	20220315	1.62	1.64	1.56	1.57	30207	1.57	down	down	correct
INC-UN.TO	Income Financial Trust	20220315	14.28	14.28	14.15	14.16	1911	14.16	down	up	incorrect
INCR-U.TO	InterCure Ltd	20220315	6.45	6.45	6.45	6.45	130	6.45
INE-PA.TO	Innergex Renewable Energy Inc	20220315	16.75	16.8	16.69	16.7	3600	16.7	down	down	correct
INE.TO	Innergex Renewable Energy Inc	20220315	19.24	19.48	19.16	19.41	434672	19.41	up	down	incorrect
INO-UN.TO	Inovalis Real Estate Investment Trust	20220315	9.34	9.49	9.3	9.48	114743	9.48	up	up	correct
INOC.TO	Horizons Inovestor Canadian Equity Index ETF	20220315	12.65	12.65	12.65	12.65	200	12.65
IPCI.TO	Intellipharmaceutics International Inc	20220315	0.165	0.165	0.165	0.165	1500	0.165
IPCO.TO	International Petroleum Corporation	20220315	9.86	10.11	9.65	10.09	57953	10.09	up	up	correct
IPO.TO	InPlay Oil Corp	20220315	2.99	3.1	2.85	3.06	818339	3.06	up	up	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20220315	26.51	26.52	26.51	26.52	402	26.52	up	up	correct
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20220315	29.66	29.94	29.66	29.92	589	29.92	up	down	incorrect
ISV.TO	Information Services Corporation	20220315	22.41	22.95	22.41	22.84	1967	22.84	up	down	incorrect
ITE.TO	I3 Energy PLC	20220315	0.315	0.345	0.305	0.34	410392	0.34	up	up	correct
ITH.TO	International Tower Hill Mines Ltd	20220315	1.21	1.22	1.18	1.18	5850	1.18	down	down	correct
ITP.TO	Intertape Polymer Group Inc	20220315	39.5	39.61	39.47	39.52	603527	39.52	up	up	correct
IVN.TO	Ivanhoe Mines Ltd	20220315	10.35	10.41	10.05	10.35	2175676	10.35
IVQ.TO	Invesque Inc	20220315	1.84	1.84	1.82	1.82	427	1.82	down	down	correct
JAG.TO	Jaguar Mining Inc	20220315	4.68	4.87	4.5	4.66	109772	4.66	down	down	correct
JAPN-B.TO	CI WisdomTree Japan Equity Index ETF	20220315	25.01	25.01	25.01	25.01	100	25.01
JFS-UN.TO	JFT Strategies Fund	20220315	22.5	22.5	22.5	22.5	1715	22.5
JOSE.TO	Josemaria Resources Inc	20220315	1.67	1.7	1.65	1.7	275753	1.7	up	up	correct
JOY.TO	Journey Energy Inc	20220315	4.35	4.73	4.35	4.65	624446	4.65	up	up	correct
JWEL.TO	Jamieson Wellness Inc	20220315	34.99	35.5	34.91	35.2	39398	35.2	up	down	incorrect
K.TO	Kinross Gold Corporation	20220315	6.6	6.97	6.59	6.87	4630657	6.87	up	up	correct
KBL.TO	K-Bro Linen Inc	20220315	35.14	35.14	32.3	33.08	17114	33.08	down	down	correct
KEG-UN.TO	The Keg Royalties Income Fund	20220315	15.84	15.84	15.4	15.69	18521	15.69	down	down	correct
KEI.TO	Kolibri Global Energy Inc	20220315	0.125	0.13	0.11	0.13	1546730	0.13	up	up	correct
KEL.TO	Kelt Exploration Ltd	20220315	5.16	5.53	5.1	5.5	889097	5.5	up	up	correct
KEY.TO	Keyera Corp	20220315	28.83	29.15	28.55	28.96	1046093	28.96	up	up	correct
KILO-B.TO	Purpose Gold Bullion Fund	20220315	29.61	29.61	29.39	29.39	12850	29.39	down	up	incorrect
KILO-U.TO	Purpose Gold Bullion Fund	20220315	30.085	30.085	30.085	30.085	400	30.085
KILO.TO	Purpose Gold Bullion Fund	20220315	29.15	29.15	28.89	29	53187	29	down	down	correct
KITS.TO	Kits Eyecare Ltd	20220315	2.88	2.93	2.83	2.85	43609	2.85	down	down	correct
KLS.TO	Kelso Technologies Inc	20220315	0.65	0.66	0.64	0.64	2000	0.64	down	down	correct
KMP-UN.TO	Killam Apartment Real Estate Investment Trust	20220315	21.6	21.73	21.41	21.6	133015	21.6
KNT.TO	K92 Mining Inc	20220315	7.67	8.055	7.67	7.92	793816	7.92	up	up	correct
KPT.TO	KP Tissue Inc	20220315	10.6	10.8	10.55	10.78	26050	10.78	up	up	correct
KRN.TO	Karnalyte Resources Inc	20220315	0.96	1.12	0.95	1.05	81665	1.05	up	up	correct
KRR.TO	Karora Resources Inc	20220315	5.99	6.35	5.85	6.21	1624437	6.21	up	up	correct
KXS.TO	Kinaxis Inc	20220315	154.85	160.84	154.85	160.69	61944	160.69	up	down	incorrect
L-PB.TO	Loblaw Companies Limited	20220315	25.78	25.78	25.61	25.61	400	25.61	down	down	correct
L.TO	Loblaw Companies Limited	20220315	114.59	114.59	111.02	113.3	1049257	113.3	down	down	correct
LABS.TO	MediPharm Labs Corp	20220315	0.15	0.155	0.145	0.15	124760	0.15
LAC.TO	Lithium Americas Corp	20220315	31.27	32.27	30.45	32.24	994401	32.24	up	up	correct
LAM.TO	Laramide Resources Ltd	20220315	0.74	0.77	0.68	0.75	556129	0.75	up	up	correct
LAS-A.TO	Lassonde Industries Inc	20220315	147.09	147.09	144.17	145.73	3298	145.73	down	down	correct
LB-PH.TO	LB-PH	20220315	21.75	21.75	21.75	21.75	189	21.75
LB.TO	Laurentian Bank of Canada	20220315	43.18	43.33	42.55	43.17	161130	43.17	down	down	correct
LBS-PA.TO	LBS-PA	20220315	10.34	10.34	10.33	10.34	1285	10.34
LBS.TO	Life & Banc Split Corp	20220315	10.83	10.86	10.76	10.84	27546	10.84	up	up	correct
LCS-PA.TO	LCS-PA	20220315	10.25	10.27	10.25	10.27	13592	10.27	up	up	correct
LCS.TO	Brompton Lifeco Split Corp	20220315	6.46	6.46	6.28	6.33	18655	6.33	down	down	correct
LEAD.TO	Evolve Future Leadership Hedged	20220315	17.8	17.99	17.8	17.99	1689	17.99	up	up	correct
LEV.TO	Lion Electric Corp	20220315	9.78	9.78	9	9.5	341888	9.5	down	down	correct
LFE-PB.TO	Canadian Life Companies Split Corp	20220315	10.23	10.27	10.23	10.27	1910	10.27	up	up	correct
LFE.TO	Canadian Life Companies Split Corp	20220315	4.89	4.94	4.75	4.79	64634	4.79	down	down	correct
LGD.TO	Liberty Gold Corp	20220315	0.95	0.98	0.94	0.94	513045	0.94	down	down	correct
LGO.TO	Largo Resources Ltd	20220315	14.89	15.35	14.62	15.2	141796	15.2	up	up	correct
LIF.TO	Labrador Iron Ore Royalty Corporation	20220315	40.25	40.54	38.38	39.1	949517	39.1	down	down	correct
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20220315	22.08	22.27	22.04	22.27	6386	22.27	up	up	correct
LN.TO	Loncor Gold Inc	20220315	0.62	0.62	0.6	0.6	1208	0.6	down	down	correct
LNF.TO	Leon's Furniture Limited	20220315	21.63	21.63	20.86	21.14	9543	21.14	down	up	incorrect
LNR.TO	Linamar Corporation	20220315	52.19	53.92	51.78	53.47	319759	53.47	up	up	correct
LOCL.TO	Freshlocal Solutions Inc	20220315	0.46	0.46	0.445	0.445	8496	0.445	down	down	correct
LPEN.TO	Loop Energy Inc	20220315	2.84	2.84	2.71	2.74	1484	2.74	down	down	correct
LSPD.TO	Lightspeed POS Inc	20220315	25.81	27.92	25.61	27.62	1249764	27.62	up	up	correct
LUC.TO	Lucara Diamond Corp	20220315	0.62	0.72	0.62	0.62	347372	0.62
LUG.TO	Lundin Gold Inc	20220315	10.73	10.82	10.49	10.62	299749	10.62	down	down	correct
LUN.TO	Lundin Mining Corporation	20220315	11.43	11.73	11.42	11.71	1576180	11.71	up	up	correct
LWRK.TO	LifeWorks Inc	20220315	18.74	19.49	18.56	18.98	457261	18.98	up	up	correct
LXR.TO	LXRandCo Inc	20220315	0.105	0.105	0.105	0.105	2707	0.105
MAG.TO	MAG Silver Corp	20220315	20.98	22.6	20.98	21.99	252069	21.99	up	up	correct
MAGT.TO	Magnet Forensics Inc	20220315	24.88	25.47	24.39	25.14	41449	25.14	up	down	incorrect
MAL.TO	Magellan Aerospace Corporation	20220315	9.77	9.89	9.75	9.89	2630	9.89	up	up	correct
MARI.TO	Marimaca Copper Corp	20220315	3.8	3.8	3.71	3.73	82178	3.73	down	down	correct
MAV.TO	MAV Beauty Brands Inc	20220315	1.17	1.17	1.03	1.03	11739	1.03	down	down	correct
MAW.TO	Mawson Gold Limited	20220315	0.135	0.14	0.135	0.14	101422	0.14	up	down	incorrect
MAXR.TO	Maxar Technologies Inc	20220315	40.27	41.25	39.45	40.75	73403	40.75	up	up	correct
MBA.TO	CIBT Education Group Inc	20220315	0.65	0.65	0.65	0.65	5003	0.65
MBAL.TO	Mackenzie Balanced Allocation ETF	20220315	21.54	21.54	21.54	21.54	190	21.54
MBX.TO	Microbix Biosystems Inc	20220315	0.5	0.52	0.5	0.52	17000	0.52	up	up	correct
MCB.TO	McCoy Global Inc	20220315	1.05	1.06	0.89	0.99	46591	0.99	down	down	correct
MCLC.TO	Manulife Multifactor Canadian Large Cap Index ETF	20220315	34.43	34.43	34.42	34.42	600	34.42	down	down	correct
MCSB.TO	Mackenzie Canadian Short Term Fixed Income ETF	20220315	19.51	19.51	19.51	19.51	1050	19.51
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20220315	36.83	36.83	36.83	36.83	1090	36.83
MDF.TO	mdf commerce inc	20220315	3.2	3.2	3.07	3.14	112701	3.14	down	down	correct
MDI.TO	Major Drilling Group International Inc	20220315	10.9	11.48	10.87	11.45	156952	11.45	up	down	incorrect
MDNA.TO	Medicenna Therapeutics Corp	20220315	1.62	1.71	1.62	1.71	16515	1.71	up	up	correct
MDP.TO	Medexus Pharmaceuticals Inc	20220315	3.05	3.08	2.95	3.08	2700	3.08	up	up	correct
ME.TO	Moneta Porcupine Mines Inc	20220315	2.24	2.28	2.23	2.28	13350	2.28	up	down	incorrect
MEE.TO	Mackenzie Maximum Diversification Emerging Markets Index ETF	20220315	23.8	24.02	23.8	24.02	1680	24.02	up	up	correct
MEG.TO	MEG Energy Corp	20220315	16.27	17.25	15.9	16.9	4267821	16.9	up	up	correct
MEQ.TO	Mainstreet Equity Corp	20220315	140.19	140.19	137.88	138.31	1665	138.31	down	down	correct
MEU.TO	Mackenzie Maximum Diversification Developed Europe Index ETF	20220315	21.03	21.04	21.03	21.04	2750	21.04	up	up	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20220315	23.86	23.94	23.85	23.94	6193	23.94	up	up	correct
MFC-PC.TO	Manulife Financial Corporation	20220315	23.77	23.915	23.77	23.8	700	23.8	up	up	correct
MFC-PF.TO	Manulife Financial Corporation	20220315	16.46	16.56	16.46	16.55	500	16.55	up	up	correct
MFC-PH.TO	Manulife Financial Corporation	20220315	24.99	24.99	24.98	24.98	13600	24.98	down	down	correct
MFC-PI.TO	MFC-PI	20220315	24.58	24.71	24.57	24.57	241600	24.57	down	down	correct
MFC-PJ.TO	Manulife Financial Corporation	20220315	23.54	23.75	23.54	23.6	1500	23.6	up	down	incorrect
MFC-PK.TO	Manulife Financial Corporation	20220315	22.24	22.25	22.23	22.25	1400	22.25	up	up	correct
MFC-PL.TO	Manulife Financial Corporation	20220315	20.85	21	20.85	20.98	6700	20.98	up	up	correct
MFC-PM.TO	Manulife Financial Corp PREF SE	20220315	21.74	21.87	21.74	21.87	2700	21.87	up	up	correct
MFC-PN.TO	Manulife Financial Corporation	20220315	21.39	21.42	21.39	21.41	2600	21.41	up	up	correct
MFC-PQ.TO	MFC-PQ	20220315	23.68	23.9	23.68	23.85	30800	23.85	up	up	correct
MFC-PR.TO	Manulife Financial Corporation	20220315	24.99	24.99	24.98	24.98	36600	24.98	down	down	correct
MFC.TO	Manulife Financial Corporation	20220315	25.28	25.38	24.48	24.52	10497668	24.52	down	down	correct
MFI.TO	Maple Leaf Foods Inc	20220315	29.35	29.49	28.93	29.32	163281	29.32	down	down	correct
MFT.TO	Mackenzie Floating Rate Income ETF	20220315	18.74	18.74	18.66	18.69	17813	18.69	down	down	correct
MG.TO	Magna International Inc	20220315	73.9	75.66	73.05	74.51	1356683	74.51	up	up	correct
MGA.TO	Mega Uranium Ltd	20220315	0.305	0.315	0.29	0.3	1535349	0.3	down	up	incorrect
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20220315	18.5	18.54	18.45	18.45	2470	18.45	down	down	correct
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20220315	21.5	21.5	20.93	21.25	113124	21.25	down	down	correct
MIN.TO	Excelsior Mining Corp	20220315	0.415	0.42	0.41	0.42	36000	0.42	up	up	correct
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20220315	19.83	19.95	19.82	19.82	6332	19.82	down	down	correct
MKP.TO	MCAN Mortgage Corporation	20220315	17.92	17.96	17.67	17.78	37572	17.78	down	down	correct
MMP-UN.TO	Precious Metals And Mining Trust	20220315	2.35	2.35	2.27	2.32	15434	2.32	down	up	incorrect
MMX.TO	Maverix Metals Inc	20220315	6.03	6.35	6.02	6.26	115026	6.26	up	down	incorrect
MND.TO	Mandalay Resources Corporation	20220315	3.06	3.16	3	3.11	44750	3.11	up	up	correct
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20220315	18.28	18.65	18.28	18.65	1515	18.65	up	up	correct
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20220315	25.16	25.45	25	25.05	44957	25.05	down	down	correct
MOGO.TO	Mogo Inc	20220315	2.5	2.57	2.37	2.57	178872	2.57	up	up	correct
MOZ.TO	Marathon Gold Corporation	20220315	2.7	2.77	2.63	2.72	531286	2.72	up	up	correct
MPCT-UN.TO	Dream Impact Trust	20220315	6.03	6.08	5.97	6.07	31498	6.07	up	up	correct
MPVD.TO	Mountain Province Diamonds Inc	20220315	0.86	0.86	0.8	0.81	300146	0.81	down	up	incorrect
MR-UN.TO	Melcor Real Estate Investment Trust	20220315	7.02	7.09	7.01	7.01	7918	7.01	down	down	correct
MRC.TO	Morguard Corporation	20220315	132.36	133.2	131.875	132.53	3886	132.53	up	up	correct
MRD.TO	Melcor Developments Ltd	20220315	16.35	16.35	16.17	16.24	3952	16.24	down	down	correct
MRE.TO	Martinrea International Inc	20220315	8.14	8.52	8.14	8.5	322345	8.5	up	up	correct
MRG-UN.TO	Morguard North American Residential Real Estate Investment Trust	20220315	19.72	20.1	19.72	20.04	31836	20.04	up	up	correct
MRT-UN.TO	Morguard Real Estate Investment Trust	20220315	5.3	5.34	5.26	5.33	20249	5.33	up	up	correct
MRU.TO	Metro Inc	20220315	71.92	71.95	69.58	70.28	731158	70.28	down	down	correct
MRV.TO	Nuvo Pharmaceuticals Inc	20220315	1.31	1.31	1.31	1.31	101	1.31
MSV.TO	Minco Silver Corporation	20220315	0.31	0.31	0.31	0.31	18800	0.31
MTL.TO	Mullen Group Ltd	20220315	12.14	12.16	12.01	12.13	244349	12.13	down	down	correct
MTY.TO	MTY Food Group Inc	20220315	51.99	52.8	51.88	52.65	71474	52.65	up	up	correct
MUB.TO	Mackenzie Unconstrained Bond ETF	20220315	19.04	19.13	19.04	19.07	15786	19.07	up	up	correct
MUS.TO	Mackenzie Maximum Diversification US Index ETF	20220315	31.88	32.13	31.88	32.11	5200	32.11	up	up	correct
MUX.TO	McEwen Mining Inc	20220315	1.02	1.09	1.01	1.05	416131	1.05	up	up	correct
MVP.TO	MediaValet Inc	20220315	1.5	1.5	1.47	1.5	25501	1.5
MWD.TO	Mackenzie Maximum Diversification All World Developed Index ETF	20220315	26.18	26.3	26.18	26.3	1149	26.3	up	up	correct
MX.TO	Methanex Corporation	20220315	62.32	65.08	61.28	64.5	148477	64.5	up	up	correct
MXG.TO	Maxim Power Corp	20220315	3.86	3.9	3.85	3.85	9015	3.85	down	up	incorrect
MXU.TO	Mackenzie Maximum Diversification All World Developed ex North America Index ETF	20220315	20.75	20.81	20.75	20.81	700	20.81	up	down	incorrect
NA-PC.TO	National Bank of Canada	20220315	25.35	25.35	25.22	25.28	900	25.28	down	down	correct
NA-PE.TO	National Bank of Canada	20220315	24.22	24.22	24	24	1850	24	down	down	correct
NA-PG.TO	National Bank of Canada	20220315	25.11	25.11	25.05	25.05	600	25.05	down	up	incorrect
NA-PS.TO	National Bank of Canada	20220315	23.26	23.35	22.93	22.93	15900	22.93	down	down	correct
NA-PW.TO	NA-PW	20220315	22.58	22.6	22.35	22.35	12449	22.35	down	down	correct
NA.TO	National Bank of Canada	20220315	99.25	99.73	97.7	98.22	2701566	98.22	down	down	correct
NALT.TO	NBI Liquid Alternatives ETF	20220315	23.27	23.28	23.24	23.27	5030	23.27
NANO.TO	Nano One Materials Corp	20220315	2.12	2.23	2.09	2.22	125751	2.22	up	up	correct
NB.TO	NioCorp Developments Ltd	20220315	1.16	1.16	1.1	1.12	97278	1.12	down	down	correct
NCF.TO	Northcliff Resources Ltd	20220315	0.045	0.06	0.045	0.055	769000	0.055	up	up	correct
NCM.TO	Newcrest Mining Ltd	20220315	23.15	23.47	21.34	23.45	209353	23.45	up	down	incorrect
NCP.TO	Nickel Creek Platinum Corp	20220315	0.11	0.1175	0.11	0.11	442174	0.11
NCU.TO	Nevada Copper Corp	20220315	0.66	0.66	0.63	0.64	414749	0.64	down	down	correct
NDIV.TO	NBI Canadian Dividend Income ETF	20220315	29.96	29.96	29.96	29.96	100	29.96
NDM.TO	Northern Dynasty Minerals Ltd	20220315	0.52	0.52	0.49	0.495	350042	0.495	down	down	correct
NEO.TO	Neo Performance Materials Inc	20220315	14.84	14.85	14.05	14.14	71373	14.14	down	down	correct
NEPT.TO	Neptune Wellness Solutions Inc	20220315	0.37	0.37	0.35	0.355	84142	0.355	down	down	correct
NEXT.TO	NextSource Materials Inc	20220315	3.51	3.71	3.46	3.67	216106	3.67	up	up	correct
NFI.TO	NFI Group Inc	20220315	13.94	14.16	13.47	14.16	1206738	14.16	up	up	correct
NG.TO	NovaGold Resources Inc	20220315	9.44	10.4	9.41	10.06	480469	10.06	up	down	incorrect
NGD.TO	New Gold Inc	20220315	2.11	2.21	2.09	2.14	1723931	2.14	up	up	correct
NGPE.TO	NBI Global Private Equity ETF	20220315	34.88	34.88	34.8	34.8	2890	34.8	down	down	correct
NGT.TO	Newmont Corporation	20220315	92.22	95.32	92.14	93.78	293730	93.78	up	up	correct
NHF-UN.TO	Northview Canadian High Yield Residential Fund	20220315	15.1	15.1	15.05	15.05	845	15.05	down	down	correct
NHK.TO	Nighthawk Gold Corp	20220315	0.8	0.86	0.72	0.76	423243	0.76	down	down	correct
NIF-UN.TO	Noranda Income Fund	20220315	1.45	1.5	1.45	1.5	10754	1.5	up	down	incorrect
NOA.TO	North American Construction Group Ltd	20220315	17.55	18.25	17.39	18.13	345731	18.13	up	up	correct
NOVB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - November	20220315	33.59	33.99	33.59	33.99	1323	33.99	up	up	correct
NOVC.TO	Nova Cannabis Inc	20220315	2.66	2.67	2.21	2.6	24754	2.6	down	down	correct
NPI-PA.TO	NPI-PA	20220315	19.8	19.8	19.8	19.8	100	19.8
NPI-PC.TO	Northland Power Inc PREF SER	20220315	25.04	25.04	25.04	25.04	100	25.04
NPI.TO	Northland Power Inc	20220315	40.76	41.515	40.68	41.37	583325	41.37	up	up	correct
NPK.TO	Verde Agritech Plc	20220315	7.95	8.39	7.75	7.95	119016	7.95
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20220315	23.85	23.85	23.76	23.76	2117	23.76	down	down	correct
NREA.TO	NBI Global Real Assets Income ETF	20220315	19.75	19.75	19.64	19.64	550	19.64	down	down	correct
NSCB.TO	NBI Sustainable Canadian Bond ETF	20220315	22.99	23.05	22.98	22.98	903	22.98	down	down	correct
NSGE.TO	NBI Sustainable Global Equity ETF	20220315	33.87	33.87	33.87	33.87	100	33.87
NSR.TO	Nomad Royalty Company Ltd	20220315	8.26	8.55	8.26	8.55	40665	8.55	up	up	correct
NTR.TO	Nutrien Ltd	20220315	122.5	126.05	121.23	124.43	2944489	124.43	up	down	incorrect
NUAG.TO	New Pacific Metals Corp	20220315	4.06	4.23	4.04	4.14	90666	4.14	up	up	correct
NVA.TO	NuVista Energy Ltd	20220315	9	9.61	8.79	9.33	2179032	9.33	up	up	correct
NVCN.TO	Neovasc Inc	20220315	0.485	0.54	0.48	0.54	14191	0.54	up	up	correct
NVEI.TO	Nuvei Corporation	20220315	67.86	73.18	67.78	73.09	522917	73.09	up	up	correct
NVO.TO	Novo Resources Corp	20220315	1.1	1.1	1.045	1.05	112669	1.05	down	down	correct
NWC.TO	The North West Company Inc	20220315	37.92	38.11	37.01	37.28	182625	37.28	down	down	correct
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20220315	13.91	14.03	13.83	13.99	328124	13.99	up	down	incorrect
NXE.TO	NexGen Energy Ltd	20220315	6.35	6.635	6.24	6.56	1580904	6.56	up	up	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20220315	6.76	6.96	6.76	6.96	26502	6.96	up	up	correct
NXF.TO	CI Energy Giants Covered Call ETF	20220315	5.79	5.92	5.72	5.88	124570	5.88	up	down	incorrect
NXJ.TO	NexJ Systems Inc	20220315	0.405	0.405	0.395	0.395	2003	0.395	down	down	correct
NXR-UN.TO	Nexus Real Estate Investment Trust	20220315	12.7	12.7	12.47	12.61	61042	12.61	down	down	correct
NZC.TO	NorZinc Ltd	20220315	0.04	0.045	0.035	0.045	358444	0.045	up	up	correct
OBE.TO	Obsidian Energy Ltd	20220315	8.77	9.23	8.65	9.18	1064018	9.18	up	up	correct
OGC.TO	OceanaGold Corporation	20220315	2.64	2.8	2.58	2.76	3029252	2.76	up	up	correct
OGD.TO	Orbit Garant Drilling Inc	20220315	0.77	0.77	0.77	0.77	12050	0.77
OGI.TO	OrganiGram Holdings Inc	20220315	1.67	1.75	1.66	1.75	566962	1.75	up	down	incorrect
OLA.TO	Orla Mining Ltd	20220315	5.41	5.54	5.35	5.46	302797	5.46	up	up	correct
OLY.TO	Olympia Financial Group Inc	20220315	50.19	50.98	50.19	50.98	4162	50.98	up	up	correct
ONC.TO	Oncolytics Biotech Inc	20220315	1.94	1.98	1.88	1.98	42081	1.98	up	down	incorrect
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20220315	21.72	21.8	21.72	21.8	6951	21.8	up	up	correct
ONEX.TO	Onex Corporation	20220315	82.13	82.13	79.94	81.86	286063	81.86	down	down	correct
OPS.TO	Opsens Inc	20220315	1.81	1.87	1.77	1.84	41710	1.84	up	up	correct
OR.TO	Osisko Gold Royalties Ltd	20220315	17.19	17.85	17.15	17.69	461088	17.69	up	up	correct
ORA.TO	Aura Minerals Inc	20220315	12.57	12.89	12.36	12.83	146245	12.83	up	up	correct
ORBT.TO	Harvest Space Innovation Index ETF - Class A Units	20220315	18.2	18.2	18.18	18.18	601	18.18	down	down	correct
OREA.TO	Orea Mining Corp	20220315	0.095	0.095	0.09	0.09	161554	0.09	down	down	correct
ORV.TO	Orvana Minerals Corp	20220315	0.5	0.5	0.5	0.5	715	0.5
OSK.TO	Osisko Mining Inc	20220315	3.95	4.175	3.94	4.14	742930	4.14	up	up	correct
OSP-PA.TO	Brompton Oil Split Corp	20220315	9.9	9.9	9.9	9.9	2000	9.9
OSP.TO	Brompton Oil Split Corp	20220315	3.81	4.05	3.5	3.63	22942	3.63	down	down	correct
OTEX.TO	Open Text Corporation	20220315	52.68	53.09	51.87	52.22	901605	52.22	down	down	correct
PAAS.TO	Pan American Silver Corp	20220315	32.34	34.27	32.11	33.9	654506	33.9	up	up	correct
PAT.TO	Patriot One Technologies Inc	20220315	0.5	0.54	0.5	0.51	259085	0.51	up	up	correct
PAYF.TO	Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund	20220315	18.39	18.65	18.39	18.65	12963	18.65	up	up	correct
PBH.TO	Premium Brands Holdings Corporation	20220315	101.03	105.38	101.03	102.64	254146	102.64	up	up	correct
PBI-B.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20220315	37.88	37.88	37.88	37.88	300	37.88
PBI.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20220315	32.49	33.57	32.49	33.57	11185	33.57	up	down	incorrect
PBL.TO	Pollard Banknote Limited	20220315	25.72	25.72	23.465	24.41	58383	24.41	down	down	correct
PBY-UN.TO	Canso Credit Trust - Canso Credit Income Fund	20220315	14.39	14.5	14.39	14.5	587	14.5	up	up	correct
PCOR.TO	PIMCO Managed Core Bond Pool	20220315	18.73	18.79	18.73	18.79	400	18.79	up	up	correct
PD.TO	Precision Drilling Corporation	20220315	76.02	79.5	75.57	78.6	85961	78.6	up	up	correct
PDC.TO	Invesco Canadian Dividend Index ETF	20220315	33.93	34.18	33.93	34.13	5201	34.13	up	up	correct
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20220315	32	32.39	32	32.39	24450	32.39	up	up	correct
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20220315	11.08	11.08	11.08	11.08	1153	11.08
PDV.TO	Prime Dividend Corp	20220315	8.55	8.55	8.55	8.55	200	8.55
PEA.TO	Pieridae Energy Limited	20220315	0.53	0.53	0.51	0.53	263536	0.53
PET.TO	Pet Valu Holdings Ltd	20220315	30.4	31	29.67	30.66	36840	30.66	up	up	correct
PEY.TO	Peyto Exploration & Development Corp	20220315	9.78	10.45	9.66	10.43	1308777	10.43	up	up	correct
PFH-F.TO	Invesco Fundamental High Yield Corporate Bond Index ETF	20220315	18.24	18.33	18.24	18.33	400	18.33	up	up	correct
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20220315	10.17	10.19	10.15	10.19	8910	10.19	up	up	correct
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20220315	19.71	19.71	19.71	19.71	589	19.71
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20220315	14.41	14.41	14.41	14.41	502	14.41
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20220315	12.63	12.65	12.57	12.65	11900	12.65	up	up	correct
PFSS.TO	Picton Mahoney Fortified Special Situations Alternative Fund	20220315	9.59	9.59	9.55	9.55	230	9.55	down	down	correct
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20220315	8.7	8.89	8.55	8.6	61283	8.6	down	down	correct
PHW.TO	Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund	20220315	17.6	17.6	17.6	17.6	100	17.6
PHX.TO	PHX Energy Services Corp	20220315	6.05	6.21	5.93	6.1	101825	6.1	up	up	correct
PHYS-U.TO	PHYS-U	20220315	15.22	15.23	15.13	15.23	1406	15.23	up	up	correct
PHYS.TO	Sprott Physical Gold Trust	20220315	19.49	19.57	19.37	19.43	259184	19.43	down	down	correct
PIC-A.TO	Premium Income Corporation	20220315	8.28	8.3	8.18	8.21	14189	8.21	down	down	correct
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20220315	19.47	19.65	19.47	19.65	11952	19.65	up	up	correct
PIF.TO	Polaris Infrastructure Inc	20220315	16.21	16.34	15.9	15.99	47439	15.99	down	down	correct
PINC.TO	Purpose Multi-Asset Income Fund	20220315	21.55	21.59	21.55	21.58	900	21.58	up	down	incorrect
PIPE.TO	Pipestone Energy Corp	20220315	4.53	4.89	4.42	4.61	594634	4.61	up	up	correct
PKI.TO	Parkland Corporation	20220315	32.23	32.7	32	32.22	389232	32.22	down	down	correct
PLC.TO	Park Lawn Corporation	20220315	31.8	32.25	31.62	31.73	222977	31.73	down	down	correct
PLV.TO	Invesco Low Volatility Portfolio ETF	20220315	23.25	23.25	23.25	23.25	625	23.25
PLZ-UN.TO	Plaza Retail REIT	20220315	4.95	5.02	4.91	4.93	104292	4.93	down	down	correct
PMB-UN.TO	Picton Mahoney Tactical Income Fund	20220315	7.6	7.6	7.6	7.6	2100	7.6
PME.TO	Sentry Select Primary Metals Corp	20220315	3.1	3.19	3.06	3.15	1216	3.15	up	up	correct
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20220315	18.57	18.66	18.57	18.6	161987	18.6	up	up	correct
PMM.TO	Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund	20220315	19.02	19.3	19.02	19.27	15237	19.27	up	up	correct
PMN.TO	ProMIS Neurosciences Inc	20220315	0.13	0.13	0.13	0.13	3764	0.13
PMNT.TO	PIMCO Global Short Maturity Fund (Canada)	20220315	19.43	19.43	19.43	19.43	300	19.43
PMT.TO	Perpetual Energy Inc	20220315	0.72	0.77	0.67	0.77	169218	0.77	up	up	correct
PNC-A.TO	Postmedia Network Canada Corp	20220315	1.8	1.8	1.8	1.8	300	1.8
PNC-B.TO	Postmedia Network Canada Corp	20220315	1.7	1.76	1.7	1.76	450	1.76	up	up	correct
PNE.TO	Pine Cliff Energy Ltd	20220315	0.82	0.92	0.82	0.89	677942	0.89	up	up	correct
PNP.TO	Pinetree Capital Ltd	20220315	4.29	4.4	4.29	4.4	2100	4.4	up	up	correct
POM.TO	PolyMet Mining Corp	20220315	4.57	4.57	4.33	4.44	10150	4.44	down	down	correct
POU.TO	Paramount Resources Ltd	20220315	25.16	26.59	24.83	26.47	562350	26.47	up	up	correct
POW-PB.TO	POW-PB	20220315	25.05	25.1	24.82	24.99	13677	24.99	down	down	correct
POW-PC.TO	Power Corp of Canada 5.80%	20220315	25.66	25.68	25.6	25.61	3600	25.61	down	down	correct
POW-PD.TO	Power Corp of Canada NON-CUM 1ST PFD SHS	20220315	24.44	24.55	24.265	24.51	3700	24.51	up	up	correct
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20220315	25.43	25.51	25.43	25.5	600	25.5	up	up	correct
POW.TO	Power Corporation of Canada	20220315	39.13	39.33	38.19	38.45	1674235	38.45	down	down	correct
PPL-PA.TO	Pembina Pipeline Corporation	20220315	20.75	20.8	20.55	20.7	16225	20.7	down	down	correct
PPL-PC.TO	Pembina Pipeline Corporation	20220315	20.29	20.29	20.24	20.24	200	20.24	down	down	correct
PPL-PE.TO	Pembina Pipeline Corporation	20220315	22.69	23.18	22.69	23.18	8500	23.18	up	up	correct
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20220315	24.95	25.09	24.95	25.09	596	25.09	up	up	correct
PPL-PFE.TO	Pembina Pipeline Corporation	20220315	24.99	25.3	24.99	25.06	7300	25.06	up	up	correct
PPL-PG.TO	Pembina Pipeline Corporation	20220315	22.2	22.25	22.2	22.24	4549	22.24	up	up	correct
PPL-PO.TO	Pembina Pipeline Corporation	20220315	21.93	21.93	21.93	21.93	100	21.93
PPL-PQ.TO	Pembina Pipeline Corporation	20220315	23	23	22.99	23	5700	23
PPL-PS.TO	Pembina Pipeline Corporation	20220315	24.9	25.03	24.9	25.03	3700	25.03	up	up	correct
PPL.TO	Pembina Pipeline Corporation	20220315	44.54	45.52	44.36	45.44	2599606	45.44	up	up	correct
PPR.TO	Prairie Provident Resources Inc	20220315	0.19	0.21	0.175	0.21	617562	0.21	up	up	correct
PPTA.TO	Midas Gold Corp.	20220315	5	5.12	4.84	5.04	35185	5.04	up	up	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20220315	9.91	9.91	9.91	9.91	100	9.91
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20220315	28.07	28.07	27.32	27.63	9221	27.63	down	down	correct
PRM-PA.TO	Big Pharma Split Corp	20220315	10.41	10.41	10.35	10.35	400	10.35	down	up	incorrect
PRM.TO	Big Pharma Split Corp	20220315	14.83	14.93	14.73	14.93	9448	14.93	up	up	correct
PRMW.TO	Primo Water Corporation	20220315	17.5	17.87	17.27	17.33	134926	17.33	down	up	incorrect
PRQ.TO	Petrus Resources Ltd	20220315	1.52	1.52	1.35	1.44	261836	1.44	down	down	correct
PRU.TO	Perseus Mining Limited	20220315	1.64	1.76	1.64	1.71	79621	1.71	up	up	correct
PRV-UN.TO	Pro Real Estate Investment Trust	20220315	6.86	6.86	6.75	6.85	63764	6.85	down	down	correct
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20220315	50.01	50.02	50.01	50.02	15208	50.02	up	up	correct
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20220315	17.31	17.35	17.31	17.31	2518	17.31
PSD.TO	Pulse Seismic Inc	20220315	2.31	2.31	2.13	2.17	143669	2.17	down	down	correct
PSI.TO	Pason Systems Inc	20220315	12.65	12.9	12.43	12.85	116725	12.85	up	up	correct
PSK.TO	PrairieSky Royalty Ltd	20220315	16.37	17.12	16.19	17.05	986834	17.05	up	up	correct
PSLV-U.TO	PSLV-U	20220315	8.63	8.76	8.63	8.76	4543	8.76	up	down	incorrect
PSLV.TO	Sprott Physical Silver Trust	20220315	11.13	11.21	11.05	11.12	113609	11.12	down	up	incorrect
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20220315	100.02	100.02	100.02	100.02	950	100.02
PTI-UN.TO	PIMCO Tactical Income Fund	20220315	8.8	8.8	8.6	8.64	43544	8.64	down	down	correct
PTM.TO	Platinum Group Metals Ltd	20220315	2.7	2.82	2.67	2.765	140805	2.765	up	up	correct
PTO-UN.TO	PIMCO Tactical Income Opportunities Fund	20220315	9.05	9.15	8.86	9.15	32166	9.15	up	up	correct
PTS.TO	Points International Ltd	20220315	20.75	21.52	20.75	21.5	1411	21.5	up	up	correct
PVS-PF.TO	PVS-PF	20220315	25.5	25.56	25.5	25.56	626	25.56	up	up	correct
PVS-PH.TO	Partners Value Split Corp	20220315	25.56	25.66	25.56	25.66	700	25.66	up	up	correct
PVS-PI.TO	Partners Value Split Corp	20220315	25.5	25.5	25.35	25.35	1307	25.35	down	down	correct
PWF-PA.TO	Power Financial Corporation	20220315	15.5	15.5	15.5	15.5	5500	15.5
PWF-PF.TO	Power Financial Corporation	20220315	25	25.35	24.69	25	6000	25
PWF-PH.TO	PWF-PH	20220315	25.5	25.65	25.45	25.65	3400	25.65	up	up	correct
PWF-PK.TO	Power Financial Corporation	20220315	24.21	24.26	24.2	24.22	2000	24.22	up	down	incorrect
PWF-PL.TO	Power Financial Corporation	20220315	24.91	24.91	24.48	24.85	3713	24.85	down	down	correct
PWF-PP.TO	Power Financial Corporation	20220315	16.24	16.72	16.24	16.72	2030	16.72	up	up	correct
PWF-PR.TO	Power Financial Corporation	20220315	25.25	25.34	25.25	25.29	3900	25.29	up	up	correct
PWF-PS.TO	Power Financial Corporation	20220315	23.95	24	23.62	23.62	1566	23.62	down	down	correct
PWF-PT.TO	Power Financial Corporation	20220315	22.76	22.76	22.75	22.75	3800	22.75	down	down	correct
PWF-PZ.TO	Power Financial Corporation	20220315	24.92	25	24.9	24.9	1700	24.9	down	down	correct
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20220315	36.31	36.71	36.31	36.66	2800	36.66	up	down	incorrect
PXT.TO	Parex Resources Inc	20220315	25.42	26.2	24.74	26.04	559273	26.04	up	up	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20220315	53.07	53.07	52.84	52.84	500	52.84	down	up	incorrect
PYF.TO	Purpose Premium Yield Fund Series ETF	20220315	16.94	17.09	16.94	17.08	3469	17.08	up	up	correct
PYR.TO	PyroGenesis Canada Inc.	20220315	2.06	2.15	2.02	2.12	164215	2.12	up	up	correct
PZA.TO	Pizza Pizza Royalty Corp	20220315	13.41	13.42	13.22	13.42	50429	13.42	up	up	correct
PZW-F.TO	Invesco FTSE RAFI Global Small-Mid ETF	20220315	22.3	22.3	22.3	22.3	250	22.3
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20220315	143.07	143.27	142.58	142.58	2517	142.58	down	down	correct
QBR-A.TO	Quebecor Inc	20220315	29.94	29.94	29.14	29.14	218	29.14	down	up	incorrect
QBR-B.TO	Quebecor Inc	20220315	29.63	29.99	28.89	29.27	759352	29.27	down	down	correct
QBTC-U.TO	The Bitcoin Fund Class A	20220315	41.16	42.14	41.05	42.14	3782	42.14	up	up	correct
QBTC.TO	Bitcoin Fund Unit	20220315	52.57	53.89	52.51	53.72	9085	53.72	up	up	correct
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20220315	19.03	19.03	18.85	18.86	2900	18.86	down	down	correct
QCD.TO	AGFiQ Canadian Equity ETF	20220315	33.81	33.81	33.81	33.81	1100	33.81
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20220315	22.98	22.99	22.98	22.99	1208	22.99	up	up	correct
QCN.TO	Mackenzie Canadian Equity Index ETF	20220315	128.65	128.9	128.65	128.89	1801	128.89	up	up	correct
QDX.TO	Mackenzie International Equity Index ETF	20220315	96.47	97.19	96.46	97.19	1300	97.19	up	up	correct
QDXH.TO	Mackenzie International Equity Index ETF (CAD-Hedged)	20220315	105	105.08	105	105.08	200	105.08	up	up	correct
QEC.TO	Questerre Energy Corporation	20220315	0.265	0.265	0.25	0.25	42624	0.25	down	down	correct
QETH-U.TO	The Ether Fund	20220315	42.45	44.81	42.3	44.4	2710	44.4	up	up	correct
QETH-UN.TO	The Ether Fund	20220315	54.63	57.23	54.11	56.79	13582	56.79	up	up	correct
QHY.TO	Mackenzie US High Yield Bond Index ETF (CAD-Hedged)	20220315	85.86	86.52	85.86	86.41	11600	86.41	up	up	correct
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20220315	108.01	110.75	107.49	110.51	27701	110.51	up	up	correct
QSR.TO	Restaurant Brands International Inc	20220315	72.2	73.4	71.61	71.94	867782	71.94	down	down	correct
QTRH.TO	Quarterhill Inc	20220315	2.03	2.11	2.03	2.1	69938	2.1	up	up	correct
QUIG.TO	Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged)	20220315	94.94	94.94	94.94	94.94	900	94.94
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20220315	155.51	156.12	155.51	156.12	1989	156.12	up	down	incorrect
RA-UN.TO	Middlefield Global Real Asset Fund	20220315	8.91	9.03	8.91	9.03	9100	9.03	up	up	correct
RATE.TO	Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund	20220315	19.58	19.6	19.58	19.6	1500	19.6	up	up	correct
RAY-A.TO	Stingray Group Inc	20220315	7.26	7.38	7.19	7.38	33963	7.38	up	up	correct
RAY-B.TO	Stingray Group Inc	20220315	7.3	7.3	7.29	7.3	1102	7.3
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20220315	73.46	73.72	72.63	73.72	122203	73.72	up	up	correct
RBDI.TO	RBC BlueBay Global Diversified Income (CAD Hedged) ETF	20220315	18.87	18.87	18.87	18.87	401	18.87
RBNK.TO	RBC Canadian Bank Yield Index ETF	20220315	28.66	28.66	28.34	28.58	17735	28.58	down	down	correct
RBOT.TO	Horizons Robotics and Automation Index ETF	20220315	26.5	26.7	26.25	26.7	3954	26.7	up	up	correct
RBY.TO	Rubellite Energy Inc.	20220315	3.55	3.58	3.47	3.52	707580	3.52	down	down	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20220315	25.95	26.06	25.95	26.06	598	26.06	up	up	correct
RCG.TO	RF Capital Group Inc	20220315	1.59	1.71	1.58	1.71	42250	1.71	up	down	incorrect
RCH.TO	Richelieu Hardware Ltd	20220315	46.76	46.86	46.02	46.5	63663	46.5	down	down	correct
RCI-A.TO	Rogers Communications Inc	20220315	68.25	69.1	68.25	68.65	554	68.65	up	up	correct
RCI-B.TO	Rogers Communications Inc	20220315	68.7	68.81	67.84	68.25	1958239	68.25	down	up	incorrect
RDL.TO	Redline Communications Group Inc	20220315	0.8	0.81	0.78	0.81	45014	0.81	up	up	correct
REAL.TO	Real Matters Inc	20220315	5.08	5.08	4.96	5.07	255210	5.07	down	up	incorrect
RECP.TO	Recipe Unlimited Corporation	20220315	14.75	14.88	14.65	14.8	34150	14.8	up	up	correct
REI-UN.TO	RioCan Real Estate Investment Trust	20220315	25.49	25.55	25.19	25.45	877322	25.45	down	down	correct
RFP.TO	Resolute Forest Products Inc	20220315	17.46	17.65	17.14	17.42	56659	17.42	down	down	correct
RIB-UN.TO	Ridgewood Canadian Investment Grade Bond Fund	20220315	17	17	17	17	700	17
RIFI.TO	Russell Investments Fixed Income Pool	20220315	19	19	18.95	18.95	600	18.95	down	down	correct
RIIN.TO	Russell Investments Global Infrastructure Pool	20220315	18.44	18.45	18.44	18.45	1358	18.45	up	down	incorrect
RIRA.TO	Russell Investments Real Assets	20220315	19.57	19.63	19.47	19.63	4300	19.63	up	up	correct
RIT.TO	CI Canadian REIT ETF	20220315	20.7	20.755	20.63	20.74	21644	20.74	up	up	correct
RNW.TO	TransAlta Renewables Inc	20220315	17.96	18.11	17.81	18.05	347439	18.05	up	up	correct
ROOT.TO	Roots Corporation	20220315	3.26	3.26	3.15	3.2	32326	3.2	down	down	correct
RPD.TO	RBC Quant European Dividend Leaders ETF	20220315	20.6	20.6	20.6	20.6	168	20.6
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20220315	21.78	21.78	21.71	21.71	980	21.71	down	up	incorrect
RPF.TO	RBC Canadian Preferred Share ETF	20220315	22.45	22.49	22.42	22.49	2927	22.49	up	up	correct
RPI-UN.TO	Richards Packaging Income Fund	20220315	48.3	48.93	46.09	48.43	39530	48.43	up	up	correct
RQK.TO	RBC Target 2023 Corporate Bond Index ETF	20220315	19.06	19.06	19.055	19.055	5013	19.055	down	down	correct
RQL.TO	RBC Target 2024 Corporate Bond Index ETF	20220315	20.35	20.35	20.35	20.35	500	20.35
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20220315	18.3	18.3	18.3	18.3	100	18.3
RQP.TO	RBC Target 2027 Corporate Bond Index ETF	20220315	18.26	18.26	18.26	18.26	1600	18.26
RS.TO	Real Estate & E-Commerce Split Corp	20220315	18.68	18.91	18.68	18.91	7140	18.91	up	up	correct
RSI.TO	Rogers Sugar Inc	20220315	6.35	6.35	6.26	6.27	182936	6.27	down	down	correct
RTG.TO	RTG Mining Inc	20220315	0.095	0.095	0.09	0.09	13250	0.09	down	down	correct
RUBH.TO	RBC U.S. Banks Yield (CAD Hedged) Index ETF	20220315	21.96	21.96	21.96	21.96	1000	21.96
RUBY-U.TO	RBC U.S. Banks Yield Index ETF	20220315	18.21	18.21	18.21	18.21	1000	18.21
RUBY.TO	RBC U.S. Banks Yield Index ETF	20220315	23.31	23.31	23.31	23.31	100	23.31
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20220315	47.2	47.4	46.97	47.4	2538	47.4	up	up	correct
RUDH.TO	RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF	20220315	36.03	36.48	36.03	36.48	760	36.48	up	up	correct
RUE.TO	RBC Quant U.S. Equity Leaders ETF	20220315	40.85	41	40.66	41	4817	41	up	up	correct
RUEH.TO	RBC Quant U.S. Equity Leaders (CAD Hedged) ETF	20220315	35.65	35.65	35.65	35.65	200	35.65
RUS.TO	Russel Metals Inc	20220315	30.6	30.69	30.07	30.51	362993	30.51	down	down	correct
RVX.TO	Resverlogix Corp	20220315	0.45	0.45	0.44	0.45	42568	0.45
RWC.TO	CI MSCI Canada Low Risk Weighted ETF	20220315	14.44	14.46	14.44	14.46	214	14.46	up	up	correct
RWE.TO	CI First Asset MSCI Europe Low Risk Weighted ETF Common Units	20220315	29.05	29.05	29.04	29.04	200	29.04	down	up	incorrect
RWW.TO	CI MSCI World Low Risk Weighted ETF	20220315	32.51	32.75	32.51	32.62	800	32.62	up	down	incorrect
RWX-B.TO	CI MSCI International Low Risk Weighted ETF	20220315	18.84	18.84	18.84	18.84	1804	18.84
RXD.TO	RBC Quant Emerging Markets Dividend Leaders ETF	20220315	19.41	19.44	19.41	19.44	425	19.44	up	up	correct
RXE.TO	RBC Quant Emerging Markets Equity Leaders ETF	20220315	23.53	23.53	23.53	23.53	245	23.53
RY-PH.TO	RY-PH	20220315	22.88	22.98	22.66	22.66	3900	22.66	down	down	correct
RY-PJ.TO	Royal Bank of Canada	20220315	23.75	24.15	23.75	23.75	18650	23.75
RY-PN.TO	RY-PN	20220315	25.7	25.7	25.7	25.7	200	25.7
RY-PO.TO	Royal Bank of Canada	20220315	25.79	25.79	25.74	25.74	800	25.74	down	down	correct
RY-PS.TO	Royal Bank of Canada	20220315	24.9	25.01	24.86	24.94	3500	24.94	up	up	correct
RY-PZ.TO	Royal Bank of Canada	20220315	22.79	22.79	22.69	22.69	4800	22.69	down	down	correct
RY.TO	Royal Bank of Canada	20220315	139.51	140.47	138.32	140.08	3085800	140.08	up	up	correct
S.TO	Sherritt International Corporation	20220315	0.64	0.71	0.61	0.71	1963253	0.71	up	down	incorrect
SAM.TO	Starcore International Mines Ltd	20220315	0.225	0.225	0.21	0.22	34729	0.22	down	down	correct
SAP.TO	Saputo Inc	20220315	30.45	30.45	28.83	29.16	964365	29.16	down	down	correct
SAU.TO	St. Augustine Gold and Copper Limited	20220315	0.095	0.095	0.085	0.09	93000	0.09	down	up	incorrect
SBB.TO	Sabina Gold & Silver Corp	20220315	1.49	1.65	1.48	1.64	1037446	1.64	up	up	correct
SBC-PA.TO	SBC-PA	20220315	10.3	10.36	10.3	10.34	6445	10.34	up	up	correct
SBC.TO	Brompton Split Banc Corp	20220315	13.62	13.67	13.46	13.56	23245	13.56	down	down	correct
SBI.TO	Serabi Gold plc	20220315	0.9	0.9	0.9	0.9	3500	0.9
SBT-B.TO	Purpose Silver Bullion Fund	20220315	17.07	18.29	17.02	17.67	17134	17.67	up	down	incorrect
SBT-U.TO	Purpose Silver Bullion Fund	20220315	13.28	13.47	13.28	13.47	5400	13.47	up	up	correct
SBT.TO	Purpose Silver Bullion Fund	20220315	13.33	13.35	13.33	13.35	4501	13.35	up	up	correct
SCL.TO	Shawcor Ltd	20220315	4.66	4.95	4.65	4.92	556037	4.92	up	up	correct
SCY.TO	Scandium International Mining Corp	20220315	0.14	0.15	0.135	0.14	139893	0.14
SDE.TO	Spartan Delta Corp.	20220315	8	8.32	7.9	8.3	609600	8.3	up	up	correct
SEA.TO	Seabridge Gold Inc	20220315	21.76	23.63	21.76	23.26	148638	23.26	up	down	incorrect
SES.TO	Secure Energy Services Inc	20220315	5.08	5.35	5.02	5.27	608096	5.27	up	up	correct
SFC.TO	Sagicor Financial Company Ltd	20220315	6.4	6.4	6.4	6.4	5500	6.4
SFD.TO	NXT Energy Solutions Inc	20220315	0.54	0.54	0.53	0.53	8500	0.53	down	down	correct
SFI.TO	Solution Financial Inc.	20220315	0.37	0.37	0.37	0.37	8011	0.37
SGLD.TO	Sabre Gold Mines Corp.	20220315	0.06	0.06	0.06	0.06	71787	0.06
SGQ.TO	SouthGobi Resources Ltd	20220315	0.22	0.22	0.22	0.22	2470	0.22
SGR-U.TO	Slate Grocery REIT	20220315	12.88	12.88	12.2	12.38	1271	12.38	down	down	correct
SGR-UN.TO	Slate Grocery REIT	20220315	15.77	15.83	15.62	15.81	135444	15.81	up	up	correct
SGY.TO	Surge Energy Inc	20220315	7.79	8.25	7.7	8.2	1331609	8.2	up	up	correct
SHLE.TO	Source Energy Services Ltd	20220315	1.83	1.89	1.75	1.88	9287	1.88	up	up	correct
SHOP.TO	Shopify Inc	20220315	666.64	718.46	657.52	707.01	224754	707.01	up	up	correct
SIA.TO	Sienna Senior Living Inc	20220315	15.09	15.13	15	15.05	172434	15.05	down	down	correct
SII.TO	Sprott Inc	20220315	57.6	58.16	55.79	57.66	55490	57.66	up	up	correct
SIL.TO	SilverCrest Metals Inc	20220315	10.7	11.55	10.57	11.4	288418	11.4	up	up	correct
SIS.TO	Savaria Corporation	20220315	17.79	17.9	17.6	17.83	43770	17.83	up	up	correct
SJ.TO	Stella-Jones Inc	20220315	38.03	38.19	37.37	38	176723	38	down	down	correct
SJR-B.TO	Shaw Communications Inc	20220315	38.43	38.52	38.25	38.42	1948056	38.42	down	down	correct
SKE.TO	Skeena Resources Limited	20220315	14.8	14.97	14.48	14.65	171117	14.65	down	down	correct
SKYY.TO	First Trust Cloud Computing ETF	20220315	17.83	17.83	17.83	17.83	325	17.83
SLF-PC.TO	Sun Life Financial Inc	20220315	23.77	24.09	23.75	23.75	13700	23.75	down	down	correct
SLF-PD.TO	Sun Life Financial Inc	20220315	23.79	23.88	23.75	23.75	1500	23.75	down	down	correct
SLF-PE.TO	Sun Life Financial Inc	20220315	24.04	24.04	23.8	23.8	5400	23.8	down	down	correct
SLF-PH.TO	Sun Life Financial Inc	20220315	21.11	21.11	20.9	20.9	12850	20.9	down	down	correct
SLF-PJ.TO	Sun Life Financial Inc	20220315	17.3	17.3	17.3	17.3	800	17.3
SLF.TO	Sun Life Financial Inc	20220315	68.01	68.31	67.36	68.24	1470335	68.24	up	up	correct
SLR.TO	Solitario Zinc Corp	20220315	1.01	1.03	0.95	0.97	11726	0.97	down	down	correct
SLS.TO	Solaris Resources Inc	20220315	12.36	12.37	11.79	12.3	145356	12.3	down	up	incorrect
SMC.TO	Sulliden Mining Capital Inc	20220315	0.125	0.125	0.12	0.12	36337	0.12	down	down	correct
SMT.TO	Sierra Metals Inc	20220315	1.75	1.8	1.69	1.76	81676	1.76	up	up	correct
SMU-UN.TO	Summit Industrial Income REIT	20220315	22.6	22.69	21.85	21.96	1121381	21.96	down	down	correct
SNC.TO	SNC-Lavalin Group Inc	20220315	31.02	31.48	29.86	30.24	598979	30.24	down	down	correct
SOLG.TO	SolGold Plc	20220315	0.46	0.5	0.435	0.5	30000	0.5	up	up	correct
SOT-UN.TO	Slate Office REIT	20220315	5.05	5.05	5.02	5.04	156904	5.04	down	down	correct
SOY.TO	SunOpta Inc	20220315	5.86	6.04	5.86	6.01	40937	6.01	up	up	correct
SPB.TO	Superior Plus Corp	20220315	11.42	11.5	11.32	11.42	1499805	11.42
SPG.TO	Spark Power Group Inc	20220315	1.05	1.05	0.93	1.02	59363	1.02	down	down	correct
SPPP-U.TO	SPPP-U	20220315	16.93	16.93	16.93	16.93	145	16.93
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20220315	21.78	22.08	21.58	21.83	7490	21.83	up	up	correct
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20220315	32.55	32.76	32.22	32.41	243663	32.41	down	up	incorrect
SRV-UN.TO	SIR Royalty Income Fund	20220315	12.49	12.5	12.35	12.5	7229	12.5	up	down	incorrect
SSL.TO	Sandstorm Gold Ltd	20220315	9.58	10.17	9.48	10.01	455263	10.01	up	down	incorrect
SSRM.TO	SSR Mining Inc	20220315	26.41	27.41	26.29	27.11	650942	27.11	up	up	correct
STEP.TO	STEP Energy Services Ltd	20220315	1.95	2.12	1.83	1.95	73593	1.95
STGO.TO	Steppe Gold Ltd	20220315	1.57	1.58	1.52	1.52	49750	1.52	down	down	correct
STLC.TO	Stelco Holdings Inc	20220315	46.39	47.42	44.4	47.42	465747	47.42	up	up	correct
STN.TO	Stantec Inc	20220315	62.89	63.11	61.43	61.91	396803	61.91	down	down	correct
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20220315	23.44	23.44	23.44	23.44	402	23.44
SU.TO	Suncor Energy Inc	20220315	37.73	38.38	37.43	37.95	12903633	37.95	up	up	correct
SVB.TO	Silver Bull Resources Inc	20220315	0.3	0.3	0.295	0.295	4887	0.295	down	up	incorrect
SVM.TO	Silvercorp Metals Inc	20220315	4.66	4.9	4.63	4.79	479070	4.79	up	up	correct
SVR-C.TO	iShares Silver Bullion ETF	20220315	12.37	12.39	12.33	12.39	2090	12.39	up	up	correct
SVR.TO	iShares Silver Bullion ETF	20220315	12.5	12.6	12.46	12.56	10966	12.56	up	up	correct
SW.TO	Sierra Wireless Inc	20220315	22.48	22.69	22.06	22.5	53568	22.5	up	up	correct
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20220315	3.1	3.1	3.05	3.1	3205	3.1
SXI.TO	Synex International Inc	20220315	3.08	3.18	3.08	3.12	2250	3.12	up	up	correct
SXP.TO	Supremex Inc	20220315	3.69	3.69	3.29	3.56	102747	3.56	down	up	incorrect
SYLD.TO	Purpose Strategic Yield Fund	20220315	20.27	20.3	20.17	20.29	7921	20.29	up	up	correct
SYZ.TO	Sylogist Ltd.	20220315	10.2	10.2	9.9	9.93	15335	9.93	down	down	correct
SZLS.TO	StageZero Life Sciences Ltd	20220315	0.2	0.205	0.19	0.19	494514	0.19	down	down	correct
T.TO	TELUS Corporation	20220315	32.64	32.76	32.385	32.52	5038342	32.52	down	up	incorrect
TA-PD.TO	TransAlta Corporation	20220315	14.83	15	14.83	15	3261	15	up	up	correct
TA-PE.TO	TA-PE	20220315	15.89	16	15.89	16	1000	16	up	down	incorrect
TA-PF.TO	TA-PF	20220315	20.14	20.31	20.03	20.29	7850	20.29	up	down	incorrect
TA-PH.TO	TA-PH	20220315	22.45	22.52	22.34	22.35	23900	22.35	down	down	correct
TA-PJ.TO	TransAlta Corporation	20220315	23	23.05	22.87	23.05	7555	23.05	up	up	correct
TA.TO	TransAlta Corporation	20220315	12.3	12.73	12.28	12.65	725448	12.65	up	up	correct
TAIG.TO	Taiga Motors Corp	20220315	5.59	5.59	5.3	5.45	13487	5.45	down	down	correct
TBL.TO	Taiga Building Products Ltd	20220315	2.63	2.65	2.63	2.64	5531	2.64	up	up	correct
TBP.TO	Tetra Bio-Pharma Inc	20220315	0.07	0.07	0.065	0.07	105853	0.07
TC.TO	Tucows Inc	20220315	83.8	85.57	83.48	85.25	28609	85.25	up	up	correct
TCL-A.TO	Transcontinental Inc	20220315	17.84	18.02	17.61	17.76	253702	17.76	down	down	correct
TCL-B.TO	Transcontinental Inc	20220315	17.88	17.88	17.88	17.88	300	17.88
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20220315	22.5	22.5	22.5	22.5	5501	22.5
TCLV.TO	TD Q Canadian Low Volatility ETF	20220315	20.6	20.61	20.54	20.61	1658	20.61	up	up	correct
TCN.TO	Tricon Residential Inc	20220315	20.26	20.37	19.845	20.08	834078	20.08	down	down	correct
TCS.TO	Tecsys Inc	20220315	29.08	31.29	29.08	31.06	21462	31.06	up	up	correct
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20220315	14.77	14.77	14.77	14.77	143	14.77
TCW.TO	Trican Well Service Ltd	20220315	3.04	3.17	2.98	3.1	564288	3.1	up	up	correct
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20220315	22.69	22.69	22.42	22.6	4082	22.6	down	down	correct
TD-PFB.TO	The Toronto-Dominion Bank	20220315	22.95	22.95	22.47	22.51	3900	22.51	down	down	correct
TD-PFC.TO	The Toronto-Dominion Bank PFD SER 5	20220315	22.68	22.68	22.55	22.68	40200	22.68
TD-PFD.TO	The Toronto-Dominion Bank	20220315	23.8	23.82	23.75	23.75	4600	23.75	down	down	correct
TD-PFE.TO	The Toronto-Dominion Bank PFD SER 9 3.7%	20220315	24.15	24.15	24	24	1100	24	down	down	correct
TD-PFI.TO	The Toronto-Dominion Bank	20220315	25.16	25.29	25.16	25.29	300	25.29	up	up	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20220315	24.9	24.9	24.9	24.9	7700	24.9
TD-PFK.TO	The Toronto-Dominion Bank	20220315	24.25	24.54	24.25	24.54	4100	24.54	up	up	correct
TD-PFL.TO	The Toronto-Dominion Bank	20220315	25.95	25.95	25.9	25.92	4300	25.92	down	down	correct
TD-PFM.TO	The Toronto-Dominion Bank	20220315	25.9	26	25.87	25.89	4200	25.89	down	up	incorrect
TD.TO	The Toronto-Dominion Bank	20220315	99.5	100.08	97.9	99.92	4673998	99.92	up	up	correct
TDB.TO	TD Canadian Aggregate Bond Index ETF	20220315	13.9	13.9	13.84	13.84	1972	13.84	down	up	incorrect
TDOC.TO	TD Global Healthcare Leaders Index ETF	20220315	16.12	16.12	16.12	16.12	197	16.12
TEC.TO	TD Global Technology Leaders Index ETF	20220315	24.36	24.92	24.29	24.85	80174	24.85	up	up	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20220315	9.24	9.33	9.19	9.32	8368	9.32	up	up	correct
TECK-A.TO	Teck Resources Limited	20220315	52.01	52.01	49.6	50.2	4474	50.2	down	down	correct
TECK-B.TO	Teck Resources Limited	20220315	47.78	48.39	46.94	48.15	3383560	48.15	up	up	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20220315	9.43	9.43	9.42	9.42	3650	9.42	down	down	correct
TF.TO	Timbercreek Financial Corp	20220315	9.47	9.55	9.44	9.54	83759	9.54	up	up	correct
TFII.TO	TFI International Inc	20220315	121.35	125.5	121.35	124.37	283469	124.37	up	up	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20220315	18.47	18.59	18.38	18.59	5938	18.59	up	up	correct
TGFI.TO	TD Active Global Income ETF	20220315	22.47	22.47	22.47	22.47	909	22.47
TGL.TO	TransGlobe Energy Corporation	20220315	4.14	4.36	3.94	4.26	59584	4.26	up	up	correct
TGO.TO	TeraGo Inc	20220315	5.3	5.45	5.3	5.45	687	5.45	up	up	correct
TGRE.TO	TD Active Global Real Estate Equity ETF	20220315	17.08	17.08	17.02	17.02	903	17.02	down	down	correct
TH.TO	Theratechnologies Inc	20220315	3.33	3.38	3.31	3.38	7262	3.38	up	up	correct
THE.TO	TD International Equity CAD Hedged Index ETF	20220315	20.03	20.07	20.03	20.07	6200	20.07	up	up	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20220315	29	29.26	28.99	29.26	599	29.26	up	up	correct
TI.TO	Titan Mining Corporation	20220315	0.66	0.68	0.65	0.65	128619	0.65	down	down	correct
TIH.TO	Toromont Industries Ltd	20220315	116.58	116.58	113.04	115.18	144448	115.18	down	up	incorrect
TILV.TO	TD Q International Low Volatility ETF	20220315	14.52	14.52	14.52	14.52	2121	14.52
TINF.TO	TD Active Global Infrastructure Equity ETF	20220315	17.37	17.39	17.29	17.39	7666	17.39	up	up	correct
TIXT.TO	TELUS International	20220315	29.02	29.71	28.69	29.5	136011	29.5	up	up	correct
TKO.TO	Taseko Mines Limited	20220315	2.47	2.495	2.435	2.48	249262	2.48	up	up	correct
TLF.TO	Brompton Tech Leaders Income ETF	20220315	17.97	18.21	17.88	18.21	126207	18.21	up	up	correct
TLG.TO	Troilus Gold Corp	20220315	0.81	0.83	0.79	0.83	194070	0.83	up	up	correct
TLO.TO	Talon Metals Corp	20220315	0.69	0.74	0.69	0.73	1012917	0.73	up	up	correct
TLRY.TO	Tilray Inc	20220315	6.32	6.41	6.12	6.38	1376310	6.38	up	up	correct
TMD.TO	Titan Medical Inc	20220315	0.63	0.63	0.61	0.61	5434	0.61	down	down	correct
TMEC.TO	TD Morningstar ESG Canada Equity Index ETF	20220315	18.5	18.6	18.5	18.6	964	18.6	up	down	incorrect
TMEI.TO	TD Morningstar ESG International Equity Index ETF	20220315	14.7	14.7	14.67	14.67	4140	14.67	down	down	correct
TMEU.TO	TD Morningstar ESG U.S. Equity Index ETF	20220315	16.82	16.92	16.82	16.92	2687	16.92	up	up	correct
TML.TO	Treasury Metals Inc	20220315	0.71	0.71	0.68	0.69	77497	0.69	down	down	correct
TMQ.TO	Trilogy Metals Inc	20220315	1.27	1.27	1.24	1.25	38932	1.25	down	up	incorrect
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20220315	6.86	6.9	6.77	6.9	277299	6.9	up	up	correct
TNX.TO	Tanzanian Gold Corporation	20220315	0.455	0.47	0.42	0.43	94258	0.43	down	down	correct
TOCA.TO	TD One-Click Aggressive ETF Portfolio	20220315	17.46	17.61	17.46	17.61	6018	17.61	up	up	correct
TOCM.TO	TD One-Click Moderate ETF Portfolio	20220315	16.08	16.09	16.07	16.09	1631	16.09	up	up	correct
TOT.TO	Total Energy Services Inc	20220315	6.43	6.5	6.19	6.38	76022	6.38	down	down	correct
TOU.TO	Tourmaline Oil Corp	20220315	46.69	48.9	45.88	48.78	1855377	48.78	up	down	incorrect
TOY.TO	Spin Master Corp	20220315	41.96	43.17	41.96	42.24	42526	42.24	up	up	correct
TPE.TO	TD International Equity Index ETF	20220315	18.33	18.34	18.24	18.29	5192	18.29	down	down	correct
TPU.TO	TD U.S. Equity Index ETF	20220315	30.25	30.75	30.25	30.71	17332	30.71	up	up	correct
TQCD.TO	TD Q Canadian Dividend ETF	20220315	15.82	15.85	15.78	15.85	9935	15.85	up	up	correct
TQGD.TO	TD Q Global Dividend ETF	20220315	15.45	15.46	15.45	15.46	3247	15.46	up	up	correct
TQGM.TO	TD Q Global Multifactor ETF	20220315	15.29	15.29	15.29	15.29	3000	15.29
TRI.TO	Thomson Reuters Corporation	20220315	131.9	132.91	130.38	131.34	417925	131.34	down	down	correct
TRL.TO	Trilogy International Partners Inc	20220315	2.13	2.14	2.1	2.1	1919	2.1	down	down	correct
TRP-PA.TO	TC Energy Corporation	20220315	17.56	17.56	17.41	17.44	5300	17.44	down	down	correct
TRP-PB.TO	TC Energy Corporation	20220315	13.25	13.35	13.23	13.23	3904	13.23	down	down	correct
TRP-PC.TO	TC Energy Corporation	20220315	14.51	14.55	14.5	14.51	22900	14.51
TRP-PD.TO	TRP-PD	20220315	19.5	19.51	19.4	19.49	14000	19.49	down	down	correct
TRP-PE.TO	TRP-PE	20220315	19.3	19.61	19.26	19.3	25670	19.3
TRP-PF.TO	TC Energy Corporation	20220315	17	17.05	17	17.05	3100	17.05	up	up	correct
TRP-PG.TO	TRP-PG	20220315	22.13	22.16	22.13	22.16	5100	22.16	up	up	correct
TRP-PH.TO	TRP-PH	20220315	13.75	13.75	13.67	13.67	1400	13.67	down	down	correct
TRP-PK.TO	TC Energy Corporation	20220315	25.18	25.18	25.16	25.16	59327	25.16	down	up	incorrect
TRP.TO	TC Energy Corporation	20220315	68	69.52	67.57	69.33	2201706	69.33	up	up	correct
TRQ.TO	Turquoise Hill Resources Ltd	20220315	33.59	34.14	33.54	34.1	1205903	34.1	up	up	correct
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20220315	19.5	19.86	19.41	19.67	17278	19.67	up	up	correct
TRZ.TO	Transat A.T. Inc	20220315	4.64	4.72	4.56	4.68	131842	4.68	up	up	correct
TSK.TO	Talisker Resources Ltd	20220315	0.255	0.265	0.255	0.265	94440	0.265	up	up	correct
TSL.TO	Tree Island Steel Ltd	20220315	6.25	6.47	6.15	6.3	71331	6.3	up	up	correct
TSU.TO	Trisura Group Ltd	20220315	29.42	30.17	29.14	30.01	382902	30.01	up	up	correct
TTP.TO	TD Canadian Equity Index ETF	20220315	24.09	24.27	24.07	24.25	9034	24.25	up	up	correct
TUED.TO	TD Active U.S. Enhanced Dividend ETF	20220315	19.29	19.37	19.29	19.29	11946	19.29
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20220315	23.83	23.83	23.52	23.52	23800	23.52	down	up	incorrect
TULV.TO	TD Q U.S. Low Volatility ETF	20220315	18.17	18.19	18.17	18.19	600	18.19	up	up	correct
TUSB-U.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20220315	10.39	10.39	10.39	10.39	537	10.39
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20220315	13.46	13.46	13.46	13.46	100	13.46
TV.TO	Trevali Mining Corporation	20220315	1.24	1.28	1.23	1.27	90637	1.27	up	up	correct
TVA-B.TO	TVA Group Inc	20220315	3.6	3.65	3.53	3.57	2051	3.57	down	down	correct
TVE.TO	Tamarack Valley Energy Ltd	20220315	4.55	4.97	4.55	4.91	4028404	4.91	up	up	correct
TVK.TO	TerraVest Industries Inc	20220315	24.72	24.72	24.72	24.72	127	24.72
TWC.TO	TWC Enterprises Limited	20220315	18.58	18.65	18.55	18.65	6800	18.65	up	up	correct
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20220315	1.28	1.28	1.23	1.26	401636	1.26	down	down	correct
TXF-B.TO	CI Tech Giants Covered Call ETF	20220315	20.63	20.66	20.62	20.62	4181	20.62	down	down	correct
TXF.TO	CI Tech Giants Covered Call ETF	20220315	18.11	18.6	18.06	18.6	115202	18.6	up	up	correct
TXG.TO	Torex Gold Resources Inc	20220315	16	16.47	15.83	16.25	398249	16.25	up	up	correct
TXP.TO	Touchstone Exploration Inc	20220315	1.22	1.29	1.18	1.29	305761	1.29	up	down	incorrect
U-U.TO	Sprott Physical Uranium Trust	20220315	12.8	13.59	12.42	13.25	98416	13.25	up	up	correct
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20220315	12.17	12.17	12.15	12.15	1600	12.15	down	down	correct
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20220315	12.5	12.5	12.5	12.5	2300	12.5
UEX.TO	UEX Corporation	20220315	0.36	0.375	0.35	0.375	1201699	0.375	up	up	correct
ULV-C.TO	Invesco S&P 500 Low Volatility Index ETF	20220315	29.94	29.94	29.94	29.94	1000	29.94
UMI-B.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20220315	32.5	32.5	32.5	32.5	678	32.5
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20220315	29.64	29.64	29.64	29.64	200	29.64
UNC.TO	United Corporations Limited	20220315	102.5	102.5	102.5	102.5	200	102.5
UNI.TO	Unisync Corp	20220315	2.75	2.75	2.75	2.75	300	2.75
UNS.TO	Uni-Select Inc	20220315	27.55	28.74	27.49	28.61	173283	28.61	up	up	correct
URB-A.TO	Urbana Corporation	20220315	3.45	3.51	3.45	3.51	7900	3.51	up	up	correct
URE.TO	Ur-Energy Inc	20220315	2	2.11	1.94	2.1	403987	2.1	up	up	correct
USA.TO	Americas Gold and Silver Corporation	20220315	1.3	1.36	1.27	1.35	163569	1.35	up	up	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20220315	34.18	34.42	34.18	34.42	396	34.42	up	up	correct
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20220315	24	24.13	23.99	24	66056	24
VALT.TO	CI Gold Bullion Fund	20220315	24.39	24.46	24.3	24.3	23000	24.3	down	up	incorrect
VBAL.TO	Vanguard Balanced ETF Portfolio	20220315	28.72	28.8	28.67	28.8	57841	28.8	up	up	correct
VBU.TO	Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged)	20220315	24.08	24.2	24.08	24.15	9320	24.15	up	up	correct
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20220315	24.07	24.07	24.07	24.07	115	24.07
VCE.TO	Vanguard FTSE Canada Index ETF	20220315	46.13	46.51	46.02	46.45	86453	46.45	up	up	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20220315	26.09	26.12	26.08	26.08	4575	26.08	down	down	correct
VCM.TO	Vecima Networks Inc	20220315	16.15	16.15	16.15	16.15	400	16.15
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20220315	42.82	43.05	42.59	43.03	159052	43.03	up	up	correct
VCNS.TO	Vanguard Conservative ETF Portfolio	20220315	27	27.28	27	27.28	19621	27.28	up	up	correct
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20220315	36.58	36.75	36.5	36.75	10512	36.75	up	up	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20220315	46.4	46.59	46	46.52	303545	46.52	up	up	correct
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20220315	29.6	29.67	29.45	29.54	5327	29.54	down	down	correct
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20220315	32.59	32.94	32.36	32.83	122465	32.83	up	down	incorrect
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20220315	45.26	45.56	45.2	45.52	12096	45.52	up	up	correct
VEQT.TO	Vanguard All-Equity ETF Portfolio	20220315	33.78	34.04	33.68	34	113970	34	up	down	incorrect
VET.TO	Vermilion Energy Inc	20220315	24.18	25.93	23.78	25.61	3368267	25.61	up	up	correct
VFV.TO	Vanguard S&P 500 Index ETF	20220315	95.3	96.9	95.3	96.8	202114	96.8	up	down	incorrect
VGAB.TO	Vanguard Global Aggregate Bond Index ETF (CAD-hedged)	20220315	23.38	23.38	23.38	23.38	1502	23.38
VGCX.TO	Victoria Gold Corp	20220315	17.26	17.42	16.77	17.24	281568	17.24	down	down	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20220315	67.02	68.28	67.02	68.27	15382	68.27	up	up	correct
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20220315	51.63	52.58	51.63	52.58	8394	52.58	up	down	incorrect
VGRO.TO	Vanguard Growth ETF Portfolio	20220315	30.26	30.3	30.09	30.28	155268	30.28	up	up	correct
VGV.TO	Vanguard Canadian Government Bond Index ETF	20220315	23.74	23.84	23.74	23.74	1219	23.74
VGZ.TO	Vista Gold Corp	20220315	1.13	1.16	1.11	1.11	13521	1.11	down	down	correct
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20220315	31.46	31.71	31.43	31.71	1690	31.71	up	up	correct
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20220315	25.53	25.59	25.49	25.59	3307	25.59	up	up	correct
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20220315	29.1	29.2	28.91	29.15	27347	29.15	up	up	correct
VIVO.TO	VIVO Cannabis Inc	20220315	0.07	0.07	0.07	0.07	107566	0.07
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20220315	23.89	23.89	23.67	23.67	1400	23.67	down	down	correct
VLE.TO	Valeura Energy Inc	20220315	0.43	0.435	0.425	0.43	80697	0.43
VLN.TO	Velan Inc	20220315	9.9	10	9.76	9.76	4922	9.76	down	up	incorrect
VLNS.TO	The Valens Company Inc	20220315	2.61	2.78	2.54	2.78	119353	2.78	up	up	correct
VMD.TO	Viemed Healthcare Inc	20220315	6	6	5.71	5.84	48443	5.84	down	down	correct
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20220315	43.22	43.49	43.21	43.49	640	43.49	up	up	correct
VNP.TO	5N Plus Inc	20220315	2.05	2.06	1.97	2.06	51360	2.06	up	up	correct
VOYG.TO	Voyager Digital Ltd.	20220315	7.25	7.38	6.92	7.12	570870	7.12	down	down	correct
VQS.TO	Viq Solutions Inc	20220315	2.07	2.27	2.06	2.23	10960	2.23	up	up	correct
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20220315	36.47	36.47	36.04	36.25	13915	36.25	down	down	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20220315	24.57	24.75	24.57	24.72	36828	24.72	up	up	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20220315	23.15	23.17	23.14	23.14	17346	23.14	down	down	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20220315	23.53	23.57	23.53	23.55	20174	23.55	up	up	correct
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20220315	70.2	71.45	70.2	71.42	35420	71.42	up	up	correct
VUN.TO	Vanguard U.S. Total Market Index ETF	20220315	73.73	74.41	73.39	74.28	31687	74.28	up	up	correct
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20220315	77.23	78.36	77.12	78.36	38391	78.36	up	up	correct
VVL.TO	Vanguard Global Value Factor ETF CAD	20220315	40.03	40.03	39.73	40.02	6121	40.02	down	down	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20220315	31.9	32.12	31.9	32.12	6300	32.12	up	up	correct
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20220315	45.89	46.39	45.89	46.38	9305	46.38	up	down	incorrect
VXM.TO	CI Morningstar International Value Index ETF	20220315	24.17	24.17	24.12	24.12	1400	24.12	down	down	correct
WBR.TO	Waterloo Brewing Ltd	20220315	5.3	5.3	5.3	5.3	4272	5.3
WCN.TO	Waste Connections Inc	20220315	174	175.3	172.84	173.61	334361	173.61	down	up	incorrect
WCP.TO	Whitecap Resources Inc	20220315	8.66	9.29	8.54	9.25	6405495	9.25	up	up	correct
WDO.TO	Wesdome Gold Mines Ltd	20220315	15.09	15.51	14.62	14.79	1279860	14.79	down	up	incorrect
WEED.TO	Canopy Growth Corporation	20220315	7.42	7.59	7.22	7.48	1721933	7.48	up	up	correct
WEF.TO	Western Forest Products Inc	20220315	2.04	2.1	2.04	2.09	537054	2.09	up	up	correct
WELL.TO	WELL Health Technologies Corp	20220315	4.11	4.27	4.1	4.24	635483	4.24	up	up	correct
WFG.TO	West Fraser Timber Co Ltd	20220315	114.79	120.5	114.79	120.15	402076	120.15	up	up	correct
WILD.TO	WildBrain Ltd	20220315	3.5	3.59	3.5	3.5	1545660	3.5
WJX.TO	Wajax Corporation	20220315	19.23	19.26	18.83	19	119009	19	down	down	correct
WLLW.TO	Willow Biosciences Inc	20220315	0.3475	0.3475	0.33	0.33	66915	0.33	down	down	correct
WM.TO	Wallbridge Mining Company Limited	20220315	0.36	0.36	0.3425	0.35	273085	0.35	down	down	correct
WN-PD.TO	George Weston Limited	20220315	25	25	24.78	24.9	2750	24.9	down	down	correct
WN.TO	George Weston Limited	20220315	157.79	158.83	152.855	155.6	227516	155.6	down	down	correct
WPK.TO	Winpak Ltd	20220315	42.53	42.64	40.66	40.94	48525	40.94	down	down	correct
WPM.TO	Wheaton Precious Metals Corp	20220315	58.47	60.55	57.92	59.91	1586500	59.91	up	up	correct
WPRT.TO	Westport Fuel Systems Inc	20220315	1.86	1.9	1.74	1.88	674620	1.88	up	up	correct
WRG.TO	Western Energy Services Corp	20220315	0.38	0.44	0.38	0.44	31775	0.44	up	up	correct
WRN.TO	Western Copper and Gold Corporation	20220315	2.31	2.36	2.29	2.32	88352	2.32	up	up	correct
WRX.TO	Western Resources Corp	20220315	0.4	0.43	0.39	0.39	222209	0.39	down	down	correct
WSP.TO	WSP Global Inc	20220315	164.89	166.29	163.67	166.04	177244	166.04	up	up	correct
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20220315	26.9	26.9	26.61	26.61	16318	26.61	down	down	correct
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20220315	31.87	31.87	31.72	31.72	7502	31.72	down	up	incorrect
WTE.TO	Westshore Terminals Investment Corporation	20220315	31.67	31.67	29.955	30.04	307206	30.04	down	down	correct
WXM.TO	CI Morningstar Canada Momentum Index ETF	20220315	24.97	25.16	24.96	25.15	18050	25.15	up	up	correct
X.TO	TMX Group Limited	20220315	134.04	134.48	133.13	133.85	120691	133.85	down	down	correct
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20220315	37.66	37.66	37.66	37.66	500	37.66
XAM.TO	Xanadu Mines Limited	20220315	0.03	0.03	0.02	0.025	51500	0.025	down	down	correct
XAU.TO	Goldmoney Inc	20220315	1.95	1.98	1.89	1.98	36460	1.98	up	up	correct
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20220315	31.93	32.2	31.84	32.14	102433	32.14	up	up	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20220315	25.71	25.82	25.71	25.82	27179	25.82	up	up	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20220315	29.51	29.57	29.4	29.4	59715	29.4	down	down	correct
XBC.TO	Xebec Adsorption Inc	20220315	1.59	1.6	1.53	1.59	409471	1.59
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20220315	20.14	20.22	20.12	20.12	51635	20.12	down	down	correct
XCBU.TO	iShares U.S. IG Corporate Bond Index ETF	20220315	35.92	35.92	35.92	35.92	500	35.92
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20220315	43.98	43.98	43.98	43.98	173	43.98
XCG.TO	iShares Canadian Growth Index ETF	20220315	42.09	43.75	42.09	43.72	2992	43.72	up	up	correct
XCH.TO	iShares China Index ETF	20220315	16.3	16.8	16.04	16.54	60854	16.54	up	down	incorrect
XCNS.TO	iShares Core Conservative Balanced ETF Portfolio	20220315	21.38	21.43	21.38	21.43	2221	21.43	up	up	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20220315	63.51	63.98	63.38	63.95	11321	63.95	up	up	correct
XCV.TO	iShares Canadian Value Index ETF	20220315	35.09	35.31	34.87	35.26	3965	35.26	up	up	correct
XDG-U.TO	iShares Core MSCI Global Quality Dividend Index ETF	20220315	17.58	17.58	17.58	17.58	2000	17.58
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20220315	22.45	22.56	22.45	22.56	4821	22.56	up	up	correct
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20220315	23.6	23.6	23.6	23.6	259	23.6
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20220315	26.26	26.36	26.07	26.24	89905	26.24	down	down	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20220315	46.97	47.02	46.8	46.8	2511	46.8	down	down	correct
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20220315	25.42	25.46	25.32	25.46	12022	25.46	up	up	correct
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20220315	25.22	25.36	25.22	25.3	2281	25.3	up	up	correct
XDV.TO	iShares Canadian Select Dividend Index ETF	20220315	31.36	31.39	31.1	31.27	72156	31.27	down	down	correct
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20220315	17.04	17.23	17.04	17.22	2841	17.22	up	up	correct
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20220315	25.04	25.25	24.85	25.24	26853	25.24	up	up	correct
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20220315	31.55	31.64	31.38	31.62	153947	31.62	up	up	correct
XEH.TO	iShares MSCI Europe IMI Index ETF (CAD-Hedged)	20220315	27.4	27.48	27.4	27.48	1153	27.48	up	up	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20220315	29.12	29.43	29.1	29.43	5187	29.43	up	up	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20220315	25.29	25.46	25.22	25.46	75287	25.46	up	down	incorrect
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20220315	26.14	26.39	26.14	26.39	4632	26.39	up	up	correct
XEU.TO	iShares MSCI Europe IMI Index ETF	20220315	24.92	24.94	24.86	24.93	4898	24.93	up	up	correct
XFC.TO	iShares MSCI Multifactor Canada Index ETF	20220315	27.44	27.59	27.44	27.59	1051	27.59	up	up	correct
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20220315	25.21	25.52	25.21	25.52	14894	25.52	up	up	correct
XFR.TO	iShares Floating Rate Index ETF	20220315	20.05	20.05	20.03	20.04	12099	20.04	down	down	correct
XGB.TO	iShares Canadian Government Bond Index ETF	20220315	20.52	20.52	20.42	20.42	9350	20.42	down	down	correct
XGI.TO	iShares S&P Global Industrials Index ETF (CAD-Hedged)	20220315	39.78	40.1	39.78	40.1	529	40.1	up	up	correct
XGRO.TO	iShares Core Growth ETF Portfolio	20220315	24.23	24.3	24.13	24.29	40786	24.29	up	up	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20220315	19.58	19.58	19.58	19.58	600	19.58
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20220315	64.64	65.5	64.63	65.36	4529	65.36	up	up	correct
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20220315	31.41	31.66	31.41	31.62	1565	31.62	up	up	correct
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20220315	27.26	27.26	27.17	27.17	915	27.17	down	down	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20220315	17.1	17.27	17.1	17.27	12066	17.27	up	up	correct
XID.TO	iShares India Index ETF	20220315	43.41	43.83	43.41	43.83	1215	43.83	up	up	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20220315	22.38	22.54	22.38	22.52	1282	22.52	up	up	correct
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20220315	37.785	37.785	37.76	37.77	2100	37.77	down	up	incorrect
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20220315	28.21	28.51	28.12	28.47	121648	28.47	up	down	incorrect
XINC.TO	iShares Core Income Balanced ETF Portfolio	20220315	19.97	19.97	19.97	19.97	100	19.97
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20220315	21.9	21.96	21.65	21.65	25366	21.65	down	down	correct
XLY.TO	Auxly Cannabis Group Inc	20220315	0.15	0.15	0.14	0.14	436071	0.14	down	down	correct
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20220315	25	25.17	25	25.17	3100	25.17	up	up	correct
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20220315	23.8	23.86	23.66	23.86	3383	23.86	up	up	correct
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20220315	33.89	33.94	33.89	33.93	797	33.93	up	up	correct
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20220315	23.17	23.17	23.17	23.17	500	23.17
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20220315	26.85	27	26.85	26.94	1384	26.94	up	up	correct
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20220315	31.65	31.85	31.65	31.85	900	31.85	up	up	correct
XMU.TO	iShares MSCI Min Vol USA Index ETF	20220315	63.87	64.08	63.8	64.08	1657	64.08	up	up	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20220315	38.88	38.9	38.83	38.89	2985	38.89	up	up	correct
XMW.TO	iShares MSCI Min Vol Global Index ETF	20220315	45.46	45.58	45.36	45.57	1456	45.57	up	up	correct
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20220315	27.07	27.23	27.07	27.23	1768	27.23	up	down	incorrect
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20220315	19.6	19.64	19.53	19.53	2409	19.53	down	down	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20220315	26.1	26.39	26.1	26.36	1932	26.36	up	up	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20220315	102.7	105.33	102.27	105.17	233440	105.17	up	up	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20220315	25.43	25.45	25.12	25.16	10071	25.16	down	down	correct
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20220315	18.9	18.9	18.9	18.9	1350	18.9
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20220315	26.7	26.7	26.61	26.61	119365	26.61	down	down	correct
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20220315	18.99	19	18.93	18.93	3243	18.93	down	up	incorrect
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20220315	21.29	21.29	21.25	21.25	1005	21.25	down	down	correct
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20220315	18.41	18.74	18.41	18.6	4029	18.6	up	up	correct
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20220315	18.66	18.66	18.62	18.63	11378	18.63	down	up	incorrect
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20220315	26.87	26.87	26.87	26.87	549	26.87
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20220315	26.64	26.64	26.64	26.64	2020	26.64
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20220315	45.14	45.9	44.99	45.82	372658	45.82	up	up	correct
XSQ.TO	iShares Short Term High Quality Canadian Bond Index ETF	20220315	18.95	18.95	18.95	18.95	8300	18.95
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20220315	19.455	19.455	19.455	19.455	5002	19.455
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20220315	40.09	40.76	39.98	40.05	50064	40.05	down	down	correct
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20220315	40.97	40.97	40.93	40.93	673	40.93	down	down	correct
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20220315	38.8	39.28	38.72	39.24	117106	39.24	up	up	correct
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20220315	29.34	29.37	29.34	29.37	802	29.37	up	up	correct
XTC.TO	Exco Technologies Limited	20220315	9.29	9.3	9.15	9.2	92816	9.2	down	down	correct
XTD.TO	TDb Split Corp	20220315	5.44	5.44	5.44	5.44	2236	5.44
XTG.TO	Xtra-Gold Resources Corp	20220315	1.06	1.06	0.98	0.99	5000	0.99	down	up	incorrect
XTR.TO	iShares Diversified Monthly Income ETF	20220315	11.15	11.15	11.1	11.1	33352	11.1	down	down	correct
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20220315	36.16	36.89	36.16	36.85	7031	36.85	up	up	correct
XUS-U.TO	iShares Core S&P 500 Index ETF	20220315	53.08	53.72	53.08	53.72	14846	53.72	up	up	correct
XUS.TO	iShares Core S&P 500 Index ETF	20220315	66.84	67.66	66.69	67.57	107883	67.57	up	up	correct
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20220315	55.11	55.5	54.96	55.5	2101	55.5	up	down	incorrect
XUU-U.TO	iShares Core S&P U.S. Total Market Index ETF	20220315	31.75	32.05	31.75	32.05	2220	32.05	up	up	correct
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20220315	40.45	40.95	40.41	40.87	41099	40.87	up	up	correct
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20220315	24.4	24.4	24.4	24.4	251	24.4
XWD.TO	iShares MSCI World Index ETF	20220315	66.02	66.62	65.93	66.53	9882	66.53	up	up	correct
XXM.TO	CI Morningstar US Value Index ETF	20220315	12.83	12.98	12.83	12.98	7500	12.98	up	up	correct
Y.TO	Yellow Pages Limited	20220315	13.1	13.12	13.1	13.11	1133	13.11	up	up	correct
YGR.TO	Yangarra Resources Ltd	20220315	2.19	2.37	2.15	2.34	841271	2.34	up	down	incorrect
YRB.TO	Yorbeau Resources Inc	20220315	0.06	0.06	0.06	0.06	54558	0.06
YRI.TO	Yamana Gold Inc	20220315	6.54	6.9	6.51	6.89	3193099	6.89	up	up	correct
ZAG.TO	BMO Aggregate Bond Index ETF	20220315	14.61	14.65	14.55	14.55	162418	14.55	down	down	correct
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20220315	34.58	34.63	34.56	34.63	7282	34.63	up	up	correct
ZBK.TO	BMO Equal Weight US Banks Index ETF	20220315	34.24	34.28	33.55	33.98	17850	33.98	down	down	correct
ZCB.TO	BMO Corporate Bond Index ETF	20220315	47.7	47.71	47.65	47.66	1064	47.66	down	down	correct
ZCH.TO	BMO China Equity Index ETF	20220315	13.51	13.86	13.22	13.67	98041	13.67	up	up	correct
ZCLN.TO	BMO Clean Energy Index ETF	20220315	19.49	19.63	19.4	19.63	6526	19.63	up	down	incorrect
ZCM.TO	BMO Mid Corporate Bond Index ETF	20220315	15.64	15.64	15.61	15.61	798	15.61	down	up	incorrect
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20220315	32.58	32.58	32.58	32.58	150	32.58
ZCS.TO	BMO Short Corporate Bond Index ETF	20220315	13.6	13.62	13.58	13.59	20248	13.59	down	down	correct
ZDB.TO	BMO Discount Bond Index ETF	20220315	15.45	15.45	15.4	15.4	5831	15.4	down	down	correct
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20220315	21.55	21.69	21.55	21.69	8014	21.69	up	down	incorrect
ZDI.TO	BMO International Dividend ETF	20220315	19.53	19.56	19.38	19.56	11474	19.56	up	up	correct
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20220315	52.9	53.86	52.9	53.75	18577	53.75	up	down	incorrect
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20220315	23.3	23.58	23.3	23.55	67610	23.55	up	up	correct
ZDV.TO	BMO Canadian Dividend ETF	20220315	21.25	21.26	21.11	21.24	89401	21.24	down	up	incorrect
ZDY-U.TO	BMO US Dividend ETF	20220315	28.38	28.48	28.38	28.48	1700	28.48	up	up	correct
ZDY.TO	BMO US Dividend ETF	20220315	35.08	35.41	35.08	35.4	6704	35.4	up	up	correct
ZEA.TO	BMO MSCI EAFE Index ETF	20220315	19.06	19.08	18.91	19.08	432812	19.08	up	up	correct
ZEB.TO	BMO Equal Weight Banks Index ETF	20220315	40.85	40.89	40.41	40.75	1511302	40.75	down	down	correct
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20220315	12.87	13.04	12.87	12.99	9240	12.99	up	up	correct
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20220315	19.24	19.42	19.12	19.41	52722	19.41	up	up	correct
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20220315	52.81	56.14	52.59	56.08	763089	56.08	up	up	correct
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20220315	26.57	26.72	26.45	26.72	3152	26.72	up	up	correct
ZESG.TO	BMO Balanced ESG ETF	20220315	31.96	31.96	31.96	31.96	275	31.96
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20220315	39.51	39.51	39.51	39.51	400	39.51
ZFH.TO	BMO Floating Rate High Yield ETF	20220315	13.7	13.83	13.7	13.83	3701	13.83	up	up	correct
ZFIN.TO	BMO MSCI Fintech Innovation Index ETF	20220315	20.91	21.18	20.91	21.18	6028	21.18	up	down	incorrect
ZFL.TO	BMO Long Federal Bond Index ETF	20220315	15.72	15.72	15.44	15.47	32028	15.47	down	up	incorrect
ZFM.TO	BMO Mid Federal Bond Index ETF	20220315	15.55	15.55	15.5	15.5	55760	15.5	down	down	correct
ZFS-L.TO	BMO Short Federal Bond Index ETF	20220315	20.81	20.81	20.81	20.81	500	20.81
ZFS.TO	BMO Short Federal Bond Index ETF	20220315	13.82	13.82	13.82	13.82	500	13.82
ZGB.TO	BMO Government Bond Index ETF	20220315	48.54	48.55	48.54	48.55	204	48.55	up	up	correct
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20220315	78.38	81.69	78.38	81.29	1162	81.29	up	up	correct
ZGI.TO	BMO Global Infrastructure Index ETF	20220315	43.68	43.9	43.68	43.86	4118	43.86	up	up	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20220315	45.16	45.88	45.16	45.88	5036	45.88	up	up	correct
ZGRO.TO	BMO Growth ETF Portfolio	20220315	36.63	36.77	36.54	36.77	5202	36.77	up	up	correct
ZGSB.TO	BMO Global Strategic Bond Fund	20220315	28.63	28.63	28.63	28.63	210	28.63
ZHP.TO	BMO US Preferred Share Hedged to CAD Index ETF	20220315	22.38	22.38	22.38	22.38	107	22.38
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20220315	12.04	12.05	11.95	12.01	15265	12.01	down	up	incorrect
ZIC-U.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20220315	13.92	14.01	13.92	14.01	5200	14.01	up	up	correct
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20220315	17.7	17.7	17.69	17.69	52583	17.69	down	down	correct
ZID.TO	BMO India Equity Index ETF	20220315	37.89	38.3	37.89	38.3	2843	38.3	up	up	correct
ZIN.TO	BMO Equal Weight Industrials Index ETF	20220315	32.42	32.42	32.28	32.28	650	32.28	down	up	incorrect
ZINN.TO	BMO MSCI Innovation Index ETF	20220315	22.67	22.67	22.67	22.67	180	22.67
ZJG.TO	BMO Junior Gold Index ETF	20220315	72.85	76.17	72.85	75.44	12534	75.44	up	down	incorrect
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20220315	17.95	17.95	17.87	17.87	205	17.87	down	up	incorrect
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20220315	41.39	41.42	41.11	41.22	76133	41.22	down	down	correct
ZLC.TO	BMO Long Corporate Bond Index ETF	20220315	16.41	16.43	16.27	16.27	14459	16.27	down	up	incorrect
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20220315	17.24	17.28	17.08	17.17	9900	17.17	down	down	correct
ZLI.TO	BMO Low Volatility International Equity ETF	20220315	22.77	22.77	22.77	22.77	749	22.77
ZLU.TO	BMO Low Volatility US Equity ETF	20220315	45.82	45.94	45.77	45.94	1987	45.94	up	up	correct
ZMI.TO	BMO Monthly Income ETF	20220315	16.38	16.38	16.38	16.38	1015	16.38
ZMID.TO	BMO S&P US Mid Cap Index ETF	20220315	35.57	35.68	35.57	35.65	553	35.65	up	up	correct
ZMP.TO	BMO Mid Provincial Bond Index ETF	20220315	14.45	14.48	14.42	14.42	11241	14.42	down	down	correct
ZMSB.TO	BMO Global Multi-Sector Bond Fund	20220315	29.3	29.44	29.3	29.41	2541	29.41	up	up	correct
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20220315	61.16	61.19	60.01	61.18	1268	61.18	up	up	correct
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20220315	13.95	13.95	13.91	13.91	865	13.91	down	down	correct
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20220315	54.2	55.55	54.2	55.42	11938	55.42	up	up	correct
ZPAY-F.TO	BMO Premium Yield ETF	20220315	29.27	29.6	29.27	29.6	1836	29.6	up	up	correct
ZPAY.TO	BMO Premium Yield ETF	20220315	29.38	29.4	29.2	29.4	25996	29.4	up	up	correct
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20220315	14.72	14.82	14.72	14.82	3337	14.82	up	up	correct
ZPL.TO	BMO Long Provincial Bond Index ETF	20220315	14.37	14.38	14.18	14.18	6558	14.18	down	down	correct
ZPR.TO	BMO Laddered Preferred Share Index ETF	20220315	10.96	10.96	10.93	10.94	192274	10.94	down	down	correct
ZPS.TO	BMO Short Provincial Bond Index ETF	20220315	12.56	12.56	12.56	12.56	1000	12.56
ZPW.TO	BMO US Put Write ETF	20220315	14.16	14.26	14.16	14.2	3554	14.2	up	up	correct