CollectAI

close-tor_stocks

2022/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAV.TO Advantage Energy Ltd 20220408 0 9.79 10.21 9.67 10.17 1846982 10.17 up up correct
ABST.TO Absolute Software Corporation 20220408 0 10.34 10.39 10.12 10.22 210119 10.22 down down correct
ABTC.TO Accelerate Carbon-Negative Bitcoin ETF 20220408 0 4.25 4.25 4.22 4.22 2900 4.22 down down correct
ABX.TO Barrick Gold Corporation 20220408 0 31.45 32.08 31.43 31.94 3533045 31.94 up down incorrect
AC.TO Air Canada 20220408 0 22.24 22.44 21.9 21.94 2648569 21.94 down down correct
ACB.TO Aurora Cannabis Inc 20220408 0 4.46 4.51 4.33 4.4 1055624 4.4 down down correct
ACD.TO Accord Financial Corp 20220408 0 8.64 8.64 8.59 8.59 3400 8.59 down down correct
ACO-X.TO ATCO Ltd 20220408 0 44.31 45.11 44.31 44.89 314199 44.89 up up correct
ACQ.TO AutoCanada Inc 20220408 0 33.09 34.57 32.64 33.95 94699 33.95 up up correct
ADN.TO Acadian Timber Corp 20220408 0 18.76 18.97 18.76 18.89 3332 18.89 up up correct
ADW-A.TO Andrew Peller Limited 20220408 0 7.14 7.26 7.1 7.15 43509 7.15 up up correct
AEG.TO Aegis Brands Inc 20220408 0 0.76 0.76 0.71 0.71 6500 0.71 down down correct
AEM.TO Agnico Eagle Mines Limited 20220408 0 79.99 81.99 79.82 81.85 1200925 81.85 up down incorrect
AEZS.TO Aeterna Zentaris Inc 20220408 0 0.445 0.445 0.445 0.445 981 0.445
AFN.TO Ag Growth International Inc 20220408 0 39.51 39.85 39.2 39.64 29673 39.64 up up correct
AGI.TO Alamos Gold Inc 20220408 0 10.75 11.05 10.75 10.93 642512 10.93 up up correct
AH.TO Aleafia Health Inc 20220408 0 0.11 0.115 0.105 0.115 75978 0.115 up up correct
AI.TO Atrium Mortgage Investment Corporation 20220408 0 13.98 14.06 13.96 14.02 24898 14.02 up up correct
AIF.TO Altus Group Limited 20220408 0 50.28 50.44 50 50.1 55522 50.1 down down correct
AII.TO Almonty Industries Inc 20220408 0 0.94 0.94 0.92 0.92 38020 0.92 down down correct
AIM-PC.TO Aimia Inc 20220408 0 23.49 23.49 23.49 23.49 200 23.49
AIM.TO Aimia Inc 20220408 0 5.16 5.22 5.13 5.15 151127 5.15 down down correct
AKT-A.TO AKITA Drilling Ltd 20220408 0 2.03 2.24 2 2.24 425013 2.24 up up correct
AKU.TO Akumin Inc 20220408 0 1.51 1.53 1.5 1.5 12008 1.5 down down correct
ALA-PA.TO ALA-PA 20220408 0 18.25 18.3 18.25 18.26 6100 18.26 up up correct
ALA-PE.TO AltaGas Ltd 20220408 0 24.72 24.72 24.2 24.21 3600 24.21 down down correct
ALA-PU.TO AltaGas Ltd 20220408 0 24.82 24.82 24.75 24.75 200 24.75 down down correct
ALA.TO AltaGas Ltd 20220408 0 29.56 30.11 29.54 30.03 1170220 30.03 up up correct
ALC.TO Algoma Central Corporation 20220408 0 17.14 17.27 17.11 17.11 5190 17.11 down up incorrect
ALS.TO Altius Minerals Corporation 20220408 0 24.37 24.53 23.75 24.35 105875 24.35 down down correct
ALYA.TO Alithya Group Inc 20220408 0 3.15 3.15 3 3.05 80853 3.05 down down correct
AMM.TO Almaden Minerals Ltd 20220408 0 0.415 0.425 0.415 0.425 11048 0.425 up up correct
AND.TO Andlauer Healthcare Group Inc 20220408 0 49.37 50 49.26 49.67 13488 49.67 up up correct
ANX.TO Anaconda Mining Inc 20220408 0 0.66 0.69 0.66 0.68 32070 0.68 up up correct
AOI.TO Africa Oil Corp 20220408 0 2.2 2.25 2.185 2.23 251340 2.23 up up correct
AOT.TO Ascot Resources Ltd 20220408 0 0.93 0.96 0.93 0.95 634975 0.95 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20220408 0 44.9 45.21 44.77 44.99 165894 44.99 up up correct
APLI.TO Appili Therapeutics Inc 20220408 0 0.11 0.11 0.11 0.11 16500 0.11
APR-UN.TO Automotive Properties Real Estate Investment Trust 20220408 0 14.2 14.46 14.19 14.46 40502 14.46 up up correct
APS.TO Aptose Biosciences Inc 20220408 0 1.76 1.77 1.72 1.73 13671 1.73 down down correct
APY.TO Anglo Pacific Group plc 20220408 0 3.1 3.1 3.04 3.04 6810 3.04 down down correct
AQN-PA.TO AQN-PA 20220408 0 23.9 24.25 23.9 24.25 5790 24.25 up down incorrect
AQN-PD.TO AQN-PD 20220408 0 24.5 24.8 24.5 24.6 1955 24.6 up up correct
AQN.TO Algonquin Power & Utilities Corp 20220408 0 20.08 20.185 19.92 19.94 2178469 19.94 down down correct
AR.TO Argonaut Gold Inc 20220408 0 2.34 2.49 2.33 2.45 954931 2.45 up up correct
ARB.TO Accelerate Arbitrage Fund 20220408 0 26.49 26.49 26.49 26.49 1990 26.49
ARE.TO Aecon Group Inc 20220408 0 16.36 16.49 16.26 16.33 249804 16.33 down down correct
ARG.TO Amerigo Resources Ltd 20220408 0 1.8 1.81 1.79 1.79 134884 1.79 down down correct
ARIS.TO Aris Gold Corp 20220408 0 1.67 1.67 1.58 1.6 53855 1.6 down up incorrect
ARX.TO ARC Resources Ltd 20220408 0 17.09 17.585 17.09 17.52 2715435 17.52 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20220408 0 1.16 1.18 1.16 1.17 36015 1.17 up up correct
ASND.TO Ascendant Resources Inc 20220408 0 0.205 0.23 0.2 0.23 122500 0.23 up up correct
ASP.TO Acerus Pharmaceuticals Corporation 20220408 0 0.04 0.04 0.04 0.04 10745 0.04
AT.TO AcuityAds Holdings Inc 20220408 0 4.13 4.13 3.99 4.01 437434 4.01 down down correct
ATA.TO ATS Automation Tooling Systems Inc 20220408 0 41.83 42.24 41.43 41.73 121341 41.73 down down correct
ATE.TO Antibe Therapeutics Inc. 20220408 0 0.73 0.73 0.73 0.73 11010 0.73
ATH.TO Athabasca Oil Corporation 20220408 0 2.05 2.16 2.02 2.14 5260677 2.14 up down incorrect
ATZ.TO Aritzia Inc 20220408 0 46.96 47.21 46.3 47 206540 47 up up correct
AUMN.TO Golden Minerals Company 20220408 0 0.64 0.64 0.62 0.62 10173 0.62 down up incorrect
AVCN.TO Avicanna Inc 20220408 0 0.34 0.34 0.325 0.325 2610 0.325 down down correct
AVL.TO Avalon Advanced Materials Inc 20220408 0 0.22 0.225 0.21 0.21 1130574 0.21 down down correct
AVNT.TO Avant Brands Inc 20220408 0 0.295 0.31 0.29 0.305 24473 0.305 up up correct
AVP.TO Avcorp Industries Inc 20220408 0 0.1 0.1 0.095 0.1 10122 0.1
AW-UN.TO A&W Revenue Royalties Income Fund 20220408 0 41.42 41.71 40.88 41 35815 41 down down correct
AX-PA.TO AX-PA 20220408 0 24.77 24.78 24.75 24.78 2200 24.78 up up correct
AX-PE.TO Artis Real Estate Investment Trust 20220408 0 23.8 23.85 23.8 23.8 3100 23.8
AX-PI.TO Artis Real Estate Investment Trust 20220408 0 25.57 25.97 25.56 25.95 4200 25.95 up up correct
AX-UN.TO Artis Real Estate Investment Trust 20220408 0 13.09 13.4 13.09 13.35 486202 13.35 up up correct
AXU.TO Alexco Resource Corp 20220408 0 1.79 1.81 1.76 1.79 318303 1.79
AYA.TO Aya Gold & Silver Inc 20220408 0 9 9.2 8.92 9.07 139741 9.07 up up correct
AYM.TO Atalaya Mining Plc 20220408 0 6.65 6.9 6.45 6.61 2987 6.61 down down correct
BAM-A.TO Brookfield Asset Management Inc 20220408 0 71 71.39 70.43 70.59 553556 70.59 down down correct
BAM-PB.TO BAM-PB 20220408 0 13.95 14.09 13.94 14.09 2400 14.09 up up correct
BAM-PC.TO BAM-PC 20220408 0 13.98 13.98 13.98 13.98 500 13.98
BAM-PE.TO BAM-PE 20220408 0 19.2 19.2 19.2 19.2 1045 19.2
BAM-PFB.TO Brookfield Asset Management Inc 20220408 0 21.8 22.08 21.76 22.08 1300 22.08 up up correct
BAM-PFC.TO Brookfield Asset Management Inc 20220408 0 21.6 21.6 21.6 21.6 1800 21.6
BAM-PFD.TO Brookfield Asset Management Inc. PRF SH CL A SE37 20220408 0 21.7 21.8 21.7 21.7 8307 21.7
BAM-PFE.TO Brookfield Asset Management Inc 20220408 0 19.4 19.95 19.4 19.4 700 19.4
BAM-PFF.TO Brookfield Asset Management Inc. PREF SR 40 CL A 20220408 0 22.03 22.03 22.03 22.03 500 22.03
BAM-PFH.TO Brookfield Asset Management Inc. PFD SHS A SR44 20220408 0 25.58 25.6 25.36 25.45 4000 25.45 down down correct
BAM-PFI.TO Brookfield Asset Management Inc 20220408 0 26.15 26.5 25.86 26.5 7800 26.5 up up correct
BAM-PFJ.TO Brookfield Asset Management Inc. PFD SR 48 CL A 20220408 0 25.22 25.25 25.19 25.23 2055 25.23 up up correct
BAM-PK.TO BAM-PK 20220408 0 14 14 14 14 5400 14
BAM-PM.TO Brookfield Asset Management Inc 20220408 0 21 21.46 21 21.37 2550 21.37 up up correct
BAM-PN.TO BAM-PN 20220408 0 20.95 21.2 20.95 21.1 8997 21.1 up up correct
BAM-PR.TO Brookfield Asset Management Inc 20220408 0 18.78 18.995 18.75 18.75 5500 18.75 down down correct
BAM-PT.TO Brookfield Asset Management Inc 20220408 0 19.6 19.6 19.6 19.6 800 19.6
BAM-PX.TO BAM-PX 20220408 0 18.59 18.59 18.25 18.25 2727 18.25 down down correct
BAM-PZ.TO BAM-PZ 20220408 0 24.62 24.62 24 24 1400 24 down down correct
BAMR.TO Brookfield Asset Management Reinsurance Partners Ltd 20220408 0 70.74 71.66 70.74 70.91 21228 70.91 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220408 0 31.81 31.83 31.81 31.82 2870 31.82 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20220408 0 33.1 33.1 33.05 33.07 857 33.07 down down correct
BB.TO BlackBerry Limited 20220408 0 8.61 8.82 8.47 8.54 1924634 8.54 down up incorrect
BBD-A.TO Bombardier Inc 20220408 0 1.46 1.5 1.46 1.48 42347 1.48 up up correct
BBD-B.TO Bombardier Inc 20220408 0 1.38 1.4 1.36 1.39 2334598 1.39 up down incorrect
BBD-PB.TO Bombardier Inc 20220408 0 15.04 15.48 15.04 15.48 1050 15.48 up up correct
BBD-PC.TO Bombardier Inc 20220408 0 18.47 18.47 18.23 18.35 16935 18.35 down down correct
BBD-PD.TO Bombardier Inc 20220408 0 19.52 19.52 19.52 19.52 500 19.52
BBTV.TO BBTV Holdings Inc 20220408 0 2.46 2.51 2.36 2.51 44579 2.51 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20220408 0 34.7 35.185 34.65 34.86 156911 34.86 up up correct
BCE-PB.TO BCE Inc 20220408 0 19.21 19.22 19.21 19.22 1350 19.22 up up correct
BCE-PC.TO BCE Inc 20220408 0 19.57 19.98 19.57 19.98 2300 19.98 up up correct
BCE-PD.TO BCE Inc 20220408 0 19.5 19.5 19.37 19.37 500 19.37 down down correct
BCE-PE.TO BCE Inc 20220408 0 19.5 19.5 19.5 19.5 600 19.5
BCE-PF.TO BCE Inc 20220408 0 19.3 19.3 19.3 19.3 526 19.3
BCE-PG.TO BCE Inc 20220408 0 17.85 17.85 17.85 17.85 100 17.85
BCE-PI.TO BCE Inc 20220408 0 17.85 17.85 17.82 17.85 2300 17.85
BCE-PJ.TO BCE Inc 20220408 0 19.25 19.25 19.25 19.25 1000 19.25
BCE-PK.TO BCE Inc 20220408 0 16.7 17.05 16.695 16.99 11390 16.99 up up correct
BCE-PL.TO BCE Inc 20220408 0 17.2 17.2 17.06 17.19 7200 17.19 down down correct
BCE-PM.TO BCE Inc 20220408 0 17.1 17.4 17.1 17.33 900 17.33 up up correct
BCE-PN.TO BCE Inc 20220408 0 18.03 18.03 18 18 1200 18 down down correct
BCE-PQ.TO BCE Inc 20220408 0 23.45 23.6 23.45 23.56 700 23.56 up up correct
BCE-PR.TO BCE Inc 20220408 0 17.02 17.02 17.02 17.02 100 17.02
BCE-PS.TO BCE Inc 20220408 0 19.25 19.25 19.2 19.2 200 19.2 down down correct
BCE-PT.TO BCE Inc 20220408 0 23 23 22.5 22.75 4100 22.75 down down correct
BCE.TO BCE Inc 20220408 0 73 73.6 72.79 73.22 2569238 73.22 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20220408 0 30.33 30.56 30 30.12 45612 30.12 down down correct
BDI.TO Black Diamond Group Limited 20220408 0 4.7 4.73 4.6 4.68 33865 4.68 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20220408 0 20.9 20.9 20.89 20.89 600 20.89 down down correct
BDOP.TO Black Diamond Distressed Opportunities Fund 20220408 0 10.5 10.5 10.5 10.5 101 10.5
BDT.TO Bird Construction Inc 20220408 0 8.99 9.06 8.96 9.04 202644 9.04 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20220408 0 57.05 58.16 56.98 57.63 117968 57.63 up up correct
BEP-PG.TO Brookfield Renewable Partners L.P 20220408 0 25.81 25.81 25.81 25.81 350 25.81
BEP-PK.TO Brookfield Renewable Partners L.P 20220408 0 25.3 25.3 25.29 25.29 600 25.29 down up incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20220408 0 25 25.06 25 25.06 2400 25.06 up up correct
BEP-PO.TO Brookfield Renewable Partners L.P 20220408 0 25.97 26.25 25.9 25.97 7000 25.97
BEP-UN.TO Brookfield Renewable Partners L.P 20220408 0 50.3 50.75 50.22 50.32 166091 50.32 up up correct
BEPC.TO Brookfield Renewable Corporation 20220408 0 52.7 53.52 52.19 52.28 256074 52.28 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20220408 0 17.2 17.27 17.2 17.26 16326 17.26 up up correct
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20220408 0 6.62 6.7 6.61 6.68 18040 6.68 up up correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20220408 0 33.48 33.48 33.48 33.48 1308 33.48
BHC.TO Bausch Health Companies Inc 20220408 0 29.29 29.75 28.86 29.38 201305 29.38 up down incorrect
BIK-PA.TO BIP Investment Corporation 20220408 0 25.66 25.71 25.66 25.71 200 25.71 up up correct
BIP-PA.TO Brookfield Infrastructure Partners L.P 20220408 0 23.75 23.75 23.75 23.75 1000 23.75
BIP-PB.TO Brookfield Infrastructure Partners L.P 20220408 0 26.03 26.32 26.03 26.32 900 26.32 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20220408 0 25.01 25.01 25 25 1700 25 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20220408 0 25.03 25.38 25.03 25.38 2898 25.38 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20220408 0 84.04 85.01 84.04 84.33 126506 84.33 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20220408 0 96 97.24 95.51 96.39 113873 96.39 up up correct
BIR-PA.TO Birchcliff Energy Ltd 20220408 0 25.7 25.7 25.7 25.7 100 25.7
BIR-PC.TO Birchcliff Energy Ltd 20220408 0 25.35 25.35 25.25 25.25 1500 25.25 down down correct
BIR.TO Birchcliff Energy Ltd 20220408 0 9.31 9.6 9.22 9.49 3370359 9.49 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20220408 0 12.74 12.74 12.74 12.74 111 12.74
BITC.TO Ninepoint Bitcoin ETF 20220408 0 16.11 16.21 15.88 15.95 2004 15.95 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20220408 0 12.98 13.06 12.58 12.98 102286 12.98
BK-PA.TO BK-PA 20220408 0 10.35 10.38 10.35 10.37 4756 10.37 up up correct
BK.TO Canadian Banc Corp 20220408 0 14.78 15.03 14.78 14.94 17795 14.94 up up correct
BKI.TO Black Iron Inc 20220408 0 0.145 0.15 0.14 0.15 191279 0.15 up up correct
BLDP.TO Ballard Power Systems Inc 20220408 0 13.91 14.07 13.4 13.4 937666 13.4 down down correct
BLN.TO Blackline Safety Corp 20220408 0 5.48 5.56 5.48 5.56 1770 5.56 up up correct
BLU.TO BELLUS Health Inc 20220408 0 9.9 10.6 9.9 10.4 159280 10.4 up up correct
BLX.TO Boralex Inc 20220408 0 41.38 42.49 41.33 41.97 426696 41.97 up down incorrect
BMO-PC.TO Bank of Montreal 20220408 0 25.18 25.18 25.15 25.18 8300 25.18
BMO-PD.TO Bank of Montreal 20220408 0 24.99 25.14 24.99 25.14 11590 25.14 up up correct
BMO-PE.TO Bank of Montreal 20220408 0 24.19 24.49 24.19 24.26 4400 24.26 up down incorrect
BMO-PF.TO BMO-PF 20220408 0 25.26 25.45 25.2 25.45 11500 25.45 up up correct
BMO-PS.TO BMO-PS 20220408 0 22.3 22.42 22.23 22.32 2500 22.32 up up correct
BMO-PT.TO BMO-PT 20220408 0 21.75 21.75 21.59 21.66 4000 21.66 down down correct
BMO-PW.TO Bank of Montreal 20220408 0 21.78 21.89 21.78 21.89 1400 21.89 up down incorrect
BMO-PY.TO Bank of Montreal 20220408 0 23.23 23.23 22.67 22.67 1600 22.67 down up incorrect
BMO.TO Bank of Montreal 20220408 0 144.23 145.79 144.2 144.95 1156416 144.95 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20220408 0 18.2 18.21 18.18 18.18 1700 18.18 down down correct
BNG.TO Bengal Energy Ltd 20220408 0 0.115 0.115 0.105 0.115 87095 0.115
BNS-PI.TO The Bank of Nova Scotia 20220408 0 24.4 24.6 24.15 24.52 5450 24.52 up up correct
BNS.TO The Bank of Nova Scotia 20220408 0 87.65 88.25 87.5 87.58 3474724 87.58 down down correct
BOS.TO AirBoss of America Corp 20220408 0 34.33 34.55 33.79 33.89 45396 33.89 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20220408 0 16.74 16.99 16.64 16.83 132661 16.83 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20220408 0 19.55 19.55 19.55 19.55 300 19.55
BPO-PC.TO Brookfield Office Properties Inc 20220408 0 25.74 25.76 25.67 25.68 1384 25.68 down down correct
BPO-PE.TO BPO-PE 20220408 0 24.35 24.35 24.31 24.35 1718 24.35
BPO-PG.TO BPO-PG 20220408 0 24.25 24.77 24.25 24.62 1600 24.62 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20220408 0 23.21 23.26 23 23.24 2900 23.24 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20220408 0 17.5 17.56 17.5 17.56 1400 17.56 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20220408 0 18.34 18.34 18.23 18.24 1542 18.24 down down correct
BPO-PR.TO BPO-PR 20220408 0 18.69 18.81 18.69 18.81 500 18.81 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20220408 0 20.84 21.4 20.84 20.92 4575 20.92 up up correct
BPO-PY.TO Brookfield Office Properties Inc 20220408 0 12.9 13 12.9 13 2252 13 up up correct
BPS-PA.TO BPS-PA 20220408 0 25.25 25.25 25.25 25.25 1100 25.25
BPS-PB.TO BPS-PB 20220408 0 25.22 25.22 25.22 25.22 600 25.22
BPS-PC.TO BPS-PC 20220408 0 25.23 25.25 25.23 25.25 400 25.25 up up correct
BRAG.TO Bragg Gaming Group Inc 20220408 0 7.41 7.41 7.06 7.07 192217 7.07 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20220408 0 15.82 15.91 15.81 15.85 6370 15.85 up down incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20220408 0 19.53 19.61 19.37 19.515 2740 19.515 down down correct
BRF-PC.TO BRF-PC 20220408 0 22.76 23.15 22.76 23.15 5900 23.15 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20220408 0 22.98 23.03 22.98 23 4800 23 up up correct
BRMI.TO Boat Rocker Media Inc 20220408 0 4.41 4.41 4.4 4.4 30855 4.4 down down correct
BSO-UN.TO Brookfield Select Opportunities Income Fund 20220408 0 6.21 6.21 6.2 6.21 5235 6.21
BSX.TO Belo Sun Mining Corp 20220408 0 0.67 0.71 0.67 0.68 111157 0.68 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20220408 0 4.28 4.28 4.22 4.23 189678 4.23 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20220408 0 7.98 8.17 7.87 7.92 604754 7.92 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20220408 0 8.03 8.22 7.94 8 560816 8 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20220408 0 8.71 8.93 8.62 8.67 301347 8.67 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20220408 0 9.01 9.23 8.94 8.94 11253 8.94 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20220408 0 8.14 8.33 8.04 8.08 135454 8.08 down down correct
BTE.TO Baytex Energy Corp 20220408 0 5.47 5.7 5.45 5.67 4287135 5.67 up up correct
BTO.TO B2Gold Corp 20220408 0 5.83 5.92 5.8 5.85 2196276 5.85 up up correct
BU.TO Burcon NutraScience Corporation 20220408 0 1.03 1.08 1 1.03 126643 1.03
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20220408 0 9.92 9.92 9.92 9.92 391 9.92
BYD.TO Boyd Group Services Inc 20220408 0 170.97 172.7 169.895 170.64 27399 170.64 down down correct
BYL.TO Baylin Technologies Inc 20220408 0 0.82 0.82 0.81 0.81 9714 0.81 down down correct
CAE.TO CAE Inc 20220408 0 32.81 32.92 32.27 32.57 602210 32.57 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20220408 0 19.62 19.62 19.58 19.58 8003 19.58 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20220408 0 45.38 45.41 45.3 45.3 1534 45.3 down down correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20220408 0 19.82 19.82 19.79 19.79 33100 19.79 down down correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20220408 0 18 18.24 18 18.12 4379 18.12 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20220408 0 52.42 53.335 52.21 52.55 1127095 52.55 up up correct
CARE.TO Dialogue Health Technologies Inc 20220408 0 5.23 5.23 4.95 5.03 87960 5.03 down down correct
CARS-B.TO Evolve Automobile Innovation Index Fund 20220408 0 41.55 41.56 41.41 41.45 804 41.45 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20220408 0 39.65 39.89 39.28 39.4 3434 39.4 down down correct
CAS.TO Cascades Inc 20220408 0 12.93 12.94 12.73 12.73 113546 12.73 down down correct
CBD-U.TO Hempfusion Wellness Inc 20220408 0 0.1 0.11 0.1 0.11 64050 0.11 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20220408 0 17.46 17.46 17.44 17.45 10503 17.45 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20220408 0 8.91 8.91 8.91 8.91 1601 8.91
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20220408 0 17.58 17.6 17.58 17.59 7282 17.59 up down incorrect
CCA.TO Cogeco Communications Inc 20220408 0 106.51 107.48 106.04 106.79 65921 106.79 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20220408 0 18.5 18.5 18.48 18.48 1305 18.48 down down correct
CCL-B.TO CCL Industries Inc 20220408 0 58.09 58.16 57.07 57.14 167365 57.14 down down correct
CCM.TO Canagold Resources Ltd 20220408 0 0.36 0.36 0.36 0.36 63550 0.36
CCO.TO Cameco Corporation 20220408 0 38.45 38.77 37.6 38.12 1297592 38.12 down down correct
CCS-PC.TO CCS-PC 20220408 0 24.36 24.36 23.8 24 1200 24 down down correct
CDAY.TO Ceridian HCM Holding Inc 20220408 0 77.42 78.98 76.38 77.19 21367 77.19 down down correct
CDIV.TO Manulife Smart Dividend ETF 20220408 0 13.65 13.72 13.65 13.705 7237 13.705 up up correct
CEE.TO Centamin plc 20220408 0 1.51 1.55 1.51 1.53 59324 1.53 up down incorrect
CEF-U.TO Sprott Physical Gold and Silver Trust 20220408 0 19.33 19.4 19.32 19.4 1100 19.4 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20220408 0 24.28 24.55 24.28 24.48 26673 24.48 up down incorrect
CET.TO Cathedral Energy Services Ltd 20220408 0 0.73 0.75 0.73 0.75 20551 0.75 up up correct
CEU.TO CES Energy Solutions Corp 20220408 0 2.29 2.355 2.28 2.31 1211184 2.31 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20220408 0 16.89 16.93 16.76 16.9 15978 16.9 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20220408 0 17.49 17.49 17.49 17.49 550 17.49
CF.TO Canaccord Genuity Group Inc 20220408 0 11.77 11.98 11.77 11.87 226719 11.87 up up correct
CFF.TO Conifex Timber Inc 20220408 0 1.79 1.83 1.79 1.83 10504 1.83 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20220408 0 18.54 18.54 18.51 18.54 10800 18.54
CFP.TO Canfor Corporation 20220408 0 22.98 23.82 22.44 23.5 392296 23.5 up up correct
CFW.TO Calfrac Well Services Ltd 20220408 0 4.74 4.85 4.58 4.84 33629 4.84 up up correct
CFX.TO Canfor Pulp Products Inc 20220408 0 4.89 5.07 4.84 5.06 18239 5.06 up up correct
CG.TO Centerra Gold Inc 20220408 0 12.48 12.62 12.32 12.41 541994 12.41 down down correct
CGG.TO China Gold International Resources Corp. Ltd 20220408 0 4.72 4.88 4.72 4.85 43021 4.85 up up correct
CGI-PD.TO CGI-PD 20220408 0 25.06 25.06 25.01 25.01 1100 25.01 down down correct
CGI.TO Canadian General Investments Limited 20220408 0 40.11 41 40.11 40.89 3940 40.89 up up correct
CGL-C.TO iShares Gold Bullion ETF 20220408 0 20.9 21.03 20.9 20.96 8518 20.96 up down incorrect
CGL.TO iShares Gold Bullion ETF 20220408 0 15.89 15.96 15.86 15.91 89573 15.91 up up correct
CGLO.TO CIBC Global Growth ETF 20220408 0 22.85 22.85 22.77 22.77 1600 22.77 down down correct
CGO.TO Cogeco Inc 20220408 0 77.4 77.63 76.95 77.28 17381 77.28 down down correct
CGR.TO iShares Global Real Estate Index ETF 20220408 0 33.39 33.39 33.38 33.38 363 33.38 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20220408 0 23.85 23.85 23.85 23.85 2500 23.85
CGX.TO Cineplex Inc 20220408 0 12.98 13.04 12.73 12.91 188956 12.91 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20220408 0 13.6 13.8 13.56 13.79 46058 13.79 up up correct
CGY.TO Calian Group Ltd 20220408 0 68.86 69.2 68.11 68.26 17042 68.26 down down correct
CHB.TO iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) 20220408 0 16.81 16.81 16.55 16.6 5635 16.6 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20220408 0 7.8 7.88 7.79 7.85 204857 7.85 up up correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20220408 0 15.86 15.9 15.75 15.82 523215 15.82 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20220408 0 24.53 24.55 24.3 24.32 9763 24.32 down down correct
CHR.TO Chorus Aviation Inc 20220408 0 3.96 4.04 3.92 3.95 404572 3.95 down down correct
CHW.TO Chesswood Group Limited 20220408 0 14.99 15.19 14.95 15.14 5402 15.14 up up correct
CIA.TO Champion Iron Limited 20220408 0 7.1 7.18 7.03 7.09 525366 7.09 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20220408 0 37.59 37.63 37.53 37.53 823 37.53 down up incorrect
CIC.TO CI Canadian Banks Income Class ETF 20220408 0 13.07 13.19 13.07 13.12 14876 13.12 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20220408 0 35 35.04 34.89 34.9 6103 34.9 down down correct
CIGI.TO Colliers International Group Inc 20220408 0 155.4 156.41 154.06 154.84 74593 154.84 down down correct
CINC.TO CI DoubleLine Income US$ Fund ETF C$ Hedged Series 20220408 0 19.55 19.55 19.55 19.55 167 19.55
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20220408 0 24.6 24.61 24.6 24.61 5751 24.61 up up correct
CINT.TO CIBC International Equity ETF 20220408 0 20.48 20.48 20.42 20.42 696 20.42 down down correct
CIU-PA.TO CIU-PA 20220408 0 21.21 21.21 21.21 21.21 200 21.21
CIX.TO CI Financial Corp 20220408 0 19.25 19.47 19 19.17 1840957 19.17 down down correct
CJ.TO Cardinal Energy Ltd 20220408 0 7.23 7.31 7.09 7.25 1090885 7.25 up down incorrect
CJR-B.TO Corus Entertainment Inc 20220408 0 4.64 4.66 4.41 4.63 2555870 4.63 down down correct
CJT.TO Cargojet Inc 20220408 0 168.22 168.22 164.4 165.12 40008 165.12 down down correct
CKI.TO Clarke Inc 20220408 0 11.78 11.78 11.78 11.78 800 11.78
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20220408 0 16.96 16.99 16.96 16.98 4713 16.98 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20220408 0 17.16 17.17 17.14 17.15 6250 17.15 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20220408 0 8.54 8.57 8.54 8.57 32860 8.57 up up correct
CLS.TO Celestica Inc 20220408 0 14.1 14.31 13.97 14.2 144030 14.2 up up correct
CM-PO.TO CM-PO 20220408 0 22.1 22.1 21.53 21.62 400 21.62 down down correct
CM-PP.TO Canadian Imperial Bank of Commerce 20220408 0 21.6 21.85 21.6 21.77 7665 21.77 up down incorrect
CM-PQ.TO Canadian Imperial Bank of Commerce 20220408 0 22.63 22.8 22.6 22.6 2300 22.6 down up incorrect
CM-PR.TO Canadian Imperial Bank of Commerce 20220408 0 24.98 25.05 24.98 25.05 54279 25.05 up up correct
CM-PS.TO CM-PS 20220408 0 23.79 23.8 23.61 23.61 2900 23.61 down down correct
CM-PT.TO Canadian Imperial Bank of Commerce 20220408 0 25.02 25.17 25.01 25.17 6900 25.17 up up correct
CM-PY.TO Canadian Imperial Bank of Commerce 20220408 0 25.48 25.6 25.4 25.6 4170 25.6 up up correct
CM.TO Canadian Imperial Bank of Commerce 20220408 0 146.38 148.37 146.38 146.74 1353071 146.74 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20220408 0 19.02 19.04 19.02 19.04 37700 19.04 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20220408 0 25.4 25.5 25.4 25.43 1960 25.43 up up correct
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20220408 0 19.4 19.4 19.4 19.4 200 19.4
CMDO.TO CI Alternative Diversified Opportunities Fund 20220408 0 19.53 19.53 19.51 19.515 2270 19.515 down down correct
CMG.TO Computer Modelling Group Ltd 20220408 0 5.35 5.37 5.31 5.31 8306 5.31 down down correct
CMMC.TO Copper Mountain Mining Corporation 20220408 0 3.56 3.65 3.54 3.61 687329 3.61 up up correct
CMR.TO iShares Premium Money Market ETF 20220408 0 50.01 50.01 50.01 50.01 2090 50.01
CNE.TO Canacol Energy Ltd 20220408 0 3.16 3.19 3.135 3.17 126788 3.17 up up correct
CNQ.TO Canadian Natural Resources Limited 20220408 0 79.64 80.85 79.63 80.8 4177242 80.8 up up correct
CNR.TO Canadian National Railway Company 20220408 0 158.75 158.8 154.68 156.38 842602 156.38 down down correct
COG.TO Condor Gold Plc 20220408 0 0.61 0.62 0.61 0.62 8200 0.62 up up correct
COMM.TO BMO Global Communications Index ETF 20220408 0 27.64 27.84 27.64 27.84 7510 27.84 up up correct
COW.TO iShares Global Agriculture Index ETF 20220408 0 79.96 81.3 79.96 80.64 23021 80.64 up up correct
CP.TO Canadian Pacific Railway Limited 20220408 0 95 95.58 93.1 94.35 1448652 94.35 down down correct
CPG.TO Crescent Point Energy Corp 20220408 0 8.83 9.2 8.77 9.18 3645840 9.18 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20220408 0 2.4 2.44 2.38 2.38 13680 2.38 down up incorrect
CPI.TO Condor Petroleum Inc 20220408 0 0.42 0.42 0.42 0.42 1605 0.42
CPX-PA.TO CPX-PA 20220408 0 15.85 15.85 15.85 15.85 2000 15.85
CPX-PC.TO CPX-PC 20220408 0 24.14 24.14 24 24 1124 24 down down correct
CPX-PE.TO CPX-PE 20220408 0 22.81 22.86 22.81 22.85 5900 22.85 up down incorrect
CPX-PI.TO Capital Power Corporation 20220408 0 25.26 25.27 25.15 25.27 1400 25.27 up up correct
CPX-PK.TO Capital Power Corporation 20220408 0 25.8 25.82 25.8 25.82 700 25.82 up up correct
CPX.TO Capital Power Corporation 20220408 0 42.14 42.51 42.14 42.22 211970 42.22 up up correct
CR.TO Crew Energy Inc 20220408 0 5.22 5.37 5.15 5.33 1494961 5.33 up up correct
CRDL.TO Cardiol Therapeutics Inc 20220408 0 2.22 2.26 2.05 2.1 433010 2.1 down down correct
CRON.TO Cronos Group Inc 20220408 0 4.48 4.52 4.36 4.38 185900 4.38 down down correct
CRP.TO Ceres Global Ag Corp 20220408 0 5.02 5.02 5.02 5.02 710 5.02
CRR-UN.TO Crombie Real Estate Investment Trust 20220408 0 17.92 18.17 17.92 18.16 115272 18.16 up up correct
CRRX.TO CareRx Corporation 20220408 0 5.35 5.39 5.25 5.25 28421 5.25 down up incorrect
CRT-UN.TO CT Real Estate Investment Trust 20220408 0 17.59 17.9 17.57 17.87 287672 17.87 up up correct
CS.TO Capstone Mining Corp 20220408 0 6.94 6.94 6.75 6.87 886889 6.87 down down correct
CSAV.TO CI High Interest Savings ETF 20220408 0 50.02 50.02 50.02 50.02 3274 50.02
CSD.TO iShares Short Duration High Income ETF (CAD-Hedged) 20220408 0 16.22 16.22 16.18 16.18 1419 16.18 down down correct
CSH-UN.TO Chartwell Retirement Residences 20220408 0 12.9 13.25 12.86 13.1 989526 13.1 up up correct
CSM.TO ClearStream Energy Services Inc 20220408 0 0.065 0.065 0.055 0.055 40318 0.055 down up incorrect
CSU.TO Constellation Software Inc 20220408 0 2219.97 2219.97 2145.75 2149.9099 25199 2149.9099 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20220408 0 18.7 18.79 18.51 18.68 17414 18.68 down up incorrect
CSW-B.TO Corby Spirit and Wine Limited 20220408 0 17.55 17.55 17.32 17.32 1510 17.32 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20220408 0 189.36 190.5 187.88 189.58 81391 189.58 up up correct
CTC.TO Canadian Tire Corporation Limited 20220408 0 375 375 375 375 216 375
CTF-UN.TO Citadel Income Fund 20220408 0 3.05 3.05 3.03 3.03 2200 3.03 down down correct
CTS.TO Converge Technology Solutions Corp 20220408 0 9.75 9.75 9.18 9.18 571906 9.18 down up incorrect
CTX.TO Crescita Therapeutics Inc 20220408 0 0.79 0.79 0.79 0.79 3556 0.79
CU-PC.TO CU-PC 20220408 0 22.74 22.99 22.74 22.99 2000 22.99 up up correct
CU-PD.TO CU-PD 20220408 0 23 23.15 23 23.15 3200 23.15 up up correct
CU-PE.TO Canadian Utilities Limited 20220408 0 22.78 23 22.78 23 3000 23 up up correct
CU-PF.TO Canadian Utilities Limited 20220408 0 21.64 22 21.64 22 650 22 up up correct
CU-PH.TO Canadian Utilities Limited 20220408 0 24.5 24.5 24.45 24.5 1150 24.5
CU-PI.TO Canadian Utilities Limited 20220408 0 25.26 25.36 25.25 25.36 3400 25.36 up down incorrect
CU.TO Canadian Utilities Limited 20220408 0 39.23 39.6 39.23 39.34 446161 39.34 up up correct
CUB.TO CubicFarm Systems Corp. 20220408 0 1.07 1.14 1.07 1.14 76696 1.14 up down incorrect
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20220408 0 53.43 53.77 53.43 53.69 2008 53.69 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20220408 0 22.33 22.33 22.33 22.33 3175 22.33
CVD.TO iShares Convertible Bond Index ETF 20220408 0 17.75 17.85 17.75 17.81 2504 17.81 up up correct
CVE-PA.TO Cenovus Energy Inc 20220408 0 16.055 16.055 15.82 15.92 900 15.92 down down correct
CVE-PC.TO Cenovus Energy Inc 20220408 0 23.25 23.51 23.25 23.49 14500 23.49 up up correct
CVE-PE.TO Cenovus Energy Inc 20220408 0 23.63 23.82 23.43 23.8 1700 23.8 up up correct
CVE-PG.TO Cenovus Energy Inc 20220408 0 22.24 22.95 22.24 22.5 16042 22.5 up up correct
CVE.TO Cenovus Energy Inc 20220408 0 21.23 22.2 21.18 22.12 6115919 22.12 up up correct
CWB-PB.TO Canadian Western Bank 20220408 0 23.21 23.49 23.21 23.49 400 23.49 up up correct
CWB-PD.TO Canadian Western Bank 20220408 0 26.2 26.2 26.2 26.2 400 26.2
CWB.TO Canadian Western Bank 20220408 0 34.82 35.12 34.6 34.87 132104 34.87 up up correct
CWEB.TO Charlotte's Web Holdings Inc 20220408 0 1.26 1.31 1.21 1.28 161832 1.28 up up correct
CWL.TO The Caldwell Partners International Inc 20220408 0 2.12 2.13 2.12 2.13 1300 2.13 up down incorrect
CWW.TO iShares Global Water Index ETF 20220408 0 48.44 48.62 48.23 48.23 3039 48.23 down down correct
CXB.TO Calibre Mining Corp 20220408 0 1.5 1.54 1.49 1.52 948075 1.52 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20220408 0 10.12 10.12 10.07 10.11 3976 10.11 down down correct
CXI.TO Currency Exchange International Corp 20220408 0 17.61 18.25 17.61 18.25 2812 18.25 up up correct
CYB.TO Cymbria Corporation 20220408 0 60.34 60.47 59.2 59.75 8240 59.75 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20220408 0 49.31 49.31 49 49 25847 49 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20220408 0 52.57 52.78 52.57 52.78 5900 52.78 up down incorrect
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20220408 0 45.92 45.92 45.9 45.9 645 45.9 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20220408 0 22.13 22.17 22.13 22.17 650 22.17 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20220408 0 26.92 27.45 26.92 27.36 59182 27.36 up up correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20220408 0 19.59 19.63 19.59 19.63 316 19.63 up up correct
DBM.TO Doman Building Materials Group Ltd 20220408 0 7.35 7.48 7.33 7.37 164024 7.37 up down incorrect
DBO.TO D-BOX Technologies Inc 20220408 0 0.095 0.1 0.095 0.095 24750 0.095
DC-A.TO Dundee Corporation 20220408 0 1.45 1.455 1.45 1.45 9400 1.45
DCBO.TO Docebo Inc 20220408 0 60.71 62.51 60.71 61.69 46436 61.69 up up correct
DCM.TO DATA Communications Management Corp 20220408 0 1.32 1.35 1.32 1.33 2115 1.33 up down incorrect
DF-PA.TO DF-PA 20220408 0 9.97 9.98 9.97 9.98 848 9.98 up up correct
DF.TO Dividend 15 Split Corp. II 20220408 0 6.36 6.4 6.36 6.4 113838 6.4 up up correct
DFN-PA.TO DFN-PA 20220408 0 10.1 10.1 10.09 10.1 8087 10.1
DFN.TO Dividend 15 Split Corp 20220408 0 8.52 8.6 8.52 8.57 269427 8.57 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20220408 0 37.92 37.92 37.92 37.92 125 37.92
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20220408 0 35.76 35.96 35.76 35.93 3992 35.93 up up correct
DGS-PA.TO DGS-PA 20220408 0 10.08 10.08 10.08 10.08 2000 10.08
DGS.TO Dividend Growth Split Corp 20220408 0 7.15 7.27 7.15 7.23 271067 7.23 up up correct
DHT-UN.TO DRI Healthcare Trust 20220408 0 8.69 8.69 8.37 8.65 102952 8.65 down down correct
DIAM.TO Star Diamond Corporation 20220408 0 0.3 0.305 0.295 0.3 340165 0.3
DII-B.TO Dorel Industries Inc 20220408 0 9.7 9.7 9.47 9.51 50351 9.51 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20220408 0 15.73 15.82 15.66 15.76 485552 15.76 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20220408 0 33.38 33.38 33.16 33.16 977 33.16 down up incorrect
DIV.TO Diversified Royalty Corp 20220408 0 3.23 3.23 3.15 3.15 765111 3.15 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20220408 0 16.7 16.77 16.69 16.77 20901 16.77 up up correct
DLR-U.TO Horizons U.S. Dollar Currency ETF 20220408 0 10.04 10.05 10.04 10.05 426318 10.05 up up correct
DLR.TO Horizons US Dollar Currency ETF 20220408 0 12.67 12.68 12.62 12.635 401625 12.635 down down correct
DML.TO Denison Mines Corp 20220408 0 2.28 2.3 2.19 2.21 3133849 2.21 down down correct
DN.TO Delta 9 Cannabis Inc 20220408 0 0.32 0.32 0.31 0.31 166799 0.31 down down correct
DND.TO Dye & Durham Limited 20220408 0 22.97 23.1 21.39 21.56 550277 21.56 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20220408 0 3.3 3.32 3.27 3.3 24601 3.3
DNT.TO Candente Copper Corp 20220408 0 0.21 0.215 0.205 0.205 101831 0.205 down down correct
DNTL.TO dentalcorp Holdings Ltd 20220408 0 15.94 16.45 15.76 15.96 190470 15.96 up up correct
DOL.TO Dollarama Inc 20220408 0 75.82 76.03 73.69 73.75 607124 73.75 down down correct
DOO.TO BRP Inc 20220408 0 104.84 104.84 102.42 102.44 245206 102.44 down down correct
DPM.TO Dundee Precious Metals Inc 20220408 0 7.58 7.82 7.58 7.8 696874 7.8 up up correct
DQD.TO CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF 20220408 0 36.76 36.82 36.76 36.82 500 36.82 up up correct
DR.TO Medical Facilities Corporation 20220408 0 11.98 12.07 11.87 11.98 65220 11.98
DRDR.TO MCI Onehealth Technologies Inc 20220408 0 1.27 1.32 1.27 1.31 804 1.31 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20220408 0 23.95 23.95 23.9 23.9 1400 23.9 down up incorrect
DRM.TO Dream Unlimited Corp 20220408 0 49.73 49.73 48.52 48.52 26561 48.52 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20220408 0 26.74 26.81 26.71 26.8 3916 26.8 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20220408 0 23.12 23.12 23.12 23.12 103 23.12
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20220408 0 30.16 30.16 30.09 30.09 407 30.09 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20220408 0 1.64 1.68 1.63 1.65 6033 1.65 up up correct
DRX.TO ADF Group Inc 20220408 0 1.75 1.75 1.74 1.74 1300 1.74 down down correct
DS.TO Dividend Select 15 Corp 20220408 0 9.07 9.07 8.92 8.95 9480 8.95 down down correct
DSG.TO The Descartes Systems Group Inc 20220408 0 87.99 87.99 85.18 85.35 325202 85.35 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20220408 0 18.94 18.94 18.93 18.93 422 18.93 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20220408 0 34.43 34.6 34.43 34.55 5983 34.55 up up correct
DXET.TO Dynamic Active Energy Evolution ETF 20220408 0 20.59 20.59 20.39 20.41 1281 20.41 down up incorrect
DXG.TO Dynamic Active Global Dividend ETF 20220408 0 46.56 46.94 46.56 46.65 8387 46.65 up up correct
DXIF.TO Dynamic Active International ETF 20220408 0 20.8 20.8 20.8 20.8 3876 20.8
DXN.TO Dynamic Active Global Infrastructure ETF 20220408 0 20.74 20.81 20.68 20.81 7700 20.81 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20220408 0 20.1 20.1 20.08 20.08 1476 20.08 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20220408 0 21.71 22.01 21.71 22 16056 22 up up correct
DXT.TO Dexterra Group Inc 20220408 0 7.9 7.93 7.84 7.89 17065 7.89 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20220408 0 44.34 44.7 44.34 44.58 10736 44.58 up up correct
DXW.TO Dynamic Active International Dividend ETF 20220408 0 22.42 22.42 22.36 22.36 4345 22.36 down down correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20220408 0 10.45 10.45 10.45 10.45 700 10.45
DYA.TO dynaCERT Inc 20220408 0 0.15 0.155 0.145 0.155 139905 0.155 up up correct
E.TO Enterprise Group Inc 20220408 0 0.335 0.335 0.335 0.335 8500 0.335
EBIT.TO Bitcoin ETF CAD 20220408 0 20.37 20.87 20.13 20.24 108120 20.24 down down correct
ECN-PC.TO ECN Capital Corp 20220408 0 25.08 25.08 25.08 25.08 3400 25.08
ECN.TO ECN Capital Corp 20220408 0 6.35 6.37 6.3 6.36 233022 6.36 up down incorrect
ECO.TO EcoSynthetix Inc 20220408 0 6.77 7.2 6.77 6.95 135935 6.95 up up correct
EDGE.TO Evolve Innovation Index Fund 20220408 0 36.5 36.5 36.5 36.5 216 36.5
EDR.TO Endeavour Silver Corp 20220408 0 5.9 6.21 5.9 6.15 404705 6.15 up up correct
EDT.TO Spectral Medical Inc 20220408 0 0.34 0.345 0.335 0.345 8052 0.345 up up correct
EDV.TO Endeavour Mining plc 20220408 0 31.4 32.69 31.4 32.67 968290 32.67 up up correct
EFL.TO Electrovaya Inc 20220408 0 1 1 0.96 0.96 31975 0.96 down up incorrect
EFN-PA.TO Element Fleet Management Corp 20220408 0 25.45 25.45 25.3 25.3 800 25.3 down down correct
EFN-PC.TO Element Fleet Management Corp 20220408 0 25.05 25.25 25.05 25.1 2000 25.1 up up correct
EFN-PE.TO Element Financial Corporation PREF SER 20220408 0 24.97 24.97 24.97 24.97 100 24.97
EFN-PI.TO Element Fleet Management Corp 20220408 0 25.06 25.09 25.05 25.09 4100 25.09 up up correct
EFN.TO Element Fleet Management Corp 20220408 0 12.02 12.12 11.895 11.93 668362 11.93 down down correct
EFR.TO Energy Fuels Inc 20220408 0 12.35 12.58 11.9 12.25 662238 12.25 down down correct
EFX.TO Enerflex Ltd 20220408 0 8.37 8.9 8.27 8.87 719400 8.87 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20220408 0 3.09 3.13 3 3.07 342575 3.07 down down correct
EHE-B.TO WisdomTree Europe Hedged Equity Index ETF 20220408 0 24.45 24.45 24.45 24.45 100 24.45
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20220408 0 27.6 27.6 27.6 27.6 400 27.6
EIF.TO Exchange Income Corporation 20220408 0 41.87 42.11 41.7 41.7 59310 41.7 down up incorrect
EIT-PA.TO Canoe EIT Income Fund 20220408 0 25.41 25.41 25.41 25.41 2000 25.41
EIT-PB.TO Canoe EIT Income Fund 20220408 0 25.7 25.7 25.7 25.7 385 25.7
EIT-UN.TO Canoe EIT Income Fund 20220408 0 14.2 14.42 14.2 14.38 282511 14.38 up up correct
ELD.TO Eldorado Gold Corporation 20220408 0 13.93 14.54 13.93 14.44 513698 14.44 up up correct
ELEF.TO Silver Elephant Mining Corp 20220408 0 1.13 1.17 1.12 1.13 55170 1.13
ELF-PF.TO ELF-PF 20220408 0 23.71 23.79 23.7 23.75 1300 23.75 up up correct
ELF-PG.TO ELF-PG 20220408 0 21.9 21.9 21.87 21.87 1700 21.87 down down correct
ELF-PH.TO E-L Financial Corporation Limited 20220408 0 24.82 24.82 24.46 24.46 5900 24.46 down down correct
ELV.TO Invesco S&P Emerging Markets Low Volatility Index ETF 20220408 0 20.02 20.1 19.98 20.03 23114 20.03 up up correct
EMA-PA.TO Emera Incorporated 20220408 0 16.47 16.47 16.47 16.47 100 16.47
EMA-PC.TO Emera Incorporated 20220408 0 22.5 22.78 22.5 22.67 4700 22.67 up up correct
EMA-PE.TO EMA-PE 20220408 0 21.03 21.58 21.03 21.21 3900 21.21 up up correct
EMA-PF.TO Emera Incorporated 20220408 0 21.05 21.05 21.05 21.05 121 21.05
EMA-PH.TO Emera Incorporated 20220408 0 24.75 24.82 24.7 24.7 6200 24.7 down down correct
EMA.TO Emera Incorporated 20220408 0 64.53 64.85 64.39 64.53 372440 64.53
EMP-A.TO Empire Company Limited 20220408 0 45.01 45.76 45 45.38 254896 45.38 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20220408 0 27.62 27.62 27.59 27.59 306 27.59 down down correct
ENB-PA.TO ENB-PA 20220408 0 24.75 24.88 24.75 24.88 1406 24.88 up up correct
ENB-PB.TO ENB-PB 20220408 0 18.9 19.15 18.9 19.1 143230 19.1 up up correct
ENB-PD.TO Enbridge Inc 20220408 0 18.17 18.51 18.17 18.5 8100 18.5 up up correct
ENB-PF.TO ENB-PF 20220408 0 18.8 18.97 18.8 18.97 17128 18.97 up down incorrect
ENB-PFA.TO Enbridge Inc 20220408 0 18.56 18.8 18.56 18.8 2700 18.8 up up correct
ENB-PFC.TO Enbridge Inc 20220408 0 18.17 18.4 18.09 18.11 102825 18.11 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20220408 0 17.45 17.95 17.45 17.95 7586 17.95 up up correct
ENB-PFG.TO Enbridge Inc 20220408 0 17.29 17.58 17.29 17.58 700 17.58 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20220408 0 25 25.28 25 25.23 100600 25.23 up up correct
ENB-PFU.TO Enbridge Inc 20220408 0 22.54 22.89 22.54 22.89 1700 22.89 up up correct
ENB-PFV.TO Enbridge Inc 20220408 0 21.5 21.6 21.31 21.6 6450 21.6 up up correct
ENB-PH.TO ENB-PH 20220408 0 17.75 17.9 17.74 17.85 16660 17.85 up up correct
ENB-PJ.TO Enbridge Inc 20220408 0 18.5 18.75 18.13 18.42 5929 18.42 down down correct
ENB-PN.TO ENB-PN 20220408 0 20.23 20.295 20.23 20.295 3099 20.295 up up correct
ENB-PP.TO Enbridge Inc 20220408 0 18.23 18.28 18.21 18.28 619 18.28 up up correct
ENB-PT.TO ENB-PT 20220408 0 18 18 17.83 17.86 520 17.86 down down correct
ENB-PU.TO Enbridge Inc 20220408 0 22.55 22.58 22.55 22.58 200 22.58 up up correct
ENB-PV.TO Enbridge Inc 20220408 0 23 23.42 23 23.42 3800 23.42 up up correct
ENB-PY.TO Enbridge Inc 20220408 0 17.3 17.5 17.3 17.42 9900 17.42 up up correct
ENB.TO Enbridge Inc 20220408 0 58.32 58.97 58.25 58.71 4924306 58.71 up up correct
ENGH.TO Enghouse Systems Limited 20220408 0 39.84 39.84 38.88 39.38 86567 39.38 down up incorrect
ENS-PA.TO E Split Corp 20220408 0 10.28 10.28 10.26 10.26 7710 10.26 down down correct
ENS.TO E Split Corp 20220408 0 15.98 16.24 15.98 16.21 71868 16.21 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20220408 0 2.14 2.15 1.9 2.1 10629 2.1 down down correct
EQB.TO Equitable Group Inc 20220408 0 66.75 67.1 66.38 66.85 127679 66.85 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20220408 0 28.78 28.79 28.72 28.72 19002 28.72 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20220408 0 23.97 23.97 23.89 23.89 900 23.89 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20220408 0 29.99 30.24 29.99 30.11 7162 30.11 up up correct
EQX.TO Equinox Gold Corp 20220408 0 10.49 10.9 10.45 10.76 522463 10.76 up up correct
ERD.TO Erdene Resource Development Corporation 20220408 0 0.445 0.455 0.445 0.455 103400 0.455 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20220408 0 4.86 4.91 4.83 4.83 40405 4.83 down up incorrect
ERF.TO Enerplus Corporation 20220408 0 16.12 16.82 16.12 16.78 1545976 16.78 up up correct
ERO.TO Ero Copper Corp 20220408 0 19.35 20.23 19.21 20.23 331744 20.23 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20220408 0 29.6 29.6 29.6 29.6 120 29.6
ESGB.TO BMO ESG Corporate Bond Index ETF 20220408 0 27.25 27.25 27.25 27.25 140 27.25
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20220408 0 29.57 29.57 29.4 29.52 1863 29.52 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20220408 0 35.91 35.91 35.91 35.91 186 35.91
ESI.TO Ensign Energy Services Inc 20220408 0 3.75 3.99 3.74 3.97 523471 3.97 up up correct
ESM.TO Euro Sun Mining Inc 20220408 0 0.205 0.205 0.205 0.205 36053 0.205
ESN.TO Essential Energy Services Ltd 20220408 0 0.445 0.46 0.44 0.455 63679 0.455 up up correct
ET.TO Evertz Technologies Limited 20220408 0 14.98 15.35 14.93 15.25 15625 15.25 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20220408 0 14.14 14.53 14.14 14.22 56495 14.22 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20220408 0 45.21 45.21 45.19 45.19 241 45.19 down up incorrect
ETHQ.TO 3iQ CoinShares Ether ETF 20220408 0 16.47 16.81 16.45 16.51 25393 16.51 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20220408 0 14.53 14.85 14.5 14.53 52503 14.53
ETHX-B.TO CI Galaxy Ethereum ETF 20220408 0 14.88 15.28 14.84 14.9 484487 14.9 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20220408 0 18.13 18.13 18.13 18.13 603 18.13
EXE.TO Extendicare Inc 20220408 0 7.9 7.99 7.87 7.95 133711 7.95 up down incorrect
EXN.TO Excellon Resources Inc 20220408 0 1.04 1.08 1.01 1.06 42154 1.06 up down incorrect
EXRO.TO Exro Technologies Inc 20220408 0 1.56 1.56 1.43 1.45 240052 1.45 down down correct
FAF.TO Fire & Flower Holdings Corp 20220408 0 4.83 4.86 4.71 4.8 49478 4.8 down down correct
FAI.TO CI Active Utility & Infrastructure ETF 20220408 0 14.95 14.95 14.89 14.95 571 14.95
FAO.TO CI Active Credit ETF 20220408 0 8 8 8 8 300 8
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20220408 0 2.84 2.89 2.82 2.87 63706 2.87 up up correct
FAR.TO Foraco International SA 20220408 0 2.03 2.03 1.95 2.01 16579 2.01 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20220408 0 18.51 18.51 18.51 18.51 200 18.51
FBT.TO First Trust NYSE Arca Biotechnology ETF 20220408 0 24.66 24.66 24.66 24.66 201 24.66
FC.TO Firm Capital Mortgage Investment Corporation 20220408 0 13.89 14 13.87 13.89 33257 13.89
FCCB.TO Fidelity Systematic Canadian Bond Index ETF 20220408 0 23.03 23.03 23.03 23.03 1003 23.03
FCCD.TO Fidelity Canadian High Dividend Index ETF 20220408 0 31.67 32 31.67 31.92 3547 31.92 up up correct
FCCL.TO Fidelity Canadian Low Volatility Index ETF 20220408 0 33.31 33.31 33.31 33.31 100 33.31
FCCM.TO Fidelity Canadian Momentum Index ETF 20220408 0 10.38 10.38 10.38 10.38 300 10.38
FCCQ.TO Fidelity Canadian High Quality Index ETF 20220408 0 31.83 31.83 31.83 31.83 300 31.83
FCCV.TO Fidelity Canadian Value Index ETF 20220408 0 14.07 14.24 14.07 14.2 12500 14.2 up up correct
FCGB.TO Fidelity Global Core Plus Bond ETF 20220408 0 23.57 23.59 23.52 23.55 19085 23.55 down up incorrect
FCID.TO Fidelity International High Dividend Index ETF 20220408 0 23.68 23.74 23.68 23.74 1300 23.74 up up correct
FCIG.TO Fidelity Global Investment Grade Bond ETF 20220408 0 23.69 23.71 23.69 23.71 11300 23.71 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20220408 0 23.79 23.79 23.79 23.79 110 23.79
FCIM.TO Fidelity International Momentum Index ETF 20220408 0 9.25 9.25 9.23 9.23 1202 9.23 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20220408 0 33.12 33.26 33.01 33.16 6333 33.16 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20220408 0 13.09 13.09 13.09 13.09 100 13.09
FCMO.TO Fidelity U.S. Momentum Index ETF 20220408 0 10.35 10.35 10.35 10.35 330 10.35
FCR-UN.TO First Capital Real Estate Investment Trust 20220408 0 17.62 17.82 17.57 17.74 639759 17.74 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20220408 0 32.44 32.58 32.44 32.58 2495 32.58 up up correct
FCSB.TO Fidelity Canadian Short Term Corporate Bond ETF 20220408 0 24.48 24.48 24.46 24.46 3843 24.46 down down correct
FCU.TO Fission Uranium Corp 20220408 0 1.09 1.09 1.02 1.04 2760926 1.04 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20220408 0 30.79 30.99 30.79 30.99 600 30.99 up up correct
FCUL.TO Fidelity U.S. Low Volatility Index ETF 20220408 0 38.65 38.7 38.46 38.5 3501 38.5 down down correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20220408 0 42.02 42.3 41.96 42.01 3152 42.01 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20220408 0 12.8 12.82 12.77 12.77 3461 12.77 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20220408 0 13.48 13.48 13.48 13.48 3750 13.48
FDE.TO First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) 20220408 0 17.53 17.53 17.53 17.53 108 17.53
FDGE.TO Farmers Edge Inc 20220408 0 2.97 2.97 2.88 2.94 4834 2.94 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20220408 0 18.71 18.71 18.53 18.53 793 18.53 down down correct
FDV.TO CI Active Canadian Dividend ETF 20220408 0 11.76 11.76 11.76 11.76 1066 11.76
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20220408 0 36.71 36.71 36.63 36.63 982 36.63 down down correct
FEC.TO Frontera Energy Corporation 20220408 0 14.78 15.04 14.75 14.95 104580 14.95 up up correct
FF.TO First Mining Gold Corp 20220408 0 0.275 0.285 0.275 0.28 545613 0.28 up up correct
FFH-PC.TO Fairfax Financial Holdings Limited 20220408 0 21.8 22.14 21.8 22.13 2820 22.13 up up correct
FFH-PE.TO Fairfax Financial Holdings Limited 20220408 0 17 17.01 16.99 17.01 3175 17.01 up down incorrect
FFH-PF.TO Fairfax Financial Holdings Limited 20220408 0 17 17 17 17 630 17
FFH-PG.TO Fairfax Financial Holdings Limited 20220408 0 17.74 17.74 17.73 17.74 4182 17.74
FFH-PI.TO Fairfax Financial Holdings Limited 20220408 0 18.34 19.22 18.34 19.1 20232 19.1 up up correct
FFH-PJ.TO Fairfax Financial Holdings Limited 20220408 0 20.6 20.65 20.6 20.6 11900 20.6
FFH-PK.TO Fairfax Financial Holdings Limited 20220408 0 23.2 23.25 23.19 23.19 1690 23.19 down down correct
FFH-PM.TO Fairfax Financial Holdings Limited 20220408 0 24.8 24.81 24.8 24.81 1800 24.81 up up correct
FFH.TO Fairfax Financial Holdings Limited 20220408 0 690.67 698 688.04 689.18 44555 689.18 down down correct
FFN-PA.TO FFN-PA 20220408 0 9.98 9.98 9.97 9.97 29361 9.97 down down correct
FFN.TO North American Financial 15 Split Corp 20220408 0 7 7.1 6.98 7.05 316541 7.05 up up correct
FGO.TO CI Enhanced Government Bond ETF 20220408 0 10.41 10.41 10.35 10.35 4400 10.35 down down correct
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20220408 0 40.56 40.56 40.56 40.56 205 40.56
FHI.TO CI Health Care Giants Covered Call ETF 20220408 0 12.67 12.765 12.66 12.76 3178 12.76 up up correct
FIE.TO iShares Canadian Financial Monthly Income ETF 20220408 0 7.88 7.95 7.88 7.905 144100 7.905 up down incorrect
FIG.TO CI Investment Grade Bond ETF 20220408 0 9.94 9.94 9.9 9.9 17837 9.9 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20220408 0 12.69 12.7 12.42 12.42 12195 12.42 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20220408 0 19.37 19.39 19.37 19.39 1943 19.39 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20220408 0 10.73 10.82 10.72 10.79 10715 10.79 up up correct
FLOW.TO Flow Beverage Corp 20220408 0 0.81 0.81 0.79 0.79 14953 0.79 down down correct
FLUI.TO Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) 20220408 0 19.705 19.705 19.55 19.55 2800 19.55 down down correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20220408 0 32.68 32.82 32.68 32.75 5505 32.75 up up correct
FM.TO First Quantum Minerals Ltd 20220408 0 41.76 41.98 40.54 40.76 1781421 40.76 down up incorrect
FN-PB.TO FN-PB 20220408 0 14.6 14.61 14.6 14.61 5428 14.61 up up correct
FN.TO First National Financial Corporation 20220408 0 40.15 40.48 40 40.13 41467 40.13 down down correct
FNV.TO Franco-Nevada Corporation 20220408 0 207.98 209.76 206.95 209.09 246681 209.09 up up correct
FOOD.TO Goodfood Market Corp 20220408 0 3.31 3.31 3.105 3.21 138694 3.21 down down correct
FORA.TO VerticalScope Holdings Inc 20220408 0 18.96 18.96 18.53 18.53 3000 18.53 down down correct
FORZ.TO Oryx Petroleum Corporation Limited 20220408 0 0.21 0.225 0.21 0.225 2500 0.225 up up correct
FPR.TO CI Preferred Share ETF 20220408 0 22.91 22.91 22.86 22.86 4640 22.86 down down correct
FQC.TO CI MSCI Canada Quality Index Class ETF 20220408 0 29.34 29.34 29.34 29.34 165 29.34
FR.TO First Majestic Silver Corp 20220408 0 16.64 17.05 16.59 16.93 568142 16.93 up up correct
FRII.TO Freshii Inc 20220408 0 1.75 1.8 1.75 1.79 15004 1.79 up down incorrect
FRU.TO Freehold Royalties Ltd 20220408 0 14.79 15.16 14.71 15.04 1538641 15.04 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20220408 0 8.02 8.02 8.02 8.02 101 8.02
FSB-U.TO CI Enhanced Short Duration Bond Fund 20220408 0 9.88 9.88 9.88 9.88 300 9.88
FSB.TO CI Enhanced Short Duration Bond Fund 20220408 0 9.74 9.74 9.72 9.73 5475 9.73 down down correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20220408 0 17.68 17.69 17.68 17.68 2250 17.68
FSV.TO FirstService Corporation 20220408 0 180.05 180.55 175.66 175.91 72108 175.91 down down correct
FSY.TO Forsys Metals Corp 20220408 0 0.86 0.9 0.86 0.9 489295 0.9 up up correct
FSZ.TO Fiera Capital Corporation 20220408 0 10.22 10.37 10.19 10.22 283820 10.22
FT.TO Fortune Minerals Limited 20220408 0 0.14 0.14 0.135 0.14 22620 0.14
FTG.TO Firan Technology Group Corporation 20220408 0 2.86 2.93 2.86 2.92 8000 2.92 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20220408 0 10.31 10.31 10.29 10.31 32636 10.31
FTN.TO Financial 15 Split Corp 20220408 0 11.34 11.51 11.34 11.43 83185 11.43 up up correct
FTRP.TO Field Trip Health Ltd 20220408 0 1.7 1.74 1.67 1.73 24949 1.73 up up correct
FTS-PF.TO Fortis Inc 20220408 0 23.25 23.48 23.03 23.48 1575 23.48 up up correct
FTS-PG.TO FTS-PG 20220408 0 20.88 20.96 20.82 20.82 1100 20.82 down down correct
FTS-PH.TO Fortis Inc 20220408 0 15.5 15.5 15.23 15.23 1500 15.23 down down correct
FTS-PJ.TO Fortis Inc 20220408 0 22.36 22.88 22.35 22.88 7225 22.88 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20220408 0 19.56 20.05 19.56 20.05 3900 20.05 up down incorrect
FTS-PM.TO Fortis Inc 20220408 0 21 21.39 21 21.1 1500 21.1 up up correct
FTS.TO Fortis Inc 20220408 0 64.89 65.13 64.55 64.59 688263 64.59 down down correct
FTT.TO Finning International Inc 20220408 0 36.78 37.36 36.74 36.91 250512 36.91 up up correct
FURY.TO Fury Gold Mines Limited 20220408 0 0.77 0.8 0.77 0.8 80637 0.8 up up correct
FVI.TO Fortuna Silver Mines Inc 20220408 0 4.9 5.18 4.89 5.13 1223128 5.13 up up correct
FVL.TO Freegold Ventures Limited 20220408 0 0.49 0.51 0.485 0.51 443877 0.51 up up correct
FXC.TO FAX Capital Corp 20220408 0 3.55 3.55 3.42 3.42 24821 3.42 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20220408 0 21.47 21.74 21.47 21.74 4793 21.74 up down incorrect
GATO.TO Gatos Silver Inc 20220408 0 5.96 6.23 5.94 5.94 73660 5.94 down down correct
GAU.TO Galiano Gold Inc 20220408 0 0.68 0.68 0.67 0.68 38838 0.68
GBAR.TO Monarch Mining Corp 20220408 0 0.65 0.65 0.63 0.65 20908 0.65
GBT.TO BMTC Group Inc 20220408 0 14.59 14.89 14.56 14.89 1700 14.89 up up correct
GCBD.TO Guardian Canadian Bond ETF 20220408 0 18.45 18.46 18.4 18.4 15600 18.4 down down correct
GCG.TO Guardian Capital Group Limited 20220408 0 38 38 37.25 37.25 231 37.25 down down correct
GCL.TO Colabor Group Inc 20220408 0 0.87 0.87 0.84 0.85 20309 0.85 down down correct
GCM.TO Gran Colombia Gold Corp 20220408 0 5.52 5.75 5.52 5.66 236863 5.66 up up correct
GDC.TO Genesis Land Development Corp 20220408 0 2.79 2.79 2.79 2.79 285 2.79
GDEP.TO Guardian Directed Equity Path ETF Hedged 20220408 0 21.13 21.14 21.13 21.14 1000 21.14 up up correct
GDI.TO GDI Integrated Facility Services Inc 20220408 0 50.6 50.795 50.03 50.72 15022 50.72 up down incorrect
GDL.TO Goodfellow Inc 20220408 0 12.47 12.84 12.4 12.84 1900 12.84 up down incorrect
GDPY-B.TO Guardian Directed Premium Yield ETF 20220408 0 20.37 20.37 20.37 20.37 1900 20.37
GDV-PA.TO Global Dividend Growth Split Corp 20220408 0 10.19 10.21 10.18 10.19 33170 10.19
GDV.TO Global Dividend Growth Split Corp 20220408 0 11.8 11.88 11.8 11.87 31011 11.87 up down incorrect
GEI.TO Gibson Energy Inc 20220408 0 25.06 25.16 24.78 24.95 322307 24.95 down down correct
GENM.TO Generation Mining Limited 20220408 0 0.95 1.02 0.94 1.02 465820 1.02 up up correct
GEO.TO Geodrill Limited 20220408 0 2.57 2.63 2.57 2.59 12571 2.59 up down incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20220408 0 46.59 46.64 46.59 46.6 707 46.6 up up correct
GFL.TO GFL Environmental Inc 20220408 0 41.44 41.49 40.71 40.94 375176 40.94 down up incorrect
GGA.TO Goldgroup Mining Inc 20220408 0 0.03 0.035 0.03 0.035 6350 0.035 up up correct
GGD.TO GoGold Resources Inc 20220408 0 2.91 3.04 2.89 2.98 357376 2.98 up up correct
GGEM.TO Guardian Fundamental Emerging Markets Equity ETF 20220408 0 14.68 14.68 14.66 14.66 4400 14.66 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20220408 0 44.49 44.49 44.34 44.34 314 44.34 down down correct
GH.TO Gamehost Inc 20220408 0 9.2 9.21 8.86 8.86 1900 8.86 down down correct
GIB-A.TO CGI Inc 20220408 0 102.59 103.01 101.87 102.09 209494 102.09 down down correct
GIL.TO Gildan Activewear Inc 20220408 0 45.66 45.66 44.545 44.61 572025 44.61 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20220408 0 23.06 23.06 23.06 23.06 850 23.06
GLO.TO Global Atomic Corporation 20220408 0 4.49 4.85 4.49 4.64 756253 4.64 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20220408 0 17.91 18.85 17.47 17.78 612129 17.78 down down correct
GMX.TO Globex Mining Enterprises Inc 20220408 0 1.58 1.6 1.53 1.54 153083 1.54 down down correct
GOLD.TO GoldMining Inc 20220408 0 2.08 2.135 2.07 2.12 118676 2.12 up up correct
GOOS.TO Canada Goose Holdings Inc 20220408 0 31.55 31.87 30.42 30.49 178629 30.49 down down correct
GPR.TO Great Panther Mining Limited 20220408 0 0.3 0.3 0.29 0.3 112049 0.3
GRA.TO NanoXplore Inc 20220408 0 4.3 4.3 4.19 4.21 59230 4.21 down up incorrect
GRC.TO Gold Springs Resource Corp 20220408 0 0.2 0.2 0.2 0.2 62750 0.2
GRID.TO Tantalus Systems Holding Inc 20220408 0 1.53 1.53 1.53 1.53 10550 1.53
GRN.TO Greenlane Renewables Inc 20220408 0 1.12 1.12 1.09 1.1 103515 1.1 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20220408 0 94.49 95.75 94.49 95.59 284191 95.59 up up correct
GSV.TO Gold Standard Ventures Corp 20220408 0 0.56 0.58 0.56 0.575 24906 0.575 up up correct
GSY.TO goeasy Ltd 20220408 0 126.41 129.4 126.41 127.24 61575 127.24 up up correct
GTE.TO Gran Tierra Energy Inc 20220408 0 1.98 2.07 1.98 2.06 1748473 2.06 up up correct
GTMS.TO Greenbrook TMS Inc 20220408 0 3.77 3.79 3.44 3.47 6250 3.47 down down correct
GUD.TO Knight Therapeutics Inc 20220408 0 5.33 5.36 5.3 5.34 149950 5.34 up up correct
GURU.TO Guru Organic Energy Corp 20220408 0 11.93 12.07 11.67 11.9 4016 11.9 down down correct
GVC.TO Glacier Media Inc 20220408 0 0.43 0.43 0.425 0.425 78315 0.425 down up incorrect
GWO-PG.TO GWO-PG 20220408 0 23.25 23.74 23.25 23.53 5101 23.53 up up correct
GWO-PH.TO GWO-PH 20220408 0 22.18 22.4 21.94 22.4 16005 22.4 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20220408 0 21.15 21.28 20.72 21.26 11202 21.26 up up correct
GWO-PL.TO GWO-PL 20220408 0 25.15 25.17 25.05 25.15 8650 25.15
GWO-PM.TO GWO-PM 20220408 0 25.38 25.38 25.35 25.35 800 25.35 down down correct
GWO-PN.TO Great-West Lifeco Inc 20220408 0 15.77 15.78 15.69 15.69 4400 15.69 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20220408 0 24.35 24.5 24.13 24.5 2460 24.5 up down incorrect
GWO-PQ.TO Great-West Lifeco Inc 20220408 0 23.52 23.94 23.34 23.94 4400 23.94 up up correct
GWO-PR.TO GWO-PR 20220408 0 21.76 21.76 21.5 21.5 5000 21.5 down down correct
GWO-PS.TO Great-West Lifeco Inc 20220408 0 23.5 23.7 23.5 23.7 2200 23.7 up up correct
GWO-PT.TO Great-West Lifeco Inc 20220408 0 23.69 23.9 23.69 23.9 5750 23.9 up up correct
GWO.TO Great-West Lifeco Inc 20220408 0 36.67 37.19 36.64 37.1 684046 37.1 up up correct
GWR.TO Global Water Resources Inc 20220408 0 20.75 21.35 20.75 21.35 2269 21.35 up up correct
GXE.TO Gear Energy Ltd 20220408 0 1.54 1.58 1.53 1.54 1860726 1.54
H.TO Hydro One Limited 20220408 0 35.41 35.56 35.37 35.43 580579 35.43 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20220408 0 10.06 10.11 10.06 10.08 24244 10.08 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20220408 0 26.21 26.41 26.21 26.36 7000 26.36 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20220408 0 9.31 9.31 9.31 9.31 513 9.31
HAI.TO Haivision Systems Inc 20220408 0 6.22 6.38 6.14 6.37 10277 6.37 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20220408 0 21.79 21.85 21.73 21.8 4226 21.8 up up correct
HARB.TO Horizons Tactical Absolute Return Bond ETF Total Return Series Shares 20220408 0 10.12 10.12 10.12 10.12 5049 10.12
HAZ.TO Horizons Active Global Dividend ETF 20220408 0 28.64 28.68 28.56 28.59 4704 28.59 down up incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20220408 0 24.25 24.28 24.21 24.27 2754 24.27 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20220408 0 13.68 13.68 13.63 13.65 7672 13.65 down up incorrect
HBB.TO Horizons Cdn Select Universe Bond ETF 20220408 0 46.42 46.43 46.28 46.35 17777 46.35 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20220408 0 10.55 10.55 10.54 10.54 1000 10.54 down down correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20220408 0 12.1 12.1 12.07 12.07 11800 12.07 down down correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20220408 0 11.05 11.1 11.01 11.03 20694 11.03 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20220408 0 22.19 22.19 21.88 21.88 623 21.88 down up incorrect
HBIT.TO BetaPro Bitcoin ETF 20220408 0 6.46 6.46 6.43 6.43 2151 6.43 down down correct
HBLK.TO Blockchain Technologies ETF 20220408 0 17.42 17.43 17.05 17.05 4923 17.05 down up incorrect
HBM.TO Hudbay Minerals Inc 20220408 0 9.54 9.63 9.43 9.51 485537 9.51 down up incorrect
HBP.TO Helix BioPharma Corp 20220408 0 0.23 0.23 0.21 0.215 12801 0.215 down up incorrect
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20220408 0 12.72 12.8 12.71 12.71 11883 12.71 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20220408 0 24.98 25.19 24.98 25.16 2800 25.16 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20220408 0 25.51 25.82 25.51 25.67 75458 25.67 up up correct
HCG.TO Home Capital Group Inc 20220408 0 35.5 35.78 35.32 35.6 148236 35.6 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20220408 0 14.23 14.23 14 14 6899 14 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20220408 0 12.66 12.725 12.66 12.72 510 12.72 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20220408 0 29.38 29.77 29.38 29.77 300 29.77 up up correct
HDI.TO Hardwoods Distribution Inc 20220408 0 34.59 34.61 33.99 34.35 162347 34.35 down down correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20220408 0 18.68 18.86 18.67 18.81 74350 18.81 up down incorrect
HE.TO Hanwei Energy Services Corp 20220408 0 0.015 0.02 0.015 0.02 3090 0.02 up up correct
HEE.TO Horizons Enhanced Income Energy ETF 20220408 0 11.96 12.26 11.96 12.24 19553 12.24 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20220408 0 9.13 9.13 9.13 9.13 137 9.13
HEJ.TO Horizons Enhanced Income International Equity ETF 20220408 0 5.2 5.44 5.2 5.44 5089 5.44 up up correct
HEMB.TO Horizons Active Emerging Markets Bond ETF 20220408 0 8.75 8.75 8.75 8.75 200 8.75
HEP.TO Horizons Enhanced Income Gold Producers ETF 20220408 0 31.94 32.6 31.94 32.55 20604 32.55 up down incorrect
HERO.TO Evolve E-Gaming Index ETF 20220408 0 30.63 31.15 30.62 31.15 1046 31.15 up down incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20220408 0 31.91 31.91 31.89 31.89 1181 31.89 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20220408 0 7.3 7.33 7.3 7.33 2117 7.33 up up correct
HEXO.TO HEXO Corp 20220408 0 0.7 0.7 0.65 0.65 1870603 0.65 down down correct
HFG.TO Hamilton Global Financials ETF 20220408 0 21.94 21.94 21.83 21.83 3500 21.83 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20220408 0 9.85 9.88 9.85 9.87 32868 9.87 up up correct
HFT.TO Hamilton Financials Innovation ETF 20220408 0 18.32 18.32 18.32 18.32 500 18.32
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20220408 0 5.44 5.44 5.23 5.26 366078 5.26 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20220408 0 29.99 30 29.99 30 560 30 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20220408 0 9.19 9.19 9.13 9.19 949 9.19
HGRO.TO Horizons Growth TRI ETF Portfolio 20220408 0 14.16 14.16 14.07 14.1 20020 14.1 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20220408 0 22.6 23.49 22.6 23.345 201870 23.345 up down incorrect
HGY.TO Horizons Gold Yield ETF 20220408 0 5.32 5.34 5.32 5.34 9280 5.34 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20220408 0 9 9.02 9 9.01 21704 9.01 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20220408 0 9.35 9.35 9.35 9.35 1490 9.35
HHL.TO Harvest Healthcare Leaders Income ETF 20220408 0 9.03 9.09 9.01 9.05 123990 9.05 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20220408 0 10.53 10.6 10.53 10.6 1656 10.6 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20220408 0 13.41 13.47 13.36 13.44 24389 13.44 up down incorrect
HLF.TO High Liner Foods Incorporated 20220408 0 12.94 13.01 12.79 12.83 25376 12.83 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20220408 0 42.66 42.94 42.31 42.94 1775 42.94 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20220408 0 25.06 25.06 24.875 24.96 2805 24.96 down down correct
HMJI.TO BetaPro Marijuana Companies Inverse ETF 20220408 0 22.53 22.64 22.4 22.64 1568 22.64 up up correct
HMJU.TO BetaPro Canadian Marijuana Companies 2x Daily Bull ETF 20220408 0 12.88 12.88 11.77 11.85 2499 11.85 down down correct
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20220408 0 5.36 5.44 5.31 5.31 100185 5.31 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20220408 0 9.45 9.45 9.45 9.45 100 9.45
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20220408 0 5.25 5.55 5.21 5.415 2363041 5.415 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20220408 0 24.59 24.82 23.33 23.88 641869 23.88 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20220408 0 3.33 3.37 3.17 3.22 1612396 3.22 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20220408 0 9.53 9.76 9.53 9.76 4606 9.76 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20220408 0 20.5 20.51 20.22 20.33 36462 20.33 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20220408 0 25.47 25.9 25.46 25.69 17137 25.69 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20220408 0 3.9 3.91 3.76 3.77 173602 3.77 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20220408 0 21.08 22.15 20.84 21.79 869786 21.79 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20220408 0 3.57 3.63 3.57 3.63 8549 3.63 up up correct
HPR.TO Horizons Active Preferred Share ETF 20220408 0 8.95 9.09 8.9 8.97 335535 8.97 up down incorrect
HPS-A.TO Hammond Power Solutions Inc 20220408 0 12.67 13.01 12.67 13 3070 13 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220408 0 5.09 5.09 5.09 5.09 100 5.09
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20220408 0 6.41 6.54 6.385 6.53 698438 6.53 up down incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20220408 0 15.75 15.81 15.415 15.415 502542 15.415 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20220408 0 12.66 12.875 12.6 12.79 858316 12.79 up up correct
HRAA.TO Horizons ReSolve Adaptive Asset Allocation ETF 20220408 0 11.94 12.07 11.94 12.07 44020 12.07 up up correct
HRED.TO BetaPro Equal Weight Canadian REIT -2x Daily Bear ETF 20220408 0 22.23 22.23 22.18 22.18 810 22.18 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20220408 0 101.61 101.615 101.6 101.61 24759 101.61
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20220408 0 6.72 6.77 6.65 6.735 518718 6.735 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20220408 0 55.11 55.11 55.02 55.02 345 55.02 down down correct
HSL.TO Horizons Active Floating Rate Senior Loan ETF 20220408 0 9.18 9.19 9.18 9.19 4000 9.19 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20220408 0 18.77 18.98 18.6 18.66 398026 18.66 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20220408 0 14.76 14.76 14.69 14.69 3153 14.69 down up incorrect
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20220408 0 16.48 16.48 16.35 16.35 1807 16.35 down down correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20220408 0 15.87 15.87 15.68 15.71 11981 15.71 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20220408 0 53.65 53.65 53.65 53.65 450 53.65
HUBL-U.TO Harvest US Bank Leaders Income ETF 20220408 0 16.53 16.53 16.49 16.51 5000 16.51 down down correct
HUBL.TO Harvest US Bank Leaders Income ETF 20220408 0 15.5 15.5 15.45 15.47 10968 15.47 down down correct
HUC.TO Horizons Crude Oil ETF 20220408 0 21.27 21.7 21.27 21.7 1742 21.7 up up correct
HUG.TO Horizons Gold ETF 20220408 0 15.84 15.96 15.84 15.91 4213 15.91 up up correct
HULC.TO Horizons US Large Cap Index ETF 20220408 0 66.03 66.03 65.73 65.73 1817 65.73 down down correct
HUN.TO Horizons Natural Gas ETF 20220408 0 17.69 17.74 17.39 17.5 8849 17.5 down down correct
HURA.TO Horizons Global Uranium Index ETF 20220408 0 27.99 28.44 27.9 28.26 19559 28.26 up up correct
HUT.TO Hut 8 Mining Corp 20220408 0 6.08 6.17 5.9 5.9 2105378 5.9 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20220408 0 20.25 20.39 20.21 20.38 15340 20.38 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20220408 0 9.41 9.53 9.06 9.3 327931 9.3 down down correct
HUZ.TO Horizons Silver ETF 20220408 0 11.7 11.82 11.7 11.8 3226 11.8 up up correct
HWF.TO Middlefield Healthcare & Wellness ETF 20220408 0 13.39 13.41 13.39 13.41 5200 13.41 up up correct
HWO.TO High Arctic Energy Services Inc 20220408 0 1.69 1.73 1.69 1.71 3010 1.71 up up correct
HWX.TO Headwater Exploration Inc 20220408 0 6.74 6.825 6.65 6.77 907422 6.77 up down incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20220408 0 37.15 37.28 37.14 37.14 5415 37.14 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20220408 0 33.02 33.05 32.95 32.95 737 32.95 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20220408 0 47.48 47.71 47.48 47.67 2253 47.67 up down incorrect
HXQ.TO Horizons NASDAQ-100 Index ETF 20220408 0 51.63 51.63 50.9 50.9 14081 50.9 down down correct
HXS.TO Horizons S&P 500 Index ETF 20220408 0 56.28 56.51 56 56 16876 56 down down correct
HXX.TO Horizons Europe 50 Index ETF 20220408 0 34.42 34.42 34.27 34.27 2052 34.27 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20220408 0 9.29 9.29 9.29 9.29 205 9.29
HYDR.TO Horizons Global Hydrogen Index ETF 20220408 0 18.93 18.94 18.9 18.905 1112 18.905 down down correct
HYI.TO Horizons Active High Yield Bond ETF 20220408 0 8.46 8.47 8.45 8.45 1016 8.45 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20220408 0 17.25 17.25 16.86 16.9 11909 16.9 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20220408 0 14.11 14.55 14.11 14.46 96518 14.46 up down incorrect
IAF-PB.TO iA Financial Corporation Inc 20220408 0 22.6 22.65 22.6 22.6 2800 22.6
IAF-PG.TO iA Financial Corporation Inc 20220408 0 24.68 24.9 24.68 24.855 1500 24.855 up down incorrect
IAF-PI.TO iA Financial Corporation Inc 20220408 0 24.15 24.27 24.15 24.27 1437 24.27 up up correct
IAG.TO iA Financial Corporation Inc 20220408 0 73.57 74.37 73.46 73.85 209498 73.85 up up correct
IBG.TO IBI Group Inc 20220408 0 13.05 13.29 12.91 13.1 29701 13.1 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20220408 0 9.85 9.85 9.77 9.77 1500 9.77 down down correct
IDG.TO Indigo Books & Music Inc 20220408 0 3.76 3.82 3.72 3.72 3963 3.72 down down correct
IFA.TO iFabric Corp 20220408 0 3.1 3.1 3.1 3.1 800 3.1
IFC-PA.TO Intact Financial Corporation 20220408 0 18.5 19.13 18.5 19 3624 19 up up correct
IFC-PC.TO Intact Financial Corporation 20220408 0 21.57 21.69 21.57 21.59 3360 21.59 up up correct
IFC-PE.TO Intact Financial Corporation 20220408 0 23.77 24.75 23.77 24.63 2200 24.63 up up correct
IFC-PF.TO Intact Financial Corporation 20220408 0 25.62 25.62 25.62 25.62 100 25.62
IFC-PG.TO Intact Financial Corporation 20220408 0 23.06 23.07 23.02 23.05 3400 23.05 down down correct
IFC-PI.TO Intact Financial Corporation 20220408 0 25.08 25.08 25.08 25.08 100 25.08
IFC.TO Intact Financial Corporation 20220408 0 187.5 188.74 186.63 186.79 390128 186.79 down up incorrect
IFP.TO Interfor Corporation 20220408 0 30.9 32.35 30.44 32.14 480799 32.14 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20220408 0 9.37 9.37 9.37 9.37 300 9.37
IGAF.TO IA Clarington Loomis Global Allocation Fund 20220408 0 11.83 11.83 11.79 11.79 5300 11.79 down down correct
IGB.TO Purpose Global Bond Class 20220408 0 18.67 18.67 18.67 18.67 100 18.67
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20220408 0 18.29 18.4 18.29 18.37 650 18.37 up up correct
IGM.TO IGM Financial Inc 20220408 0 42.26 43.15 42.26 42.95 366754 42.95 up up correct
III.TO Imperial Metals Corporation 20220408 0 3.68 3.83 3.68 3.82 10712 3.82 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20220408 0 15.01 15.28 14.71 15.23 1269568 15.23 up up correct
IMG.TO IAMGOLD Corporation 20220408 0 4.39 4.5 4.39 4.44 888582 4.44 up up correct
IMO.TO Imperial Oil Limited 20220408 0 62.76 64.56 62.76 64.23 1013526 64.23 up up correct
IMP.TO Intermap Technologies Corporation 20220408 0 0.53 0.53 0.5 0.5 3377 0.5 down down correct
IMV.TO IMV Inc 20220408 0 1.73 1.74 1.71 1.74 29003 1.74 up up correct
INC-UN.TO Income Financial Trust 20220408 0 14.2 14.37 14.2 14.37 2047 14.37 up up correct
INE-PA.TO Innergex Renewable Energy Inc 20220408 0 17.12 17.15 17.02 17.02 3500 17.02 down down correct
INE-PC.TO INE-PC 20220408 0 24.76 24.76 24.76 24.76 100 24.76
INE.TO Innergex Renewable Energy Inc 20220408 0 19.83 19.83 19.6 19.75 232249 19.75 down down correct
INO-UN.TO Inovalis Real Estate Investment Trust 20220408 0 9 9.21 8.99 9.12 114597 9.12 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20220408 0 12.61 12.64 12.61 12.64 4800 12.64 up up correct
IPCI.TO Intellipharmaceutics International Inc 20220408 0 0.19 0.19 0.19 0.19 1141 0.19
IPCO.TO International Petroleum Corporation 20220408 0 12.3 12.77 12.3 12.77 86061 12.77 up up correct
IPO.TO InPlay Oil Corp 20220408 0 3.99 4.26 3.99 4.23 541517 4.23 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220408 0 27.89 27.89 27.75 27.77 803 27.77 down up incorrect
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20220408 0 31.79 31.79 31.76 31.76 929 31.76 down down correct
ISV.TO Information Services Corporation 20220408 0 24.11 24.17 23.93 23.93 2562 23.93 down down correct
ITE.TO I3 Energy PLC 20220408 0 0.45 0.475 0.45 0.47 975686 0.47 up down incorrect
ITH.TO International Tower Hill Mines Ltd 20220408 0 1.24 1.25 1.24 1.25 200 1.25 up up correct
ITP.TO Intertape Polymer Group Inc 20220408 0 39.73 39.78 39.67 39.7 141842 39.7 down down correct
IVN.TO Ivanhoe Mines Ltd 20220408 0 11.59 11.64 11.425 11.55 669556 11.55 down down correct
IVQ.TO Invesque Inc 20220408 0 1.7 1.71 1.7 1.7 1700 1.7
JAG.TO Jaguar Mining Inc 20220408 0 4.13 4.29 4.12 4.27 42787 4.27 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20220408 0 24.27 24.27 24.14 24.14 500 24.14 down down correct
JFS-UN.TO JFT Strategies Fund 20220408 0 21.79 21.87 21.79 21.87 700 21.87 up up correct
JOSE.TO Josemaria Resources Inc 20220408 0 1.8 1.81 1.77 1.77 289397 1.77 down down correct
JOY.TO Journey Energy Inc 20220408 0 5.73 5.74 5.59 5.7 262231 5.7 down down correct
JWEL.TO Jamieson Wellness Inc 20220408 0 36.1 36.3 35.95 36.02 46413 36.02 down down correct
K.TO Kinross Gold Corporation 20220408 0 7.54 7.84 7.54 7.81 3756713 7.81 up up correct
KBL.TO K-Bro Linen Inc 20220408 0 33.2 33.3 33.08 33.17 3576 33.17 down down correct
KEG-UN.TO The Keg Royalties Income Fund 20220408 0 16.13 16.4 16.13 16.23 34215 16.23 up up correct
KEI.TO Kolibri Global Energy Inc 20220408 0 0.285 0.34 0.285 0.325 2363295 0.325 up up correct
KEL.TO Kelt Exploration Ltd 20220408 0 6.71 7.06 6.71 6.99 755694 6.99 up up correct
KEY.TO Keyera Corp 20220408 0 32.87 33.46 32.84 33.19 1297130 33.19 up down incorrect
KILO-B.TO Purpose Gold Bullion Fund 20220408 0 29.25 29.46 29.25 29.27 778 29.27 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20220408 0 30.35 30.35 30.34 30.34 1400 30.34 down down correct
KILO.TO Purpose Gold Bullion Fund 20220408 0 29.22 29.43 29.22 29.34 3150 29.34 up up correct
KITS.TO Kits Eyecare Ltd 20220408 0 2.42 2.47 2.41 2.41 11769 2.41 down up incorrect
KLS.TO Kelso Technologies Inc 20220408 0 0.58 0.58 0.58 0.58 1751 0.58
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20220408 0 20.73 21.04 20.7 20.84 195697 20.84 up up correct
KNT.TO K92 Mining Inc 20220408 0 8.69 9 8.66 8.96 315296 8.96 up up correct
KPT.TO KP Tissue Inc 20220408 0 10.75 10.8 10.73 10.73 11250 10.73 down down correct
KRN.TO Karnalyte Resources Inc 20220408 0 0.83 0.88 0.83 0.84 22714 0.84 up up correct
KRR.TO Karora Resources Inc 20220408 0 6.68 6.98 6.68 6.89 1216096 6.89 up up correct
KXS.TO Kinaxis Inc 20220408 0 167.41 167.82 159.49 159.51 60002 159.51 down down correct
L-PB.TO Loblaw Companies Limited 20220408 0 25.4 25.4 25.23 25.25 2700 25.25 down up incorrect
L.TO Loblaw Companies Limited 20220408 0 117 118.7 116.78 117.74 347537 117.74 up up correct
LABS.TO MediPharm Labs Corp 20220408 0 0.145 0.17 0.13 0.145 7474406 0.145
LAC.TO Lithium Americas Corp 20220408 0 42.4 42.45 37.73 39.06 2100270 39.06 down down correct
LAM.TO Laramide Resources Ltd 20220408 0 0.86 0.88 0.82 0.82 393492 0.82 down down correct
LAS-A.TO Lassonde Industries Inc 20220408 0 142.47 142.47 142.47 142.47 198 142.47
LB-PH.TO LB-PH 20220408 0 21.75 22.05 21.75 22.05 400 22.05 up down incorrect
LB.TO Laurentian Bank of Canada 20220408 0 40.94 41.47 40.94 41.27 66332 41.27 up up correct
LBS-PA.TO LBS-PA 20220408 0 10.31 10.32 10.3 10.3 39100 10.3 down down correct
LBS.TO Life & Banc Split Corp 20220408 0 10.84 10.9 10.8 10.85 40821 10.85 up up correct
LCS-PA.TO LCS-PA 20220408 0 10.24 10.25 10.23 10.23 37900 10.23 down down correct
LCS.TO Brompton Lifeco Split Corp 20220408 0 6.5 6.5 6.45 6.48 49572 6.48 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20220408 0 18.55 18.55 18.53 18.53 2208 18.53 down down correct
LEAD-U.TO Evolve Future Leadership Fund - Hedged ETF 20220408 0 19.46 19.46 19.46 19.46 100 19.46
LEV.TO Lion Electric Corp 20220408 0 9.84 9.84 9.5 9.52 301467 9.52 down up incorrect
LFE-PB.TO Canadian Life Companies Split Corp 20220408 0 10.28 10.31 10.28 10.3 4684 10.3 up up correct
LFE.TO Canadian Life Companies Split Corp 20220408 0 4.47 4.6 4.45 4.57 43381 4.57 up up correct
LGD.TO Liberty Gold Corp 20220408 0 0.87 0.89 0.86 0.88 763554 0.88 up up correct
LGO.TO Largo Resources Ltd 20220408 0 14.85 15.03 14.62 14.78 63937 14.78 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20220408 0 40.29 40.52 40.06 40.37 104096 40.37 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20220408 0 25.67 25.76 25.67 25.75 508 25.75 up up correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20220408 0 23.96 23.96 23.96 23.96 1300 23.96
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20220408 0 24.11 24.24 24.08 24.2 3568 24.2 up up correct
LN.TO Loncor Gold Inc 20220408 0 0.57 0.59 0.52 0.59 104473 0.59 up up correct
LNF.TO Leon's Furniture Limited 20220408 0 21.27 21.63 21.27 21.56 11229 21.56 up up correct
LNR.TO Linamar Corporation 20220408 0 52.85 52.96 51.58 51.8 204034 51.8 down down correct
LOCL.TO Freshlocal Solutions Inc 20220408 0 0.41 0.41 0.39 0.39 14318 0.39 down up incorrect
LPEN.TO Loop Energy Inc 20220408 0 3.02 3.02 2.97 2.97 4086 2.97 down down correct
LSPD.TO Lightspeed POS Inc 20220408 0 35.21 35.21 33.33 33.37 1129036 33.37 down down correct
LUC.TO Lucara Diamond Corp 20220408 0 0.65 0.67 0.65 0.67 45318 0.67 up up correct
LUG.TO Lundin Gold Inc 20220408 0 10.5 10.56 10.36 10.46 155808 10.46 down down correct
LUN.TO Lundin Mining Corporation 20220408 0 12.81 12.86 12.62 12.74 1612057 12.74 down down correct
LWRK.TO LifeWorks Inc 20220408 0 20.94 21.08 20.62 20.62 58446 20.62 down down correct
LXR.TO LXRandCo Inc 20220408 0 0.11 0.115 0.11 0.11 187236 0.11
MAG.TO MAG Silver Corp 20220408 0 20.79 21.73 20.79 21.37 232099 21.37 up up correct
MAGT.TO Magnet Forensics Inc 20220408 0 28.64 28.64 27.42 27.95 51603 27.95 down down correct
MAL.TO Magellan Aerospace Corporation 20220408 0 9.69 9.69 9.61 9.68 8181 9.68 down up incorrect
MARI.TO Marimaca Copper Corp 20220408 0 4.05 4.11 4.05 4.06 5182 4.06 up up correct
MAV.TO MAV Beauty Brands Inc 20220408 0 0.95 0.95 0.95 0.95 504 0.95
MAW.TO Mawson Gold Limited 20220408 0 0.135 0.14 0.135 0.14 23440 0.14 up up correct
MAXR.TO Maxar Technologies Inc 20220408 0 47.67 47.81 46.19 46.54 50044 46.54 down down correct
MBA.TO CIBT Education Group Inc 20220408 0 0.59 0.61 0.59 0.61 8400 0.61 up up correct
MBX.TO Microbix Biosystems Inc 20220408 0 0.6 0.6 0.59 0.59 27994 0.59 down down correct
MCB.TO McCoy Global Inc 20220408 0 0.87 0.93 0.87 0.93 11568 0.93 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20220408 0 20.31 20.37 20.31 20.32 2300 20.32 up up correct
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20220408 0 38.21 38.21 38.21 38.21 115 38.21
MDF.TO mdf commerce inc 20220408 0 2.98 3.06 2.93 3.05 28890 3.05 up up correct
MDNA.TO Medicenna Therapeutics Corp 20220408 0 1.57 1.97 1.46 1.6 218638 1.6 up down incorrect
MDP.TO Medexus Pharmaceuticals Inc 20220408 0 3.15 3.17 3.07 3.11 12715 3.11 down down correct
ME.TO Moneta Porcupine Mines Inc 20220408 0 2.34 2.4 2.34 2.4 39723 2.4 up up correct
MEE.TO Mackenzie Maximum Diversification Emerging Markets Index ETF 20220408 0 25.3 25.31 25.29 25.29 500 25.29 down down correct
MEG.TO MEG Energy Corp 20220408 0 17 17.73 16.93 17.56 2257279 17.56 up up correct
MEQ.TO Mainstreet Equity Corp 20220408 0 143.01 143.13 132.35 134.54 4474 134.54 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20220408 0 21.67 21.99 21.65 21.99 3500 21.99 up up correct
MFC-PC.TO Manulife Financial Corporation 20220408 0 21.1 21.56 21.05 21.55 12035 21.55 up up correct
MFC-PF.TO Manulife Financial Corporation 20220408 0 16.76 16.76 16.64 16.64 4875 16.64 down down correct
MFC-PI.TO MFC-PI 20220408 0 24.49 25.04 24.49 25.04 2800 25.04 up up correct
MFC-PJ.TO Manulife Financial Corporation 20220408 0 23.23 23.98 23.23 23.98 3600 23.98 up up correct
MFC-PK.TO Manulife Financial Corporation 20220408 0 21.325 22.08 21.325 22.07 1500 22.07 up down incorrect
MFC-PL.TO Manulife Financial Corporation 20220408 0 20.76 20.76 20.76 20.76 1400 20.76
MFC-PM.TO Manulife Financial Corp PREF SE 20220408 0 20.94 21.38 20.94 21.38 2807 21.38 up down incorrect
MFC-PN.TO Manulife Financial Corporation 20220408 0 20.91 21.02 20.91 21.02 900 21.02 up up correct
MFC-PP.TO MFC-PP 20220408 0 17.01 17.01 17.01 17.01 1300 17.01
MFC-PQ.TO MFC-PQ 20220408 0 23.25 23.4 23.25 23.4 4820 23.4 up up correct
MFC.TO Manulife Financial Corporation 20220408 0 26.7 27.09 26.64 26.94 3465359 26.94 up up correct
MFI.TO Maple Leaf Foods Inc 20220408 0 30.08 30.24 29.93 29.97 152391 29.97 down up incorrect
MFT.TO Mackenzie Floating Rate Income ETF 20220408 0 18.99 18.99 18.94 18.96 20423 18.96 down down correct
MG.TO Magna International Inc 20220408 0 77.36 78.85 76.7 77 533257 77 down down correct
MGA.TO Mega Uranium Ltd 20220408 0 0.375 0.39 0.37 0.375 1019149 0.375
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20220408 0 17.79 17.82 17.76 17.82 3400 17.82 up up correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20220408 0 19.5 19.56 19.05 19.54 108700 19.54 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20220408 0 20.51 20.74 20.32 20.4 150731 20.4 down down correct
MIN.TO Excelsior Mining Corp 20220408 0 0.315 0.325 0.315 0.325 119015 0.325 up up correct
MIND.TO Horizons Active A.I. Global Equity ETF 20220408 0 23.93 24.06 23.93 24.05 1275 24.05 up up correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20220408 0 19.61 19.64 19.58 19.58 3117 19.58 down down correct
MKC.TO Mackenzie Maximum Diversification Canada Index ETF 20220408 0 31.16 31.17 31.16 31.16 1506 31.16
MKP.TO MCAN Mortgage Corporation 20220408 0 17.62 17.72 17.6 17.67 17396 17.67 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20220408 0 2.36 2.54 2.36 2.54 5205 2.54 up up correct
MMX.TO Maverix Metals Inc 20220408 0 6.09 6.27 6.09 6.27 79025 6.27 up down incorrect
MND.TO Mandalay Resources Corporation 20220408 0 3.52 3.86 3.51 3.71 62557 3.71 up down incorrect
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20220408 0 17.8 17.95 17.8 17.95 761 17.95 up up correct
MNT-U.TO MNT-U 20220408 0 19.75 19.75 19.75 19.75 1000 19.75
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20220408 0 24.84 25 24.7 24.85 13154 24.85 up up correct
MOGO.TO Mogo Inc 20220408 0 3.31 3.31 3.17 3.18 125902 3.18 down up incorrect
MOZ.TO Marathon Gold Corporation 20220408 0 2.63 2.83 2.63 2.81 430151 2.81 up up correct
MPC-C.TO Madison Pacific Properties Inc 20220408 0 6.6 6.6 6.6 6.6 300 6.6
MPC.TO Madison Pacific Properties Inc 20220408 0 6.92 6.92 6.81 6.81 5200 6.81 down down correct
MPCT-UN.TO Dream Impact Trust 20220408 0 5.88 6.05 5.88 6.03 60240 6.03 up up correct
MPVD.TO Mountain Province Diamonds Inc 20220408 0 0.83 0.86 0.82 0.84 455238 0.84 up down incorrect
MR-UN.TO Melcor Real Estate Investment Trust 20220408 0 7.25 7.25 7.19 7.25 6955 7.25
MRC.TO Morguard Corporation 20220408 0 132.8 133.38 131.91 132.27 1664 132.27 down up incorrect
MRD.TO Melcor Developments Ltd 20220408 0 17.25 17.25 16.96 17.2 4985 17.2 down down correct
MRE.TO Martinrea International Inc 20220408 0 8.14 8.22 8.01 8.09 211363 8.09 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20220408 0 18.92 19.2 18.92 19.1 13166 19.1 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20220408 0 5.4 5.42 5.39 5.42 42570 5.42 up down incorrect
MRU.TO Metro Inc 20220408 0 73.5 73.5 72.71 72.8 462287 72.8 down down correct
MRV.TO Nuvo Pharmaceuticals Inc 20220408 0 1.36 1.36 1.3 1.33 11100 1.33 down down correct
MSV.TO Minco Silver Corporation 20220408 0 0.285 0.29 0.28 0.28 55500 0.28 down down correct
MTL.TO Mullen Group Ltd 20220408 0 12.99 12.99 12.85 12.9 490724 12.9 down down correct
MTY.TO MTY Food Group Inc 20220408 0 55.99 60.73 55.99 58.95 334416 58.95 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20220408 0 19.1 19.15 19.08 19.11 30026 19.11 up down incorrect
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20220408 0 39.72 39.72 39.72 39.72 100 39.72
MUS.TO Mackenzie Maximum Diversification US Index ETF 20220408 0 33.85 33.97 33.76 33.82 2300 33.82 down down correct
MUX.TO McEwen Mining Inc 20220408 0 1.01 1.05 1.01 1.03 88029 1.03 up down incorrect
MVP.TO MediaValet Inc 20220408 0 1.85 1.88 1.85 1.87 10140 1.87 up up correct
MWD.TO Mackenzie Maximum Diversification All World Developed Index ETF 20220408 0 27.49 27.52 27.49 27.52 3482 27.52 up up correct
MX.TO Methanex Corporation 20220408 0 69.94 70.83 69.33 69.6 150488 69.6 down down correct
MXG.TO Maxim Power Corp 20220408 0 3.6 3.6 3.58 3.58 11236 3.58 down up incorrect
MXU.TO Mackenzie Maximum Diversification All World Developed ex North America Index ETF 20220408 0 21.49 21.49 21.45 21.45 550 21.45 down up incorrect
NA-PC.TO National Bank of Canada 20220408 0 25.2 25.3 25.2 25.28 2750 25.28 up up correct
NA-PE.TO National Bank of Canada 20220408 0 23.62 23.91 23.62 23.84 1700 23.84 up up correct
NA-PG.TO National Bank of Canada 20220408 0 24.21 24.98 24.21 24.9 23900 24.9 up up correct
NA-PS.TO National Bank of Canada 20220408 0 22.67 22.67 22.67 22.67 100 22.67
NA-PW.TO NA-PW 20220408 0 21.74 22.16 21.655 22.16 9900 22.16 up up correct
NA.TO National Bank of Canada 20220408 0 93.36 94.77 93.25 94.39 683862 94.39 up up correct
NALT.TO NBI Liquid Alternatives ETF 20220408 0 24.2 24.2 24.1 24.2 20171 24.2
NANO.TO Nano One Materials Corp 20220408 0 2.29 2.29 2.17 2.24 74705 2.24 down down correct
NB.TO NioCorp Developments Ltd 20220408 0 1.07 1.09 1.06 1.08 110298 1.08 up down incorrect
NCF.TO Northcliff Resources Ltd 20220408 0 0.04 0.04 0.04 0.04 15000 0.04
NCM.TO Newcrest Mining Ltd 20220408 0 25.75 26.45 25.75 26.29 78635 26.29 up up correct
NCP.TO Nickel Creek Platinum Corp 20220408 0 0.095 0.1 0.095 0.1 106447 0.1 up up correct
NCU.TO Nevada Copper Corp 20220408 0 0.65 0.65 0.64 0.64 96576 0.64 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20220408 0 31.05 31.05 30.7 30.7 230 30.7 down up incorrect
NDM.TO Northern Dynasty Minerals Ltd 20220408 0 0.51 0.52 0.5 0.51 223782 0.51
NEO.TO Neo Performance Materials Inc 20220408 0 14.91 15.45 14.87 15.01 33846 15.01 up up correct
NEPT.TO Neptune Wellness Solutions Inc 20220408 0 0.26 0.26 0.245 0.25 38209 0.25 down down correct
NEXT.TO NextSource Materials Inc 20220408 0 3.51 3.63 3.47 3.6 61501 3.6 up up correct
NFI.TO NFI Group Inc 20220408 0 15.12 15.14 14.96 15.07 187373 15.07 down down correct
NG.TO NovaGold Resources Inc 20220408 0 9.83 10.11 9.79 9.89 128723 9.89 up up correct
NGD.TO New Gold Inc 20220408 0 2.28 2.32 2.26 2.28 942643 2.28
NGT.TO Newmont Corporation 20220408 0 102.66 104 102.62 103.18 119920 103.18 up up correct
NHF-UN.TO Northview Canadian High Yield Residential Fund 20220408 0 15.16 15.16 14.95 15.01 1900 15.01 down down correct
NHK.TO Nighthawk Gold Corp 20220408 0 0.81 0.81 0.77 0.77 43996 0.77 down down correct
NHYB.TO NBI High Yield Bond ETF 20220408 0 22.49 22.49 22.48 22.48 312 22.48 down down correct
NIF-UN.TO Noranda Income Fund 20220408 0 1.67 1.68 1.65 1.68 53600 1.68 up up correct
NOA.TO North American Construction Group Ltd 20220408 0 18.5 18.9 18.31 18.83 47901 18.83 up up correct
NOVC.TO Nova Cannabis Inc 20220408 0 2.14 2.255 2.14 2.19 195320 2.19 up up correct
NPF-U.TO NextPoint Financial Inc 20220408 0 3.01 3.16 3.01 3.16 550 3.16 up up correct
NPI-PC.TO Northland Power Inc PREF SER 20220408 0 25.24 25.24 25.11 25.23 700 25.23 down down correct
NPI.TO Northland Power Inc 20220408 0 42.22 42.44 41.75 41.81 601164 41.81 down down correct
NPK.TO Verde Agritech Plc 20220408 0 7.65 7.79 7.36 7.69 228009 7.69 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20220408 0 23.19 23.19 23.19 23.19 500 23.19
NREA.TO NBI Global Real Assets Income ETF 20220408 0 20.46 20.46 20.46 20.46 100 20.46
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20220408 0 22.16 22.16 22.16 22.16 8100 22.16
NSGE.TO NBI Sustainable Global Equity ETF 20220408 0 35.02 35.02 35.02 35.02 104 35.02
NSR.TO Nomad Royalty Company Ltd 20220408 0 9.55 9.83 9.49 9.8 26848 9.8 up up correct
NTR.TO Nutrien Ltd 20220408 0 133.61 135.94 131.75 133.27 1395893 133.27 down down correct
NUAG.TO New Pacific Metals Corp 20220408 0 3.94 4.11 3.89 3.91 33685 3.91 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20220408 0 24.33 24.33 24.33 24.33 400 24.33
NVA.TO NuVista Energy Ltd 20220408 0 10.58 11.04 10.51 11 985099 11 up up correct
NVCN.TO Neovasc Inc 20220408 0 0.52 0.52 0.51 0.52 4400 0.52
NVEI.TO Nuvei Corporation 20220408 0 87 87 82.5 85.44 235099 85.44 down down correct
NVO.TO Novo Resources Corp 20220408 0 0.93 1.02 0.91 0.98 323619 0.98 up up correct
NWC.TO The North West Company Inc 20220408 0 39 40.06 39 39.92 155865 39.92 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20220408 0 13.72 13.85 13.69 13.83 463045 13.83 up up correct
NXE.TO NexGen Energy Ltd 20220408 0 7.81 7.86 7.58 7.79 1151868 7.79 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20220408 0 7.29 7.41 7.29 7.41 5200 7.41 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20220408 0 6.22 6.38 6.22 6.36 91714 6.36 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20220408 0 12.88 13.13 12.88 13 323686 13 up up correct
NZC.TO NorZinc Ltd 20220408 0 0.035 0.04 0.035 0.04 4051976 0.04 up up correct
OBE.TO Obsidian Energy Ltd 20220408 0 11 11.05 10.59 10.87 318113 10.87 down down correct
OGC.TO OceanaGold Corporation 20220408 0 3 3.09 2.96 3.07 2015642 3.07 up up correct
OGD.TO Orbit Garant Drilling Inc 20220408 0 0.81 0.81 0.81 0.81 515 0.81
OGI.TO OrganiGram Holdings Inc 20220408 0 1.9 1.92 1.84 1.86 644977 1.86 down up incorrect
OLA.TO Orla Mining Ltd 20220408 0 6.05 6.35 6.02 6.21 451903 6.21 up up correct
ONC.TO Oncolytics Biotech Inc 20220408 0 1.97 2.11 1.93 1.98 141206 1.98 up up correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20220408 0 21.97 21.97 21.82 21.82 23400 21.82 down up incorrect
OPS.TO Opsens Inc 20220408 0 1.85 1.89 1.82 1.82 59751 1.82 down down correct
OPT.TO Optiva Inc 20220408 0 21.99 22 21.99 21.99 34699 21.99
OR.TO Osisko Gold Royalties Ltd 20220408 0 17.08 17.47 17.07 17.29 238907 17.29 up up correct
ORA.TO Aura Minerals Inc 20220408 0 12.12 12.29 12 12.28 23842 12.28 up up correct
ORBT.TO Harvest Space Innovation Index ETF - Class A Units 20220408 0 18.98 18.98 18.73 18.73 12008 18.73 down down correct
OREA.TO Orea Mining Corp 20220408 0 0.085 0.085 0.085 0.085 51708 0.085
ORV.TO Orvana Minerals Corp 20220408 0 0.43 0.43 0.425 0.43 46500 0.43
OSK.TO Osisko Mining Inc 20220408 0 4.25 4.32 4.22 4.29 599938 4.29 up up correct
OSP-PA.TO Brompton Oil Split Corp 20220408 0 9.9 9.99 9.9 9.95 1400 9.95 up up correct
OTEX.TO Open Text Corporation 20220408 0 53.45 53.7 53.24 53.45 480659 53.45
OVV.TO Ovintiv Inc 20220408 0 65.39 66.99 64.38 66.24 394072 66.24 up up correct
PAAS.TO Pan American Silver Corp 20220408 0 35.05 36.19 34.98 35.96 527782 35.96 up up correct
PAT.TO Patriot One Technologies Inc 20220408 0 0.58 0.59 0.56 0.57 88821 0.57 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20220408 0 19.08 19.08 19.08 19.08 108 19.08
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20220408 0 17.34 17.34 17.33 17.33 1625 17.33 down down correct
PBH.TO Premium Brands Holdings Corporation 20220408 0 105.47 106.63 104.8 105.63 61346 105.63 up up correct
PBL.TO Pollard Banknote Limited 20220408 0 23.83 23.84 23.52 23.52 32047 23.52 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20220408 0 14.15 14.2 14.14 14.2 4500 14.2 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20220408 0 18.55 18.57 18.53 18.57 2200 18.57 up up correct
PD.TO Precision Drilling Corporation 20220408 0 96.02 98.23 95.11 97.55 42038 97.55 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20220408 0 34.9 35.04 34.87 34.93 14786 34.93 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20220408 0 33.38 33.68 33.38 33.66 3169 33.66 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20220408 0 11.35 11.35 11.35 11.35 1515 11.35
PDV.TO Prime Dividend Corp 20220408 0 9.22 9.22 9.04 9.04 532 9.04 down down correct
PEA.TO Pieridae Energy Limited 20220408 0 0.84 0.84 0.79 0.82 110489 0.82 down down correct
PET.TO Pet Valu Holdings Ltd 20220408 0 31.08 31.33 30.47 31 110530 31 down down correct
PEY.TO Peyto Exploration & Development Corp 20220408 0 13.89 14.37 13.86 14.23 1103367 14.23 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20220408 0 15.67 15.68 15.67 15.68 470 15.68 up up correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20220408 0 18.22 18.24 18.2 18.24 10099 18.24 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20220408 0 10.19 10.19 10.18 10.18 20478 10.18 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20220408 0 14.83 14.84 14.77 14.83 4800 14.83
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20220408 0 12.7 12.71 12.7 12.7 4000 12.7
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20220408 0 9.58 9.58 9.57 9.57 6000 9.57 down down correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20220408 0 8.75 8.8 8.65 8.68 27381 8.68 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20220408 0 29.95 29.95 29.95 29.95 400 29.95
PHX.TO PHX Energy Services Corp 20220408 0 6.73 6.79 6.66 6.75 53487 6.75 up up correct
PHYS-U.TO PHYS-U 20220408 0 15.35 15.36 15.35 15.36 3140 15.36 up up correct
PHYS.TO Sprott Physical Gold Trust 20220408 0 19.35 19.4 19.32 19.35 83154 19.35
PIC-A.TO Premium Income Corporation 20220408 0 8.33 8.55 8.27 8.5 37798 8.5 up up correct
PIC-PA.TO PIC-PA 20220408 0 15.28 15.28 15.28 15.28 11600 15.28
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20220408 0 19.69 19.705 19.67 19.67 5753 19.67 down down correct
PIF.TO Polaris Infrastructure Inc 20220408 0 17.05 17.12 17 17.06 22757 17.06 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20220408 0 21.79 21.86 21.79 21.86 10302 21.86 up up correct
PIPE.TO Pipestone Energy Corp 20220408 0 5.23 5.4 5.19 5.35 281004 5.35 up up correct
PKI.TO Parkland Corporation 20220408 0 36.67 37.07 36.51 36.63 387360 36.63 down down correct
PLC.TO Park Lawn Corporation 20220408 0 34.26 34.3 33.73 33.74 31941 33.74 down up incorrect
PLV.TO Invesco Low Volatility Portfolio ETF 20220408 0 23.65 23.66 23.63 23.63 403 23.63 down down correct
PLZ-UN.TO Plaza Retail REIT 20220408 0 4.9 4.94 4.88 4.91 38905 4.91 up up correct
PME.TO Sentry Select Primary Metals Corp 20220408 0 3.38 3.45 3.37 3.43 15179 3.43 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20220408 0 18.76 18.76 18.7 18.7 18294 18.7 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20220408 0 19.18 19.26 19.18 19.26 300 19.26 up down incorrect
PMN.TO ProMIS Neurosciences Inc 20220408 0 0.115 0.125 0.115 0.12 382890 0.12 up down incorrect
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20220408 0 19.34 19.34 19.34 19.34 1700 19.34
PMT.TO Perpetual Energy Inc 20220408 0 0.78 0.81 0.77 0.79 37660 0.79 up up correct
PNE.TO Pine Cliff Energy Ltd 20220408 0 1.55 1.64 1.49 1.57 2177075 1.57 up down incorrect
PNP.TO Pinetree Capital Ltd 20220408 0 4.38 4.38 4.36 4.36 3000 4.36 down down correct
POM.TO PolyMet Mining Corp 20220408 0 4.83 4.87 4.64 4.66 11200 4.66 down up incorrect
POU.TO Paramount Resources Ltd 20220408 0 31.01 31.94 30.83 31.88 863174 31.88 up up correct
POW-PA.TO POW-PA 20220408 0 24.62 25.01 24.62 24.95 3900 24.95 up up correct
POW-PB.TO POW-PB 20220408 0 24.11 24.6 24.11 24.13 1800 24.13 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20220408 0 25.35 25.54 25.35 25.41 2293 25.41 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20220408 0 22.9 23 22.72 22.75 7640 22.75 down up incorrect
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20220408 0 24.72 25.06 24.7 25.06 10000 25.06 up up correct
POW.TO Power Corporation of Canada 20220408 0 38.61 39.04 38.6 38.81 1499377 38.81 up down incorrect
PPL-PA.TO Pembina Pipeline Corporation 20220408 0 20.23 20.8 20.19 20.67 5005 20.67 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20220408 0 20.17 20.17 20.17 20.17 147 20.17
PPL-PE.TO Pembina Pipeline Corporation 20220408 0 22.05 22.69 22.05 22.69 2021 22.69 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20220408 0 24.73 24.8 24.73 24.75 4718 24.75 up up correct
PPL-PFC.TO Pembina Pipeline Corporation 20220408 0 25.13 25.23 25.02 25.2 3500 25.2 up down incorrect
PPL-PFE.TO Pembina Pipeline Corporation 20220408 0 25.1 25.1 24.96 25.02 2300 25.02 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20220408 0 20.45 20.45 20.45 20.45 100 20.45
PPL-PI.TO Pembina Pipeline Corporation 20220408 0 23.01 23.03 23.01 23.03 650 23.03 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20220408 0 23.2 23.72 23.2 23.72 5500 23.72 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20220408 0 22.1 22.73 22.1 22.73 970 22.73 up up correct
PPL-PS.TO Pembina Pipeline Corporation 20220408 0 23.55 24.07 23.55 24.07 801 24.07 up up correct
PPL.TO Pembina Pipeline Corporation 20220408 0 48.38 48.9 48.34 48.69 2208153 48.69 up up correct
PPR.TO Prairie Provident Resources Inc 20220408 0 0.235 0.25 0.235 0.25 155834 0.25 up up correct
PPTA.TO Midas Gold Corp. 20220408 0 5.4 5.58 5.4 5.49 7811 5.49 up up correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20220408 0 29.08 29.43 28.99 29.43 13900 29.43 up up correct
PRM.TO Big Pharma Split Corp 20220408 0 16.77 16.77 16.41 16.53 1812 16.53 down down correct
PRMW.TO Primo Water Corporation 20220408 0 18.27 18.27 17.87 17.9 43531 17.9 down down correct
PRQ.TO Petrus Resources Ltd 20220408 0 2.35 2.65 2.33 2.44 136660 2.44 up up correct
PRU.TO Perseus Mining Limited 20220408 0 1.62 1.68 1.62 1.65 15185 1.65 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20220408 0 7.08 7.24 7.07 7.21 133593 7.21 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20220408 0 50.02 50.02 50.01 50.01 15335 50.01 down down correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20220408 0 17.07 17.1 17.07 17.09 10435 17.09 up up correct
PSD.TO Pulse Seismic Inc 20220408 0 2.36 2.36 2.28 2.3 20895 2.3 down down correct
PSI.TO Pason Systems Inc 20220408 0 16.52 17.07 16.39 16.62 343880 16.62 up up correct
PSK.TO PrairieSky Royalty Ltd 20220408 0 17.61 17.94 17.39 17.84 615674 17.84 up up correct
PSLV-U.TO PSLV-U 20220408 0 8.74 8.74 8.74 8.74 350 8.74
PSLV.TO Sprott Physical Silver Trust 20220408 0 10.95 11.06 10.94 11.04 141845 11.04 up down incorrect
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20220408 0 100.01 100.01 100.01 100.01 1306 100.01
PTI-UN.TO PIMCO Tactical Income Fund 20220408 0 8.99 8.99 8.91 8.93 10439 8.93 down down correct
PTM.TO Platinum Group Metals Ltd 20220408 0 2.52 2.73 2.51 2.53 162452 2.53 up up correct
PTO-UN.TO PIMCO Tactical Income Opportunities Fund 20220408 0 9.41 9.42 9.29 9.3 13894 9.3 down down correct
PTS.TO Points International Ltd 20220408 0 21.5 21.5 20.54 20.98 2720 20.98 down down correct
PVS-PF.TO PVS-PF 20220408 0 25.65 25.65 25.65 25.65 100 25.65
PVS-PI.TO Partners Value Split Corp 20220408 0 26 26 26 26 100 26
PWF-PA.TO Power Financial Corporation 20220408 0 15 15 15 15 800 15
PWF-PE.TO Power Financial Corporation 20220408 0 24.93 24.98 24.91 24.98 2200 24.98 up up correct
PWF-PF.TO Power Financial Corporation 20220408 0 23.99 24 23.99 24 1289 24 up up correct
PWF-PH.TO PWF-PH 20220408 0 25.25 25.5 25.25 25.5 2600 25.5 up up correct
PWF-PK.TO Power Financial Corporation 20220408 0 22.18 22.18 22.16 22.17 6800 22.17 down down correct
PWF-PL.TO Power Financial Corporation 20220408 0 22.97 23.05 22.95 22.97 5300 22.97
PWF-PO.TO Power Financial Corporation 20220408 0 25.1 25.26 25.09 25.26 11700 25.26 up up correct
PWF-PP.TO Power Financial Corporation 20220408 0 16 16.01 16 16.01 500 16.01 up up correct
PWF-PR.TO Power Financial Corporation 20220408 0 24.77 24.96 24.47 24.9 9820 24.9 up up correct
PWF-PT.TO Power Financial Corporation 20220408 0 21.35 21.5 21.35 21.5 800 21.5 up up correct
PWF-PZ.TO Power Financial Corporation 20220408 0 22.81 23.2 22.8 23.2 5800 23.2 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20220408 0 37.54 37.78 37.54 37.73 2154 37.73 up up correct
PXT.TO Parex Resources Inc 20220408 0 26.1 26.37 25.91 25.99 567099 25.99 down down correct
PYR.TO PyroGenesis Canada Inc. 20220408 0 2.78 2.98 2.7 2.81 240154 2.81 up up correct
PZA.TO Pizza Pizza Royalty Corp 20220408 0 13.96 14.07 13.9 14.02 34982 14.02 up up correct
PZC.TO Invesco FTSE RAFI Canadian Small-Mid Index ETF 20220408 0 28.23 28.23 28.23 28.23 120 28.23
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20220408 0 22.6 22.6 22.6 22.6 100 22.6
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20220408 0 30.01 30.02 30.01 30.01 3548 30.01
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20220408 0 151.15 152.08 151.12 151.35 17772 151.35 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20220408 0 94.54 94.54 94.54 94.54 200 94.54
QBR-A.TO Quebecor Inc 20220408 0 31.69 32.36 31.69 32.36 1975 32.36 up up correct
QBR-B.TO Quebecor Inc 20220408 0 31.51 32.38 31.38 32.09 526402 32.09 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20220408 0 46.06 46.94 45.43 45.7 4381 45.7 down down correct
QBTC.TO Bitcoin Fund Unit 20220408 0 58.02 59.25 57.16 57.36 22492 57.36 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20220408 0 18.72 18.74 18.72 18.74 1600 18.74 up up correct
QCD.TO AGFiQ Canadian Equity ETF 20220408 0 34.95 34.95 34.95 34.95 100 34.95
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20220408 0 24.82 24.9 24.82 24.9 648 24.9 up down incorrect
QCN.TO Mackenzie Canadian Equity Index ETF 20220408 0 133.77 133.77 133.77 133.77 235 133.77
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20220408 0 110.63 110.63 110.63 110.63 500 110.63
QEC.TO Questerre Energy Corporation 20220408 0 0.26 0.27 0.255 0.27 35639 0.27 up up correct
QETH-U.TO The Ether Fund 20220408 0 54.42 54.72 54.11 54.43 2507 54.43 up up correct
QETH-UN.TO The Ether Fund 20220408 0 68.5 69.73 67.51 68.73 14366 68.73 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20220408 0 118.71 118.71 117.31 117.31 13120 117.31 down down correct
QSR.TO Restaurant Brands International Inc 20220408 0 74.47 75.14 74.29 74.36 252485 74.36 down down correct
QTRH.TO Quarterhill Inc 20220408 0 2.48 2.53 2.4 2.47 446421 2.47 down up incorrect
QUU.TO Mackenzie US Large Cap Equity Index ETF 20220408 0 162.88 163.09 162 162.33 3962 162.33 down down correct
RA-UN.TO Middlefield Global Real Asset Fund 20220408 0 9.27 9.27 9.27 9.27 1460 9.27
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20220408 0 19.69 19.69 19.69 19.69 2100 19.69
RAY-A.TO Stingray Group Inc 20220408 0 6.99 7.01 6.98 6.995 26357 6.995 up up correct
RAY-B.TO Stingray Group Inc 20220408 0 7.03 7.03 7.03 7.03 100 7.03
RBA.TO Ritchie Bros. Auctioneers Incorporated 20220408 0 73.26 73.51 72.86 73.13 136206 73.13 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20220408 0 27.31 27.53 27.31 27.39 8027 27.39 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20220408 0 18.15 18.15 18.13 18.13 2100 18.13 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20220408 0 28.05 28.05 27.7 27.71 4251 27.71 down down correct
RBY.TO Rubellite Energy Inc. 20220408 0 4 4.07 3.88 3.92 196623 3.92 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20220408 0 26.67 26.86 26.67 26.86 514 26.86 up up correct
RCG.TO RF Capital Group Inc 20220408 0 16.5 16.5 15.74 15.92 40933 15.92 down down correct
RCH.TO Richelieu Hardware Ltd 20220408 0 41.8 42.35 41 41.2 506994 41.2 down down correct
RCI-A.TO Rogers Communications Inc 20220408 0 73 74.2 73 74.2 765 74.2 up up correct
RCI-B.TO Rogers Communications Inc 20220408 0 73.28 74.05 73.23 73.52 938710 73.52 up up correct
REAL.TO Real Matters Inc 20220408 0 5.05 5.11 4.95 5.04 162285 5.04 down down correct
RECP.TO Recipe Unlimited Corporation 20220408 0 14.16 14.75 13.96 14.56 55944 14.56 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20220408 0 24.74 25.04 24.74 24.92 725987 24.92 up down incorrect
RFP.TO Resolute Forest Products Inc 20220408 0 15 15.49 14.75 15.1 54492 15.1 up down incorrect
RIB-UN.TO Ridgewood Canadian Investment Grade Bond Fund 20220408 0 16.78 16.79 16.4 16.4 2310 16.4 down down correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20220408 0 22.21 22.27 22.21 22.27 1459 22.27 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20220408 0 24.03 24.05 24.03 24.05 1100 24.05 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20220408 0 19.54 19.54 19.54 19.54 100 19.54
RIRA.TO Russell Investments Real Assets 20220408 0 20.21 20.21 20.17 20.19 2178 20.19 down down correct
RIT.TO CI Canadian REIT ETF 20220408 0 20.6 20.73 20.6 20.68 5024 20.68 up up correct
RNW.TO TransAlta Renewables Inc 20220408 0 19.05 19.25 18.99 19.12 267301 19.12 up up correct
ROOT.TO Roots Corporation 20220408 0 3.75 3.95 3.75 3.8 118362 3.8 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20220408 0 21.18 21.18 21.1 21.1 800 21.1 down down correct
RPF.TO RBC Canadian Preferred Share ETF 20220408 0 21.95 22.2 21.95 22.04 32582 22.04 up up correct
RPI-UN.TO Richards Packaging Income Fund 20220408 0 47.12 47.53 46.875 47.5 1678 47.5 up up correct
RQK.TO RBC Target 2023 Corporate Bond Index ETF 20220408 0 18.95 18.95 18.95 18.95 434 18.95
RQL.TO RBC Target 2024 Corporate Bond Index ETF 20220408 0 20.13 20.13 20.13 20.13 300 20.13
RS-PA.TO Real Estate & E-Comm Split Corp 20220408 0 10.54 10.6 10.54 10.6 10966 10.6 up up correct
RS.TO Real Estate & E-Commerce Split Corp 20220408 0 18.88 19.07 18.88 18.9 17562 18.9 up up correct
RSI.TO Rogers Sugar Inc 20220408 0 6.25 6.31 6.21 6.3 182998 6.3 up up correct
RUBH.TO RBC U.S. Banks Yield (CAD Hedged) Index ETF 20220408 0 20.82 20.82 20.82 20.82 200 20.82
RUBY-U.TO RBC U.S. Banks Yield Index ETF 20220408 0 17.12 17.12 17.12 17.12 1000 17.12
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20220408 0 48.57 48.74 48.37 48.5 2290 48.5 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20220408 0 37.84 37.84 37.84 37.84 170 37.84
RUS.TO Russel Metals Inc 20220408 0 31.43 31.75 31.21 31.56 135683 31.56 up up correct
RVX.TO Resverlogix Corp 20220408 0 0.445 0.47 0.445 0.47 192881 0.47 up up correct
RWE.TO CI First Asset MSCI Europe Low Risk Weighted ETF Common Units 20220408 0 30.9 30.9 30.9 30.9 300 30.9
RWW-B.TO CI MSCI World Low Risk Weighted ETF 20220408 0 35.91 35.91 35.91 35.91 101 35.91
RXD.TO RBC Quant Emerging Markets Dividend Leaders ETF 20220408 0 20.16 20.16 20.16 20.16 200 20.16
RY-PH.TO RY-PH 20220408 0 21.9 22.05 21.87 22.02 6432 22.02 up down incorrect
RY-PJ.TO Royal Bank of Canada 20220408 0 22.26 22.77 22.26 22.75 7800 22.75 up up correct
RY-PM.TO Royal Bank of Canada 20220408 0 21.62 22.11 21.62 22.03 625 22.03 up up correct
RY-PN.TO RY-PN 20220408 0 24.5 24.7 24.46 24.46 4190 24.46 down up incorrect
RY-PO.TO Royal Bank of Canada 20220408 0 24.22 25.17 24.22 24.3 8100 24.3 up up correct
RY-PS.TO Royal Bank of Canada 20220408 0 23.97 24.44 23.97 24.44 2870 24.44 up down incorrect
RY-PZ.TO Royal Bank of Canada 20220408 0 22.05 22.1 22 22.1 750 22.1 up down incorrect
RY.TO Royal Bank of Canada 20220408 0 135.99 137.22 135.67 136.66 2161954 136.66 up up correct
S.TO Sherritt International Corporation 20220408 0 0.76 0.77 0.76 0.77 251366 0.77 up down incorrect
SAM.TO Starcore International Mines Ltd 20220408 0 0.2 0.205 0.2 0.205 12002 0.205 up down incorrect
SAP.TO Saputo Inc 20220408 0 30.23 30.51 30 30.05 214242 30.05 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20220408 0 0.085 0.09 0.085 0.09 28100 0.09 up down incorrect
SBB.TO Sabina Gold & Silver Corp 20220408 0 1.5 1.51 1.47 1.48 641618 1.48 down down correct
SBC-PA.TO SBC-PA 20220408 0 10.26 10.29 10.25 10.28 1100 10.28 up up correct
SBC.TO Brompton Split Banc Corp 20220408 0 13.45 13.66 13.45 13.62 24462 13.62 up down incorrect
SBN.TO Mulvihill S Split Corp 20220408 0 6.16 6.16 6.15 6.15 500 6.15 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20220408 0 16.68 16.68 16.68 16.68 100 16.68
SBT.TO Purpose Silver Bullion Fund 20220408 0 13.37 13.37 13.37 13.37 312 13.37
SCL.TO Shawcor Ltd 20220408 0 5.08 5.15 5.08 5.12 151719 5.12 up up correct
SCY.TO Scandium International Mining Corp 20220408 0 0.125 0.13 0.125 0.13 41300 0.13 up up correct
SDE.TO Spartan Delta Corp. 20220408 0 11.18 11.65 11.17 11.63 486310 11.63 up up correct
SEA.TO Seabridge Gold Inc 20220408 0 23.9 24.32 23.9 24.23 48875 24.23 up down incorrect
SEC.TO Senvest Capital Inc 20220408 0 382 382 382 382 100 382
SES.TO Secure Energy Services Inc 20220408 0 5.52 5.675 5.49 5.64 399361 5.64 up up correct
SFC.TO Sagicor Financial Company Ltd 20220408 0 6.38 6.38 6.33 6.34 7515 6.34 down down correct
SFD.TO NXT Energy Solutions Inc 20220408 0 0.55 0.55 0.55 0.55 500 0.55
SGLD.TO Sabre Gold Mines Corp. 20220408 0 0.06 0.065 0.06 0.065 116906 0.065 up down incorrect
SGQ.TO SouthGobi Resources Ltd 20220408 0 0.195 0.195 0.19 0.19 23240 0.19 down down correct
SGR-U.TO Slate Grocery REIT 20220408 0 12.97 12.97 12.97 12.97 100 12.97
SGR-UN.TO Slate Grocery REIT 20220408 0 16.38 16.49 16.18 16.43 79940 16.43 up up correct
SGY.TO Surge Energy Inc 20220408 0 8.83 9.22 8.81 9.19 771412 9.19 up up correct
SHLE.TO Source Energy Services Ltd 20220408 0 2.47 2.47 2.35 2.38 32281 2.38 down down correct
SHOP.TO Shopify Inc 20220408 0 809.22 809.22 755 757.98 263771 757.98 down down correct
SIA.TO Sienna Senior Living Inc 20220408 0 15.45 15.62 15.4 15.58 367308 15.58 up up correct
SID.TO CI U.S. Trendleaders ETF 20220408 0 30.35 30.35 30.35 30.35 400 30.35
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20220408 0 10.33 10.4 10.21 10.4 13100 10.4 up up correct
SII.TO Sprott Inc 20220408 0 65.03 65.59 64.97 65.13 26099 65.13 up up correct
SIL.TO SilverCrest Metals Inc 20220408 0 11.28 11.49 11.15 11.41 232226 11.41 up up correct
SIS.TO Savaria Corporation 20220408 0 17.04 17.05 16.71 16.73 89803 16.73 down down correct
SJ.TO Stella-Jones Inc 20220408 0 37.06 37.67 36.96 37.63 244956 37.63 up up correct
SJR-B.TO Shaw Communications Inc 20220408 0 39.41 39.49 39.185 39.44 791923 39.44 up up correct
SKE.TO Skeena Resources Limited 20220408 0 13.78 13.88 13.54 13.76 140291 13.76 down down correct
SLF-PC.TO Sun Life Financial Inc 20220408 0 21.24 21.56 21.24 21.33 6300 21.33 up up correct
SLF-PD.TO Sun Life Financial Inc 20220408 0 21.1 21.24 20.83 21.24 2500 21.24 up up correct
SLF-PE.TO Sun Life Financial Inc 20220408 0 21.38 21.62 21.28 21.62 4060 21.62 up up correct
SLF-PG.TO Sun Life Financial Inc 20220408 0 15.95 16.21 15.8 15.9 2700 15.9 down down correct
SLF-PH.TO Sun Life Financial Inc 20220408 0 20.28 20.28 20.28 20.28 2400 20.28
SLF-PJ.TO Sun Life Financial Inc 20220408 0 16.6 16.8 16.6 16.8 700 16.8 up up correct
SLF.TO Sun Life Financial Inc 20220408 0 68.71 69.3 68.7 69.1 966783 69.1 up up correct
SLR.TO Solitario Zinc Corp 20220408 0 1 1 0.98 1 11068 1
SLS.TO Solaris Resources Inc 20220408 0 13.65 14.2 13.57 14.09 177135 14.09 up down incorrect
SMT.TO Sierra Metals Inc 20220408 0 1.47 1.49 1.41 1.41 164818 1.41 down down correct
SMU-UN.TO Summit Industrial Income REIT 20220408 0 21.23 21.53 21.16 21.34 882584 21.34 up up correct
SNC.TO SNC-Lavalin Group Inc 20220408 0 29.44 29.7 29.11 29.43 175383 29.43 down down correct
SOLG.TO SolGold Plc 20220408 0 0.63 0.63 0.57 0.57 12614 0.57 down down correct
SOT-UN.TO Slate Office REIT 20220408 0 5.08 5.14 5.08 5.11 120586 5.11 up down incorrect
SOY.TO SunOpta Inc 20220408 0 6.79 7.5 6.68 7.49 201272 7.49 up up correct
SPB.TO Superior Plus Corp 20220408 0 11.94 11.94 11.76 11.83 525948 11.83 down up incorrect
SPG.TO Spark Power Group Inc 20220408 0 0.9 0.9 0.88 0.89 29068 0.89 down down correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20220408 0 21.2 21.2 20.8 20.82 24941 20.82 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20220408 0 32.31 32.73 32.29 32.62 233986 32.62 up up correct
SRV-UN.TO SIR Royalty Income Fund 20220408 0 13 13.25 12.88 13.12 3783 13.12 up up correct
SSL.TO Sandstorm Gold Ltd 20220408 0 10.88 11.12 10.86 11.06 584267 11.06 up up correct
SSRM.TO SSR Mining Inc 20220408 0 27.67 28.94 27.67 28.66 314986 28.66 up up correct
STEP.TO STEP Energy Services Ltd 20220408 0 2.95 3.18 2.91 3.17 269443 3.17 up up correct
STGO.TO Steppe Gold Ltd 20220408 0 1.54 1.57 1.535 1.545 11530 1.545 up up correct
STLC.TO Stelco Holdings Inc 20220408 0 49.54 50.86 49.26 50.56 257688 50.56 up up correct
STN.TO Stantec Inc 20220408 0 62.18 63.03 61.96 62.14 203763 62.14 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20220408 0 24.6 24.77 24.6 24.74 15585 24.74 up up correct
SU.TO Suncor Energy Inc 20220408 0 41.04 41.82 41.02 41.27 6171004 41.27 up up correct
SVB.TO Silver Bull Resources Inc 20220408 0 0.27 0.27 0.27 0.27 1338 0.27
SVM.TO Silvercorp Metals Inc 20220408 0 4.55 4.72 4.55 4.67 400096 4.67 up up correct
SVR-C.TO iShares Silver Bullion ETF 20220408 0 11.98 12.11 11.98 12.11 2520 12.11 up down incorrect
SVR.TO iShares Silver Bullion ETF 20220408 0 12.45 12.57 12.33 12.48 36109 12.48 up up correct
SW.TO Sierra Wireless Inc 20220408 0 21.4 21.4 20.55 20.6 44911 20.6 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20220408 0 2.94 2.95 2.89 2.89 10200 2.89 down down correct
SXI.TO Synex International Inc 20220408 0 2.95 3 2.95 3 300 3 up up correct
SXP.TO Supremex Inc 20220408 0 3.53 3.57 3.5 3.55 13084 3.55 up up correct
SYLD.TO Purpose Strategic Yield Fund 20220408 0 20.18 20.22 20.18 20.22 5145 20.22 up up correct
SYZ.TO Sylogist Ltd. 20220408 0 9.48 9.48 9.26 9.26 30797 9.26 down down correct
SZLS.TO StageZero Life Sciences Ltd 20220408 0 0.115 0.12 0.11 0.115 227538 0.115
T.TO TELUS Corporation 20220408 0 34.25 34.62 34.17 34.42 2710717 34.42 up up correct
TA-PD.TO TransAlta Corporation 20220408 0 15.31 15.52 15.31 15.52 220 15.52 up up correct
TA-PE.TO TA-PE 20220408 0 15.9 16 15.9 16 1200 16 up up correct
TA-PF.TO TA-PF 20220408 0 21.44 21.47 21.4 21.47 5500 21.47 up up correct
TA-PH.TO TA-PH 20220408 0 23.79 23.79 23.71 23.79 1014 23.79
TA-PJ.TO TransAlta Corporation 20220408 0 23.63 23.75 23.6 23.6 1000 23.6 down down correct
TA.TO TransAlta Corporation 20220408 0 13.53 13.7 13.45 13.48 1175670 13.48 down down correct
TAIG.TO Taiga Motors Corp 20220408 0 4.95 4.95 4.71 4.91 30361 4.91 down down correct
TBL.TO Taiga Building Products Ltd 20220408 0 2.55 2.58 2.4 2.58 21959 2.58 up up correct
TBP.TO Tetra Bio-Pharma Inc 20220408 0 0.075 0.075 0.07 0.07 296170 0.07 down down correct
TC.TO Tucows Inc 20220408 0 86 86.39 83.15 83.28 9068 83.28 down down correct
TCL-A.TO Transcontinental Inc 20220408 0 17.31 17.75 17.31 17.5 167227 17.5 up up correct
TCL-B.TO Transcontinental Inc 20220408 0 17.7 17.7 17.6 17.6 300 17.6 down up incorrect
TCLV.TO TD Q Canadian Low Volatility ETF 20220408 0 21.3 21.39 21.3 21.39 7975 21.39 up up correct
TCN.TO Tricon Residential Inc 20220408 0 19.51 19.66 19.47 19.64 303462 19.64 up down incorrect
TCS.TO Tecsys Inc 20220408 0 30.92 30.94 29.76 29.79 47868 29.79 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20220408 0 14.63 14.63 14.63 14.63 115 14.63
TCW.TO Trican Well Service Ltd 20220408 0 3.69 4.07 3.69 4.05 2105381 4.05 up down incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20220408 0 21.8 21.8 21.57 21.57 700 21.57 down down correct
TD-PFB.TO The Toronto-Dominion Bank 20220408 0 21.75 21.96 21.75 21.75 5165 21.75
TD-PFC.TO The Toronto-Dominion Bank PFD SER 5 20220408 0 21.35 21.7 21.35 21.62 2341 21.62 up down incorrect
TD-PFD.TO The Toronto-Dominion Bank 20220408 0 22.3 22.92 22.3 22.845 1563 22.845 up up correct
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20220408 0 22.58 23 22.58 22.85 1906 22.85 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20220408 0 24.96 25.18 24.9 24.97 3120 24.97 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20220408 0 24.18 24.32 24.18 24.31 1583 24.31 up up correct
TD-PFK.TO The Toronto-Dominion Bank 20220408 0 23.89 24.1 23.71 23.94 4400 23.94 up down incorrect
TD-PFL.TO The Toronto-Dominion Bank 20220408 0 25 25.5 25 25.335 6500 25.335 up up correct
TD-PFM.TO The Toronto-Dominion Bank 20220408 0 25.49 25.61 25.3 25.3 6100 25.3 down up incorrect
TDB.TO TD Canadian Aggregate Bond Index ETF 20220408 0 13.61 13.63 13.61 13.61 3405 13.61
TDOC.TO TD Global Healthcare Leaders Index ETF 20220408 0 17.26 17.37 17.26 17.3 4811 17.3 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20220408 0 26.37 26.37 25.97 25.98 42371 25.98 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20220408 0 10.01 10.01 9.9 9.9 13000 9.9 down down correct
TECK-A.TO Teck Resources Limited 20220408 0 56.11 57 56.11 57 3580 57 up up correct
TECK-B.TO Teck Resources Limited 20220408 0 50.31 51.775 50.15 51.57 1786419 51.57 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20220408 0 9.29 9.32 9.29 9.3 55066 9.3 up up correct
TF.TO Timbercreek Financial Corp 20220408 0 9.45 9.5 9.39 9.47 123358 9.47 up up correct
TFII.TO TFI International Inc 20220408 0 107.45 107.46 103.42 103.84 561979 103.84 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20220408 0 18.98 19 18.92 18.92 8661 18.92 down down correct
TGL.TO TransGlobe Energy Corporation 20220408 0 4.95 5.14 4.95 5.1 93470 5.1 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20220408 0 17.44 17.49 17.44 17.48 3062 17.48 up down incorrect
TH.TO Theratechnologies Inc 20220408 0 2.93 3.04 2.89 3.03 26518 3.03 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20220408 0 21.08 21.13 21.08 21.13 616 21.13 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20220408 0 30.75 30.88 30.75 30.88 435 30.88 up down incorrect
TI.TO Titan Mining Corporation 20220408 0 0.71 0.71 0.69 0.69 177593 0.69 down down correct
TIH.TO Toromont Industries Ltd 20220408 0 118.82 119.96 118.18 119.45 122570 119.45 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20220408 0 18.41 18.42 18.35 18.38 6769 18.38 down down correct
TIXT.TO TELUS International 20220408 0 29.94 30.06 29.37 29.83 111912 29.83 down down correct
TKO.TO Taseko Mines Limited 20220408 0 2.77 2.795 2.74 2.77 174558 2.77
TLF.TO Brompton Tech Leaders Income ETF 20220408 0 19.19 19.2 19.07 19.07 2697 19.07 down down correct
TLG.TO Troilus Gold Corp 20220408 0 0.86 0.87 0.84 0.87 90114 0.87 up up correct
TLO.TO Talon Metals Corp 20220408 0 0.75 0.8 0.74 0.76 1557821 0.76 up up correct
TLRY.TO Tilray Inc 20220408 0 8.04 8.3 7.9 8.05 2084640 8.05 up up correct
TMD.TO Titan Medical Inc 20220408 0 0.63 0.64 0.61 0.61 13653 0.61 down down correct
TMEC.TO TD Morningstar ESG Canada Equity Index ETF 20220408 0 18.85 18.92 18.83 18.84 5292 18.84 down down correct
TMEI.TO TD Morningstar ESG International Equity Index ETF 20220408 0 14.93 14.93 14.93 14.93 4078 14.93
TMEU.TO TD Morningstar ESG U.S. Equity Index ETF 20220408 0 17.52 17.63 17.52 17.54 5509 17.54 up up correct
TML.TO Treasury Metals Inc 20220408 0 0.64 0.64 0.62 0.63 58170 0.63 down down correct
TMQ.TO Trilogy Metals Inc 20220408 0 1.52 1.6 1.5 1.55 15337 1.55 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20220408 0 7 7.07 6.98 7.07 191708 7.07 up up correct
TNX.TO Tanzanian Gold Corporation 20220408 0 0.37 0.385 0.37 0.385 18821 0.385 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20220408 0 18.19 18.23 18.16 18.19 4732 18.19
TOCM.TO TD One-Click Moderate ETF Portfolio 20220408 0 16.31 16.36 16.31 16.34 1330 16.34 up up correct
TOT.TO Total Energy Services Inc 20220408 0 8.57 8.74 8.55 8.65 84129 8.65 up up correct
TOU.TO Tourmaline Oil Corp 20220408 0 60.05 61.75 59.34 61.28 1486224 61.28 up down incorrect
TOY.TO Spin Master Corp 20220408 0 43.2 45.13 42.97 44.63 52881 44.63 up up correct
TPE.TO TD International Equity Index ETF 20220408 0 18.67 18.69 18.66 18.69 831 18.69 up up correct
TPRF.TO TD Active Preferred Share ETF 20220408 0 10.74 10.8 10.58 10.79 13034 10.79 up up correct
TPU.TO TD U.S. Equity Index ETF 20220408 0 31.9 32.06 31.87 31.87 11047 31.87 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20220408 0 16.29 16.42 16.29 16.4 11278 16.4 up up correct
TQGD.TO TD Q Global Dividend ETF 20220408 0 15.93 16 15.91 15.91 1828 15.91 down up incorrect
TQGM.TO TD Q Global Multifactor ETF 20220408 0 15.66 15.66 15.66 15.66 375 15.66
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20220408 0 16.95 16.95 16.84 16.84 500 16.84 down down correct
TRI.TO Thomson Reuters Corporation 20220408 0 136.83 137.63 136.55 136.74 249592 136.74 down down correct
TRL.TO Trilogy International Partners Inc 20220408 0 2.02 2.05 2.02 2.05 456600 2.05 up up correct
TRP-PA.TO TC Energy Corporation 20220408 0 17.74 17.8 17.6 17.6 4900 17.6 down down correct
TRP-PB.TO TC Energy Corporation 20220408 0 13.4 13.6 13.4 13.6 24275 13.6 up up correct
TRP-PC.TO TC Energy Corporation 20220408 0 14 14.26 14 14.26 2800 14.26 up up correct
TRP-PD.TO TRP-PD 20220408 0 19.31 19.43 19.3 19.43 9205 19.43 up up correct
TRP-PE.TO TRP-PE 20220408 0 19.14 19.19 19.14 19.19 1400 19.19 up up correct
TRP-PF.TO TC Energy Corporation 20220408 0 17.6 17.6 17.6 17.6 1900 17.6
TRP-PG.TO TRP-PG 20220408 0 21.9 21.98 21.85 21.88 2930 21.88 down down correct
TRP-PK.TO TC Energy Corporation 20220408 0 25.25 25.25 25.22 25.23 40200 25.23 down down correct
TRP.TO TC Energy Corporation 20220408 0 74.14 74.39 73.62 73.78 1688153 73.78 down up incorrect
TRQ.TO Turquoise Hill Resources Ltd 20220408 0 38.3 38.65 37.02 37.64 351873 37.64 down up incorrect
TRVL-U.TO Harvest Travel & Leisure Index ETF 20220408 0 20.33 20.33 20.33 20.33 280 20.33
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20220408 0 19.93 20.12 19.82 19.85 5295 19.85 down down correct
TRZ.TO Transat A.T. Inc 20220408 0 4.85 4.9 4.77 4.82 143027 4.82 down down correct
TSK.TO Talisker Resources Ltd 20220408 0 0.245 0.245 0.24 0.245 282648 0.245
TSL.TO Tree Island Steel Ltd 20220408 0 4.93 5.04 4.86 5.01 67836 5.01 up down incorrect
TSU.TO Trisura Group Ltd 20220408 0 33.11 33.55 32.98 33.05 115123 33.05 down down correct
TTP.TO TD Canadian Equity Index ETF 20220408 0 25 25.07 24.95 24.99 16531 24.99 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20220408 0 19.86 19.96 19.8 19.8 2913 19.8 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20220408 0 19.35 19.36 19.33 19.33 2966 19.33 down up incorrect
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20220408 0 13.11 13.11 13.11 13.11 414 13.11
TV.TO Trevali Mining Corporation 20220408 0 1.43 1.54 1.43 1.52 134841 1.52 up up correct
TVA-B.TO TVA Group Inc 20220408 0 3.26 3.3 3.25 3.3 15005 3.3 up up correct
TVE.TO Tamarack Valley Energy Ltd 20220408 0 4.96 5.07 4.93 5.03 4564579 5.03 up up correct
TVK.TO TerraVest Industries Inc 20220408 0 24.48 24.48 24.48 24.48 282 24.48
TWC.TO TWC Enterprises Limited 20220408 0 19.25 19.25 19.03 19.03 600 19.03 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20220408 0 1.28 1.35 1.27 1.33 1125870 1.33 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20220408 0 20.73 20.73 20.57 20.57 1782 20.57 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20220408 0 18.98 18.98 18.62 18.65 120329 18.65 down down correct
TXG.TO Torex Gold Resources Inc 20220408 0 15.05 15.67 15.02 15.5 586033 15.5 up up correct
TXP.TO Touchstone Exploration Inc 20220408 0 1.46 1.56 1.46 1.52 505436 1.52 up up correct
TXT-PA.TO TXT-PA 20220408 0 12.72 12.72 12.7 12.7 1700 12.7 down down correct
U-U.TO Sprott Physical Uranium Trust 20220408 0 16.05 16.05 15.46 15.89 36069 15.89 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20220408 0 14.21 14.21 14.21 14.21 619 14.21
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20220408 0 12.59 12.64 12.58 12.59 11501 12.59
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20220408 0 13.11 13.12 13.11 13.11 2172 13.11
UEX.TO UEX Corporation 20220408 0 0.42 0.425 0.405 0.41 2213642 0.41 down up incorrect
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20220408 0 31.7 31.7 31.7 31.7 300 31.7
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20220408 0 50.93 50.93 50.93 50.93 525 50.93
UNC.TO United Corporations Limited 20220408 0 100.15 101.01 100.1 101 1500 101 up up correct
UNS.TO Uni-Select Inc 20220408 0 29.07 29.47 28.8 29.29 49444 29.29 up up correct
URB-A.TO Urbana Corporation 20220408 0 3.8 3.8 3.78 3.78 2600 3.78 down down correct
URB.TO Urbana Corporation 20220408 0 3.99 3.99 3.95 3.95 3730 3.95 down up incorrect
URE.TO Ur-Energy Inc 20220408 0 2.22 2.26 2.15 2.23 264320 2.23 up up correct
USA.TO Americas Gold and Silver Corporation 20220408 0 1.34 1.38 1.33 1.36 167185 1.36 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20220408 0 34.51 34.54 34.5 34.5 1450 34.5 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20220408 0 23.56 23.62 23.54 23.55 61176 23.55 down down correct
VALT-U.TO CI Gold Bullion Fund 20220408 0 19.38 19.38 19.38 19.38 100 19.38
VALT.TO CI Gold Bullion Fund 20220408 0 24.67 24.67 24.67 24.67 40201 24.67
VBAL.TO Vanguard Balanced ETF Portfolio 20220408 0 29.1 29.16 29.06 29.07 26993 29.07 down down correct
VBU.TO Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) 20220408 0 23.6 23.6 23.45 23.48 15255 23.48 down up incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20220408 0 23.62 23.65 23.59 23.59 6126 23.59 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20220408 0 47.55 47.77 47.48 47.57 26024 47.57 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20220408 0 25.78 25.81 25.75 25.75 12077 25.75 down up incorrect
VCM.TO Vecima Networks Inc 20220408 0 16.25 16.25 16.25 16.25 100 16.25
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20220408 0 44.14 44.29 44.05 44.14 52089 44.14
VCNS.TO Vanguard Conservative ETF Portfolio 20220408 0 27.28 27.32 27.24 27.24 31580 27.24 down up incorrect
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20220408 0 37.53 37.67 37.5 37.52 15649 37.52 down up incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20220408 0 47.07 47.45 47.07 47.24 85556 47.24 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20220408 0 30.31 30.55 30.31 30.46 1548 30.46 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20220408 0 34.98 35.17 34.92 34.92 59846 34.92 down up incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20220408 0 47.5 47.64 47.43 47.43 5572 47.43 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20220408 0 35.25 35.34 35.12 35.15 63986 35.15 down down correct
VET.TO Vermilion Energy Inc 20220408 0 26.41 27.07 26.31 26.94 1164005 26.94 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20220408 0 100.7 100.89 99.99 99.99 112097 99.99 down down correct
VGAB.TO Vanguard Global Aggregate Bond Index ETF (CAD-hedged) 20220408 0 22.83 22.84 22.83 22.83 1453 22.83
VGCX.TO Victoria Gold Corp 20220408 0 15.25 15.37 15 15.04 299160 15.04 down up incorrect
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20220408 0 69.81 70 69.68 69.68 6038 69.68 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20220408 0 55.54 55.54 54.3 54.42 2660 54.42 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20220408 0 30.95 31.03 30.86 30.87 63135 30.87 down up incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20220408 0 23.36 23.36 23.33 23.33 832 23.33 down down correct
VGZ.TO Vista Gold Corp 20220408 0 1.3 1.31 1.25 1.25 29301 1.25 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20220408 0 33.06 33.14 33.05 33.05 1537 33.05 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20220408 0 26.1 26.11 26.1 26.11 1344 26.11 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20220408 0 29.68 29.78 29.62 29.63 33469 29.63 down down correct
VIVO.TO VIVO Cannabis Inc 20220408 0 0.075 0.075 0.07 0.07 8010 0.07 down up incorrect
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20220408 0 23.44 23.56 23.44 23.56 3052 23.56 up down incorrect
VLE.TO Valeura Energy Inc 20220408 0 0.445 0.47 0.445 0.47 156094 0.47 up up correct
VLN.TO Velan Inc 20220408 0 9.75 9.9 9.75 9.9 2152 9.9 up up correct
VLNS.TO The Valens Company Inc 20220408 0 1.67 1.75 1.59 1.72 518873 1.72 up up correct
VMD.TO Viemed Healthcare Inc 20220408 0 6.57 6.63 6.5 6.54 49470 6.54 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20220408 0 44.68 44.68 44.68 44.68 427 44.68
VNP.TO 5N Plus Inc 20220408 0 2.39 2.42 2.36 2.41 47104 2.41 up up correct
VOYG.TO Voyager Digital Ltd. 20220408 0 6.43 6.5 6.04 6.05 523353 6.05 down down correct
VQS.TO Viq Solutions Inc 20220408 0 1.9 1.9 1.82 1.82 10757 1.82 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20220408 0 35.96 36.17 35.96 36.08 4916 36.08 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20220408 0 24.88 24.93 24.84 24.84 24827 24.84 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20220408 0 22.8 22.82 22.78 22.81 88526 22.81 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20220408 0 23.2 23.23 23.2 23.22 40192 23.22 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20220408 0 75.14 75.47 74.7 74.84 33531 74.84 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20220408 0 77.05 77.33 76.65 76.65 20508 76.65 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20220408 0 82.25 82.69 82.05 82.05 14123 82.05 down up incorrect
VVL.TO Vanguard Global Value Factor ETF CAD 20220408 0 40.06 40.35 39.98 40.18 5417 40.18 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20220408 0 33.63 33.63 33.63 33.63 130 33.63
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20220408 0 48.08 48.22 47.9 47.9 5289 47.9 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20220408 0 23.45 23.45 23.44 23.44 1002 23.44 down down correct
VXM.TO CI Morningstar International Value Index ETF 20220408 0 24.56 24.83 24.56 24.83 210 24.83 up down incorrect
WBR.TO Waterloo Brewing Ltd 20220408 0 4.44 4.65 4.39 4.51 13775 4.51 up up correct
WCN.TO Waste Connections Inc 20220408 0 181.57 183.55 181.33 182.15 275478 182.15 up up correct
WCP.TO Whitecap Resources Inc 20220408 0 10.13 10.43 10.06 10.38 2397012 10.38 up up correct
WDO.TO Wesdome Gold Mines Ltd 20220408 0 14.6 14.81 14.44 14.67 425173 14.67 up up correct
WEED.TO Canopy Growth Corporation 20220408 0 8.49 8.69 8.27 8.44 1698464 8.44 down down correct
WEF.TO Western Forest Products Inc 20220408 0 1.97 1.97 1.9 1.95 614028 1.95 down down correct
WELL.TO WELL Health Technologies Corp 20220408 0 5 5.01 4.89 4.94 614483 4.94 down down correct
WFG.TO West Fraser Timber Co Ltd 20220408 0 92.3 95.39 92.27 93.09 692858 93.09 up up correct
WILD.TO WildBrain Ltd 20220408 0 3.35 3.35 3.19 3.3 32596 3.3 down down correct
WJX.TO Wajax Corporation 20220408 0 18.97 19.25 18.85 19.13 46167 19.13 up down incorrect
WLLW.TO Willow Biosciences Inc 20220408 0 0.35 0.35 0.325 0.335 751280 0.335 down up incorrect
WM.TO Wallbridge Mining Company Limited 20220408 0 0.36 0.36 0.34 0.355 1400369 0.355 down down correct
WN-PC.TO George Weston Limited 20220408 0 23.39 23.95 23.39 23.85 2900 23.85 up up correct
WN-PD.TO George Weston Limited 20220408 0 23.5 23.95 23.5 23.85 6286 23.85 up up correct
WN-PE.TO George Weston Limited 20220408 0 22.15 22.22 22.1 22.21 14373 22.21 up up correct
WN.TO George Weston Limited 20220408 0 161.01 162.37 160.31 161.29 93893 161.29 up up correct
WPK.TO Winpak Ltd 20220408 0 38.75 39.09 38.75 39.03 15541 39.03 up down incorrect
WPM.TO Wheaton Precious Metals Corp 20220408 0 61.96 62.83 61.83 62.47 749909 62.47 up up correct
WPRT.TO Westport Fuel Systems Inc 20220408 0 1.94 1.95 1.88 1.89 210305 1.89 down down correct
WRG.TO Western Energy Services Corp 20220408 0 0.24 0.245 0.23 0.23 36120 0.23 down down correct
WRN.TO Western Copper and Gold Corporation 20220408 0 2.77 2.83 2.73 2.8 113405 2.8 up up correct
WRX.TO Western Resources Corp 20220408 0 0.37 0.38 0.355 0.38 106058 0.38 up up correct
WSP.TO WSP Global Inc 20220408 0 159.35 160.97 159.08 159.95 77838 159.95 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20220408 0 27.21 27.48 27.21 27.47 7726 27.47 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20220408 0 32.9 32.9 32.7 32.7 1220 32.7 down down correct
WTE.TO Westshore Terminals Investment Corporation 20220408 0 32.91 33.33 32.56 33.18 79043 33.18 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20220408 0 25.76 26.01 25.76 25.92 4915 25.92 up up correct
X.TO TMX Group Limited 20220408 0 131.56 133.99 131.56 131.65 83957 131.65 up up correct
XAM.TO Xanadu Mines Limited 20220408 0 0.03 0.03 0.03 0.03 108676 0.03
XAU.TO Goldmoney Inc 20220408 0 1.91 1.91 1.89 1.9 11866 1.9 down down correct
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20220408 0 33.34 33.46 33.175 33.2 50955 33.2 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20220408 0 26.1 26.16 26.055 26.055 15426 26.055 down up incorrect
XBB.TO iShares Core Canadian Universe Bond Index ETF 20220408 0 28.93 28.96 28.88 28.91 131196 28.91 down down correct
XBC.TO Xebec Adsorption Inc 20220408 0 2.12 2.175 2.09 2.11 266714 2.11 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20220408 0 19.86 19.89 19.84 19.85 68578 19.85 down up incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20220408 0 36.86 36.86 36.86 36.86 3100 36.86
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20220408 0 46.93 47.48 46.93 47.48 866 47.48 up up correct
XCG.TO iShares Canadian Growth Index ETF 20220408 0 45.63 45.63 45.44 45.44 3426 45.44 down down correct
XCH.TO iShares China Index ETF 20220408 0 19.43 19.61 19.38 19.38 12323 19.38 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20220408 0 21.43 21.47 21.4 21.4 4766 21.4 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20220408 0 64.45 64.66 64.45 64.52 614 64.52 up up correct
XCV.TO iShares Canadian Value Index ETF 20220408 0 35.9 36.16 35.9 36.06 2980 36.06 up up correct
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20220408 0 23.31 23.31 23.31 23.31 1056 23.31
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20220408 0 24.89 25 24.84 24.95 4792 24.95 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20220408 0 26.83 27.02 26.83 26.89 33378 26.89 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20220408 0 47.85 47.89 47.85 47.89 2986 47.89 up up correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20220408 0 26.08 26.09 26.08 26.09 1150 26.09 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20220408 0 26.39 26.39 26.39 26.39 209 26.39
XDV.TO iShares Canadian Select Dividend Index ETF 20220408 0 31.51 31.76 31.51 31.64 53366 31.64 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20220408 0 17.26 17.26 17.22 17.25 1901 17.25 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20220408 0 26.86 26.9 26.75 26.75 13344 26.75 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20220408 0 32.3 32.45 32.26 32.31 73616 32.31 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20220408 0 28.96 28.98 28.93 28.93 2210 28.93 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20220408 0 31.4 31.48 31.29 31.29 2375 31.29 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20220408 0 26.27 26.35 26.19 26.2 91675 26.2 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20220408 0 26.98 27.04 26.95 26.95 8550 26.95 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20220408 0 25.75 25.75 25.75 25.75 5055 25.75
XFA.TO iShares MSCI Multifactor USA Index ETF (CAD-Hedged) 20220408 0 36.13 36.13 36.13 36.13 1300 36.13
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20220408 0 26.7 26.81 26.68 26.75 5464 26.75 up up correct
XFR.TO iShares Floating Rate Index ETF 20220408 0 20.05 20.05 20.04 20.04 5935 20.04 down down correct
XFS.TO iShares MSCI Multifactor USA Index ETF (CAD- Hedged) 20220408 0 36.21 36.21 36.21 36.21 100 36.21
XGB.TO iShares Canadian Government Bond Index ETF 20220408 0 20.08 20.09 20.04 20.07 9402 20.07 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20220408 0 40.26 40.32 40.1 40.1 1211 40.1 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20220408 0 24.81 24.88 24.76 24.76 43646 24.76 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20220408 0 19.38 19.39 19.3 19.3 27046 19.3 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20220408 0 71.06 71.58 71.01 71.27 8030 71.27 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20220408 0 33 33.46 33 33.44 1941 33.44 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20220408 0 28.24 28.34 28.17 28.29 15627 28.29 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20220408 0 17.22 17.36 17.22 17.23 3557 17.23 up up correct
XID.TO iShares India Index ETF 20220408 0 45.21 45.28 45.21 45.28 299 45.28 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220408 0 22.09 22.11 22.09 22.11 501 22.11 up down incorrect
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20220408 0 37.41 37.41 37.41 37.41 200 37.41
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20220408 0 29.89 30 29.85 29.92 10726 29.92 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20220408 0 21.63 21.63 21.51 21.54 12585 21.54 down down correct
XLY.TO Auxly Cannabis Group Inc 20220408 0 0.155 0.155 0.145 0.145 538533 0.145 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20220408 0 25.2 25.43 25.2 25.29 7410 25.29 up down incorrect
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20220408 0 24.32 24.32 24.31 24.31 995 24.31 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20220408 0 34.78 34.78 34.7 34.7 400 34.7 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20220408 0 24.46 24.46 24.44 24.44 200 24.44 down down correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20220408 0 25.49 25.49 25.49 25.49 700 25.49
XMU.TO iShares MSCI Min Vol USA Index ETF 20220408 0 67.2 67.31 67.2 67.28 943 67.28 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20220408 0 40.34 40.34 40.31 40.31 499 40.31 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20220408 0 47.61 47.69 47.61 47.61 1252 47.61
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20220408 0 29.05 29.06 29.05 29.06 1178 29.06 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20220408 0 27.44 27.44 27.44 27.44 137 27.44
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20220408 0 112.92 113.05 111.68 111.8 85072 111.8 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20220408 0 24.16 24.18 24.04 24.1 23931 24.1 down up incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20220408 0 18.59 18.6 18.55 18.56 1829 18.56 down up incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20220408 0 26.26 26.285 26.26 26.265 54243 26.265 up down incorrect
XSE.TO iShares Conservative Strategic Fixed Income ETF 20220408 0 18.65 18.67 18.65 18.65 6475 18.65
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20220408 0 21.87 21.89 21.76 21.76 2391 21.76 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20220408 0 20.07 20.07 19.97 19.97 780 19.97 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20220408 0 18.4 18.4 18.36 18.38 57042 18.38 down up incorrect
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20220408 0 26.56 26.56 26.42 26.42 675 26.42 down up incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20220408 0 26.84 26.84 26.75 26.75 626 26.75 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20220408 0 48.28 48.55 48.08 48.17 131716 48.17 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20220408 0 19.19 19.19 19.18 19.18 1105 19.18 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20220408 0 39.36 39.4 39.36 39.4 3953 39.4 up down incorrect
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20220408 0 39.62 39.64 39.62 39.64 360 39.64 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20220408 0 40.01 40.23 39.69 39.74 29092 39.74 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20220408 0 30.69 30.69 30.34 30.34 4094 30.34 down down correct
XTC.TO Exco Technologies Limited 20220408 0 9.15 9.3 9.13 9.23 25629 9.23 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20220408 0 10.15 10.15 10.15 10.15 6000 10.15
XTD.TO TDb Split Corp 20220408 0 5.42 5.64 5.42 5.59 11092 5.59 up up correct
XTG.TO Xtra-Gold Resources Corp 20220408 0 1.07 1.08 1.04 1.04 600 1.04 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20220408 0 11.17 11.21 11.17 11.18 36108 11.18 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20220408 0 38.5 38.82 38.5 38.63 3832 38.63 up up correct
XULR.TO iShares ESG MSCI USA Leaders Index ETF 20220408 0 45.41 45.41 45.1 45.1 1169 45.1 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20220408 0 56.54 56.84 56.34 56.53 15711 56.53 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20220408 0 70.41 70.56 70 70 10554 70 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20220408 0 57.2 57.2 56.8 56.8 4169 56.8 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20220408 0 33.77 33.89 33.74 33.74 400 33.74 down up incorrect
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20220408 0 42.44 42.48 42.14 42.14 21422 42.14 down down correct
XWD.TO iShares MSCI World Index ETF 20220408 0 69.01 69.19 68.8 68.83 14141 68.83 down down correct
Y.TO Yellow Pages Limited 20220408 0 13.24 13.24 13.24 13.24 199 13.24
YGR.TO Yangarra Resources Ltd 20220408 0 2.73 2.78 2.7 2.77 221389 2.77 up up correct
YRB.TO Yorbeau Resources Inc 20220408 0 0.06 0.06 0.06 0.06 1000 0.06
YRI.TO Yamana Gold Inc 20220408 0 7.35 7.46 7.34 7.39 1557613 7.39 up up correct
YXM.TO CI Morningstar US Momentum Index ETF 20220408 0 20.91 21.22 20.91 21.15 800 21.15 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20220408 0 14.31 14.34 14.29 14.3 110935 14.3 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20220408 0 34.95 35.01 34.95 34.95 6945 34.95
ZBK.TO BMO Equal Weight US Banks Index ETF 20220408 0 31.41 31.57 31.23 31.36 24884 31.36 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20220408 0 46.75 46.75 46.75 46.75 222 46.75
ZCH.TO BMO China Equity Index ETF 20220408 0 16.25 16.47 16.25 16.28 19956 16.28 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20220408 0 20.7 20.76 20.46 20.46 23629 20.46 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20220408 0 15.17 15.21 15.17 15.18 3592 15.18 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20220408 0 32.53 32.53 32.5 32.5 1918 32.5 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20220408 0 21.63 21.63 21.62 21.62 2500 21.62 down up incorrect
ZCS.TO BMO Short Corporate Bond Index ETF 20220408 0 13.42 13.43 13.42 13.42 23043 13.42
ZDB.TO BMO Discount Bond Index ETF 20220408 0 15.14 15.14 15.11 15.11 3080 15.11 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20220408 0 22.7 22.7 22.7 22.7 124 22.7
ZDI.TO BMO International Dividend ETF 20220408 0 19.95 20.05 19.93 19.97 12404 19.97 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20220408 0 55.22 55.65 55.22 55.59 2059 55.59 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20220408 0 24.45 24.62 24.45 24.54 10827 24.54 up up correct
ZDV.TO BMO Canadian Dividend ETF 20220408 0 21.88 22 21.88 21.93 74990 21.93 up up correct
ZDY.TO BMO US Dividend ETF 20220408 0 36.39 36.52 36.39 36.47 3154 36.47 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20220408 0 19.38 19.48 19.36 19.4 12985 19.4 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20220408 0 39.08 39.46 39.06 39.2 499442 39.2 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20220408 0 12.89 13 12.88 13 12886 13 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20220408 0 20.58 20.65 20.49 20.49 22282 20.49 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20220408 0 61.92 63 61.92 62.78 15121 62.78 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20220408 0 28.18 28.2 28.12 28.15 14505 28.15 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20220408 0 40.56 40.92 40.56 40.92 1900 40.92 up up correct
ZFH.TO BMO Floating Rate High Yield ETF 20220408 0 14.01 14.01 14.005 14.005 2042 14.005 down down correct
ZFIN.TO BMO MSCI Fintech Innovation Index ETF 20220408 0 22.82 22.82 22.82 22.82 357 22.82
ZFL.TO BMO Long Federal Bond Index ETF 20220408 0 15.25 15.27 15.12 15.13 28409 15.13 down up incorrect
ZFM.TO BMO Mid Federal Bond Index ETF 20220408 0 14.94 14.94 14.91 14.91 1685 14.91 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20220408 0 40.35 40.46 40.35 40.46 3848 40.46 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20220408 0 20.51 20.51 20.51 20.51 100 20.51
ZGB.TO BMO Government Bond Index ETF 20220408 0 47.36 47.36 47.26 47.26 596 47.26 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20220408 0 83.76 85 83.75 84.74 5349 84.74 up up correct
ZGEN.TO BMO MSCI Genomic Innovation Index ETF 20220408 0 23.68 23.68 23.52 23.56 10908 23.56 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20220408 0 47.18 47.44 47.16 47.35 4068 47.35 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20220408 0 48.26 48.26 47.89 47.96 4019 47.96 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20220408 0 37.56 37.63 37.45 37.45 8083 37.45 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20220408 0 28.17 28.17 28.15 28.15 302 28.15 down up incorrect
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20220408 0 22.48 22.48 22.44 22.44 450 22.44 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20220408 0 43.35 43.35 43.35 43.35 258 43.35
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20220408 0 11.99 12.02 11.93 11.94 10749 11.94 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20220408 0 13.7 13.72 13.68 13.69 5600 13.69 down down correct
ZID.TO BMO India Equity Index ETF 20220408 0 39.92 40.05 39.85 39.86 22861 39.86 down up incorrect
ZINN.TO BMO MSCI Innovation Index ETF 20220408 0 24.8 24.81 24.8 24.81 306 24.81 up up correct
ZJG.TO BMO Junior Gold Index ETF 20220408 0 78.31 78.93 78.31 78.93 287 78.93 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20220408 0 17.6 17.6 17.45 17.45 6265 17.45 down up incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20220408 0 42.47 42.68 42.45 42.48 64655 42.48 up down incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20220408 0 16.27 16.34 16.21 16.21 9261 16.21 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20220408 0 34.59 34.7 34.59 34.7 1112 34.7 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20220408 0 23.43 23.43 23.41 23.41 1595 23.41 down up incorrect
ZLU.TO BMO Low Volatility US Equity ETF 20220408 0 47.89 48.17 47.89 48.02 3061 48.02 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20220408 0 29 29 29 29 1184 29
ZMI.TO BMO Monthly Income ETF 20220408 0 16.57 16.57 16.55 16.55 890 16.55 down down correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20220408 0 35.81 35.81 35.58 35.58 1324 35.58 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20220408 0 13.97 13.97 13.97 13.97 1371 13.97
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20220408 0 65.47 65.49 65.18 65.47 1054 65.47
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20220408 0 13.59 13.63 13.59 13.63 670 13.63 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20220408 0 58.27 58.27 58.27 58.27 158 58.27
ZPAY-F.TO BMO Premium Yield ETF 20220408 0 30.16 30.37 30.16 30.25 3250 30.25 up up correct
ZPAY.TO BMO Premium Yield ETF 20220408 0 29.77 29.8 29.62 29.63 33584 29.63 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20220408 0 15.15 15.15 15.12 15.14 3509 15.14 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20220408 0 14.2 14.2 14.19 14.19 1442 14.19 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20220408 0 10.73 10.85 10.68 10.75 288364 10.75 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20220408 0 12.35 12.35 12.35 12.35 500 12.35
ZPW.TO BMO US Put Write ETF 20220408 0 14.48 14.48 14.36 14.36 1736 14.36 down down correct

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