CollectAI

close-tor_stocks

2022/04/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20220429	0.1	0.105	0.1	0.1	7740	0.1
AAV.TO	Advantage Energy Ltd	20220429	11	11.04	10.68	10.73	1131234	10.73	down	down	correct
ABST.TO	Absolute Software Corporation	20220429	10.04	10.11	9.85	9.85	153406	9.85	down	down	correct
ABTC.TO	Accelerate Carbon-Negative Bitcoin ETF	20220429	3.85	3.85	3.85	3.85	118	3.85
ABX.TO	Barrick Gold Corporation	20220429	28.95	29.16	28.63	28.65	2922382	28.65	down	up	incorrect
AC.TO	Air Canada	20220429	22.71	23.04	22.5	22.5	2914579	22.5	down	down	correct
ACB.TO	Aurora Cannabis Inc	20220429	3.89	4.07	3.81	3.9	1025428	3.9	up	up	correct
ACD.TO	Accord Financial Corp	20220429	8.43	8.45	8.42	8.45	600	8.45	up	up	correct
ACO-X.TO	ATCO Ltd	20220429	46.01	46.11	45.7	45.77	237060	45.77	down	up	incorrect
ACQ.TO	AutoCanada Inc	20220429	30.2	31.04	29.86	29.9	55233	29.9	down	down	correct
ADCO.TO	Adcore Inc	20220429	0.34	0.34	0.335	0.335	15328	0.335	down	down	correct
ADN.TO	Acadian Timber Corp	20220429	18.9	18.98	18.81	18.83	3347	18.83	down	up	incorrect
ADW-A.TO	Andrew Peller Limited	20220429	6.89	6.89	6.71	6.76	35748	6.76	down	down	correct
AEG.TO	Aegis Brands Inc	20220429	0.6	0.6	0.58	0.6	2500	0.6
AEM.TO	Agnico Eagle Mines Limited	20220429	74	76.51	73.12	74.78	1674145	74.78	up	down	incorrect
AEZS.TO	Aeterna Zentaris Inc	20220429	0.39	0.39	0.38	0.39	6890	0.39
AFN.TO	Ag Growth International Inc	20220429	40.19	40.83	38.72	38.89	38366	38.89	down	up	incorrect
AGF-B.TO	AGF Management Limited	20220429	7.15	7.26	7.05	7.05	60009	7.05	down	down	correct
AGI.TO	Alamos Gold Inc	20220429	10.17	10.275	9.95	9.98	881936	9.98	down	down	correct
AGR-UN.TO	Sustainable Agriculture & Wellness Dividend Fund	20220429	8.55	8.88	8.41	8.41	21900	8.41	down	down	correct
AH.TO	Aleafia Health Inc	20220429	0.105	0.105	0.1	0.105	260041	0.105
AI.TO	Atrium Mortgage Investment Corporation	20220429	13.28	13.28	12.87	12.89	75827	12.89	down	up	incorrect
AIF.TO	Altus Group Limited	20220429	46.24	48.3	46.09	48.11	199285	48.11	up	up	correct
AII.TO	Almonty Industries Inc	20220429	0.86	0.86	0.85	0.85	8033	0.85	down	up	incorrect
AIM-PC.TO	Aimia Inc	20220429	23.74	23.74	23.74	23.74	200	23.74
AIM.TO	Aimia Inc	20220429	5	5.06	4.92	4.92	129849	4.92	down	up	incorrect
AKT-A.TO	AKITA Drilling Ltd	20220429	2.41	2.64	2.33	2.33	116227	2.33	down	down	correct
AKU.TO	Akumin Inc	20220429	1.3	1.3	1.3	1.3	500	1.3
ALA-PA.TO	ALA-PA	20220429	16.59	17.01	16.59	16.88	6032	16.88	up	up	correct
ALA-PB.TO	ALA-PB	20220429	17.5	17.95	17.25	17.95	800	17.95	up	down	incorrect
ALA-PE.TO	AltaGas Ltd	20220429	22.72	22.9	22.7	22.7	6700	22.7	down	down	correct
ALA-PG.TO	AltaGas Ltd	20220429	20.32	20.5	20.32	20.5	1700	20.5	up	up	correct
ALA-PU.TO	AltaGas Ltd	20220429	24.37	24.37	24.37	24.37	518	24.37
ALA.TO	AltaGas Ltd	20220429	30.14	30.18	29.25	29.38	1041258	29.38	down	up	incorrect
ALC.TO	Algoma Central Corporation	20220429	17.46	17.46	17.1	17.26	8783	17.26	down	down	correct
ALS.TO	Altius Minerals Corporation	20220429	22.06	22.41	21.42	21.44	128825	21.44	down	down	correct
ALYA.TO	Alithya Group Inc	20220429	3.04	3.04	2.94	2.94	24896	2.94	down	up	incorrect
AMM.TO	Almaden Minerals Ltd	20220429	0.4	0.4	0.385	0.39	1500	0.39	down	up	incorrect
AND.TO	Andlauer Healthcare Group Inc	20220429	45.16	45.62	44.71	44.74	6220	44.74	down	up	incorrect
ANX.TO	Anaconda Mining Inc	20220429	0.58	0.61	0.55	0.59	134160	0.59	up	up	correct
AOI.TO	Africa Oil Corp	20220429	2.69	2.75	2.62	2.64	553251	2.64	down	down	correct
AOT.TO	Ascot Resources Ltd	20220429	0.88	0.91	0.86	0.89	317859	0.89	up	up	correct
AP-UN.TO	Allied Properties Real Estate Investment Trust	20220429	42.83	43	41.68	41.73	402209	41.73	down	up	incorrect
APLI.TO	Appili Therapeutics Inc	20220429	0.11	0.11	0.105	0.11	53551	0.11
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20220429	13.89	13.89	13.57	13.58	45299	13.58	down	down	correct
APS.TO	Aptose Biosciences Inc	20220429	1.52	1.52	1.46	1.51	20708	1.51	down	up	incorrect
AQN-PA.TO	AQN-PA	20220429	23.33	23.33	22.62	23	785	23	down	down	correct
AQN-PD.TO	AQN-PD	20220429	23.01	23.01	23	23	1200	23	down	down	correct
AQN.TO	Algonquin Power & Utilities Corp	20220429	18.94	18.94	18.56	18.6	2847080	18.6	down	up	incorrect
AR.TO	Argonaut Gold Inc	20220429	2.2	2.24	2.135	2.15	367247	2.15	down	down	correct
ARB.TO	Accelerate Arbitrage Fund	20220429	26.25	26.39	26.25	26.38	2444	26.38	up	down	incorrect
ARE.TO	Aecon Group Inc	20220429	15.34	15.34	14.97	14.97	611530	14.97	down	up	incorrect
ARG.TO	Amerigo Resources Ltd	20220429	1.6	1.63	1.58	1.59	172749	1.59	down	down	correct
ARIS.TO	Aris Gold Corp	20220429	1.78	1.81	1.72	1.72	16674	1.72	down	down	correct
ARX.TO	ARC Resources Ltd	20220429	17.62	17.9	17.49	17.81	3222054	17.81	up	up	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20220429	0.93	0.94	0.9	0.9	43776	0.9	down	down	correct
ASND.TO	Ascendant Resources Inc	20220429	0.2	0.2	0.2	0.2	3402	0.2
ASP.TO	Acerus Pharmaceuticals Corporation	20220429	4.98	4.98	2.96	4.855	46949	4.855	down	down	correct
AT.TO	AcuityAds Holdings Inc	20220429	3.91	4.02	3.86	3.88	131071	3.88	down	down	correct
ATA.TO	ATS Automation Tooling Systems Inc	20220429	38.36	38.36	37.21	37.49	220514	37.49	down	up	incorrect
ATE.TO	Antibe Therapeutics Inc.	20220429	0.66	0.66	0.66	0.66	8856	0.66
ATH.TO	Athabasca Oil Corporation	20220429	2.56	2.59	2.39	2.46	6854882	2.46	down	down	correct
ATZ.TO	Aritzia Inc	20220429	44.43	46.28	44.43	45.75	236500	45.75	up	up	correct
AUMN.TO	Golden Minerals Company	20220429	0.55	0.56	0.55	0.55	8305	0.55
AVCN.TO	Avicanna Inc	20220429	0.4	0.43	0.38	0.39	160726	0.39	down	down	correct
AVL.TO	Avalon Advanced Materials Inc	20220429	0.175	0.175	0.165	0.165	333127	0.165	down	down	correct
AVNT.TO	Avant Brands Inc	20220429	0.26	0.26	0.235	0.24	19867	0.24	down	down	correct
AW-UN.TO	A&W Revenue Royalties Income Fund	20220429	40.89	41.2	40.64	40.87	8028	40.87	down	down	correct
AX-PE.TO	Artis Real Estate Investment Trust	20220429	23.45	23.5	23.45	23.5	2500	23.5	up	down	incorrect
AX-PI.TO	Artis Real Estate Investment Trust	20220429	24.92	24.95	24.92	24.95	1400	24.95	up	up	correct
AXU.TO	Alexco Resource Corp	20220429	1.54	1.54	1.35	1.35	364353	1.35	down	down	correct
AYA.TO	Aya Gold & Silver Inc	20220429	8.29	8.29	8.03	8.04	407212	8.04	down	up	incorrect
AYM.TO	Atalaya Mining Plc	20220429	6.1	6.1	6.1	6.1	541	6.1
BAM-A.TO	Brookfield Asset Management Inc	20220429	65.62	66.07	63.85	64.08	1745288	64.08	down	down	correct
BAM-PB.TO	BAM-PB	20220429	13.07	13.29	13.01	13.01	2355	13.01	down	down	correct
BAM-PC.TO	BAM-PC	20220429	13.14	13.39	13.14	13.39	900	13.39	up	up	correct
BAM-PE.TO	BAM-PE	20220429	18.72	18.72	18.72	18.72	152	18.72
BAM-PFB.TO	Brookfield Asset Management Inc	20220429	20.5	20.79	20.5	20.6	6450	20.6	up	up	correct
BAM-PFC.TO	Brookfield Asset Management Inc	20220429	20.99	21	20.99	21	314	21	up	up	correct
BAM-PFE.TO	Brookfield Asset Management Inc	20220429	19	19	18.98	18.98	250	18.98	down	down	correct
BAM-PFF.TO	Brookfield Asset Management Inc. PREF SR 40 CL A	20220429	20.45	20.73	20.45	20.73	5572	20.73	up	down	incorrect
BAM-PFH.TO	Brookfield Asset Management Inc. PFD SHS A SR44	20220429	24.5	24.97	24.5	24.89	641	24.89	up	up	correct
BAM-PFI.TO	Brookfield Asset Management Inc	20220429	25.18	25.19	25.1	25.1	1026	25.1	down	down	correct
BAM-PFJ.TO	Brookfield Asset Management Inc. PFD SR 48 CL A	20220429	24.2	24.33	24.2	24.33	4289	24.33	up	up	correct
BAM-PK.TO	BAM-PK	20220429	13.12	13.25	13.12	13.15	2286	13.15	up	up	correct
BAM-PM.TO	Brookfield Asset Management Inc	20220429	20.66	20.66	20.66	20.66	465	20.66
BAM-PN.TO	BAM-PN	20220429	20.04	20.04	20.04	20.04	407	20.04
BAM-PR.TO	Brookfield Asset Management Inc	20220429	17.33	17.7	17.33	17.59	1735	17.59	up	up	correct
BAM-PT.TO	Brookfield Asset Management Inc	20220429	17.46	18.27	17.46	18.05	3025	18.05	up	down	incorrect
BAM-PX.TO	BAM-PX	20220429	17.32	17.6	17.25	17.6	6000	17.6	up	up	correct
BAM-PZ.TO	BAM-PZ	20220429	22.79	23	22.78	22.83	4000	22.83	up	up	correct
BAMR.TO	Brookfield Asset Management Reinsurance Partners Ltd	20220429	65.96	66.46	64.24	64.25	34255	64.25	down	up	incorrect
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20220429	29.9	29.9	29.9	29.9	1305	29.9
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20220429	31.85	31.85	30.73	30.73	5650	30.73	down	down	correct
BB.TO	BlackBerry Limited	20220429	7.41	7.66	7.335	7.35	1487363	7.35	down	down	correct
BBD-A.TO	Bombardier Inc	20220429	1.46	1.46	1.42	1.43	31864	1.43	down	down	correct
BBD-B.TO	Bombardier Inc	20220429	1.27	1.31	1.25	1.26	2305205	1.26	down	up	incorrect
BBD-PB.TO	Bombardier Inc	20220429	16.49	16.94	16.31	16.94	82500	16.94	up	down	incorrect
BBD-PC.TO	Bombardier Inc	20220429	17.22	17.55	17.21	17.22	3428	17.22
BBD-PD.TO	Bombardier Inc	20220429	20.25	21.25	20.25	21.25	72173	21.25	up	up	correct
BBIG.TO	Horizons Global BBIG Technology ETF	20220429	21.3	21.3	21.25	21.25	1134	21.25	down	up	incorrect
BBTV.TO	BBTV Holdings Inc	20220429	2.16	2.21	2.1	2.14	40250	2.14	down	down	correct
BBU-UN.TO	Brookfield Business Partners L.P	20220429	32.19	32.45	30.54	30.72	81470	30.72	down	down	correct
BCE-PB.TO	BCE Inc	20220429	18.44	18.87	18.44	18.67	4550	18.67	up	up	correct
BCE-PC.TO	BCE Inc	20220429	18.99	18.99	18.99	18.99	200	18.99
BCE-PD.TO	BCE Inc	20220429	18.51	18.83	18.5	18.76	2000	18.76	up	up	correct
BCE-PE.TO	BCE Inc	20220429	18.62	18.76	18.62	18.64	4100	18.64	up	up	correct
BCE-PF.TO	BCE Inc	20220429	18.21	18.5	18.2	18.48	6259	18.48	up	up	correct
BCE-PG.TO	BCE Inc	20220429	16.8	16.86	16.38	16.83	1690	16.83	up	up	correct
BCE-PH.TO	BCE Inc	20220429	18.37	18.37	18.37	18.37	1000	18.37
BCE-PI.TO	BCE Inc	20220429	16.84	16.84	16.83	16.83	850	16.83	down	down	correct
BCE-PJ.TO	BCE Inc	20220429	18.68	18.68	18.68	18.68	800	18.68
BCE-PK.TO	BCE Inc	20220429	16.35	16.7	16.17	16.36	11554	16.36	up	up	correct
BCE-PM.TO	BCE Inc	20220429	16.36	16.75	16.35	16.7	31359	16.7	up	up	correct
BCE-PQ.TO	BCE Inc	20220429	22.1	22.18	22.05	22.18	10402	22.18	up	up	correct
BCE-PR.TO	BCE Inc	20220429	16.3	16.67	16.3	16.67	700	16.67	up	up	correct
BCE-PT.TO	BCE Inc	20220429	20.98	21.38	20.98	21.21	14700	21.21	up	down	incorrect
BCE-PZ.TO	BCE Inc	20220429	18.75	18.75	18.75	18.75	100	18.75
BCE.TO	BCE Inc	20220429	69.7	69.7	68.22	68.3	2914440	68.3	down	up	incorrect
BDGI.TO	Badger Infrastructure Solutions Ltd	20220429	29.77	30.05	29.3	29.75	31818	29.75	down	down	correct
BDI.TO	Black Diamond Group Limited	20220429	4.5	4.55	4.34	4.37	27515	4.37	down	down	correct
BDT.TO	Bird Construction Inc	20220429	8.82	8.82	8.58	8.6	49319	8.6	down	down	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20220429	58.03	58.37	56.34	56.37	158598	56.37	down	down	correct
BEP-PG.TO	Brookfield Renewable Partners L.P	20220429	25.01	25.28	25.01	25.25	1800	25.25	up	up	correct
BEP-PK.TO	Brookfield Renewable Partners L.P	20220429	25	25	25	25	1400	25
BEP-PM.TO	Brookfield Renewable Partners L.P	20220429	23.86	23.9	23.8	23.9	2900	23.9	up	down	incorrect
BEP-PO.TO	Brookfield Renewable Partners L.P	20220429	25.35	25.35	25.15	25.35	3410	25.35
BEP-UN.TO	Brookfield Renewable Partners L.P	20220429	45.25	45.65	44.95	45.23	261084	45.23	down	up	incorrect
BEPC.TO	Brookfield Renewable Corporation	20220429	46.01	46.7	45.8	46.13	330251	46.13	up	up	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20220429	16.74	16.74	16.68	16.69	2900	16.69	down	down	correct
BGC.TO	Bristol Gate Concentrated Canadian Equity ETF	20220429	25.35	25.35	25.35	25.35	2100	25.35
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20220429	6.89	6.89	6.4	6.48	56210	6.48	down	down	correct
BGU-U.TO	Bristol Gate Concentrated US Equity ETF	20220429	25.59	25.66	25.01	25.01	350	25.01	down	down	correct
BGU.TO	Bristol Gate Concentrated US Equity ETF	20220429	32.43	32.43	32.33	32.33	2150	32.33	down	up	incorrect
BHC.TO	Bausch Health Companies Inc	20220429	25.19	25.25	24.4	24.41	589605	24.41	down	up	incorrect
BIK-PA.TO	BIP Investment Corporation	20220429	25.5	25.5	25.45	25.45	947	25.45	down	down	correct
BIP-PB.TO	Brookfield Infrastructure Partners L.P	20220429	25.89	25.96	25.89	25.9	3803	25.9	up	up	correct
BIP-PE.TO	Brookfield Infrastructure Partners L.P	20220429	24.27	24.86	24.27	24.86	3500	24.86	up	down	incorrect
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20220429	24.95	25.19	24.95	25.06	5800	25.06	up	down	incorrect
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20220429	81.42	81.42	79.55	80.21	249733	80.21	down	down	correct
BIPC.TO	Brookfield Infrastructure Corporation	20220429	92.84	92.84	90.86	91.15	133897	91.15	down	down	correct
BIR-PA.TO	Birchcliff Energy Ltd	20220429	25.56	25.56	25.45	25.46	1100	25.46	down	down	correct
BIR-PC.TO	Birchcliff Energy Ltd	20220429	25.2	25.2	25.2	25.2	300	25.2
BIR.TO	Birchcliff Energy Ltd	20220429	9.51	9.7	9.22	9.4	941363	9.4	down	down	correct
BITC-U.TO	Ninepoint Bitcoin ETF	20220429	11.44	11.45	11.44	11.45	1080	11.45	up	up	correct
BITC.TO	Ninepoint Bitcoin ETF	20220429	14.76	14.85	14.61	14.61	3335	14.61	down	down	correct
BITI.TO	BetaPro Inverse Bitcoin ETF	20220429	14.07	14.6	14.04	14.54	101172	14.54	up	up	correct
BK-PA.TO	BK-PA	20220429	10.2	10.21	10.19	10.19	9500	10.19	down	down	correct
BK.TO	Canadian Banc Corp	20220429	14.52	14.56	14.41	14.45	27295	14.45	down	down	correct
BKI.TO	Black Iron Inc	20220429	0.11	0.115	0.11	0.11	124453	0.11
BKL-F.TO	Invesco Senior Loan Index ETF	20220429	16.97	16.97	16.95	16.95	300	16.95	down	down	correct
BLB-UN.TO	Bloom Select Income Fund	20220429	9.48	9.48	9.48	9.48	1000	9.48
BLDP.TO	Ballard Power Systems Inc	20220429	10.66	11.21	10.59	10.67	1253777	10.67	up	up	correct
BLN.TO	Blackline Safety Corp	20220429	5.28	5.28	5.28	5.28	917	5.28
BLU.TO	BELLUS Health Inc	20220429	10.14	10.48	10.11	10.32	39939	10.32	up	up	correct
BLX.TO	Boralex Inc	20220429	38.77	38.77	38.01	38.51	226207	38.51	down	down	correct
BMO-PC.TO	Bank of Montreal	20220429	24.98	24.98	24.97	24.97	9984	24.97	down	down	correct
BMO-PD.TO	Bank of Montreal	20220429	24.94	25.03	24.92	25.03	2853	25.03	up	up	correct
BMO-PE.TO	Bank of Montreal	20220429	23.18	23.43	23.05	23.39	14097	23.39	up	up	correct
BMO-PF.TO	BMO-PF	20220429	25.15	25.48	25.15	25.48	8650	25.48	up	up	correct
BMO-PS.TO	BMO-PS	20220429	21.12	21.42	21.12	21.41	9560	21.41	up	up	correct
BMO-PT.TO	BMO-PT	20220429	20.64	20.79	20.12	20.12	10291	20.12	down	down	correct
BMO-PW.TO	Bank of Montreal	20220429	20.58	21.16	20.52	21.16	5400	21.16	up	up	correct
BMO-PY.TO	Bank of Montreal	20220429	21.5	21.5	21.5	21.5	150	21.5
BMO.TO	Bank of Montreal	20220429	138.39	139.055	136.03	136.21	6104777	136.21	down	down	correct
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20220429	17.72	17.83	17.72	17.83	1360	17.83	up	up	correct
BNE.TO	Bonterra Energy Corp	20220429	11.51	12.02	11.37	11.71	140858	11.71	up	up	correct
BNG.TO	Bengal Energy Ltd	20220429	0.14	0.14	0.13	0.13	48981	0.13	down	down	correct
BNK-PA.TO	Big Banc Split Corp	20220429	11.01	11.01	11	11	4300	11	down	down	correct
BNS-PI.TO	The Bank of Nova Scotia	20220429	22.52	24.3	22.52	23.5	9939	23.5	up	down	incorrect
BNS.TO	The Bank of Nova Scotia	20220429	82.15	82.67	81.25	81.35	4766422	81.35	down	down	correct
BOS.TO	AirBoss of America Corp	20220429	31.5	31.99	31.03	31.12	40784	31.12	down	down	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20220429	16.55	16.62	16.32	16.39	34679	16.39	down	down	correct
BPO-PA.TO	Brookfield Office Properties Inc	20220429	18.31	18.46	18.3	18.35	1870	18.35	up	up	correct
BPO-PC.TO	Brookfield Office Properties Inc	20220429	25.02	25.18	24.81	25.18	1563	25.18	up	up	correct
BPO-PE.TO	BPO-PE	20220429	22	22.75	22	22.75	5562	22.75	up	up	correct
BPO-PG.TO	BPO-PG	20220429	23.33	23.46	23.33	23.45	1630	23.45	up	up	correct
BPO-PI.TO	Brookfield Office Properties Inc	20220429	21.39	21.65	21.19	21.24	2345	21.24	down	down	correct
BPO-PN.TO	Brookfield Office Properties Inc	20220429	16.02	16.02	16.02	16.02	750	16.02
BPO-PP.TO	Brookfield Office Properties Inc	20220429	17.25	17.26	16.98	16.98	2523	16.98	down	down	correct
BPO-PR.TO	BPO-PR	20220429	17.99	18	17.73	17.83	4607	17.83	down	down	correct
BPO-PT.TO	Brookfield Office Properties Inc PR	20220429	20.12	20.12	19.98	19.98	631	19.98	down	down	correct
BPO-PW.TO	Brookfield Office Properties Inc	20220429	12.3	12.3	12.3	12.3	100	12.3
BPO-PY.TO	Brookfield Office Properties Inc	20220429	12.05	12.45	12.05	12.45	600	12.45	up	up	correct
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20220429	23.61	23.65	23.58	23.58	3229	23.58	down	down	correct
BPS-PB.TO	BPS-PB	20220429	25.04	25.04	25.04	25.04	900	25.04
BPS-PU.TO	BPS-PU	20220429	25.05	25.1	25.05	25.1	600	25.1	up	up	correct
BR.TO	Big Rock Brewery Inc	20220429	3.9	3.9	3.9	3.9	100	3.9
BRAG.TO	Bragg Gaming Group Inc	20220429	6.92	7.08	6.79	6.88	51721	6.88	down	down	correct
BRE.TO	Bridgemarq Real Estate Services Inc	20220429	14.57	14.6	13.9	13.99	34486	13.99	down	down	correct
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20220429	17.06	17.31	17.06	17.21	3501	17.21	up	up	correct
BRF-PB.TO	Brookfield Renewable Power Preferred Equity Inc	20220429	18	18	18	18	600	18
BRF-PC.TO	BRF-PC	20220429	20.04	20.28	19.95	20.28	2904	20.28	up	up	correct
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20220429	20.37	20.37	20.37	20.37	681	20.37
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20220429	20.34	20.5	20.34	20.34	300	20.34
BRY.TO	Bri-Chem Corp	20220429	0.495	0.495	0.495	0.495	3305	0.495
BSO-UN.TO	Brookfield Select Opportunities Income Fund	20220429	6.06	6.2	6.06	6.15	5705	6.15	up	down	incorrect
BSX.TO	Belo Sun Mining Corp	20220429	0.38	0.47	0.37	0.435	935593	0.435	up	up	correct
BTB-UN.TO	BTB Real Estate Investment Trust	20220429	4.25	4.25	4.15	4.16	226126	4.16	down	down	correct
BTCC-B.TO	Purpose Bitcoin ETF	20220429	7.33	7.37	7.22	7.24	574101	7.24	down	up	incorrect
BTCC-U.TO	Purpose Bitcoin ETF	20220429	7.29	7.36	7.13	7.16	245866	7.16	down	down	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20220429	7.9	7.98	7.73	7.76	214583	7.76	down	down	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20220429	8.3	8.34	8.17	8.19	16990	8.19	down	down	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20220429	7.48	7.54	7.365	7.39	167811	7.39	down	up	incorrect
BTE.TO	Baytex Energy Corp	20220429	7.01	7.12	6.5	6.57	11510952	6.57	down	down	correct
BTO.TO	B2Gold Corp	20220429	5.57	5.61	5.435	5.45	3576636	5.45	down	down	correct
BU.TO	Burcon NutraScience Corporation	20220429	0.93	0.93	0.88	0.88	17411	0.88	down	down	correct
BUI.TO	Buhler Industries Inc	20220429	2.55	2.55	2.55	2.55	100	2.55
BYD.TO	Boyd Group Services Inc	20220429	159.56	161.29	158.47	159	63560	159	down	down	correct
BYL.TO	Baylin Technologies Inc	20220429	0.74	0.75	0.74	0.75	3102	0.75	up	down	incorrect
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20220429	19.26	19.26	19.26	19.26	300	19.26
CAE.TO	CAE Inc	20220429	33.28	33.8	30.39	30.55	1452841	30.55	down	up	incorrect
CAGG.TO	CI Yield Enhanced Canada Aggregate Bond Index ETF	20220429	44.29	44.29	44.29	44.29	1039	44.29
CALL-B.TO	Evolve US Banks Enhanced Yield Fund UnHedged Units	20220429	19.11	19.11	19.11	19.11	1402	19.11
CALL-U.TO	Evolve US Banks Enhanced Yield Fund	20220429	18.61	18.61	18.61	18.61	700	18.61
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20220429	17.42	17.42	17	17	3849	17	down	up	incorrect
CARE.TO	Dialogue Health Technologies Inc	20220429	5.01	5.14	4.9	5.11	62767	5.11	up	up	correct
CARS-B.TO	Evolve Automobile Innovation Index Fund	20220429	38.22	38.22	38.22	38.22	101	38.22
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20220429	36.37	36.93	35.44	35.5	5500	35.5	down	up	incorrect
CAS.TO	Cascades Inc	20220429	12.85	12.88	12.63	12.63	182855	12.63	down	down	correct
CBD-U.TO	Hempfusion Wellness Inc	20220429	0.08	0.08	0.065	0.07	189207	0.07	down	down	correct
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20220429	17.23	17.26	17.23	17.23	4215	17.23
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20220429	17.44	17.46	17.43	17.43	14229	17.43	down	up	incorrect
CCA.TO	Cogeco Communications Inc	20220429	107.1	108.55	105.15	105.5	109787	105.5	down	down	correct
CCL-B.TO	CCL Industries Inc	20220429	57	57	55.95	56.01	216443	56.01	down	down	correct
CCM.TO	Canagold Resources Ltd	20220429	0.38	0.39	0.38	0.38	57023	0.38
CCNS.TO	CIBC Conservative Fixed Income Pool ETF	20220429	18	18	18	18	100	18
CCO.TO	Cameco Corporation	20220429	33.84	34.59	32.96	33.17	1626691	33.17	down	down	correct
CDAY.TO	Ceridian HCM Holding Inc	20220429	72.88	75	72.02	72.05	10340	72.05	down	down	correct
CDIV.TO	Manulife Smart Dividend ETF	20220429	13.37	13.37	13.2	13.2	5785	13.2	down	up	incorrect
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20220429	16.7	16.7	16.65	16.7	7400	16.7
CEE.TO	Centamin plc	20220429	1.44	1.47	1.44	1.47	16160	1.47	up	down	incorrect
CEF-U.TO	Sprott Physical Gold and Silver Trust	20220429	18.48	18.48	18.48	18.48	100	18.48
CEF.TO	Sprott Physical Gold and Silver Trust	20220429	23.51	23.78	23.4	23.64	30759	23.64	up	up	correct
CET.TO	Cathedral Energy Services Ltd	20220429	0.72	0.72	0.69	0.69	137225	0.69	down	down	correct
CEU.TO	CES Energy Solutions Corp	20220429	2.71	2.77	2.59	2.63	878942	2.63	down	up	incorrect
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20220429	15.91	16.02	15.87	15.87	10967	15.87	down	down	correct
CF-PC.TO	Canaccord Genuity Group Inc	20220429	24.2	24.2	24.2	24.2	800	24.2
CF.TO	Canaccord Genuity Group Inc	20220429	11.17	11.55	11.15	11.3	167918	11.3	up	up	correct
CFF.TO	Conifex Timber Inc	20220429	1.81	1.83	1.81	1.81	2589	1.81
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20220429	18.31	18.33	18.31	18.33	1901	18.33	up	up	correct
CFP.TO	Canfor Corporation	20220429	25.08	25.29	24.47	24.48	258680	24.48	down	down	correct
CFW.TO	Calfrac Well Services Ltd	20220429	5.08	5.08	4.94	5.04	16179	5.04	down	down	correct
CFX.TO	Canfor Pulp Products Inc	20220429	5.58	5.78	5.53	5.65	55643	5.65	up	up	correct
CG.TO	Centerra Gold Inc	20220429	11.91	12	11.77	11.89	627165	11.89	down	down	correct
CGG.TO	China Gold International Resources Corp. Ltd	20220429	4.85	4.85	4.79	4.8	624	4.8	down	down	correct
CGI-PD.TO	CGI-PD	20220429	25.05	25.05	25.05	25.05	2000	25.05
CGI.TO	Canadian General Investments Limited	20220429	39.28	39.42	39	39	1193	39	down	down	correct
CGL-C.TO	iShares Gold Bullion ETF	20220429	20.79	21	20.79	20.9	6113	20.9	up	up	correct
CGL.TO	iShares Gold Bullion ETF	20220429	15.62	15.67	15.51	15.51	48554	15.51	down	down	correct
CGLO.TO	CIBC Global Growth ETF	20220429	21.99	21.99	21.7	21.75	9902	21.75	down	down	correct
CGO.TO	Cogeco Inc	20220429	77.44	79	76.5	76.5	14933	76.5	down	up	incorrect
CGR.TO	iShares Global Real Estate Index ETF	20220429	32.4	32.4	32.05	32.05	1777	32.05	down	down	correct
CGRE.TO	CI Global REIT Private Pool - ETF C$ Series	20220429	25.16	25.16	25.16	25.16	215	25.16
CGX.TO	Cineplex Inc	20220429	13.21	13.39	13.01	13.16	430125	13.16	down	down	correct
CGXF.TO	CI Gold+ Giants Covered Call ETF	20220429	12.74	12.82	12.6	12.6	6574	12.6	down	down	correct
CGY.TO	Calian Group Ltd	20220429	69.84	71.27	69.84	70.92	40684	70.92	up	down	incorrect
CHB.TO	iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged)	20220429	16.14	16.14	16.06	16.12	6129	16.12	down	down	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20220429	7.74	7.76	7.51	7.55	153889	7.55	down	down	correct
CHNA-B.TO	WisdomTree ICBCCS S&P China 500 Index ETF	20220429	23.37	23.87	23.37	23.87	1802	23.87	up	up	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20220429	15.47	15.48	15.18	15.18	1043251	15.18	down	down	correct
CHPS.TO	Horizons Global Semiconductor Index ETF	20220429	23.02	23.17	22.6	22.61	2437	22.61	down	down	correct
CHR.TO	Chorus Aviation Inc	20220429	3.9	3.92	3.84	3.86	366731	3.86	down	down	correct
CHW.TO	Chesswood Group Limited	20220429	13.4	13.54	13.35	13.54	7301	13.54	up	up	correct
CIA.TO	Champion Iron Limited	20220429	6.65	6.71	6.44	6.44	337009	6.44	down	down	correct
CIBR.TO	First Trust Nasdaq Cybersecurity ETF	20220429	36.12	36.12	35.09	35.09	1814	35.09	down	up	incorrect
CIC.TO	CI Canadian Banks Income Class ETF	20220429	12.65	12.68	12.5	12.5	8606	12.5	down	down	correct
CIEM.TO	CI Emerging Markets Alpha ETF	20220429	17.06	17.06	17.06	17.06	1200	17.06
CIF.TO	iShares Global Infrastructure Index ETF	20220429	33.87	33.88	33.35	33.35	16352	33.35	down	down	correct
CIGI.TO	Colliers International Group Inc	20220429	144.87	145.21	141.18	141.85	91276	141.85	down	down	correct
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20220429	23.86	23.86	23.78	23.78	862	23.78	down	down	correct
CINT.TO	CIBC International Equity ETF	20220429	19.48	19.48	19.23	19.25	3255	19.25	down	up	incorrect
CINV.TO	CI Global Alpha Innovation ETF	20220429	14.2	14.2	14.2	14.2	333	14.2
CIU-PA.TO	CIU-PA	20220429	19.85	19.9	19.85	19.9	3300	19.9	up	up	correct
CIU-PC.TO	CIU-PC	20220429	15	15	15	15	1000	15
CIX.TO	CI Financial Corp	20220429	17.21	17.38	16.72	16.75	1009850	16.75	down	up	incorrect
CJ.TO	Cardinal Energy Ltd	20220429	7.09	7.14	6.76	6.85	1041635	6.85	down	down	correct
CJR-B.TO	Corus Entertainment Inc	20220429	4.28	4.31	4.2	4.21	1151008	4.21	down	down	correct
CJT.TO	Cargojet Inc	20220429	153.9	154.71	148.13	150.09	67656	150.09	down	down	correct
CKI.TO	Clarke Inc	20220429	11.1	11.44	11.1	11.2	4200	11.2	up	up	correct
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20220429	16.89	16.9	16.88	16.895	10749	16.895	up	up	correct
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20220429	16.97	17	16.97	16.99	26214	16.99	up	up	correct
CLP-UN.TO	International Clean Power Dividend Fund	20220429	8.03	8.03	7.63	7.67	21500	7.67	down	down	correct
CLS.TO	Celestica Inc	20220429	14.48	14.84	14.26	14.44	295419	14.44	down	down	correct
CM-PO.TO	CM-PO	20220429	20.59	21.15	20.59	20.98	5991	20.98	up	up	correct
CM-PP.TO	Canadian Imperial Bank of Commerce	20220429	20.77	20.98	20.77	20.93	3208	20.93	up	up	correct
CM-PQ.TO	Canadian Imperial Bank of Commerce	20220429	21.5	21.5	21.5	21.5	245	21.5
CM-PR.TO	Canadian Imperial Bank of Commerce	20220429	24.98	25.01	24.98	25	34174	25	up	up	correct
CM-PS.TO	CM-PS	20220429	22.31	23.28	22.31	23.27	15175	23.27	up	up	correct
CM-PT.TO	Canadian Imperial Bank of Commerce	20220429	25.43	25.44	25.42	25.42	1400	25.42	down	up	incorrect
CM-PY.TO	Canadian Imperial Bank of Commerce	20220429	25.42	25.7	25.4	25.7	5744	25.7	up	up	correct
CM.TO	Canadian Imperial Bank of Commerce	20220429	143.36	144.22	141.9	142.02	1171139	142.02	down	up	incorrect
CMAG.TO	CI Munro Alternative Global Growth ETF	20220429	24.5	24.54	24.22	24.22	17021	24.22	down	down	correct
CMAR-U.TO	CI Marret Alternative Absolute Return Bond ETF	20220429	19.07	19.07	19.07	19.07	100	19.07
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20220429	18.99	19.05	18.99	19	2959	19	up	up	correct
CMEY.TO	CI Marret Alternative Enhanced Yield Fund - ETF C$ Series	20220429	19.96	19.96	19.96	19.96	250	19.96
CMG.TO	Computer Modelling Group Ltd	20220429	4.91	4.93	4.76	4.77	21327	4.77	down	down	correct
CMGG.TO	CI Munro Global Growth Equity Fund	20220429	18.21	18.21	17.98	17.98	12500	17.98	down	down	correct
CMMC.TO	Copper Mountain Mining Corporation	20220429	3.01	3.11	2.87	2.87	1113515	2.87	down	up	incorrect
CMR.TO	iShares Premium Money Market ETF	20220429	50	50.01	50	50.01	3680	50.01	up	up	correct
CMUE-F.TO	CIBC Multifactor U.S. Equity ETF	20220429	26.41	26.41	26.41	26.41	100	26.41
CNE.TO	Canacol Energy Ltd	20220429	2.91	2.91	2.85	2.85	136688	2.85	down	down	correct
CNQ.TO	Canadian Natural Resources Limited	20220429	79.85	80.93	79	79.51	3894757	79.51	down	up	incorrect
CNR.TO	Canadian National Railway Company	20220429	154.2	154.72	151	151.08	1543407	151.08	down	down	correct
COW.TO	iShares Global Agriculture Index ETF	20220429	77.25	77.5	75.9	75.91	7680	75.91	down	down	correct
CP.TO	Canadian Pacific Railway Limited	20220429	95.44	95.46	93.84	93.97	1732932	93.97	down	down	correct
CPG.TO	Crescent Point Energy Corp	20220429	9.13	9.37	8.83	8.9	5349827	8.9	down	down	correct
CPH.TO	Cipher Pharmaceuticals Inc	20220429	2.2	2.24	2.15	2.24	8983	2.24	up	up	correct
CPI.TO	Condor Petroleum Inc	20220429	0.325	0.35	0.325	0.35	5084	0.35	up	up	correct
CPLS.TO	CIBC Core Plus Fixed Income Pool ETF	20220429	17.81	17.82	17.81	17.82	1200	17.82	up	down	incorrect
CPX-PA.TO	CPX-PA	20220429	14	15.01	14	14.75	4739	14.75	up	up	correct
CPX-PC.TO	CPX-PC	20220429	22.61	22.94	22.6	22.94	700	22.94	up	up	correct
CPX-PE.TO	CPX-PE	20220429	21.9	22.12	21.72	21.87	3200	21.87	down	down	correct
CPX-PI.TO	Capital Power Corporation	20220429	25.05	25.05	25.03	25.04	1200	25.04	down	up	incorrect
CPX-PK.TO	Capital Power Corporation	20220429	25.01	25.15	25	25.15	950	25.15	up	down	incorrect
CPX.TO	Capital Power Corporation	20220429	42.43	42.46	42.09	42.22	340944	42.22	down	down	correct
CR.TO	Crew Energy Inc	20220429	5.1	5.19	4.96	5.05	540128	5.05	down	down	correct
CRDL.TO	Cardiol Therapeutics Inc	20220429	1.82	1.87	1.74	1.74	67309	1.74	down	down	correct
CRED.TO	CI Alternative Investment Grade Credit Fund	20220429	19.05	19.09	19.05	19.09	5621	19.09	up	up	correct
CRON.TO	Cronos Group Inc	20220429	3.84	4.03	3.84	3.87	159391	3.87	up	up	correct
CRP.TO	Ceres Global Ag Corp	20220429	5.07	5.07	5.07	5.07	500	5.07
CRR-UN.TO	Crombie Real Estate Investment Trust	20220429	17.95	17.95	17.44	17.51	317190	17.51	down	down	correct
CRRX.TO	CareRx Corporation	20220429	5.21	5.21	5.2	5.2	985	5.2	down	down	correct
CRT-UN.TO	CT Real Estate Investment Trust	20220429	18.14	18.19	17.75	17.75	207427	17.75	down	down	correct
CRWN.TO	Crown Capital Partners Inc	20220429	7.99	8	7.99	8	525	8	up	up	correct
CS.TO	Capstone Mining Corp	20220429	5.7	6.08	5.7	5.85	1611221	5.85	up	up	correct
CSAV.TO	CI High Interest Savings ETF	20220429	50.03	50.03	50.03	50.03	802	50.03
CSD.TO	iShares Short Duration High Income ETF (CAD-Hedged)	20220429	15.95	16.01	15.925	15.99	5063	15.99	up	up	correct
CSH-UN.TO	Chartwell Retirement Residences	20220429	12.43	12.52	12.18	12.2	536667	12.2	down	down	correct
CSM.TO	ClearStream Energy Services Inc	20220429	0.05	0.05	0.05	0.05	157405	0.05
CSU.TO	Constellation Software Inc	20220429	2049.96	2060.46	2014.09	2021.87	33884	2021.87	down	down	correct
CSW-A.TO	Corby Spirit and Wine Limited	20220429	19.44	19.5	19.11	19.11	4218	19.11	down	down	correct
CSW-B.TO	Corby Spirit and Wine Limited	20220429	17.75	18.1	17.55	18	2925	18	up	up	correct
CTC-A.TO	Canadian Tire Corporation Limited	20220429	178	180.08	176.87	176.95	139263	176.95	down	up	incorrect
CTF-UN.TO	Citadel Income Fund	20220429	2.77	2.77	2.77	2.77	100	2.77
CTS.TO	Converge Technology Solutions Corp	20220429	8.89	9.26	8.62	8.63	326589	8.63	down	down	correct
CTX.TO	Crescita Therapeutics Inc	20220429	0.71	0.71	0.7	0.7	5046	0.7	down	down	correct
CU-PC.TO	CU-PC	20220429	21.5	21.91	21.36	21.91	6317	21.91	up	up	correct
CU-PD.TO	CU-PD	20220429	21.01	21.4	21.01	21.33	2200	21.33	up	up	correct
CU-PE.TO	Canadian Utilities Limited	20220429	20.74	21.46	20.72	21.46	2900	21.46	up	up	correct
CU-PF.TO	Canadian Utilities Limited	20220429	19.7	19.98	19.7	19.97	1750	19.97	up	up	correct
CU-PG.TO	CU-PG	20220429	20.05	20.05	19.93	19.93	1400	19.93	down	down	correct
CU-PH.TO	Canadian Utilities Limited	20220429	22.76	22.85	22.76	22.85	1369	22.85	up	down	incorrect
CU-PI.TO	Canadian Utilities Limited	20220429	25.5	25.5	25.18	25.18	644	25.18	down	down	correct
CU-X.TO	Canadian Utilities Limited	20220429	39.82	39.82	39.82	39.82	104	39.82
CU.TO	Canadian Utilities Limited	20220429	38.57	39.25	38.535	38.62	4074703	38.62	up	up	correct
CUB.TO	CubicFarm Systems Corp.	20220429	0.97	0.99	0.97	0.98	8030	0.98	up	up	correct
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20220429	51.91	51.91	51.02	51.02	2449	51.02	down	down	correct
CUEI.TO	CIBC U.S. Equity Index ETF	20220429	21	21	21	21	150	21
CUP-U.TO	Caribbean Utilities Company Ltd	20220429	15.11	15.11	15	15	365	15	down	down	correct
CVD.TO	iShares Convertible Bond Index ETF	20220429	17.42	17.56	17.42	17.55	5188	17.55	up	up	correct
CVE-PA.TO	Cenovus Energy Inc	20220429	15.25	15.32	15.1	15.15	20677	15.15	down	down	correct
CVE-PC.TO	Cenovus Energy Inc	20220429	21	21.22	21	21.22	700	21.22	up	up	correct
CVE-PE.TO	Cenovus Energy Inc	20220429	21.45	21.51	21.22	21.45	1900	21.45
CVE-PG.TO	Cenovus Energy Inc	20220429	20.39	20.4	20.21	20.4	3200	20.4	up	up	correct
CVE.TO	Cenovus Energy Inc	20220429	24.7	25.02	23.565	23.75	16579018	23.75	down	down	correct
CWB-PB.TO	Canadian Western Bank	20220429	20	20.1	19.85	19.85	17772	19.85	down	down	correct
CWB-PD.TO	Canadian Western Bank	20220429	25	25.25	25	25.25	850	25.25	up	up	correct
CWB.TO	Canadian Western Bank	20220429	32.68	32.97	32.35	32.41	172459	32.41	down	down	correct
CWEB.TO	Charlotte's Web Holdings Inc	20220429	1.1	1.18	1.1	1.12	86173	1.12	up	up	correct
CWL.TO	The Caldwell Partners International Inc	20220429	2.58	2.65	2.58	2.65	5761	2.65	up	up	correct
CWW.TO	iShares Global Water Index ETF	20220429	46.01	46.34	46.01	46.33	2786	46.33	up	up	correct
CXB.TO	Calibre Mining Corp	20220429	1.41	1.435	1.39	1.42	607963	1.42	up	up	correct
CXF.TO	CI Canadian Convertible Bond ETF Common	20220429	9.94	9.94	9.94	9.94	2912	9.94
CXI.TO	Currency Exchange International Corp	20220429	18.12	18.17	17.82	17.82	700	17.82	down	down	correct
CYB.TO	Cymbria Corporation	20220429	59.45	59.9	59.36	59.42	1633	59.42	down	down	correct
CYBR-B.TO	Evolve Cyber Security Index Fund - UnHedged Units	20220429	47	47	46.75	46.75	905	46.75	down	down	correct
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20220429	43	43	42.12	42.12	7644	42.12	down	down	correct
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20220429	21.72	21.72	21.29	21.29	4737	21.29	down	up	incorrect
D-UN.TO	Dream Office Real Estate Investment Trust	20220429	26.51	26.51	25.85	26	235790	26	down	down	correct
DATA-B.TO	Evolve Cloud Computing Index Fund	20220429	17.5	17.5	17.45	17.45	811	17.45	down	down	correct
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20220429	18.11	18.11	17.51	17.51	1956	17.51	down	down	correct
DBM.TO	Doman Building Materials Group Ltd	20220429	7.29	7.29	7.11	7.14	123534	7.14	down	down	correct
DBO.TO	D-BOX Technologies Inc	20220429	0.1	0.1	0.1	0.1	1050	0.1
DC-A.TO	Dundee Corporation	20220429	1.45	1.45	1.4	1.4	27300	1.4	down	down	correct
DCBO.TO	Docebo Inc	20220429	57	58.74	55	55.01	20488	55.01	down	up	incorrect
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20220429	17.79	17.79	17.79	17.79	301	17.79
DCM.TO	DATA Communications Management Corp	20220429	1.28	1.33	1.28	1.3	40622	1.3	up	down	incorrect
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20220429	18.39	18.39	18.39	18.39	100	18.39
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20220429	17.89	17.94	17.89	17.94	992	17.94	up	up	correct
DF-PA.TO	DF-PA	20220429	9.71	9.71	9.65	9.69	7900	9.69	down	up	incorrect
DF.TO	Dividend 15 Split Corp. II	20220429	6.4	6.45	6.39	6.4	164076	6.4
DFN-PA.TO	DFN-PA	20220429	9.88	9.88	9.65	9.79	39382	9.79	down	up	incorrect
DFN.TO	Dividend 15 Split Corp	20220429	8.56	8.56	8.48	8.5	316688	8.5	down	down	correct
DGR.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20220429	36.55	36.55	36.29	36.29	900	36.29	down	down	correct
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20220429	35	35	34.82	34.82	591	34.82	down	down	correct
DGS-PA.TO	DGS-PA	20220429	9.89	9.9	9.76	9.81	34920	9.81	down	down	correct
DGS.TO	Dividend Growth Split Corp	20220429	7.2	7.23	7.1	7.1	255256	7.1	down	down	correct
DHT-U.TO	DRI Healthcare Trust	20220429	6.77	6.77	6.05	6.05	540	6.05	down	down	correct
DHT-UN.TO	DRI Healthcare Trust	20220429	7.48	7.54	7.35	7.52	22601	7.52	up	up	correct
DIAM.TO	Star Diamond Corporation	20220429	0.305	0.31	0.305	0.305	52746	0.305
DII-B.TO	Dorel Industries Inc	20220429	8.55	8.625	8.27	8.31	49644	8.31	down	down	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20220429	15.78	15.83	14.96	14.96	2144056	14.96	down	up	incorrect
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20220429	31.05	31.05	31.05	31.05	143	31.05
DIV.TO	Diversified Royalty Corp	20220429	2.91	2.93	2.87	2.89	306312	2.89	down	up	incorrect
DIVS.TO	Evolve Active Canadian Preferred Share Fund	20220429	15.83	16.08	15.82	16.07	10580	16.07	up	up	correct
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20220429	10.04	10.05	10.04	10.04	399140	10.04
DLR.TO	Horizons US Dollar Currency ETF	20220429	12.79	12.92	12.78	12.91	835187	12.91	up	up	correct
DML.TO	Denison Mines Corp	20220429	1.77	1.8	1.655	1.66	3059574	1.66	down	down	correct
DN.TO	Delta 9 Cannabis Inc	20220429	0.28	0.28	0.27	0.27	45294	0.27	down	down	correct
DND.TO	Dye & Durham Limited	20220429	21.75	22.2	21.21	21.21	93294	21.21	down	down	correct
DNG.TO	Dynacor Gold Mines Inc	20220429	3.22	3.22	3.12	3.12	14577	3.12	down	down	correct
DNT.TO	Candente Copper Corp	20220429	0.185	0.185	0.175	0.175	69000	0.175	down	down	correct
DNTL.TO	dentalcorp Holdings Ltd	20220429	14.4	14.52	14.3	14.41	86379	14.41	up	up	correct
DOL.TO	Dollarama Inc	20220429	72.3	72.67	71.25	71.42	369963	71.42	down	down	correct
DOO.TO	BRP Inc	20220429	103.11	106.35	103.11	104.07	288107	104.07	up	up	correct
DPM.TO	Dundee Precious Metals Inc	20220429	7.44	7.57	7.35	7.44	430349	7.44
DQD.TO	CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF	20220429	36	36.06	35.55	35.57	8520	35.57	down	down	correct
DQI.TO	CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF	20220429	28.14	28.14	27.92	27.92	3150	27.92	down	down	correct
DR.TO	Medical Facilities Corporation	20220429	9.91	10.09	9.89	9.93	33178	9.93	up	up	correct
DRFG.TO	Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF	20220429	23.38	23.38	23.28	23.28	784	23.28	down	down	correct
DRFU.TO	Desjardins RI USA Multifactor - Low CO2 ETF	20220429	25.52	25.52	25.4	25.4	452	25.4	down	down	correct
DRM.TO	Dream Unlimited Corp	20220429	46.86	47.63	46.2	46.2	38064	46.2	down	down	correct
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20220429	25.51	25.51	25.17	25.17	1888	25.17	down	down	correct
DRMD.TO	Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF	20220429	22.46	22.46	22.46	22.46	100	22.46
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20220429	28.66	28.66	28.65	28.65	549	28.65	down	down	correct
DRT.TO	DIRTT Environmental Solutions Ltd	20220429	1.41	1.5	1.4	1.45	92414	1.45	up	up	correct
DRX.TO	ADF Group Inc	20220429	1.65	1.65	1.61	1.61	27235	1.61	down	down	correct
DS.TO	Dividend Select 15 Corp	20220429	8.71	8.86	8.6	8.61	35805	8.61	down	down	correct
DSG.TO	The Descartes Systems Group Inc	20220429	80.31	81.68	79.7	79.79	90842	79.79	down	up	incorrect
DXC.TO	Dynamic Active Canadian Dividend ETF	20220429	33.33	33.33	33.03	33.03	2724	33.03	down	down	correct
DXG.TO	Dynamic Active Global Dividend ETF	20220429	44.32	44.32	43.3	43.46	27773	43.46	down	down	correct
DXIF.TO	Dynamic Active International ETF	20220429	19.84	19.84	19.73	19.73	6140	19.73	down	down	correct
DXN.TO	Dynamic Active Global Infrastructure ETF	20220429	20	20	19.75	19.77	3242	19.77	down	down	correct
DXO.TO	Dynamic Active Crossover Bond ETF	20220429	19.58	19.58	19.58	19.58	300	19.58
DXP.TO	Dynamic Active Preferred Shares ETF	20220429	20.79	21.24	20.79	20.97	10716	20.97	up	up	correct
DXR.TO	Dynamic Active Retirement Income+ ETF	20220429	22.63	22.63	22.63	22.63	1201	22.63
DXT.TO	Dexterra Group Inc	20220429	7.28	7.28	7.06	7.07	20051	7.07	down	down	correct
DXU.TO	Dynamic Active U.S. Dividend ETF	20220429	42.68	42.68	41.95	41.95	7435	41.95	down	down	correct
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20220429	19.86	19.86	19.86	19.86	205	19.86
DXW.TO	Dynamic Active International Dividend ETF	20220429	21.26	21.34	21.22	21.22	1226	21.22	down	up	incorrect
DYA.TO	dynaCERT Inc	20220429	0.145	0.15	0.145	0.145	60245	0.145
E.TO	Enterprise Group Inc	20220429	0.36	0.36	0.35	0.36	5810	0.36
EBIT.TO	Bitcoin ETF CAD	20220429	18.74	18.89	18.48	18.54	83973	18.54	down	down	correct
ECN-PC.TO	ECN Capital Corp	20220429	25	25.08	25	25.02	2800	25.02	up	up	correct
ECN.TO	ECN Capital Corp	20220429	5.9	5.97	5.81	5.82	164380	5.82	down	down	correct
ECO.TO	EcoSynthetix Inc	20220429	6.41	6.41	6.21	6.22	4607	6.22	down	down	correct
EDGE.TO	Evolve Innovation Index Fund	20220429	32.58	32.94	31.73	31.73	7181	31.73	down	up	incorrect
EDGF.TO	Brompton European Dividend Growth ETF	20220429	10.16	10.16	10.14	10.14	4823	10.14	down	up	incorrect
EDR.TO	Endeavour Silver Corp	20220429	5	5.1	4.88	4.9	445089	4.9	down	down	correct
EDT.TO	Spectral Medical Inc	20220429	0.31	0.31	0.305	0.305	9041	0.305	down	down	correct
EDV.TO	Endeavour Mining plc	20220429	31.61	31.78	31.225	31.44	460453	31.44	down	up	incorrect
EFL.TO	Electrovaya Inc	20220429	0.8	0.82	0.8	0.81	18750	0.81	up	up	correct
EFN-PE.TO	Element Financial Corporation PREF SER	20220429	24.95	25	24.95	25	3200	25	up	down	incorrect
EFN-PI.TO	Element Fleet Management Corp	20220429	24.99	25.21	24.99	25.21	1481	25.21	up	down	incorrect
EFN.TO	Element Fleet Management Corp	20220429	11.43	11.56	11.38	11.47	523076	11.47	up	up	correct
EFR.TO	Energy Fuels Inc	20220429	9.99	10.39	9.56	9.68	423388	9.68	down	down	correct
EFX.TO	Enerflex Ltd	20220429	8.77	8.87	8.625	8.86	285406	8.86	up	up	correct
EGIF.TO	Exemplar Growth and Income Fund	20220429	23.6	23.6	23.6	23.6	400	23.6
EGLX.TO	Enthusiast Gaming Holdings Inc	20220429	2.59	2.65	2.47	2.48	293225	2.48	down	up	incorrect
EIF.TO	Exchange Income Corporation	20220429	41.8	41.86	41.38	41.45	60772	41.45	down	down	correct
EIT-PA.TO	Canoe EIT Income Fund	20220429	25.3	25.3	25.1	25.12	1200	25.12	down	down	correct
EIT-PB.TO	Canoe EIT Income Fund	20220429	25.12	25.12	25.12	25.12	300	25.12
EIT-UN.TO	Canoe EIT Income Fund	20220429	14.21	14.25	13.91	13.91	307890	13.91	down	down	correct
ELD.TO	Eldorado Gold Corporation	20220429	12.99	12.99	11.79	12.48	1256466	12.48	down	down	correct
ELEF.TO	Silver Elephant Mining Corp	20220429	0.94	0.94	0.87	0.88	22026	0.88	down	down	correct
ELF-PF.TO	ELF-PF	20220429	22.95	23.01	22.95	23	1700	23	up	up	correct
ELF-PG.TO	ELF-PG	20220429	20.6	20.67	20.6	20.67	255	20.67	up	down	incorrect
ELR.TO	Eastern Platinum Limited	20220429	0.28	0.28	0.27	0.27	11080	0.27	down	down	correct
EMA-PB.TO	EMA-PB	20220429	16.74	16.74	16.74	16.74	200	16.74
EMA-PC.TO	Emera Incorporated	20220429	21.51	21.76	21.51	21.51	2155	21.51
EMA-PE.TO	EMA-PE	20220429	19.85	20.01	19.85	20.01	2100	20.01	up	up	correct
EMA-PF.TO	Emera Incorporated	20220429	22	22	21.4	21.4	17511	21.4	down	down	correct
EMA-PH.TO	Emera Incorporated	20220429	24.3	24.46	24.3	24.46	9400	24.46	up	up	correct
EMA.TO	Emera Incorporated	20220429	63.35	63.47	61.94	62.03	2869651	62.03	down	down	correct
EMP-A.TO	Empire Company Limited	20220429	42.74	42.78	42.35	42.43	253667	42.43	down	down	correct
ENB-PA.TO	ENB-PA	20220429	23.48	23.62	23.38	23.61	4285	23.61	up	up	correct
ENB-PB.TO	ENB-PB	20220429	18.75	18.8	18.55	18.75	35708	18.75
ENB-PC.TO	Enbridge Inc	20220429	18.65	18.7	18.65	18.66	31300	18.66	up	up	correct
ENB-PD.TO	Enbridge Inc	20220429	18.28	18.35	18.16	18.16	17350	18.16	down	down	correct
ENB-PF.TO	ENB-PF	20220429	18.75	18.9	18.66	18.66	20665	18.66	down	down	correct
ENB-PFA.TO	Enbridge Inc	20220429	18.16	18.16	18.16	18.16	145	18.16
ENB-PFC.TO	Enbridge Inc	20220429	17.55	17.95	17.55	17.95	43800	17.95	up	down	incorrect
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20220429	16.8	17.19	16.8	17.13	41800	17.13	up	up	correct
ENB-PFG.TO	Enbridge Inc	20220429	16.85	16.97	16.8	16.89	7500	16.89	up	down	incorrect
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20220429	23.7	23.99	23.7	23.85	8514	23.85	up	up	correct
ENB-PFU.TO	Enbridge Inc	20220429	22.42	22.45	22.25	22.25	25400	22.25	down	down	correct
ENB-PFV.TO	Enbridge Inc	20220429	20.9	20.99	20.85	20.99	2000	20.99	up	up	correct
ENB-PH.TO	ENB-PH	20220429	17.34	17.82	17.34	17.82	5800	17.82	up	up	correct
ENB-PJ.TO	Enbridge Inc	20220429	18.25	18.29	18.11	18.11	8673	18.11	down	down	correct
ENB-PN.TO	ENB-PN	20220429	19.55	19.92	19.45	19.46	6292	19.46	down	up	incorrect
ENB-PP.TO	Enbridge Inc	20220429	18.02	18.24	18	18.24	7300	18.24	up	up	correct
ENB-PT.TO	ENB-PT	20220429	17.68	18.01	17.58	17.98	2412	17.98	up	up	correct
ENB-PU.TO	Enbridge Inc	20220429	22	22.15	21.91	22.1	6800	22.1	up	up	correct
ENB-PV.TO	Enbridge Inc	20220429	22.2	22.5	22.2	22.35	4250	22.35	up	down	incorrect
ENB-PY.TO	Enbridge Inc	20220429	16.92	17.25	16.92	17.07	10597	17.07	up	up	correct
ENB.TO	Enbridge Inc	20220429	57.01	57.1	55.92	56.06	13967479	56.06	down	down	correct
ENGH.TO	Enghouse Systems Limited	20220429	36.06	36.16	35.69	36.13	165923	36.13	up	up	correct
ENS-PA.TO	E Split Corp	20220429	10.09	10.19	10.05	10.18	23800	10.18	up	up	correct
ENS.TO	E Split Corp	20220429	16.04	16.05	15.6	15.61	62282	15.61	down	down	correct
EPRX.TO	Eupraxia Pharmaceuticals Inc	20220429	1.53	1.61	1.48	1.48	24140	1.48	down	down	correct
EQB-PC.TO	Equitable Group Inc	20220429	24.75	24.75	24.75	24.75	200	24.75
EQB.TO	Equitable Group Inc	20220429	59.22	59.3	57.4	57.65	65404	57.65	down	down	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20220429	27.66	27.83	26.91	26.92	13108	26.92	down	down	correct
EQL-U.TO	Invesco S&P 500 Equal Weight Index ETF	20220429	23.08	23.19	22.43	22.45	51504	22.45	down	down	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20220429	29.34	29.53	28.81	28.82	51652	28.82	down	down	correct
EQX.TO	Equinox Gold Corp	20220429	9.48	9.48	9.13	9.16	515989	9.16	down	down	correct
ERD.TO	Erdene Resource Development Corporation	20220429	0.42	0.425	0.41	0.415	66170	0.415	down	down	correct
ERE-UN.TO	European Residential Real Estate Investment Trust	20220429	4.96	4.96	4.86	4.9	71229	4.9	down	down	correct
ERF.TO	Enerplus Corporation	20220429	16.25	16.53	15.59	15.74	1098168	15.74	down	down	correct
ERO.TO	Ero Copper Corp	20220429	18.57	19.67	18.44	18.47	297561	18.47	down	down	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20220429	28.45	28.45	28.42	28.42	488	28.42	down	down	correct
ESG.TO	Invesco S&P 500 ESG Index ETF	20220429	28.26	28.26	27.81	27.81	769	27.81	down	down	correct
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20220429	34.41	34.48	34.41	34.48	785	34.48	up	up	correct
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20220429	28.5	28.51	28.33	28.33	15034	28.33	down	down	correct
ESGG.TO	BMO MSCI Global ESG Leaders Index ETF	20220429	34.4	34.4	34.28	34.28	231	34.28	down	down	correct
ESGY.TO	BMO MSCI USA ESG Leaders Index ETF	20220429	37.7	37.7	37.7	37.7	156	37.7
ESI.TO	Ensign Energy Services Inc	20220429	3.94	4.17	3.94	4.07	631171	4.07	up	up	correct
ESM.TO	Euro Sun Mining Inc	20220429	0.18	0.2	0.18	0.195	62360	0.195	up	up	correct
ESN.TO	Essential Energy Services Ltd	20220429	0.49	0.5	0.49	0.49	106000	0.49
ET.TO	Evertz Technologies Limited	20220429	14.19	14.21	14	14.07	6571	14.07	down	up	incorrect
ETHH.TO	Purpose Ether ETF - Hedged	20220429	12.52	12.65	12.14	12.21	73394	12.21	down	down	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20220429	42.78	42.78	41.49	41.49	2746	41.49	down	down	correct
ETHQ.TO	3iQ CoinShares Ether ETF	20220429	14.81	14.85	14.51	14.51	11397	14.51	down	down	correct
ETHR.TO	Ether ETF CAD Unhedged Units	20220429	13.05	13.1	12.75	12.78	68018	12.78	down	down	correct
ETHX-B.TO	CI Galaxy Ethereum ETF	20220429	13.38	13.45	13.06	13.13	317153	13.13	down	down	correct
EXE.TO	Extendicare Inc	20220429	7.34	7.35	7.25	7.27	278638	7.27	down	down	correct
EXN.TO	Excellon Resources Inc	20220429	0.9	0.94	0.89	0.91	25991	0.91	up	up	correct
EXRO.TO	Exro Technologies Inc	20220429	1.4	1.4	1.31	1.34	96925	1.34	down	down	correct
FAF.TO	Fire & Flower Holdings Corp	20220429	3.56	3.61	3.3	3.36	64748	3.36	down	down	correct
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20220429	2.81	2.81	2.72	2.72	45983	2.72	down	up	incorrect
FAR.TO	Foraco International SA	20220429	2.2	2.2	2.2	2.2	2980	2.2
FBGO.TO	Franklin Brandywine Global Sustainable Income Optimiser Active ETF	20220429	18.28	18.3	18.28	18.3	1900	18.3	up	up	correct
FC.TO	Firm Capital Mortgage Investment Corporation	20220429	13.4	13.55	13.26	13.32	37564	13.32	down	down	correct
FCCB.TO	Fidelity Systematic Canadian Bond Index ETF	20220429	22.54	22.54	22.45	22.45	2450	22.45	down	down	correct
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20220429	30.62	30.62	30.62	30.62	187	30.62
FCCL.TO	Fidelity Canadian Low Volatility Index ETF	20220429	31.83	31.83	31.83	31.83	120	31.83
FCCM.TO	Fidelity Canadian Momentum Index ETF	20220429	10.09	10.09	9.99	9.99	771	9.99	down	up	incorrect
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20220429	30.82	30.82	30.66	30.66	206	30.66	down	down	correct
FCCV.TO	Fidelity Canadian Value Index ETF	20220429	13.91	14.01	13.69	13.7	50570	13.7	down	down	correct
FCGB.TO	Fidelity Global Core Plus Bond ETF	20220429	23.26	23.28	23.1	23.19	10865	23.19	down	up	incorrect
FCID.TO	Fidelity International High Dividend Index ETF	20220429	22.88	22.88	22.87	22.87	2723	22.87	down	down	correct
FCIG.TO	Fidelity Global Investment Grade Bond ETF	20220429	23.28	23.4	23.26	23.4	9600	23.4	up	up	correct
FCII.TO	Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF	20220429	23.22	23.22	22.86	22.86	2800	22.86	down	down	correct
FCIM.TO	Fidelity International Momentum Index ETF	20220429	8.84	8.84	8.79	8.79	1400	8.79	down	up	incorrect
FCIQ.TO	Fidelity International High Quality Index ETF	20220429	31.3	31.43	31.05	31.15	12375	31.15	down	down	correct
FCIV.TO	Fidelity International Value Index ETF	20220429	26.61	26.61	26.36	26.36	2194	26.36	down	down	correct
FCMO.TO	Fidelity U.S. Momentum Index ETF	20220429	9.95	9.95	9.77	9.77	1600	9.77	down	down	correct
FCR-UN.TO	First Capital Real Estate Investment Trust	20220429	17.28	17.36	17.1	17.12	526919	17.12	down	down	correct
FCSB.TO	Fidelity Canadian Short Term Corporate Bond ETF	20220429	24.3	24.3	24.3	24.3	421	24.3
FCSI.TO	Franklin ClearBridge Sustainable International Growth Active ETF	20220429	17.02	17.02	16.85	16.85	400	16.85	down	down	correct
FCU.TO	Fission Uranium Corp	20220429	0.9	0.93	0.84	0.87	1627591	0.87	down	down	correct
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20220429	30.01	30.01	29.72	29.72	283	29.72	down	down	correct
FCUL.TO	Fidelity U.S. Low Volatility Index ETF	20220429	37.66	37.66	37.1	37.14	1951	37.14	down	up	incorrect
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20220429	41.01	41.01	40.33	40.34	1915	40.34	down	down	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20220429	12.47	12.47	12.22	12.24	2485	12.24	down	down	correct
FDGE.TO	Farmers Edge Inc	20220429	2.72	2.72	2.51	2.56	21300	2.56	down	down	correct
FDN.TO	First Trust Dow Jones Internet ETF	20220429	16.76	16.76	16.67	16.67	1910	16.67	down	down	correct
FEC.TO	Frontera Energy Corporation	20220429	14.38	14.385	13.8	13.83	86093	13.83	down	down	correct
FF.TO	First Mining Gold Corp	20220429	0.26	0.265	0.255	0.255	584177	0.255	down	down	correct
FFH-PC.TO	Fairfax Financial Holdings Limited	20220429	20.96	21.25	20.95	21.24	1500	21.24	up	up	correct
FFH-PE.TO	Fairfax Financial Holdings Limited	20220429	16.45	16.56	16.37	16.38	2800	16.38	down	down	correct
FFH-PF.TO	Fairfax Financial Holdings Limited	20220429	16.6	16.7	16.6	16.7	4800	16.7	up	up	correct
FFH-PG.TO	Fairfax Financial Holdings Limited	20220429	16.95	16.95	16.5	16.5	1100	16.5	down	down	correct
FFH-PH.TO	Fairfax Financial Holdings Limited	20220429	18.2	18.2	18.2	18.2	200	18.2
FFH-PI.TO	Fairfax Financial Holdings Limited	20220429	17.8	17.92	17.75	17.85	43960	17.85	up	up	correct
FFH-PJ.TO	Fairfax Financial Holdings Limited	20220429	19.92	20.1	19.92	20.1	1800	20.1	up	up	correct
FFH-PK.TO	Fairfax Financial Holdings Limited	20220429	21.78	21.8	21.78	21.8	300	21.8	up	up	correct
FFH-PM.TO	Fairfax Financial Holdings Limited	20220429	23.05	23.35	23	23.19	19600	23.19	up	down	incorrect
FFH.TO	Fairfax Financial Holdings Limited	20220429	682.02	709.99	682.02	705.87	73406	705.87	up	up	correct
FFN-PA.TO	FFN-PA	20220429	9.72	9.72	9.66	9.67	131233	9.67	down	up	incorrect
FFN.TO	North American Financial 15 Split Corp	20220429	6.8	6.8	6.61	6.63	477882	6.63	down	down	correct
FGGE.TO	Franklin Global Growth Active ETF	20220429	20.48	20.52	20.12	20.12	9405	20.12	down	down	correct
FGO.TO	CI Enhanced Government Bond ETF	20220429	10.24	10.25	10.21	10.22	21680	10.22	down	down	correct
FHI.TO	CI Health Care Giants Covered Call ETF	20220429	11.91	11.91	11.8	11.8	3652	11.8	down	down	correct
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20220429	64.38	64.38	64.38	64.38	400	64.38
FIE.TO	iShares Canadian Financial Monthly Income ETF	20220429	7.52	7.57	7.47	7.47	120497	7.47	down	down	correct
FIG-U.TO	CI Investment Grade Bond ETF	20220429	9.13	9.13	9.13	9.13	6873	9.13
FIG.TO	CI Investment Grade Bond ETF	20220429	9.7	9.72	9.66	9.69	12259	9.69	down	up	incorrect
FIH-U.TO	Fairfax India Holdings Corporation	20220429	12.11	12.15	11.97	12.02	35057	12.02	down	up	incorrect
FINO.TO	Franklin Innovation Active ETF	20220429	15.06	15.1	15.06	15.07	2100	15.07	up	up	correct
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20220429	17.6	17.61	17.57	17.59	18500	17.59	down	down	correct
FLCP.TO	Franklin Liberty Core Plus Bond ETF	20220429	17.96	17.96	17.96	17.96	9307	17.96
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20220429	19.11	19.12	19.05	19.05	9572	19.05	down	down	correct
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20220429	10.34	10.35	10.1	10.1	12845	10.1	down	down	correct
FLOW.TO	Flow Beverage Corp	20220429	0.75	0.77	0.7	0.7	38677	0.7	down	down	correct
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20220429	18.76	18.76	18.76	18.76	115	18.76
FLUI.TO	Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged)	20220429	18.92	18.92	18.92	18.92	900	18.92
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20220429	31.36	31.36	31.01	31.09	900	31.09	down	down	correct
FM.TO	First Quantum Minerals Ltd	20220429	37.58	38.7	36.64	36.83	1885971	36.83	down	down	correct
FN.TO	First National Financial Corporation	20220429	36.92	37.04	36.32	36.32	57121	36.32	down	down	correct
FNV.TO	Franco-Nevada Corporation	20220429	197.42	198.39	194.09	194.28	410186	194.28	down	up	incorrect
FOOD.TO	Goodfood Market Corp	20220429	2.19	2.2	2.09	2.11	47047	2.11	down	down	correct
FORZ.TO	Oryx Petroleum Corporation Limited	20220429	0.21	0.21	0.195	0.2	4044	0.2	down	down	correct
FPR.TO	CI Preferred Share ETF	20220429	21.95	21.96	21.95	21.96	450	21.96	up	up	correct
FQC.TO	CI MSCI Canada Quality Index Class ETF	20220429	28.83	28.83	28.75	28.75	2381	28.75	down	up	incorrect
FR.TO	First Majestic Silver Corp	20220429	13.68	13.76	13.19	13.27	1294879	13.27	down	down	correct
FRII.TO	Freshii Inc	20220429	1.52	1.64	1.51	1.51	22977	1.51	down	up	incorrect
FRU.TO	Freehold Royalties Ltd	20220429	15.16	15.29	14.89	14.98	928468	14.98	down	down	correct
FSB.TO	CI Enhanced Short Duration Bond Fund	20220429	9.66	9.66	9.65	9.66	5766	9.66
FSEM.TO	Franklin Martin Currie Sustainable Emerging Markets Active ETF	20220429	15.17	15.17	14.94	14.94	2945	14.94	down	down	correct
FSF.TO	CI Global Financial Sector ETF	20220429	22.17	22.17	22.17	22.17	100	22.17
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20220429	17.58	17.59	17.52	17.52	1674	17.52	down	down	correct
FSV.TO	FirstService Corporation	20220429	162.58	165.13	159.93	160.18	109199	160.18	down	down	correct
FSY.TO	Forsys Metals Corp	20220429	0.68	0.71	0.62	0.66	415561	0.66	down	down	correct
FSZ.TO	Fiera Capital Corporation	20220429	10.04	10.07	9.8	9.81	380503	9.81	down	down	correct
FT.TO	Fortune Minerals Limited	20220429	0.13	0.13	0.125	0.125	113023	0.125	down	down	correct
FTG.TO	Firan Technology Group Corporation	20220429	2.75	2.75	2.56	2.585	2260	2.585	down	up	incorrect
FTN.TO	Financial 15 Split Corp	20220429	10.95	10.95	10.62	10.66	149603	10.66	down	down	correct
FTRP.TO	Field Trip Health Ltd	20220429	1.65	1.65	1.33	1.33	42170	1.33	down	down	correct
FTS-PF.TO	Fortis Inc	20220429	22.14	22.2	22.05	22.2	1800	22.2	up	down	incorrect
FTS-PG.TO	FTS-PG	20220429	19.5	19.64	19.28	19.28	2435	19.28	down	up	incorrect
FTS-PH.TO	Fortis Inc	20220429	14.49	14.69	14.49	14.69	600	14.69	up	up	correct
FTS-PI.TO	Fortis Inc	20220429	15.15	15.15	15.15	15.15	200	15.15
FTS-PJ.TO	Fortis Inc	20220429	21.29	21.4	21.29	21.4	31184	21.4	up	up	correct
FTS-PK.TO	Fortis Inc Pref Series K	20220429	18.32	18.44	18.32	18.32	2089	18.32
FTS-PM.TO	Fortis Inc	20220429	19.95	19.99	19.8	19.8	7721	19.8	down	down	correct
FTS.TO	Fortis Inc	20220429	63.3	63.62	62.39	62.51	1379642	62.51	down	up	incorrect
FTT.TO	Finning International Inc	20220429	36.87	37.03	36.12	36.14	212514	36.14	down	down	correct
FTU-PB.TO	FTU-PB	20220429	7.32	7.32	7.32	7.32	0	7.32
FTU.TO	US Financial 15 Split Corp	20220429	0.45	0.45	0.45	0.45	3518	0.45
FUD.TO	First Trust Value Line Dividend Index ETF (CAD-Hedged)	20220429	34.02	34.02	34.02	34.02	2300	34.02
FURY.TO	Fury Gold Mines Limited	20220429	0.85	0.85	0.84	0.85	34159	0.85
FVI.TO	Fortuna Silver Mines Inc	20220429	4.58	4.65	4.48	4.49	1506864	4.49	down	down	correct
FVL.TO	Freegold Ventures Limited	20220429	0.455	0.455	0.415	0.42	198050	0.42	down	up	incorrect
FXC.TO	FAX Capital Corp	20220429	3.52	3.52	3.37	3.37	19197	3.37	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20220429	21.53	21.65	21.43	21.43	4862	21.43	down	up	incorrect
GATO.TO	Gatos Silver Inc	20220429	4.43	4.57	4.26	4.31	32409	4.31	down	down	correct
GAU.TO	Galiano Gold Inc	20220429	0.59	0.59	0.58	0.58	92269	0.58	down	down	correct
GBAL.TO	iShares ESG Balanced ETF Portfolio	20220429	40.87	40.87	40.87	40.87	150	40.87
GBAR.TO	Monarch Mining Corp	20220429	0.57	0.59	0.55	0.56	117880	0.56	down	down	correct
GBT.TO	BMTC Group Inc	20220429	14.94	15.49	14.94	15.26	4250	15.26	up	down	incorrect
GCBD.TO	Guardian Canadian Bond ETF	20220429	18.04	18.11	18.03	18.08	14188	18.08	up	up	correct
GCG.TO	Guardian Capital Group Limited	20220429	34.55	34.55	34	34.25	2017	34.25	down	down	correct
GCL.TO	Colabor Group Inc	20220429	0.9	0.9	0.89	0.89	6314	0.89	down	down	correct
GCM.TO	Gran Colombia Gold Corp	20220429	5.45	5.45	5.22	5.25	178501	5.25	down	down	correct
GDC.TO	Genesis Land Development Corp	20220429	2.69	2.7	2.65	2.7	5800	2.7	up	up	correct
GDEP-B.TO	Guardian Directed Equity Path ETF	20220429	18.5	18.5	18.5	18.5	400	18.5
GDEP.TO	Guardian Directed Equity Path ETF Hedged	20220429	20.56	20.56	20.56	20.56	1300	20.56
GDI.TO	GDI Integrated Facility Services Inc	20220429	45.06	45.15	43.03	43.34	15854	43.34	down	down	correct
GDL.TO	Goodfellow Inc	20220429	12.4	12.42	12.18	12.18	2843	12.18	down	up	incorrect
GDPY-B.TO	Guardian Directed Premium Yield ETF	20220429	19.7	19.7	19.6	19.6	1300	19.6	down	down	correct
GDV-PA.TO	Global Dividend Growth Split Corp	20220429	9.8	9.81	9.75	9.75	11187	9.75	down	down	correct
GDV.TO	Global Dividend Growth Split Corp	20220429	11.18	11.18	10.98	11.03	65564	11.03	down	down	correct
GEI.TO	Gibson Energy Inc	20220429	24.96	24.97	24.42	24.46	325386	24.46	down	down	correct
GENM.TO	Generation Mining Limited	20220429	0.92	0.95	0.89	0.9	161885	0.9	down	down	correct
GEO.TO	Geodrill Limited	20220429	2.46	2.5	2.45	2.5	10700	2.5	up	up	correct
GEQT.TO	iShares ESG Equity ETF Portfolio	20220429	44.73	44.73	44	44	714	44	down	down	correct
GFL.TO	GFL Environmental Inc	20220429	40.74	40.81	38.65	38.7	286227	38.7	down	up	incorrect
GGA.TO	Goldgroup Mining Inc	20220429	0.03	0.03	0.03	0.03	1059	0.03
GGAC.TO	Guardian Fundamental All Country Equity ETF	20220429	18.69	18.69	18.69	18.69	100	18.69
GGD.TO	GoGold Resources Inc	20220429	2.64	2.65	2.52	2.53	1627193	2.53	down	up	incorrect
GGEM.TO	Guardian Fundamental Emerging Markets Equity ETF	20220429	14.16	14.19	14.07	14.07	5100	14.07	down	down	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20220429	42.55	42.59	42.44	42.44	746	42.44	down	down	correct
GH.TO	Gamehost Inc	20220429	8.62	8.62	8.28	8.28	4035	8.28	down	up	incorrect
GIB-A.TO	CGI Inc	20220429	103.47	103.88	102.29	102.44	442310	102.44	down	down	correct
GIGR-B.TO	Guardian i3 Global REIT ETF	20220429	21.12	21.12	20.84	20.84	242	20.84	down	down	correct
GIGR.TO	Guardian i3 Global REIT ETF Hedged	20220429	22.09	22.09	22.09	22.09	100	22.09
GIL.TO	Gildan Activewear Inc	20220429	44.07	44.45	43.47	43.53	235565	43.53	down	down	correct
GIQG-B.TO	Guardian i3 Global Quality Growth ETF	20220429	20.5	20.5	20.5	20.5	100	20.5
GIQG.TO	Guardian i3 Global Quality Growth ETF Hedged	20220429	21.39	21.39	21.39	21.39	100	21.39
GIQU-B.TO	Guardian i3 US Quality Growth ETF	20220429	20.77	21.03	20.77	20.9	300	20.9	up	up	correct
GIQU.TO	Guardian i3 US Quality Growth ETF Hedged	20220429	21.46	21.46	21.46	21.46	100	21.46
GLG.TO	GLG Life Tech Corporation	20220429	0.09	0.09	0.09	0.09	2000	0.09
GLO.TO	Global Atomic Corporation	20220429	3.75	3.93	3.605	3.62	415145	3.62	down	down	correct
GLXY.TO	Galaxy Digital Holdings Ltd	20220429	15.09	15.55	13.92	14.05	625154	14.05	down	down	correct
GMX.TO	Globex Mining Enterprises Inc	20220429	1.45	1.45	1.44	1.45	3052	1.45
GOLD.TO	GoldMining Inc	20220429	1.72	1.72	1.66	1.69	277668	1.69	down	up	incorrect
GOOS.TO	Canada Goose Holdings Inc	20220429	28.57	29.18	27.89	28	167120	28	down	down	correct
GPR.TO	Great Panther Mining Limited	20220429	0.275	0.285	0.255	0.255	688938	0.255	down	up	incorrect
GRA.TO	NanoXplore Inc	20220429	3.49	3.49	3.21	3.21	87260	3.21	down	down	correct
GRC.TO	Gold Springs Resource Corp	20220429	0.215	0.215	0.21	0.21	16501	0.21	down	down	correct
GRID.TO	Tantalus Systems Holding Inc	20220429	1.43	1.43	1.43	1.43	100	1.43
GRN.TO	Greenlane Renewables Inc	20220429	0.99	0.99	0.9	0.92	181729	0.92	down	down	correct
GRT-UN.TO	Granite Real Estate Investment Trust	20220429	98.18	98.3	95.1	95.14	323268	95.14	down	down	correct
GSV.TO	Gold Standard Ventures Corp	20220429	0.51	0.53	0.51	0.53	27733	0.53	up	down	incorrect
GSY.TO	goeasy Ltd	20220429	117.99	121.18	114.91	115.31	40467	115.31	down	down	correct
GTE.TO	Gran Tierra Energy Inc	20220429	2.15	2.17	2.03	2.07	1553929	2.07	down	down	correct
GTMS.TO	Greenbrook TMS Inc	20220429	3.2	3.25	2.78	2.78	36339	2.78	down	down	correct
GUD.TO	Knight Therapeutics Inc	20220429	5.33	5.39	5.31	5.33	101555	5.33
GURU.TO	Guru Organic Energy Corp	20220429	11.74	11.96	11.7	11.85	20852	11.85	up	down	incorrect
GVC.TO	Glacier Media Inc	20220429	0.4	0.4	0.4	0.4	31205	0.4
GWO-PG.TO	GWO-PG	20220429	22.5	22.65	22.48	22.6	7934	22.6	up	up	correct
GWO-PH.TO	GWO-PH	20220429	20.98	21.29	20.98	21.16	4030	21.16	up	up	correct
GWO-PI.TO	Great-West Lifeco Inc	20220429	20.01	20.2	19.85	19.9	9453	19.9	down	down	correct
GWO-PL.TO	GWO-PL	20220429	24.3	24.5	24.3	24.45	10441	24.45	up	up	correct
GWO-PM.TO	GWO-PM	20220429	24.81	24.89	24.61	24.79	3695	24.79	down	down	correct
GWO-PN.TO	Great-West Lifeco Inc	20220429	14.04	14.12	13.98	14.12	7645	14.12	up	up	correct
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20220429	23.63	23.74	23.45	23.45	2820	23.45	down	down	correct
GWO-PQ.TO	Great-West Lifeco Inc	20220429	22.3	22.53	22.22	22.22	2762	22.22	down	down	correct
GWO-PR.TO	GWO-PR	20220429	21.05	21.18	20.92	20.95	5565	20.95	down	up	incorrect
GWO-PS.TO	Great-West Lifeco Inc	20220429	22.73	22.76	22.7	22.7	3508	22.7	down	down	correct
GWO-PT.TO	Great-West Lifeco Inc	20220429	22.5	22.5	22.26	22.26	1500	22.26	down	down	correct
GWO.TO	Great-West Lifeco Inc	20220429	35.6	35.79	35.4	35.44	1042289	35.44	down	down	correct
GWR.TO	Global Water Resources Inc	20220429	18.75	18.75	18.75	18.75	1500	18.75
GXE.TO	Gear Energy Ltd	20220429	1.57	1.57	1.46	1.49	1470407	1.49	down	down	correct
H.TO	Hydro One Limited	20220429	35.24	35.28	34.65	34.73	1109429	34.73	down	down	correct
HAB.TO	Horizons Active Corporate Bond ETF	20220429	9.83	9.88	9.8	9.8	4837	9.8	down	down	correct
HAC.TO	Horizons Seasonal Rotation ETF	20220429	25.3	25.3	24.97	24.97	5910	24.97	down	down	correct
HAD.TO	Horizons Active Cdn Bond ETF	20220429	9.04	9.07	9.04	9.06	5597	9.06	up	up	correct
HAI.TO	Haivision Systems Inc	20220429	5.6	5.83	5.6	5.83	4621	5.83	up	up	correct
HAL.TO	Horizons Active Cdn Dividend ETF	20220429	21.51	21.51	21.12	21.16	3784	21.16	down	up	incorrect
HAZ.TO	Horizons Active Global Dividend ETF	20220429	28	28	27.44	27.44	1202	27.44	down	down	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20220429	24.07	24.08	23.92	23.92	3645	23.92	down	up	incorrect
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20220429	13.14	13.14	12.9	12.9	6622	12.9	down	down	correct
HBB.TO	Horizons Cdn Select Universe Bond ETF	20220429	45.41	45.56	45.41	45.47	7490	45.47	up	up	correct
HBD.TO	BetaPro Gold Bullion -2x Daily Bear ETF	20220429	10.92	11	10.9	11	1550	11	up	up	correct
HBF-B.TO	Harvest Brand Leaders Plus Income ETF	20220429	10.65	10.65	10.58	10.58	754	10.58	down	down	correct
HBF-U.TO	Harvest Brand Leaders Plus Income ETF	20220429	11.54	11.54	11.45	11.45	500	11.45	down	up	incorrect
HBF.TO	Harvest Brand Leaders Plus Income ETF	20220429	10.61	10.61	10.32	10.32	29974	10.32	down	down	correct
HBLK.TO	Blockchain Technologies ETF	20220429	14.74	14.93	14.47	14.47	2578	14.47	down	up	incorrect
HBM.TO	Hudbay Minerals Inc	20220429	8.02	8.505	8	8.23	1918568	8.23	up	up	correct
HBP.TO	Helix BioPharma Corp	20220429	0.195	0.195	0.185	0.185	2892	0.185	down	down	correct
HBU.TO	BetaPro Gold Bullion 2x Daily Bull ETF	20220429	12.15	12.28	12.05	12.05	17151	12.05	down	down	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20220429	23.97	24.1	23.74	23.74	28906	23.74	down	up	incorrect
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20220429	24.18	24.36	23.94	23.94	60960	23.94	down	up	incorrect
HCG.TO	Home Capital Group Inc	20220429	32.48	32.6	32.01	32.04	115475	32.04	down	down	correct
HCLN.TO	Harvest Clean Energy ETF Class A units	20220429	12.89	12.92	12.75	12.75	2747	12.75	down	down	correct
HCON.TO	Horizons Conservative TRI ETF Portfolio	20220429	12.21	12.21	12.21	12.21	118	12.21
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20220429	29.3	29.31	29.29	29.3	1063	29.3
HDI.TO	Hardwoods Distribution Inc	20220429	33	33.12	32.37	32.5	88361	32.5	down	down	correct
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20220429	17.55	17.56	17.12	17.13	59700	17.13	down	down	correct
HE.TO	Hanwei Energy Services Corp	20220429	0.025	0.025	0.025	0.025	7656	0.025
HEA-U.TO	Horizons Enhanced Income US Equity (USD) ETF	20220429	13.81	13.81	13.81	13.81	144	13.81
HEA.TO	Horizons Enhanced Income US Equity (USD) ETF	20220429	17.96	17.99	17.96	17.99	550	17.99	up	down	incorrect
HEE.TO	Horizons Enhanced Income Energy ETF	20220429	12.51	12.51	12.35	12.35	3441	12.35	down	up	incorrect
HEF.TO	Horizons Enhanced Income Financials ETF	20220429	8.64	8.64	8.62	8.62	1000	8.62	down	down	correct
HEJ.TO	Horizons Enhanced Income International Equity ETF	20220429	5.11	5.11	5.1	5.1	325	5.1	down	down	correct
HEP.TO	Horizons Enhanced Income Gold Producers ETF	20220429	29.79	29.92	29.41	29.41	8945	29.41	down	down	correct
HERO.TO	Evolve E-Gaming Index ETF	20220429	28.9	28.9	28.5	28.62	1284	28.62	down	down	correct
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20220429	30.5	30.65	30.33	30.39	5317	30.39	down	down	correct
HEX.TO	Horizons Enhanced Income Equity ETF	20220429	7.08	7.08	6.98	6.98	6602	6.98	down	down	correct
HEXO.TO	HEXO Corp	20220429	0.51	0.56	0.51	0.52	2641924	0.52	up	up	correct
HFG.TO	Hamilton Global Financials ETF	20220429	21.1	21.1	20.9	20.9	1492	20.9	down	down	correct
HFPC-U.TO	Helios Fairfax Partners Corporation	20220429	3.74	3.74	3.69	3.69	1204	3.69	down	down	correct
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20220429	9.79	9.79	9.78	9.78	7466	9.78	down	up	incorrect
HFT.TO	Hamilton Financials Innovation ETF	20220429	17	17	17	17	106	17
HGD.TO	BetaPro Canadian Gold Miners -2x Daily Bear ETF	20220429	6.12	6.23	5.98	6.23	153480	6.23	up	up	correct
HGR.TO	Harvest Global REIT Leaders Income ETF	20220429	8.95	8.95	8.54	8.54	17040	8.54	down	up	incorrect
HGRO.TO	Horizons Growth TRI ETF Portfolio	20220429	13.48	13.5	13.13	13.13	44713	13.13	down	down	correct
HGU.TO	BetaPro Canadian Gold Miners 2x Daily Bull ETF	20220429	19.68	20.06	19.265	19.28	281529	19.28	down	up	incorrect
HGY.TO	Horizons Gold Yield ETF	20220429	5.29	5.29	5.19	5.19	52463	5.19	down	up	incorrect
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20220429	8.56	8.56	8.5	8.5	16256	8.5	down	down	correct
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20220429	8.75	8.75	8.67	8.67	5120	8.67	down	down	correct
HHL.TO	Harvest Healthcare Leaders Income ETF	20220429	8.52	8.53	8.37	8.37	261268	8.37	down	down	correct
HIG.TO	Brompton Global Healthcare Income & Growth ETF	20220429	9.62	9.62	9.6	9.6	901	9.6	down	up	incorrect
HIU.TO	BetaPro S&P 500 Daily Inverse ETF	20220429	14.15	14.55	14.14	14.55	42403	14.55	up	up	correct
HLF.TO	High Liner Foods Incorporated	20220429	11.88	11.94	11.75	11.94	9440	11.94	up	up	correct
HLIT.TO	Horizons Global Lithium Producers Index ETF	20220429	38.2	38.8	37.4	37.4	1948	37.4	down	up	incorrect
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20220429	24.05	24.11	24.05	24.11	300	24.11	up	up	correct
HLS.TO	HLS Therapeutics Inc	20220429	14	14	13.7	13.7	6863	13.7	down	down	correct
HMJI.TO	BetaPro Marijuana Companies Inverse ETF	20220429	25	25.34	24.88	25.34	1090	25.34	up	up	correct
HMJU.TO	BetaPro Canadian Marijuana Companies 2x Daily Bull ETF	20220429	9.03	9.71	9.03	9.08	3286	9.08	up	down	incorrect
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20220429	4.65	4.82	4.65	4.69	30389	4.69	up	down	incorrect
HMP.TO	Horizons Active Cdn Municipal Bond ETF E	20220429	9.4	9.41	9.4	9.41	1200	9.41	up	up	correct
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20220429	4	4.09	3.71	3.78	3736715	3.78	down	down	correct
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20220429	28.47	30	27.59	29.61	390217	29.61	up	up	correct
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20220429	2.61	2.74	2.545	2.725	2185468	2.725	up	up	correct
HOG.TO	Horizons Pipelines & Energy Services Index ETF	20220429	9.65	9.65	9.58	9.59	1724	9.59	down	up	incorrect
HOM-U.TO	BSR Real Estate Investment Trust	20220429	19.5	19.55	19.3	19.46	155021	19.46	down	down	correct
HOM-UN.TO	BSR Real Estate Investment Trust	20220429	24.75	24.99	24.71	24.99	21447	24.99	up	up	correct
HOT-U.TO	HOT-U	20220429	3.05	3.05	3.05	3.05	0	3.05
HOT-UN.TO	American Hotel Income Properties REIT LP	20220429	3.97	3.97	3.87	3.89	27943	3.89	down	down	correct
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20220429	25.25	25.9	24.08	24.24	706047	24.24	down	down	correct
HPF.TO	Harvest Energy Leaders Plus Income ETF	20220429	3.55	3.57	3.49	3.49	12777	3.49	down	down	correct
HPR.TO	Horizons Active Preferred Share ETF	20220429	8.52	8.63	8.5	8.59	118694	8.59	up	up	correct
HPS-A.TO	Hammond Power Solutions Inc	20220429	12.4	12.77	12.26	12.72	53008	12.72	up	up	correct
HQD-U.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20220429	5.785	5.785	5.785	5.785	200	5.785
HQD.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20220429	7.46	7.95	7.31	7.92	1684401	7.92	up	down	incorrect
HQU.TO	BetaPro NASDAQ-100 2x Daily Bull ETF	20220429	13.14	13.45	12.26	12.3	1347188	12.3	down	down	correct
HR-UN.TO	H&R Real Estate Investment Trust	20220429	13.07	13.08	12.77	12.78	1577089	12.78	down	down	correct
HRAA.TO	Horizons ReSolve Adaptive Asset Allocation ETF	20220429	12.3	12.3	12.3	12.3	200	12.3
HSAV.TO	Horizons Cash Maximizer ETF	20220429	101.67	101.69	101.67	101.685	4197	101.685	up	down	incorrect
HSD.TO	BetaPro S&P 500 -2x Daily Bear ETF	20220429	7.44	7.87	7.38	7.84	1623603	7.84	up	up	correct
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20220429	51.15	51.15	50.75	50.76	18388	50.76	down	down	correct
HSU.TO	BetaPro S&P 500 2x Daily Bull ETF	20220429	16.67	16.83	15.685	15.74	854422	15.74	down	down	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20220429	100.52	100.53	100.52	100.52	3313	100.52
HTA-B.TO	Harvest Tech Achievers Growth & Income ETF	20220429	13.88	13.9	13.8	13.8	8465	13.8	down	up	incorrect
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20220429	14.78	14.9	14.26	14.29	37558	14.29	down	down	correct
HUBL.TO	Harvest US Bank Leaders Income ETF	20220429	14.83	14.83	14.47	14.47	3116	14.47	down	down	correct
HUC.TO	Horizons Crude Oil ETF	20220429	22.25	22.27	21.73	21.73	1060	21.73	down	up	incorrect
HUF.TO	Horizons Active Ultra-Short Term US Investment Grade Bond ETF	20220429	12.61	12.61	12.61	12.61	200	12.61
HUG.TO	Horizons Gold ETF	20220429	15.62	15.62	15.58	15.58	615	15.58	down	down	correct
HULC-U.TO	Horizons US Large Cap Index ETF	20220429	48.5	48.5	48.5	48.5	200	48.5
HULC.TO	Horizons US Large Cap Index ETF	20220429	62.53	62.54	61.56	61.68	4514	61.68	down	down	correct
HUN.TO	Horizons Natural Gas ETF	20220429	19.1	19.62	19.08	19.61	6338	19.61	up	up	correct
HURA.TO	Horizons Global Uranium Index ETF	20220429	23.9	24.3	23.36	23.39	8143	23.39	down	down	correct
HUT.TO	Hut 8 Mining Corp	20220429	4.7	5.07	4.58	4.58	1879568	4.58	down	down	correct
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20220429	19.96	19.96	19.35	19.45	17017	19.45	down	down	correct
HUV.TO	BetaPro S&P 500 VIX Short-Term Futures ETF	20220429	11.14	11.86	10.8	11.81	781742	11.81	up	up	correct
HUZ.TO	Horizons Silver ETF	20220429	10.95	10.95	10.77	10.79	6525	10.79	down	down	correct
HWO.TO	High Arctic Energy Services Inc	20220429	1.85	1.85	1.8	1.82	2220	1.82	down	down	correct
HWX.TO	Headwater Exploration Inc	20220429	6.7	6.97	6.58	6.63	1855295	6.63	down	down	correct
HXDM-U.TO	Horizons Intl Developed Markets Equity Index ETF	20220429	28.26	28.26	28.26	28.26	100	28.26
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20220429	36	36.24	35.7	35.7	4390	35.7	down	down	correct
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20220429	31.96	31.96	31.76	31.76	2402	31.76	down	up	incorrect
HXH.TO	Horizons Cdn High Dividend Index ETF	20220429	46.53	46.58	45.89	45.89	11547	45.89	down	down	correct
HXQ-U.TO	Horizons NASDAQ-100 Index ETF	20220429	37.43	37.45	36.42	36.42	6900	36.42	down	up	incorrect
HXQ.TO	Horizons NASDAQ-100 Index ETF	20220429	47.86	48.32	46.67	46.68	39122	46.68	down	up	incorrect
HXS.TO	Horizons S&P 500 Index ETF	20220429	53.75	53.98	52.66	52.76	28241	52.76	down	down	correct
HXX.TO	Horizons Europe 50 Index ETF	20220429	33.54	33.54	33.17	33.17	612	33.17	down	up	incorrect
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20220429	8.7	8.75	8.7	8.75	2000	8.75	up	up	correct
HYDR.TO	Horizons Global Hydrogen Index ETF	20220429	16.6	16.94	16.6	16.66	1085	16.66	up	up	correct
HZD.TO	BetaPro Silver -2x Daily Bear ETF	20220429	19.46	19.86	19.29	19.86	16512	19.86	up	down	incorrect
HZM.TO	Horizonte Minerals Plc	20220429	0.125	0.13	0.125	0.13	464000	0.13	up	up	correct
HZU.TO	BetaPro Silver 2x Daily Bull ETF	20220429	12.38	12.53	11.98	12.02	217272	12.02	down	down	correct
IAF-PG.TO	iA Financial Corporation Inc	20220429	24.28	24.28	24.28	24.28	100	24.28
IAF-PI.TO	iA Financial Corporation Inc	20220429	23.54	23.54	23.54	23.54	100	23.54
IAG.TO	iA Financial Corporation Inc	20220429	67.8	68.32	67.15	67.17	201667	67.17	down	down	correct
IBG.TO	IBI Group Inc	20220429	11.51	11.61	11.25	11.3	245081	11.3	down	down	correct
ICPB.TO	IA Clarington Core Plus Bond Fund	20220429	9.58	9.58	9.58	9.58	260	9.58
IDG.TO	Indigo Books & Music Inc	20220429	3.59	3.59	3.45	3.48	14595	3.48	down	down	correct
IFA.TO	iFabric Corp	20220429	2.25	2.25	2.2	2.2	3300	2.2	down	down	correct
IFC-PA.TO	Intact Financial Corporation	20220429	18.3	18.59	18.3	18.35	6000	18.35	up	up	correct
IFC-PC.TO	Intact Financial Corporation	20220429	20.37	20.5	20.37	20.4	4982	20.4	up	up	correct
IFC-PE.TO	Intact Financial Corporation	20220429	22.67	22.9	22.67	22.9	7000	22.9	up	up	correct
IFC-PF.TO	Intact Financial Corporation	20220429	23.55	23.55	23.55	23.55	100	23.55
IFC-PG.TO	Intact Financial Corporation	20220429	22.03	22.65	22.03	22.63	1800	22.63	up	down	incorrect
IFC-PI.TO	Intact Financial Corporation	20220429	24.05	24.05	23.4	23.4	3224	23.4	down	down	correct
IFC.TO	Intact Financial Corporation	20220429	180.84	182.365	179.36	179.72	401672	179.72	down	down	correct
IFP.TO	Interfor Corporation	20220429	37.39	37.72	36.51	36.62	231326	36.62	down	down	correct
IFRF.TO	IA Clarington Floating Rate Income Fund	20220429	9.34	9.34	9.34	9.34	800	9.34
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20220429	11.23	11.32	11.21	11.22	2171	11.22	down	down	correct
IGB.TO	Purpose Global Bond Class	20220429	18.3	18.3	18.3	18.3	300	18.3
IGCF.TO	PIMCO Investment Grade Credit Fund (Canada)	20220429	17.82	17.82	17.82	17.82	500	17.82
IGM.TO	IGM Financial Inc	20220429	41.15	41.64	40.7	40.71	445783	40.71	down	down	correct
III.TO	Imperial Metals Corporation	20220429	3.74	3.79	3.7	3.7	7700	3.7	down	down	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20220429	14.62	14.62	14.11	14.11	510687	14.11	down	down	correct
IMG.TO	IAMGOLD Corporation	20220429	3.73	3.79	3.62	3.63	1148376	3.63	down	down	correct
IMO.TO	Imperial Oil Limited	20220429	65	66.27	63.03	64.68	2426439	64.68	down	down	correct
IMP.TO	Intermap Technologies Corporation	20220429	0.49	0.5	0.465	0.5	4000	0.5	up	up	correct
IMV.TO	IMV Inc	20220429	1.55	1.58	1.54	1.58	13350	1.58	up	up	correct
INC-UN.TO	Income Financial Trust	20220429	14.1	14.1	13.75	13.75	1357	13.75	down	down	correct
INCR-U.TO	InterCure Ltd	20220429	5.97	5.97	5.73	5.8	6300	5.8	down	down	correct
INE-PC.TO	INE-PC	20220429	24	24	24	24	375	24
INE.TO	Innergex Renewable Energy Inc	20220429	17.32	17.33	17.06	17.2	424321	17.2	down	down	correct
INO-UN.TO	Inovalis Real Estate Investment Trust	20220429	8.42	8.42	8.25	8.27	105986	8.27	down	down	correct
IPCI.TO	Intellipharmaceutics International Inc	20220429	0.15	0.165	0.15	0.165	5315	0.165	up	up	correct
IPCO.TO	International Petroleum Corporation	20220429	12.25	12.59	12.18	12.29	62596	12.29	up	up	correct
IPO.TO	InPlay Oil Corp	20220429	3.94	4.16	3.77	3.88	374844	3.88	down	down	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20220429	26.32	26.32	26.32	26.32	1000	26.32
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20220429	30.62	30.63	30.6	30.6	3536	30.6	down	down	correct
ISV.TO	Information Services Corporation	20220429	21.89	21.89	21.51	21.625	2839	21.625	down	down	correct
ITE.TO	I3 Energy PLC	20220429	0.465	0.49	0.455	0.465	433395	0.465
ITH.TO	International Tower Hill Mines Ltd	20220429	1.1	1.18	1.08	1.17	7555	1.17	up	up	correct
ITP.TO	Intertape Polymer Group Inc	20220429	39.74	39.79	39.72	39.75	105729	39.75	up	down	incorrect
IVN.TO	Ivanhoe Mines Ltd	20220429	10.53	10.67	10.21	10.3	1521562	10.3	down	down	correct
IVQ.TO	Invesque Inc	20220429	1.65	1.69	1.65	1.69	13600	1.69	up	down	incorrect
JAG.TO	Jaguar Mining Inc	20220429	3.9	3.98	3.86	3.87	51599	3.87	down	up	incorrect
JFS-UN.TO	JFT Strategies Fund	20220429	23.24	23.24	23.1	23.1	3250	23.1	down	down	correct
JOSE.TO	Josemaria Resources Inc	20220429	1.72	1.78	1.6	1.6	232830	1.6	down	down	correct
JOY.TO	Journey Energy Inc	20220429	4.94	5.04	4.71	4.8	371961	4.8	down	down	correct
JWEL.TO	Jamieson Wellness Inc	20220429	33.21	33.4	32.26	32.3	82308	32.3	down	up	incorrect
K.TO	Kinross Gold Corporation	20220429	6.61	6.7	6.49	6.49	4579041	6.49	down	down	correct
KBL.TO	K-Bro Linen Inc	20220429	31.45	31.68	31.17	31.52	4358	31.52	up	up	correct
KEG-UN.TO	The Keg Royalties Income Fund	20220429	15.76	16	15.72	15.99	49823	15.99	up	up	correct
KEI.TO	Kolibri Global Energy Inc	20220429	0.26	0.26	0.24	0.255	791164	0.255	down	up	incorrect
KEL.TO	Kelt Exploration Ltd	20220429	6.75	6.8	6.56	6.63	671232	6.63	down	down	correct
KEY.TO	Keyera Corp	20220429	32.31	32.42	31.57	31.87	1942588	31.87	down	down	correct
KILO-B.TO	Purpose Gold Bullion Fund	20220429	29.31	29.35	29.23	29.24	10503	29.24	down	down	correct
KILO.TO	Purpose Gold Bullion Fund	20220429	28.83	28.86	28.71	28.71	1106	28.71	down	down	correct
KITS.TO	Kits Eyecare Ltd	20220429	2.25	2.25	2.25	2.25	2600	2.25
KNT.TO	K92 Mining Inc	20220429	8.98	9.2	8.92	9.15	1430823	9.15	up	down	incorrect
KPT.TO	KP Tissue Inc	20220429	11.15	11.17	11.13	11.17	10128	11.17	up	up	correct
KRN.TO	Karnalyte Resources Inc	20220429	0.61	0.61	0.55	0.6	45795	0.6	down	down	correct
KRR.TO	Karora Resources Inc	20220429	6.56	6.69	6.53	6.6	854528	6.6	up	up	correct
KXS.TO	Kinaxis Inc	20220429	141.22	144.56	141.22	142.16	33559	142.16	up	up	correct
L-PB.TO	Loblaw Companies Limited	20220429	23.64	23.65	23.55	23.55	3120	23.55	down	down	correct
L.TO	Loblaw Companies Limited	20220429	118.19	119.01	117.39	117.51	423343	117.51	down	down	correct
LABS.TO	MediPharm Labs Corp	20220429	0.12	0.125	0.12	0.12	67067	0.12
LAC.TO	Lithium Americas Corp	20220429	32.96	34.95	32.3	32.38	710757	32.38	down	up	incorrect
LAM.TO	Laramide Resources Ltd	20220429	0.67	0.71	0.62	0.63	488671	0.63	down	down	correct
LAS-A.TO	Lassonde Industries Inc	20220429	136.66	139.76	136.28	137.46	2405	137.46	up	up	correct
LB-PH.TO	LB-PH	20220429	18.45	18.45	18.3	18.3	3515	18.3	down	down	correct
LB.TO	Laurentian Bank of Canada	20220429	39.19	39.33	38.96	39.07	269973	39.07	down	up	incorrect
LBS-PA.TO	LBS-PA	20220429	9.99	10	9.9	9.93	29550	9.93	down	down	correct
LBS.TO	Life & Banc Split Corp	20220429	10.05	10.05	9.86	9.88	50203	9.88	down	down	correct
LCS-PA.TO	LCS-PA	20220429	9.94	9.95	9.89	9.92	12620	9.92	down	down	correct
LCS.TO	Brompton Lifeco Split Corp	20220429	6.1	6.1	6	6	67379	6	down	up	incorrect
LEAD-B.TO	Evolve Future Leadership Fund - Hedged ETF	20220429	16.98	16.98	16.95	16.95	3100	16.95	down	down	correct
LEAD.TO	Evolve Future Leadership Hedged	20220429	17.25	17.25	17.08	17.08	251	17.08	down	down	correct
LEV.TO	Lion Electric Corp	20220429	8.03	8.39	7.83	7.86	356497	7.86	down	up	incorrect
LFE.TO	Canadian Life Companies Split Corp	20220429	3.83	3.85	3.72	3.72	35344	3.72	down	down	correct
LGD.TO	Liberty Gold Corp	20220429	0.73	0.74	0.69	0.69	706492	0.69	down	down	correct
LGO.TO	Largo Resources Ltd	20220429	11.11	11.47	10.61	10.74	77070	10.74	down	down	correct
LIF.TO	Labrador Iron Ore Royalty Corporation	20220429	35.35	35.95	34.65	34.76	275008	34.76	down	down	correct
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20220429	22.6	22.64	22.41	22.41	4612	22.41	down	down	correct
LN.TO	Loncor Gold Inc	20220429	0.51	0.51	0.48	0.49	76015	0.49	down	down	correct
LNF.TO	Leon's Furniture Limited	20220429	19.72	19.79	19.59	19.6	25770	19.6	down	down	correct
LNR.TO	Linamar Corporation	20220429	51.24	52.43	50.86	50.88	208669	50.88	down	up	incorrect
LPEN.TO	Loop Energy Inc	20220429	2.63	2.65	2.59	2.65	2620	2.65	up	up	correct
LSPD.TO	Lightspeed POS Inc	20220429	29.28	31.1	28.53	28.71	983473	28.71	down	down	correct
LUC.TO	Lucara Diamond Corp	20220429	0.61	0.62	0.6	0.62	62663	0.62	up	up	correct
LUG.TO	Lundin Gold Inc	20220429	10.37	10.44	10.25	10.35	163560	10.35	down	down	correct
LUN.TO	Lundin Mining Corporation	20220429	12	12.33	11.655	11.73	2700374	11.73	down	down	correct
LWRK.TO	LifeWorks Inc	20220429	19.2	19.4	18.8	18.9	115500	18.9	down	down	correct
LXR.TO	LXRandCo Inc	20220429	0.095	0.095	0.095	0.095	45200	0.095
MAG.TO	MAG Silver Corp	20220429	19.19	19.71	18.93	18.94	566665	18.94	down	up	incorrect
MAGT.TO	Magnet Forensics Inc	20220429	23.4	24.39	23.34	23.84	15490	23.84	up	up	correct
MAL.TO	Magellan Aerospace Corporation	20220429	9.9	9.9	9.6	9.8	17071	9.8	down	up	incorrect
MARI.TO	Marimaca Copper Corp	20220429	4.08	4.08	4.04	4.04	5500	4.04	down	down	correct
MAV.TO	MAV Beauty Brands Inc	20220429	0.72	0.72	0.72	0.72	2139	0.72
MAW.TO	Mawson Gold Limited	20220429	0.12	0.12	0.12	0.12	32502	0.12
MAXR.TO	Maxar Technologies Inc	20220429	42.67	43.5	41.24	41.44	55262	41.44	down	down	correct
MBA.TO	CIBT Education Group Inc	20220429	0.59	0.59	0.59	0.59	3700	0.59
MBX.TO	Microbix Biosystems Inc	20220429	0.52	0.53	0.51	0.53	98015	0.53	up	up	correct
MCB.TO	McCoy Global Inc	20220429	1	1	0.98	0.98	21756	0.98	down	up	incorrect
MCLC.TO	Manulife Multifactor Canadian Large Cap Index ETF	20220429	34.78	34.78	34.56	34.56	600	34.56	down	down	correct
MCON.TO	Mackenzie Conservative Allocation ETF	20220429	19.69	19.69	19.69	19.69	175	19.69
MCSB.TO	Mackenzie Canadian Short Term Fixed Income ETF	20220429	19.18	19.19	19.15	19.19	12500	19.19	up	up	correct
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20220429	37.1	37.1	36.67	36.67	300	36.67	down	down	correct
MDF.TO	mdf commerce inc	20220429	2.36	2.54	2.3	2.52	90515	2.52	up	up	correct
MDI.TO	Major Drilling Group International Inc	20220429	11.65	11.895	11.56	11.61	151495	11.61	down	up	incorrect
MDNA.TO	Medicenna Therapeutics Corp	20220429	1.5	1.5	1.4	1.42	3296	1.42	down	down	correct
MDP.TO	Medexus Pharmaceuticals Inc	20220429	3	3.04	3	3	2600	3
ME.TO	Moneta Porcupine Mines Inc	20220429	2.5	2.71	2.5	2.61	59205	2.61	up	up	correct
MEE.TO	Mackenzie Maximum Diversification Emerging Markets Index ETF	20220429	24.12	24.12	24.12	24.12	1600	24.12
MEG.TO	MEG Energy Corp	20220429	19.68	20	18.98	19.3	2670720	19.3	down	down	correct
MEQ.TO	Mainstreet Equity Corp	20220429	121	121	118.26	119.7	26198	119.7	down	down	correct
MEU.TO	Mackenzie Maximum Diversification Developed Europe Index ETF	20220429	21.03	21.03	20.93	20.93	1400	20.93	down	down	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20220429	21.11	21.38	21.1	21.3	17518	21.3	up	up	correct
MFC-PC.TO	Manulife Financial Corporation	20220429	20.92	21.06	20.65	21.05	4000	21.05	up	up	correct
MFC-PF.TO	Manulife Financial Corporation	20220429	14.98	15.08	14.9	14.9	3605	14.9	down	up	incorrect
MFC-PI.TO	MFC-PI	20220429	23.82	23.83	23.81	23.83	900	23.83	up	down	incorrect
MFC-PJ.TO	Manulife Financial Corporation	20220429	22.9	22.9	22.7	22.7	1344	22.7	down	up	incorrect
MFC-PK.TO	Manulife Financial Corporation	20220429	20.4	21.09	20.4	21.09	3363	21.09	up	up	correct
MFC-PL.TO	Manulife Financial Corporation	20220429	19.55	19.57	19.55	19.57	3200	19.57	up	up	correct
MFC-PM.TO	Manulife Financial Corp PREF SE	20220429	19.37	19.37	19.37	19.37	620	19.37
MFC-PN.TO	Manulife Financial Corporation	20220429	19.87	19.87	19.87	19.87	200	19.87
MFC-PQ.TO	MFC-PQ	20220429	22.5	22.67	22.5	22.67	1236	22.67	up	up	correct
MFC.TO	Manulife Financial Corporation	20220429	25.33	25.44	25.11	25.12	7632416	25.12	down	down	correct
MFI.TO	Maple Leaf Foods Inc	20220429	28.01	28.44	27.9	28.29	175779	28.29	up	down	incorrect
MFT.TO	Mackenzie Floating Rate Income ETF	20220429	18.88	18.89	18.87	18.87	31353	18.87	down	down	correct
MG.TO	Magna International Inc	20220429	77.71	80.26	76.87	77.42	1343344	77.42	down	down	correct
MGA.TO	Mega Uranium Ltd	20220429	0.34	0.35	0.315	0.33	733420	0.33	down	up	incorrect
MGB.TO	Mackenzie Core Plus Global Fixed Income ETF	20220429	17.36	17.53	17.36	17.53	2105	17.53	up	up	correct
MGRW.TO	Mackenzie Growth Allocation ETF	20220429	22.68	22.68	22.58	22.58	1762	22.58	down	down	correct
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20220429	19.3	19.3	19.1	19.15	5500	19.15	down	down	correct
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20220429	19.87	19.98	19.65	19.66	140381	19.66	down	down	correct
MIN.TO	Excelsior Mining Corp	20220429	0.275	0.275	0.265	0.265	7856	0.265	down	down	correct
MIVG.TO	Mackenzie Ivy Global Equity ETF	20220429	25.99	25.99	25.99	25.99	500	25.99
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20220429	19.27	19.27	19.2	19.27	2182	19.27
MKC.TO	Mackenzie Maximum Diversification Canada Index ETF	20220429	29.52	29.52	29.2	29.2	6099	29.2	down	down	correct
MKP.TO	MCAN Mortgage Corporation	20220429	17.85	17.85	17.5	17.72	80092	17.72	down	up	incorrect
MMP-UN.TO	Precious Metals And Mining Trust	20220429	2.25	2.35	2.25	2.28	2611	2.28	up	down	incorrect
MMX.TO	Maverix Metals Inc	20220429	5.94	5.95	5.76	5.79	33650	5.79	down	down	correct
MND.TO	Mandalay Resources Corporation	20220429	3.52	3.59	3.52	3.58	30584	3.58	up	up	correct
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20220429	16.76	16.87	16.75	16.75	5601	16.75	down	down	correct
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20220429	24.75	24.84	24.69	24.76	16449	24.76	up	up	correct
MOGO.TO	Mogo Inc	20220429	2.39	2.58	2.39	2.43	143522	2.43	up	up	correct
MOZ.TO	Marathon Gold Corporation	20220429	2.34	2.35	2.27	2.28	210001	2.28	down	down	correct
MPC.TO	Madison Pacific Properties Inc	20220429	6.94	6.94	6.94	6.94	740	6.94
MPCT-UN.TO	Dream Impact Trust	20220429	5.91	5.96	5.9	5.91	20893	5.91
MPVD.TO	Mountain Province Diamonds Inc	20220429	0.75	0.77	0.75	0.75	68624	0.75
MR-UN.TO	Melcor Real Estate Investment Trust	20220429	7.12	7.15	7.08	7.12	3150	7.12
MRC.TO	Morguard Corporation	20220429	126.21	126.27	126	126.2	3205	126.2	down	down	correct
MRD.TO	Melcor Developments Ltd	20220429	15.57	15.63	15.4	15.43	4169	15.43	down	up	incorrect
MRE.TO	Martinrea International Inc	20220429	7.58	7.8	7.57	7.67	165294	7.67	up	up	correct
MRT-UN.TO	Morguard Real Estate Investment Trust	20220429	5.55	5.67	5.55	5.6	36236	5.6	up	up	correct
MRU.TO	Metro Inc	20220429	70.7	70.94	70.24	70.61	417117	70.61	down	down	correct
MRV.TO	Nuvo Pharmaceuticals Inc	20220429	1.25	1.25	1.25	1.25	170	1.25
MSV.TO	Minco Silver Corporation	20220429	0.275	0.28	0.275	0.28	3119	0.28	up	up	correct
MTL.TO	Mullen Group Ltd	20220429	12.51	12.66	12.25	12.29	489030	12.29	down	down	correct
MTY.TO	MTY Food Group Inc	20220429	53.5	53.5	51.85	51.93	29122	51.93	down	down	correct
MUB.TO	Mackenzie Unconstrained Bond ETF	20220429	18.88	18.89	18.72	18.75	61951	18.75	down	down	correct
MULC.TO	Manulife Multifactor U.S. Large Cap Index ETF (Hedged)	20220429	40.44	40.44	40.44	40.44	100	40.44
MUS.TO	Mackenzie Maximum Diversification US Index ETF	20220429	32.08	32.08	32.08	32.08	200	32.08
MUX.TO	McEwen Mining Inc	20220429	0.9	0.905	0.87	0.87	104488	0.87	down	up	incorrect
MVP.TO	MediaValet Inc	20220429	1.76	1.76	1.75	1.75	2900	1.75	down	up	incorrect
MWD.TO	Mackenzie Maximum Diversification All World Developed Index ETF	20220429	26.31	26.36	26.19	26.19	2707	26.19	down	down	correct
MX.TO	Methanex Corporation	20220429	64.72	67.32	64.32	64.39	238220	64.39	down	down	correct
MXG.TO	Maxim Power Corp	20220429	3.51	3.67	3.51	3.64	32730	3.64	up	up	correct
MXU.TO	Mackenzie Maximum Diversification All World Developed ex North America Index ETF	20220429	20.67	20.67	20.57	20.57	900	20.57	down	down	correct
NA-PC.TO	National Bank of Canada	20220429	24.85	24.9	24.85	24.9	4700	24.9	up	up	correct
NA-PE.TO	National Bank of Canada	20220429	22.5	22.77	22.5	22.77	5328	22.77	up	down	incorrect
NA-PG.TO	National Bank of Canada	20220429	23.34	23.5	23.34	23.5	939	23.5	up	up	correct
NA-PS.TO	National Bank of Canada	20220429	21.1	21.6	21.1	21.53	3300	21.53	up	down	incorrect
NA-PW.TO	NA-PW	20220429	20.6	20.67	20.6	20.62	44328	20.62	up	up	correct
NA.TO	National Bank of Canada	20220429	90.64	91.04	89.72	89.72	944786	89.72	down	up	incorrect
NALT.TO	NBI Liquid Alternatives ETF	20220429	24.79	24.82	24.71	24.74	16270	24.74	down	down	correct
NANO.TO	Nano One Materials Corp	20220429	1.86	1.87	1.69	1.71	96240	1.71	down	down	correct
NB.TO	NioCorp Developments Ltd	20220429	1.01	1.02	1	1	43363	1	down	down	correct
NCM.TO	Newcrest Mining Ltd	20220429	24.76	24.76	24.11	24.28	12404	24.28	down	down	correct
NCP.TO	Nickel Creek Platinum Corp	20220429	0.075	0.085	0.075	0.08	488718	0.08	up	up	correct
NCU.TO	Nevada Copper Corp	20220429	0.58	0.59	0.57	0.58	128094	0.58
NDM.TO	Northern Dynasty Minerals Ltd	20220429	0.46	0.465	0.44	0.44	121255	0.44	down	down	correct
NEO.TO	Neo Performance Materials Inc	20220429	13.16	13.45	12.82	12.91	59382	12.91	down	down	correct
NEPT.TO	Neptune Wellness Solutions Inc	20220429	0.225	0.225	0.215	0.215	43669	0.215	down	down	correct
NEXT.TO	NextSource Materials Inc	20220429	3.25	3.36	3.15	3.2	64838	3.2	down	down	correct
NFAM.TO	NBI Canadian Family ETF	20220429	26.6	26.6	26.45	26.45	387	26.45	down	down	correct
NFI.TO	NFI Group Inc	20220429	12.4	12.4	10.39	11.79	2781040	11.79	down	down	correct
NG.TO	NovaGold Resources Inc	20220429	8.47	8.47	7.99	8.01	134689	8.01	down	down	correct
NGD.TO	New Gold Inc	20220429	1.92	1.97	1.85	1.87	1155999	1.87	down	down	correct
NGPE.TO	NBI Global Private Equity ETF	20220429	32.74	32.74	32.62	32.62	700	32.62	down	down	correct
NGT.TO	Newmont Corporation	20220429	94.48	95.53	93.45	93.46	189090	93.46	down	down	correct
NHF-UN.TO	Northview Canadian High Yield Residential Fund	20220429	14.99	14.99	14.86	14.88	3950	14.88	down	down	correct
NHK.TO	Nighthawk Gold Corp	20220429	0.62	0.63	0.62	0.63	52678	0.63	up	up	correct
NHYB.TO	NBI High Yield Bond ETF	20220429	22.115	22.13	22.1	22.11	3384	22.11	down	up	incorrect
NIF-UN.TO	Noranda Income Fund	20220429	1.5	1.71	1.5	1.71	30055	1.71	up	down	incorrect
NOA.TO	North American Construction Group Ltd	20220429	16.69	16.72	16.03	16.15	217028	16.15	down	down	correct
NOVB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - November	20220429	33.64	33.64	33.64	33.64	200	33.64
NOVC.TO	Nova Cannabis Inc	20220429	1.86	1.99	1.68	1.86	5334	1.86
NPI-PA.TO	NPI-PA	20220429	18.75	18.75	18.75	18.75	500	18.75
NPI-PC.TO	Northland Power Inc PREF SER	20220429	24.47	24.47	24.47	24.47	100	24.47
NPI.TO	Northland Power Inc	20220429	39.25	39.36	38.54	38.77	536722	38.77	down	down	correct
NPK.TO	Verde Agritech Plc	20220429	10.23	10.58	10.07	10.33	186675	10.33	up	up	correct
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20220429	21.9	22.2	21.9	22.2	3004	22.2	up	up	correct
NSCB.TO	NBI Sustainable Canadian Bond ETF	20220429	22.19	22.19	22.18	22.18	200	22.18	down	down	correct
NSCC.TO	NBI Sustainable Canadian Corporate Bond ETF	20220429	21.55	21.55	21.55	21.55	125	21.55
NSCE.TO	NBI Sustainable Canadian Equity ETF	20220429	32.6	32.6	32.6	32.6	310	32.6
NSGE.TO	NBI Sustainable Global Equity ETF	20220429	33.12	33.12	33.05	33.05	300	33.05	down	down	correct
NSR.TO	Nomad Royalty Company Ltd	20220429	9.4	9.7	9.32	9.59	113170	9.59	up	up	correct
NTR.TO	Nutrien Ltd	20220429	130.36	133.31	125.83	126.24	1490115	126.24	down	down	correct
NUAG.TO	New Pacific Metals Corp	20220429	4.08	4.15	3.98	4.09	331574	4.09	up	down	incorrect
NUBF.TO	NBI Unconstrained Fixed Income ETF	20220429	23.49	23.7	23.49	23.69	4900	23.69	up	up	correct
NVA.TO	NuVista Energy Ltd	20220429	11.23	11.45	10.855	10.96	860080	10.96	down	up	incorrect
NVCN.TO	Neovasc Inc	20220429	9.04	9.04	8.22	8.24	8110	8.24	down	down	correct
NVEI.TO	Nuvei Corporation	20220429	73.98	78.58	71.66	71.84	261510	71.84	down	down	correct
NVO.TO	Novo Resources Corp	20220429	0.92	0.94	0.86	0.89	338244	0.89	down	down	correct
NWC.TO	The North West Company Inc	20220429	35.87	36.17	35.78	35.83	146059	35.83	down	down	correct
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20220429	13.39	13.39	13.24	13.25	1058726	13.25	down	up	incorrect
NXE.TO	NexGen Energy Ltd	20220429	6.48	6.67	6.27	6.33	985200	6.33	down	down	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20220429	7.19	7.2	7.16	7.17	1219	7.17	down	down	correct
NXF.TO	CI Energy Giants Covered Call ETF	20220429	6.14	6.18	6.01	6.02	56336	6.02	down	down	correct
NXJ.TO	NexJ Systems Inc	20220429	0.61	0.64	0.61	0.64	9276	0.64	up	up	correct
NXR-UN.TO	Nexus Real Estate Investment Trust	20220429	13.27	13.28	12.8	12.81	179620	12.81	down	down	correct
NZC.TO	NorZinc Ltd	20220429	0.03	0.035	0.03	0.035	558474	0.035	up	up	correct
OBE.TO	Obsidian Energy Ltd	20220429	10.74	10.92	10.39	10.56	361569	10.56	down	down	correct
OGC.TO	OceanaGold Corporation	20220429	3.18	3.335	3.18	3.2	1508639	3.2	up	up	correct
OGI.TO	OrganiGram Holdings Inc	20220429	1.84	1.89	1.81	1.82	484467	1.82	down	down	correct
OLA.TO	Orla Mining Ltd	20220429	5.43	5.56	5.12	5.45	281636	5.45	up	up	correct
OLY.TO	Olympia Financial Group Inc	20220429	52.5	52.5	52	52	999	52	down	up	incorrect
ONC.TO	Oncolytics Biotech Inc	20220429	1.68	1.72	1.68	1.71	16533	1.71	up	up	correct
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20220429	21.63	21.64	21.63	21.64	1500	21.64	up	up	correct
ONEX.TO	Onex Corporation	20220429	77.92	78.7	77.14	77.19	148281	77.19	down	up	incorrect
OPS.TO	Opsens Inc	20220429	2	2.02	1.9	1.9	69345	1.9	down	up	incorrect
OR.TO	Osisko Gold Royalties Ltd	20220429	16.03	16.08	15.72	15.81	352416	15.81	down	down	correct
ORA.TO	Aura Minerals Inc	20220429	10.77	11.09	10.37	10.77	35019	10.77
ORBT.TO	Harvest Space Innovation Index ETF - Class A Units	20220429	17.98	17.98	17.77	17.77	5301	17.77	down	down	correct
OREA.TO	Orea Mining Corp	20220429	0.075	0.08	0.075	0.075	286611	0.075
ORV.TO	Orvana Minerals Corp	20220429	0.32	0.32	0.3	0.31	99410	0.31	down	down	correct
OSK.TO	Osisko Mining Inc	20220429	4.07	4.21	4.04	4.05	994148	4.05	down	down	correct
OSP-PA.TO	Brompton Oil Split Corp	20220429	9.75	9.75	9.7	9.75	2200	9.75
OSP.TO	Brompton Oil Split Corp	20220429	4.98	4.98	4.59	4.59	2353	4.59	down	down	correct
OTEX.TO	Open Text Corporation	20220429	51.84	52.2	51.41	51.45	621436	51.45	down	up	incorrect
OVV.TO	Ovintiv Inc	20220429	67.05	68.8	65.33	65.75	440437	65.75	down	up	incorrect
PAAS.TO	Pan American Silver Corp	20220429	32.36	32.67	31.8	31.85	317675	31.85	down	down	correct
PAT.TO	Patriot One Technologies Inc	20220429	0.57	0.57	0.55	0.55	50554	0.55	down	down	correct
PBD.TO	Purpose Fund Corp. - Purpose Total Return Bond Fund	20220429	17.16	17.17	17.16	17.16	1820	17.16
PBH.TO	Premium Brands Holdings Corporation	20220429	104.9	105.44	102.86	104.88	40000	104.88	down	up	incorrect
PBL.TO	Pollard Banknote Limited	20220429	22.2	22.42	21.5	21.58	18485	21.58	down	down	correct
PCOR.TO	PIMCO Managed Core Bond Pool	20220429	18.29	18.35	18.29	18.35	5600	18.35	up	up	correct
PD.TO	Precision Drilling Corporation	20220429	92.37	93.29	90.45	92.52	177464	92.52	up	up	correct
PDC.TO	Invesco Canadian Dividend Index ETF	20220429	33.71	33.71	33.15	33.15	7384	33.15	down	up	incorrect
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20220429	32.83	32.83	32.14	32.14	467	32.14	down	down	correct
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20220429	10.94	10.94	10.94	10.94	437	10.94
PDV-PA.TO	PDV-PA	20220429	10.2	10.2	10.2	10.2	0	10.2
PDV.TO	Prime Dividend Corp	20220429	8.87	8.87	8.87	8.87	670	8.87
PEA.TO	Pieridae Energy Limited	20220429	0.96	0.98	0.95	0.95	111461	0.95	down	down	correct
PET.TO	Pet Valu Holdings Ltd	20220429	31.26	32.42	31.19	31.45	24623	31.45	up	up	correct
PEY.TO	Peyto Exploration & Development Corp	20220429	13.4	13.42	12.93	13.09	904431	13.09	down	down	correct
PFAE.TO	Picton Mahoney Fortified Active Extension Alternative Fund	20220429	15.03	15.03	14.99	14.99	710	14.99	down	down	correct
PFH-F.TO	Invesco Fundamental High Yield Corporate Bond Index ETF	20220429	17.82	17.82	17.79	17.79	800	17.79	down	down	correct
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20220429	10.07	10.09	10.07	10.08	16664	10.08	up	up	correct
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20220429	19.67	19.69	19.67	19.69	5552	19.69	up	down	incorrect
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20220429	14.5	14.55	14.5	14.55	1400	14.55	up	up	correct
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20220429	12.66	12.66	12.61	12.63	4950	12.63	down	down	correct
PFMS.TO	Picton Mahoney Fortified Multi-Strategy Alternative Fund	20220429	12.3	12.3	12.2	12.2	3225	12.2	down	up	incorrect
PFSS.TO	Picton Mahoney Fortified Special Situations Alternative Fund	20220429	9.42	9.45	9.39	9.4	2100	9.4	down	up	incorrect
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20220429	8.4	8.65	8.34	8.62	18834	8.62	up	up	correct
PHE.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20220429	28.77	28.77	28.77	28.77	2000	28.77
PHX.TO	PHX Energy Services Corp	20220429	6.89	7.03	6.89	6.96	17901	6.96	up	up	correct
PHYS-U.TO	PHYS-U	20220429	15.08	15.08	15.08	15.08	1600	15.08
PHYS.TO	Sprott Physical Gold Trust	20220429	19.15	19.33	19.09	19.21	20746	19.21	up	up	correct
PIC-A.TO	Premium Income Corporation	20220429	7.69	7.69	7.5	7.55	20979	7.55	down	down	correct
PIC-PA.TO	PIC-PA	20220429	14.8	14.8	14.8	14.8	2300	14.8
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20220429	19.38	19.38	19.38	19.38	157	19.38
PIF.TO	Polaris Infrastructure Inc	20220429	19.18	19.18	18.57	18.79	43408	18.79	down	down	correct
PINC.TO	Purpose Multi-Asset Income Fund	20220429	21.3	21.3	21.18	21.18	795	21.18	down	down	correct
PIPE.TO	Pipestone Energy Corp	20220429	4.96	5	4.77	4.82	312354	4.82	down	down	correct
PKI.TO	Parkland Corporation	20220429	36.9	36.9	36.08	36.49	507390	36.49	down	down	correct
PLC.TO	Park Lawn Corporation	20220429	34.32	34.51	33.91	33.98	51117	33.98	down	down	correct
PLV.TO	Invesco Low Volatility Portfolio ETF	20220429	23.25	23.25	23.2	23.2	1071	23.2	down	down	correct
PLZ-UN.TO	Plaza Retail REIT	20220429	4.79	4.85	4.78	4.79	75850	4.79
PME.TO	Sentry Select Primary Metals Corp	20220429	3.05	3.07	3.05	3.06	5900	3.06	up	up	correct
PMIF-U.TO	PIMCO Monthly Income Fund (Canada)	20220429	19.37	19.4	19.37	19.4	2100	19.4	up	up	correct
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20220429	18.51	18.51	18.4	18.43	25802	18.43	down	up	incorrect
PMN.TO	ProMIS Neurosciences Inc	20220429	0.11	0.11	0.11	0.11	75222	0.11
PMT.TO	Perpetual Energy Inc	20220429	0.85	0.85	0.8	0.8	43800	0.8	down	down	correct
PNC-B.TO	Postmedia Network Canada Corp	20220429	1.65	1.65	1.65	1.65	100	1.65
PNE.TO	Pine Cliff Energy Ltd	20220429	1.56	1.56	1.48	1.54	257321	1.54	down	down	correct
PNP.TO	Pinetree Capital Ltd	20220429	4.18	4.18	4.18	4.18	300	4.18
POM.TO	PolyMet Mining Corp	20220429	4.17	4.17	4.07	4.08	1200	4.08	down	down	correct
POU.TO	Paramount Resources Ltd	20220429	29.98	31.31	29.91	31.06	749768	31.06	up	up	correct
POW-PA.TO	POW-PA	20220429	24.58	24.58	24.02	24.15	4060	24.15	down	down	correct
POW-PB.TO	POW-PB	20220429	23.05	23.36	23.05	23.2	1835	23.2	up	down	incorrect
POW-PC.TO	Power Corp of Canada 5.80%	20220429	24.9	24.97	24.73	24.73	2200	24.73	down	down	correct
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20220429	24.06	24.2	23.95	24	2215	24	down	down	correct
POW.TO	Power Corporation of Canada	20220429	37.72	38.13	37.72	37.8	2996245	37.8	up	up	correct
PPL-PA.TO	Pembina Pipeline Corporation	20220429	19.75	20.11	19.75	19.99	8359	19.99	up	up	correct
PPL-PC.TO	Pembina Pipeline Corporation	20220429	19.78	20.09	19.77	20.09	1800	20.09	up	up	correct
PPL-PE.TO	Pembina Pipeline Corporation	20220429	20.87	21.16	20.75	20.97	2852	20.97	up	up	correct
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20220429	23.9	23.92	23.9	23.92	738	23.92	up	up	correct
PPL-PFC.TO	Pembina Pipeline Corporation	20220429	24.65	24.75	24.65	24.7	4790	24.7	up	up	correct
PPL-PFE.TO	Pembina Pipeline Corporation	20220429	24.5	24.87	24.49	24.87	1721	24.87	up	up	correct
PPL-PG.TO	Pembina Pipeline Corporation	20220429	20.01	20.55	20	20.55	15300	20.55	up	up	correct
PPL-PI.TO	Pembina Pipeline Corporation	20220429	23.01	23.01	22.63	22.63	300	22.63	down	up	incorrect
PPL-PO.TO	Pembina Pipeline Corporation	20220429	21.58	21.71	21.58	21.71	235	21.71	up	up	correct
PPL-PQ.TO	Pembina Pipeline Corporation	20220429	21.55	21.64	21.55	21.64	200	21.64	up	up	correct
PPL-PS.TO	Pembina Pipeline Corporation	20220429	23.93	23.93	23.93	23.93	100	23.93
PPL.TO	Pembina Pipeline Corporation	20220429	48.95	49.71	48.33	48.61	4822897	48.61	down	down	correct
PPR.TO	Prairie Provident Resources Inc	20220429	0.23	0.255	0.23	0.245	84678	0.245	up	up	correct
PPTA.TO	Midas Gold Corp.	20220429	4.56	4.6	4.45	4.52	9113	4.52	down	down	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20220429	9.05	9.24	9.05	9.23	730	9.23	up	up	correct
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20220429	28.63	28.7	28.52	28.58	13816	28.58	down	down	correct
PRM.TO	Big Pharma Split Corp	20220429	15.4	15.4	14.775	15	1471	15	down	down	correct
PRMW.TO	Primo Water Corporation	20220429	19.18	19.18	18.75	18.79	77274	18.79	down	down	correct
PRQ.TO	Petrus Resources Ltd	20220429	2.32	2.36	2.13	2.18	141033	2.18	down	down	correct
PRU.TO	Perseus Mining Limited	20220429	1.78	1.79	1.75	1.75	103036	1.75	down	down	correct
PRV-UN.TO	Pro Real Estate Investment Trust	20220429	7.16	7.16	7.07	7.09	58593	7.09	down	down	correct
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20220429	50	50.01	50	50.005	38327	50.005	up	up	correct
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20220429	16.95	16.95	16.93	16.94	3567	16.94	down	down	correct
PSD.TO	Pulse Seismic Inc	20220429	2.24	2.25	2.21	2.22	16035	2.22	down	up	incorrect
PSI.TO	Pason Systems Inc	20220429	16.5	16.75	15.81	16.21	440067	16.21	down	up	incorrect
PSK.TO	PrairieSky Royalty Ltd	20220429	17.84	18.04	17.6	17.63	554641	17.63	down	down	correct
PSLV-U.TO	PSLV-U	20220429	8.03	8.03	8.01	8.01	220	8.01	down	down	correct
PSLV.TO	Sprott Physical Silver Trust	20220429	10.23	10.31	10.18	10.2	93878	10.2	down	down	correct
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20220429	100.01	100.01	100.01	100.01	1926	100.01
PTI-UN.TO	PIMCO Tactical Income Fund	20220429	8.19	8.3	8.18	8.25	45200	8.25	up	up	correct
PTM.TO	Platinum Group Metals Ltd	20220429	2.15	2.2	2.09	2.13	43638	2.13	down	down	correct
PTO-UN.TO	PIMCO Tactical Income Opportunities Fund	20220429	8.52	8.57	8.42	8.5	26700	8.5	down	down	correct
PTS.TO	Points International Ltd	20220429	20.4	20.76	20.245	20.75	16185	20.75	up	up	correct
PVS-PF.TO	PVS-PF	20220429	25.26	25.26	25.11	25.11	1500	25.11	down	up	incorrect
PVS-PG.TO	Partners Value Split Corp	20220429	25	25	24.82	24.82	3000	24.82	down	down	correct
PVS-PH.TO	Partners Value Split Corp	20220429	24.86	24.97	24.85	24.97	1300	24.97	up	up	correct
PVS-PI.TO	Partners Value Split Corp	20220429	25.41	25.41	25.25	25.25	4145	25.25	down	down	correct
PWF-PA.TO	Power Financial Corporation	20220429	14.8	14.8	14.5	14.5	1000	14.5	down	down	correct
PWF-PE.TO	Power Financial Corporation	20220429	23.34	23.55	23.34	23.5	1550	23.5	up	up	correct
PWF-PF.TO	Power Financial Corporation	20220429	22.84	22.84	22.61	22.61	600	22.61	down	down	correct
PWF-PH.TO	PWF-PH	20220429	24.5	24.89	24.5	24.89	1000	24.89	up	up	correct
PWF-PK.TO	Power Financial Corporation	20220429	21.61	21.61	21.6	21.6	1070	21.6	down	up	incorrect
PWF-PL.TO	Power Financial Corporation	20220429	22.22	22.29	22.11	22.11	1100	22.11	down	down	correct
PWF-PO.TO	Power Financial Corporation	20220429	24.7	24.79	24.49	24.62	6300	24.62	down	down	correct
PWF-PP.TO	Power Financial Corporation	20220429	14.54	14.54	14.53	14.53	1300	14.53	down	up	incorrect
PWF-PR.TO	Power Financial Corporation	20220429	23.42	23.82	23.4	23.82	12900	23.82	up	up	correct
PWF-PS.TO	Power Financial Corporation	20220429	21.25	21.31	21.13	21.31	1600	21.31	up	up	correct
PWF-PT.TO	Power Financial Corporation	20220429	20.54	20.54	20.42	20.42	2096	20.42	down	up	incorrect
PWF-PZ.TO	Power Financial Corporation	20220429	22.1	22.49	22.1	22.22	6200	22.22	up	up	correct
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20220429	36.64	36.64	36.15	36.15	3520	36.15	down	down	correct
PXT.TO	Parex Resources Inc	20220429	25.22	25.55	24.79	25.04	777528	25.04	down	down	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20220429	53.01	53.01	53.01	53.01	1000	53.01
PYF.TO	Purpose Premium Yield Fund Series ETF	20220429	16.94	16.94	16.92	16.92	300	16.92	down	up	incorrect
PYR.TO	PyroGenesis Canada Inc.	20220429	2.71	2.96	2.68	2.91	208100	2.91	up	up	correct
PZA.TO	Pizza Pizza Royalty Corp	20220429	13.72	13.73	13.49	13.53	43634	13.53	down	down	correct
PZW.TO	Invesco FTSE RAFI Global Small-Mid ETF	20220429	29.46	29.46	29.44	29.44	974	29.44	down	up	incorrect
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20220429	143.56	143.56	138.4	138.4	5300	138.4	down	down	correct
QBB.TO	Mackenzie Canadian Aggregate Bond Index ETF	20220429	92.82	92.82	92.81	92.81	3513	92.81	down	down	correct
QBR-B.TO	Quebecor Inc	20220429	31.38	31.38	30.2	30.23	1177282	30.23	down	down	correct
QBTC-U.TO	The Bitcoin Fund Class A	20220429	42.13	42.45	40.95	40.98	7078	40.98	down	down	correct
QBTC.TO	Bitcoin Fund Unit	20220429	53.62	53.86	52.6	52.73	27050	52.73	down	down	correct
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20220429	19.38	19.43	19.38	19.4	2360	19.4	up	up	correct
QCD.TO	AGFiQ Canadian Equity ETF	20220429	33.45	33.46	33.38	33.38	300	33.38	down	up	incorrect
QCE.TO	Mackenzie Canadian Large Cap Equity Index ETF	20220429	127.02	127.02	126.99	126.99	448	126.99	down	down	correct
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20220429	22.37	22.92	22.1	22.11	965	22.11	down	down	correct
QCN.TO	Mackenzie Canadian Equity Index ETF	20220429	128.24	128.56	128.19	128.56	4328	128.56	up	up	correct
QDX.TO	Mackenzie International Equity Index ETF	20220429	96.86	96.86	96.34	96.34	1520	96.34	down	down	correct
QDXB.TO	Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged)	20220429	90.47	90.47	90.47	90.47	100	90.47
QEC.TO	Questerre Energy Corporation	20220429	0.19	0.2	0.19	0.2	41711	0.2	up	up	correct
QEM.TO	AGFiQ Emerging Markets Equity ETF	20220429	24.7	24.7	24.7	24.7	100	24.7
QETH-U.TO	The Ether Fund	20220429	48.62	48.66	46.88	47	5136	47	down	down	correct
QETH-UN.TO	The Ether Fund	20220429	62.12	62.12	60.09	60.5	32791	60.5	down	up	incorrect
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20220429	108.86	109.84	104.84	105	41409	105	down	down	correct
QQEQ.TO	Invesco NASDAQ 100 Equal Weight Index ETF	20220429	19.49	19.51	19.47	19.47	16885	19.47	down	down	correct
QSR.TO	Restaurant Brands International Inc	20220429	74.3	75.21	73.29	73.39	597832	73.39	down	up	incorrect
QTRH.TO	Quarterhill Inc	20220429	2.21	2.27	2.21	2.24	67456	2.24	up	up	correct
QUIG.TO	Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged)	20220429	90.07	90.07	90.07	90.07	100	90.07
QUS.TO	AGFiQ US Equity ETF	20220429	39.7	39.7	39.7	39.7	100	39.7
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20220429	154.3	154.95	151.75	151.85	3489	151.85	down	down	correct
RA-UN.TO	Middlefield Global Real Asset Fund	20220429	8.97	8.97	8.9	8.9	6202	8.9	down	down	correct
RATE.TO	Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund	20220429	19.42	19.46	19.41	19.41	17800	19.41	down	down	correct
RAY-A.TO	Stingray Group Inc	20220429	6.59	6.67	6.56	6.66	27649	6.66	up	up	correct
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20220429	72.05	72.85	70.73	70.76	176983	70.76	down	up	incorrect
RBNK.TO	RBC Canadian Bank Yield Index ETF	20220429	26.24	26.32	25.98	25.98	16321	25.98	down	down	correct
RBO.TO	RBC 1-5 Year Laddered Corporate Bond ETF	20220429	17.95	17.95	17.95	17.95	100	17.95
RBOT.TO	Horizons Robotics and Automation Index ETF	20220429	24.79	24.8	24.5	24.5	3661	24.5	down	down	correct
RBY.TO	Rubellite Energy Inc.	20220429	4.41	4.55	4.41	4.53	107619	4.53	up	up	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20220429	25.86	25.86	25.61	25.61	2066	25.61	down	down	correct
RCE.TO	RBC Quant Canadian Equity Leaders ETF	20220429	28.23	28.23	28.23	28.23	130	28.23
RCG-PB.TO	RF Capital Group Inc	20220429	15.44	15.45	15.44	15.45	4000	15.45	up	up	correct
RCG.TO	RF Capital Group Inc	20220429	15.95	15.95	15.9	15.92	1160	15.92	down	up	incorrect
RCH.TO	Richelieu Hardware Ltd	20220429	36.62	37.36	36.4	36.47	131930	36.47	down	down	correct
RCI-A.TO	Rogers Communications Inc	20220429	72.51	72.51	70	70	1650	70	down	down	correct
RCI-B.TO	Rogers Communications Inc	20220429	71.85	71.85	69.74	69.98	1071197	69.98	down	down	correct
RDL.TO	Redline Communications Group Inc	20220429	0.88	0.88	0.88	0.88	38667	0.88
REAL.TO	Real Matters Inc	20220429	4.58	4.69	4.51	4.56	294269	4.56	down	down	correct
RECP.TO	Recipe Unlimited Corporation	20220429	14.5	14.71	14.1	14.33	156152	14.33	down	down	correct
REI-UN.TO	RioCan Real Estate Investment Trust	20220429	24.53	24.53	23.98	24	1788908	24	down	down	correct
RFP.TO	Resolute Forest Products Inc	20220429	18.24	18.59	17.88	17.98	45016	17.98	down	down	correct
RIB-UN.TO	Ridgewood Canadian Investment Grade Bond Fund	20220429	16.22	16.22	16.03	16.22	6000	16.22
RID.TO	RBC Quant EAFE Dividend Leaders ETF	20220429	21.41	21.61	21.41	21.61	218	21.61	up	up	correct
RIDH.TO	RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF	20220429	23.49	23.49	23.49	23.49	100	23.49
RIE.TO	RBC Quant EAFE Equity Leaders ETF	20220429	21.65	21.65	21.65	21.65	300	21.65
RIFI.TO	Russell Investments Fixed Income Pool	20220429	18.34	18.34	18.34	18.34	200	18.34
RIT.TO	CI Canadian REIT ETF	20220429	20.27	20.27	19.87	19.87	60035	19.87	down	down	correct
RNW.TO	TransAlta Renewables Inc	20220429	18	18.02	17.77	17.82	383557	17.82	down	up	incorrect
ROOT.TO	Roots Corporation	20220429	3.31	3.31	3.2	3.25	49543	3.25	down	down	correct
RPD.TO	RBC Quant European Dividend Leaders ETF	20220429	20.44	20.44	20.44	20.44	255	20.44
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20220429	22.52	22.52	22.52	22.52	551	22.52
RPF.TO	RBC Canadian Preferred Share ETF	20220429	21.08	21.27	21.01	21.12	12350	21.12	up	up	correct
RPI-UN.TO	Richards Packaging Income Fund	20220429	44.76	45.99	42.87	44.67	10162	44.67	down	down	correct
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20220429	17.76	17.76	17.76	17.76	100	17.76
RS-PA.TO	Real Estate & E-Comm Split Corp	20220429	10.27	10.27	10.25	10.25	22200	10.25	down	down	correct
RS.TO	Real Estate & E-Commerce Split Corp	20220429	19.15	19.15	18.9	18.9	7770	18.9	down	down	correct
RSI.TO	Rogers Sugar Inc	20220429	6.17	6.185	6.11	6.11	91610	6.11	down	up	incorrect
RTG.TO	RTG Mining Inc	20220429	0.08	0.08	0.08	0.08	60000	0.08
RUBY.TO	RBC U.S. Banks Yield Index ETF	20220429	20.74	20.75	20.64	20.65	5000	20.65	down	down	correct
RUD-U.TO	RBC Quant U.S. Dividend Leaders ETF	20220429	37.23	37.23	36.44	36.44	265	36.44	down	down	correct
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20220429	47.73	47.73	46.75	46.82	1307	46.82	down	down	correct
RUE.TO	RBC Quant U.S. Equity Leaders ETF	20220429	40.58	40.58	40.58	40.58	110	40.58
RUS.TO	Russel Metals Inc	20220429	34.24	34.78	34.18	34.24	351863	34.24
RVX.TO	Resverlogix Corp	20220429	0.41	0.41	0.385	0.385	83970	0.385	down	down	correct
RWE-B.TO	CI MSCI Europe Low Risk Weighted ETF	20220429	27.13	27.13	27.13	27.13	100	27.13
RY-PH.TO	RY-PH	20220429	20.35	21.27	20.35	21.19	7542	21.19	up	up	correct
RY-PJ.TO	Royal Bank of Canada	20220429	21.75	21.9	21.75	21.9	2596	21.9	up	up	correct
RY-PM.TO	Royal Bank of Canada	20220429	20.75	21.18	20.75	21.18	39160	21.18	up	up	correct
RY-PN.TO	RY-PN	20220429	23.01	23.51	23.01	23.51	3400	23.51	up	up	correct
RY-PO.TO	Royal Bank of Canada	20220429	23.24	23.62	23.02	23.62	2440	23.62	up	up	correct
RY-PS.TO	Royal Bank of Canada	20220429	23.04	23.76	23.04	23.76	2083	23.76	up	up	correct
RY-PZ.TO	Royal Bank of Canada	20220429	21.13	21.5	21.13	21.14	4756	21.14	up	up	correct
RY.TO	Royal Bank of Canada	20220429	131.05	131.8	129.65	129.75	2569514	129.75	down	down	correct
S.TO	Sherritt International Corporation	20220429	0.72	0.76	0.72	0.72	638397	0.72
SAP.TO	Saputo Inc	20220429	27.61	28.01	27.45	27.46	667881	27.46	down	up	incorrect
SAU.TO	St. Augustine Gold and Copper Limited	20220429	0.08	0.085	0.08	0.085	94000	0.085	up	down	incorrect
SBB.TO	Sabina Gold & Silver Corp	20220429	1.36	1.36	1.3	1.32	629848	1.32	down	down	correct
SBC-PA.TO	SBC-PA	20220429	10.06	10.06	10.06	10.06	1900	10.06
SBC.TO	Brompton Split Banc Corp	20220429	13.05	13.13	12.95	12.95	17605	12.95	down	down	correct
SBN.TO	Mulvihill S Split Corp	20220429	5.84	5.84	5.84	5.84	520	5.84
SBT-B.TO	Purpose Silver Bullion Fund	20220429	15.94	15.94	15.75	15.84	6914	15.84	down	up	incorrect
SCL.TO	Shawcor Ltd	20220429	4.88	5	4.84	4.86	112635	4.86	down	down	correct
SCY.TO	Scandium International Mining Corp	20220429	0.095	0.095	0.095	0.095	29840	0.095
SDE.TO	Spartan Delta Corp.	20220429	12.19	12.24	11.8	11.82	283183	11.82	down	down	correct
SEA.TO	Seabridge Gold Inc	20220429	23.07	23.28	22.68	22.71	48528	22.71	down	down	correct
SES.TO	Secure Energy Services Inc	20220429	6.72	6.9	6.53	6.59	811265	6.59	down	down	correct
SFC.TO	Sagicor Financial Company Ltd	20220429	6.24	6.24	6.23	6.24	6300	6.24
SFI.TO	Solution Financial Inc.	20220429	0.33	0.33	0.33	0.33	12442	0.33
SGLD.TO	Sabre Gold Mines Corp.	20220429	0.065	0.065	0.06	0.06	390787	0.06	down	down	correct
SGQ.TO	SouthGobi Resources Ltd	20220429	0.18	0.18	0.18	0.18	1698	0.18
SGR-U.TO	Slate Grocery REIT	20220429	12.5	12.5	12.5	12.5	0	12.5
SGR-UN.TO	Slate Grocery REIT	20220429	16.01	16.07	15.76	15.8	88551	15.8	down	down	correct
SGY.TO	Surge Energy Inc	20220429	10.2	10.36	9.69	9.84	767150	9.84	down	down	correct
SHLE.TO	Source Energy Services Ltd	20220429	2.34	2.5	2.34	2.45	12216	2.45	up	up	correct
SHOP.TO	Shopify Inc	20220429	542.08	590.14	536	549.53	298114	549.53	up	up	correct
SIA.TO	Sienna Senior Living Inc	20220429	14.24	14.25	13.89	13.89	453556	13.89	down	down	correct
SID.TO	CI U.S. Trendleaders ETF	20220429	29.16	29.17	29.16	29.16	2600	29.16
SIH-UN.TO	Sustainable Innovation & Health Dividend Fund	20220429	9.51	9.66	9.51	9.52	1800	9.52	up	up	correct
SII.TO	Sprott Inc	20220429	60.05	61.3	58.93	59.16	24039	59.16	down	down	correct
SIL.TO	SilverCrest Metals Inc	20220429	9.95	10.17	9.68	9.69	789347	9.69	down	down	correct
SIS.TO	Savaria Corporation	20220429	15.92	15.98	15.29	15.34	137956	15.34	down	down	correct
SJ.TO	Stella-Jones Inc	20220429	36.14	36.15	35.45	35.5	239016	35.5	down	up	incorrect
SJR-B.TO	Shaw Communications Inc	20220429	38.36	38.42	38.22	38.26	1532122	38.26	down	down	correct
SKE.TO	Skeena Resources Limited	20220429	12.2	12.25	11.81	11.86	151566	11.86	down	down	correct
SLF-PC.TO	Sun Life Financial Inc	20220429	20.2	20.38	20.2	20.24	6200	20.24	up	up	correct
SLF-PD.TO	Sun Life Financial Inc	20220429	20.54	20.59	20.4	20.41	15400	20.41	down	down	correct
SLF-PE.TO	Sun Life Financial Inc	20220429	20.4	20.55	20.4	20.51	10300	20.51	up	up	correct
SLF-PG.TO	Sun Life Financial Inc	20220429	15.15	15.34	14.86	15.34	1925	15.34	up	down	incorrect
SLF-PH.TO	Sun Life Financial Inc	20220429	18.67	18.67	18.67	18.67	336	18.67
SLF.TO	Sun Life Financial Inc	20220429	64.49	64.96	63.88	63.91	1410170	63.91	down	down	correct
SLR.TO	Solitario Zinc Corp	20220429	0.95	0.99	0.95	0.99	4504	0.99	up	down	incorrect
SLS.TO	Solaris Resources Inc	20220429	12.41	13.1	12.41	12.85	301360	12.85	up	down	incorrect
SMC.TO	Sulliden Mining Capital Inc	20220429	0.105	0.105	0.105	0.105	15239	0.105
SMT.TO	Sierra Metals Inc	20220429	1.2	1.29	1.19	1.29	305823	1.29	up	up	correct
SMU-UN.TO	Summit Industrial Income REIT	20220429	21.49	21.65	20.34	20.34	1121296	20.34	down	down	correct
SNC.TO	SNC-Lavalin Group Inc	20220429	28.93	29.01	28.54	28.57	260835	28.57	down	up	incorrect
SOLG.TO	SolGold Plc	20220429	0.465	0.465	0.465	0.465	14500	0.465
SOY.TO	SunOpta Inc	20220429	7.13	7.39	7.06	7.08	56321	7.08	down	down	correct
SPB.TO	Superior Plus Corp	20220429	11.5	11.54	11.275	11.33	610970	11.33	down	down	correct
SPG.TO	Spark Power Group Inc	20220429	0.79	0.79	0.71	0.71	38085	0.71	down	down	correct
SPPP-U.TO	SPPP-U	20220429	15.51	15.51	15.51	15.51	300	15.51
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20220429	19.74	20	19.74	19.96	1119	19.96	up	down	incorrect
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20220429	31.95	32.07	31.29	31.29	526121	31.29	down	down	correct
SRV-UN.TO	SIR Royalty Income Fund	20220429	13.45	13.45	13.29	13.36	16270	13.36	down	down	correct
SSL.TO	Sandstorm Gold Ltd	20220429	9.89	9.92	9.54	9.56	170707	9.56	down	up	incorrect
SSRM.TO	SSR Mining Inc	20220429	28.91	29.38	28.2	28.26	689345	28.26	down	down	correct
STEP.TO	STEP Energy Services Ltd	20220429	3.9	4.13	3.89	4.02	199386	4.02	up	down	incorrect
STGO.TO	Steppe Gold Ltd	20220429	1.43	1.44	1.43	1.43	3244	1.43
STLC.TO	Stelco Holdings Inc	20220429	48.59	49.42	46.49	46.89	158568	46.89	down	down	correct
STN.TO	Stantec Inc	20220429	59.66	59.89	58.83	58.97	231001	58.97	down	down	correct
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20220429	25.1	25.1	24.72	24.72	14483	24.72	down	down	correct
SU.TO	Suncor Energy Inc	20220429	47	47.89	46.08	46.18	10298728	46.18	down	up	incorrect
SVB.TO	Silver Bull Resources Inc	20220429	0.27	0.27	0.27	0.27	645	0.27
SVM.TO	Silvercorp Metals Inc	20220429	4.05	4.08	3.87	3.88	892603	3.88	down	down	correct
SVR-C.TO	iShares Silver Bullion ETF	20220429	11.37	11.37	11.28	11.35	5601	11.35	down	down	correct
SVR.TO	iShares Silver Bullion ETF	20220429	11.58	11.68	11.45	11.46	14103	11.46	down	down	correct
SW.TO	Sierra Wireless Inc	20220429	20.53	20.75	20.19	20.23	23904	20.23	down	down	correct
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20220429	2.77	2.78	2.77	2.78	9480	2.78	up	up	correct
SXP.TO	Supremex Inc	20220429	3.36	3.4	3.3	3.36	16383	3.36
SYLD.TO	Purpose Strategic Yield Fund	20220429	19.92	19.93	19.9	19.93	2200	19.93	up	up	correct
SYZ.TO	Sylogist Ltd.	20220429	8.56	8.65	8.3	8.3	26826	8.3	down	up	incorrect
SZLS.TO	StageZero Life Sciences Ltd	20220429	0.11	0.11	0.105	0.105	48512	0.105	down	down	correct
T.TO	TELUS Corporation	20220429	32.55	32.57	32.1	32.14	2374656	32.14	down	down	correct
TA-PD.TO	TransAlta Corporation	20220429	15.4	15.4	15.13	15.23	1300	15.23	down	down	correct
TA-PF.TO	TA-PF	20220429	20.96	21.24	20.96	21.24	3640	21.24	up	up	correct
TA-PH.TO	TA-PH	20220429	23.09	23.1	23.09	23.1	5700	23.1	up	up	correct
TA-PJ.TO	TransAlta Corporation	20220429	22.7	23.25	22.7	23.25	400	23.25	up	up	correct
TA.TO	TransAlta Corporation	20220429	13.83	13.88	13.68	13.78	799779	13.78	down	up	incorrect
TAIG.TO	Taiga Motors Corp	20220429	4.18	4.22	4.1	4.19	6688	4.19	up	up	correct
TBL.TO	Taiga Building Products Ltd	20220429	2.55	2.58	2.55	2.57	1682	2.57	up	up	correct
TBP.TO	Tetra Bio-Pharma Inc	20220429	0.06	0.065	0.06	0.065	875684	0.065	up	up	correct
TC.TO	Tucows Inc	20220429	77.75	77.75	73.78	73.97	5874	73.97	down	up	incorrect
TCL-A.TO	Transcontinental Inc	20220429	16.23	16.37	16.065	16.08	301994	16.08	down	down	correct
TCL-B.TO	Transcontinental Inc	20220429	16.23	16.23	16.23	16.23	100	16.23
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20220429	127.28	127.28	127.28	127.28	600	127.28
TCLV.TO	TD Q Canadian Low Volatility ETF	20220429	20.67	20.67	20.38	20.38	6982	20.38	down	down	correct
TCN.TO	Tricon Residential Inc	20220429	19.2	19.25	18.57	18.59	827276	18.59	down	down	correct
TCS.TO	Tecsys Inc	20220429	27.7	27.77	26.1	26.1	11943	26.1	down	down	correct
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20220429	14.51	14.52	14.51	14.52	819	14.52	up	up	correct
TCW.TO	Trican Well Service Ltd	20220429	4.44	4.51	4.395	4.48	840228	4.48	up	up	correct
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20220429	20.28	20.82	20.25	20.64	51401	20.64	up	down	incorrect
TD-PFB.TO	The Toronto-Dominion Bank	20220429	20.09	20.69	20.09	20.69	58275	20.69	up	up	correct
TD-PFC.TO	The Toronto-Dominion Bank PFD SER 5	20220429	20.98	20.98	20.5	20.89	19646	20.89	down	down	correct
TD-PFD.TO	The Toronto-Dominion Bank	20220429	21.67	21.67	21.65	21.65	1254	21.65	down	down	correct
TD-PFE.TO	The Toronto-Dominion Bank PFD SER 9 3.7%	20220429	21.37	22.03	21.37	22.03	1400	22.03	up	up	correct
TD-PFI.TO	The Toronto-Dominion Bank	20220429	24.5	24.75	24.5	24.61	2300	24.61	up	up	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20220429	23.35	23.36	23.35	23.36	720	23.36	up	up	correct
TD-PFK.TO	The Toronto-Dominion Bank	20220429	22.41	22.97	22.41	22.97	12985	22.97	up	up	correct
TD-PFL.TO	The Toronto-Dominion Bank	20220429	25.2	25.5	25.2	25.5	6913	25.5	up	up	correct
TD-PFM.TO	The Toronto-Dominion Bank	20220429	24.97	25.36	24.97	25.36	2179	25.36	up	up	correct
TD.TO	The Toronto-Dominion Bank	20220429	93.26	93.77	92.65	92.79	3759621	92.79	down	down	correct
TDB.TO	TD Canadian Aggregate Bond Index ETF	20220429	13.3	13.38	13.3	13.34	11495	13.34	up	up	correct
TDOC.TO	TD Global Healthcare Leaders Index ETF	20220429	16.22	16.27	16.11	16.11	21419	16.11	down	down	correct
TEC.TO	TD Global Technology Leaders Index ETF	20220429	24.4	24.79	23.83	23.83	90566	23.83	down	down	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20220429	8.54	8.54	8.17	8.27	78900	8.27	down	down	correct
TECK-A.TO	Teck Resources Limited	20220429	57.35	58.5	55.05	55.5	3521	55.5	down	down	correct
TECK-B.TO	Teck Resources Limited	20220429	50.2	51.79	50.15	50.68	2250433	50.68	up	up	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20220429	9.19	9.2	9.19	9.19	4042	9.19
TF.TO	Timbercreek Financial Corp	20220429	9.27	9.27	9.095	9.11	83314	9.11	down	down	correct
TFII.TO	TFI International Inc	20220429	112.5	112.5	103.09	103.34	447965	103.34	down	down	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20220429	18.03	18.1	17.69	17.76	81784	17.76	down	down	correct
TGL.TO	TransGlobe Energy Corporation	20220429	5.73	5.75	5.53	5.68	90775	5.68	down	down	correct
TGO.TO	TeraGo Inc	20220429	5.55	5.55	5.46	5.46	750	5.46	down	down	correct
TGRE.TO	TD Active Global Real Estate Equity ETF	20220429	16.79	16.79	16.6	16.6	6554	16.6	down	down	correct
TH.TO	Theratechnologies Inc	20220429	2.95	3.06	2.91	3.01	23425	3.01	up	up	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20220429	28.9	28.9	28.27	28.27	1056	28.27	down	up	incorrect
TI.TO	Titan Mining Corporation	20220429	0.69	0.69	0.68	0.68	6505	0.68	down	down	correct
TIH.TO	Toromont Industries Ltd	20220429	121.02	121.02	112.85	113.09	198691	113.09	down	down	correct
TILV.TO	TD Q International Low Volatility ETF	20220429	14.58	14.58	14.57	14.57	12641	14.57	down	down	correct
TINF.TO	TD Active Global Infrastructure Equity ETF	20220429	18	18.02	17.87	17.87	6105	17.87	down	down	correct
TIXT.TO	TELUS International	20220429	28.9	29.42	27.75	27.84	141111	27.84	down	down	correct
TKO.TO	Taseko Mines Limited	20220429	2.55	2.6	2.49	2.49	293241	2.49	down	down	correct
TLF.TO	Brompton Tech Leaders Income ETF	20220429	17.82	17.82	17.3	17.3	1536	17.3	down	up	incorrect
TLG.TO	Troilus Gold Corp	20220429	0.75	0.75	0.73	0.73	90899	0.73	down	down	correct
TLO.TO	Talon Metals Corp	20220429	0.71	0.74	0.69	0.7	1190336	0.7	down	up	incorrect
TLRY.TO	Tilray Inc	20220429	6.35	6.78	6.35	6.4	1258923	6.4	up	up	correct
TMD.TO	Titan Medical Inc	20220429	0.57	0.57	0.56	0.56	1749	0.56	down	down	correct
TMEC.TO	TD Morningstar ESG Canada Equity Index ETF	20220429	18.25	18.25	18.03	18.03	580	18.03	down	down	correct
TMEI.TO	TD Morningstar ESG International Equity Index ETF	20220429	14.42	14.5	14.38	14.38	30600	14.38	down	down	correct
TMEU.TO	TD Morningstar ESG U.S. Equity Index ETF	20220429	16.65	16.65	16.65	16.65	312	16.65
TML.TO	Treasury Metals Inc	20220429	0.59	0.62	0.59	0.62	56589	0.62	up	up	correct
TMQ.TO	Trilogy Metals Inc	20220429	1.32	1.4	1.32	1.37	31575	1.37	up	up	correct
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20220429	6.95	6.95	6.8	6.8	261088	6.8	down	down	correct
TOCA.TO	TD One-Click Aggressive ETF Portfolio	20220429	17.53	17.53	17.22	17.22	3372	17.22	down	up	incorrect
TOT.TO	Total Energy Services Inc	20220429	8.37	8.45	8.01	8.07	46156	8.07	down	down	correct
TOU.TO	Tourmaline Oil Corp	20220429	64.99	66.46	64.85	66.16	2064946	66.16	up	up	correct
TOY.TO	Spin Master Corp	20220429	45.81	46.805	45.21	46.21	35165	46.21	up	down	incorrect
TPE.TO	TD International Equity Index ETF	20220429	18.12	18.13	18	18	4403	18	down	down	correct
TPRF.TO	TD Active Preferred Share ETF	20220429	10.25	10.42	10.25	10.42	60692	10.42	up	up	correct
TPU.TO	TD U.S. Equity Index ETF	20220429	30.49	30.52	29.85	29.91	21132	29.91	down	down	correct
TQCD.TO	TD Q Canadian Dividend ETF	20220429	16.02	16.03	15.76	15.76	16301	15.76	down	down	correct
TQGD.TO	TD Q Global Dividend ETF	20220429	15.52	15.56	15.35	15.35	8410	15.35	down	down	correct
TQGM.TO	TD Q Global Multifactor ETF	20220429	15.27	15.27	15.24	15.24	4700	15.24	down	up	incorrect
TQSM.TO	TD Q U.S. Small-Mid-Cap Equity ETF	20220429	16.87	16.87	16.81	16.81	831	16.81	down	up	incorrect
TRI-PB.TO	Thomson Reuters Corp	20220429	15.35	15.5	15.29	15.29	1500	15.29	down	down	correct
TRI.TO	Thomson Reuters Corporation	20220429	130.64	131.22	128.12	128.44	383756	128.44	down	down	correct
TRL.TO	Trilogy International Partners Inc	20220429	2.06	2.06	2.06	2.06	1201	2.06
TRP-PA.TO	TC Energy Corporation	20220429	17.05	17.51	17.05	17.37	6110	17.37	up	up	correct
TRP-PB.TO	TC Energy Corporation	20220429	13.19	13.3	13.19	13.29	2200	13.29	up	up	correct
TRP-PC.TO	TC Energy Corporation	20220429	14.15	14.32	14.15	14.32	3890	14.32	up	up	correct
TRP-PD.TO	TRP-PD	20220429	18.7	19.15	18.7	18.76	5420	18.76	up	up	correct
TRP-PE.TO	TRP-PE	20220429	18.81	19.12	18.64	19.12	22211	19.12	up	up	correct
TRP-PF.TO	TC Energy Corporation	20220429	16.82	16.82	16.82	16.82	1200	16.82
TRP-PG.TO	TRP-PG	20220429	20.75	20.95	20.75	20.76	3456	20.76	up	down	incorrect
TRP-PH.TO	TRP-PH	20220429	14.15	14.15	14.15	14.15	100	14.15
TRP-PK.TO	TC Energy Corporation	20220429	25.24	25.25	25.24	25.24	12630	25.24
TRP.TO	TC Energy Corporation	20220429	70.71	70.8	67.69	67.95	6042618	67.95	down	down	correct
TRQ.TO	Turquoise Hill Resources Ltd	20220429	35.97	35.97	34.64	35.05	565783	35.05	down	down	correct
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20220429	21.49	21.61	21.07	21.07	10168	21.07	down	down	correct
TRZ.TO	Transat A.T. Inc	20220429	4.57	4.64	4.5	4.5	96132	4.5	down	down	correct
TSK.TO	Talisker Resources Ltd	20220429	0.245	0.245	0.235	0.24	278804	0.24	down	up	incorrect
TSL.TO	Tree Island Steel Ltd	20220429	4.73	4.73	4.3	4.56	36260	4.56	down	down	correct
TSU.TO	Trisura Group Ltd	20220429	32.79	32.79	30.88	30.89	60146	30.89	down	down	correct
TTP.TO	TD Canadian Equity Index ETF	20220429	24.09	24.09	23.75	23.75	10143	23.75	down	down	correct
TUED.TO	TD Active U.S. Enhanced Dividend ETF	20220429	18.98	18.98	18.67	18.67	16810	18.67	down	down	correct
TUHY.TO	TD Active U.S. High Yield Bond ETF	20220429	21.89	21.89	21.89	21.89	528	21.89
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20220429	128.6	129.92	128.6	129.92	1508	129.92	up	up	correct
TULV.TO	TD Q U.S. Low Volatility ETF	20220429	19	19	18.8	18.8	4302	18.8	down	up	incorrect
TUSB-U.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20220429	10.34	10.34	10.34	10.34	3000	10.34
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20220429	13.21	13.21	13.21	13.21	116	13.21
TV.TO	Trevali Mining Corporation	20220429	1.12	1.12	1.02	1.02	301206	1.02	down	down	correct
TVA-B.TO	TVA Group Inc	20220429	3.43	3.43	3.43	3.43	712	3.43
TVE.TO	Tamarack Valley Energy Ltd	20220429	5.12	5.21	4.98	5.03	3261514	5.03	down	down	correct
TVK.TO	TerraVest Industries Inc	20220429	22.48	22.48	22.3	22.3	2222	22.3	down	down	correct
TWC.TO	TWC Enterprises Limited	20220429	18.8	18.85	18.8	18.8	4325	18.8
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20220429	1.28	1.28	1.24	1.26	245556	1.26	down	down	correct
TXF-B.TO	CI Tech Giants Covered Call ETF	20220429	19.56	19.56	19.56	19.56	1614	19.56
TXF.TO	CI Tech Giants Covered Call ETF	20220429	17.71	17.77	17	17.03	89090	17.03	down	up	incorrect
TXG.TO	Torex Gold Resources Inc	20220429	14.27	14.57	14.13	14.38	281970	14.38	up	up	correct
TXP.TO	Touchstone Exploration Inc	20220429	1.47	1.47	1.43	1.44	143451	1.44	down	down	correct
TXT-UN.TO	Top 10 Split Trust	20220429	3.08	3.08	3.08	3.08	1013	3.08
U-U.TO	Sprott Physical Uranium Trust	20220429	13.25	13.26	12.9	13.18	73935	13.18	down	down	correct
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20220429	12.39	12.44	12.25	12.25	3900	12.25	down	down	correct
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20220429	12.66	12.66	12.5	12.5	6711	12.5	down	down	correct
UEX.TO	UEX Corporation	20220429	0.33	0.345	0.32	0.34	1327044	0.34	up	down	incorrect
ULV-C.TO	Invesco S&P 500 Low Volatility Index ETF	20220429	31.15	31.15	30.61	30.63	3977	30.63	down	up	incorrect
ULV-F.TO	Invesco S&P 500 Low Volatility Index ETF	20220429	48.53	48.53	48.53	48.53	6794	48.53
ULV-U.TO	Invesco S&P 500 Low Volatility Index ETF	20220429	23.88	23.88	23.88	23.88	3000	23.88
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20220429	29.7	29.7	29.26	29.26	227	29.26	down	down	correct
UNC.TO	United Corporations Limited	20220429	97.93	97.93	97.93	97.93	136	97.93
UNS.TO	Uni-Select Inc	20220429	30.38	31.04	30.04	30.18	76453	30.18	down	up	incorrect
URB-A.TO	Urbana Corporation	20220429	4.15	4.21	4.15	4.2	10450	4.2	up	up	correct
URB.TO	Urbana Corporation	20220429	4.15	4.2	4.1	4.19	7112	4.19	up	down	incorrect
URE.TO	Ur-Energy Inc	20220429	1.83	1.87	1.75	1.76	144134	1.76	down	down	correct
USA.TO	Americas Gold and Silver Corporation	20220429	1.18	1.18	1.13	1.14	1539273	1.14	down	down	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20220429	33.8	33.8	33.74	33.74	1523	33.74	down	up	incorrect
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20220429	23.1	23.14	23.03	23.06	61475	23.06	down	down	correct
VALT-U.TO	CI Gold Bullion Fund	20220429	19.03	19.04	19.03	19.04	3701	19.04	up	up	correct
VALT.TO	CI Gold Bullion Fund	20220429	24.2	24.2	24.18	24.18	1210	24.18	down	down	correct
VBAL.TO	Vanguard Balanced ETF Portfolio	20220429	28.2	28.32	27.95	27.95	44866	27.95	down	down	correct
VBU.TO	Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged)	20220429	23.04	23.1	23.02	23.03	6593	23.03	down	down	correct
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20220429	23.16	23.2	23.16	23.16	2485	23.16
VCE.TO	Vanguard FTSE Canada Index ETF	20220429	45.94	46	45.23	45.23	19375	45.23	down	down	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20220429	25.25	25.25	25.2	25.2	474	25.2	down	up	incorrect
VCM.TO	Vecima Networks Inc	20220429	16.25	16.25	16.25	16.25	10000	16.25
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20220429	42.6	42.73	41.94	41.94	67121	41.94	down	up	incorrect
VCNS.TO	Vanguard Conservative ETF Portfolio	20220429	26.56	26.57	26.37	26.37	15677	26.37	down	down	correct
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20220429	36.37	36.6	36.12	36.14	30503	36.14	down	down	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20220429	45.81	45.96	45.21	45.23	101258	45.23	down	up	incorrect
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20220429	29.16	29.37	29.16	29.37	2315	29.37	up	up	correct
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20220429	33.57	33.93	33.57	33.58	68326	33.58	up	down	incorrect
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20220429	47.29	47.29	46.36	46.36	13918	46.36	down	down	correct
VEQT.TO	Vanguard All-Equity ETF Portfolio	20220429	33.8	34.04	33.37	33.38	93980	33.38	down	down	correct
VET.TO	Vermilion Energy Inc	20220429	26.22	26.59	24.77	25.03	1230061	25.03	down	down	correct
VFV.TO	Vanguard S&P 500 Index ETF	20220429	96	96.49	94.06	94.1	253740	94.1	down	down	correct
VGAB.TO	Vanguard Global Aggregate Bond Index ETF (CAD-hedged)	20220429	22.45	22.45	22.45	22.45	1758	22.45
VGCX.TO	Victoria Gold Corp	20220429	13.98	14.21	13.9	14	152068	14	up	up	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20220429	68.37	68.5	67.32	67.34	5100	67.34	down	down	correct
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20220429	52.8	52.92	51.44	51.44	10645	51.44	down	down	correct
VGRO.TO	Vanguard Growth ETF Portfolio	20220429	29.87	30.03	29.51	29.55	150446	29.55	down	down	correct
VGV.TO	Vanguard Canadian Government Bond Index ETF	20220429	22.84	22.86	22.81	22.86	3410	22.86	up	down	incorrect
VGZ.TO	Vista Gold Corp	20220429	1.08	1.12	1.05	1.11	31445	1.11	up	up	correct
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20220429	32.72	32.945	32.31	32.31	2630	32.31	down	up	incorrect
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20220429	25.47	25.59	25.27	25.27	2505	25.27	down	up	incorrect
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20220429	28.7	28.94	28.6	28.64	79652	28.64	down	down	correct
VIVO.TO	VIVO Cannabis Inc	20220429	0.065	0.07	0.06	0.065	475555	0.065
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20220429	22.43	22.44	22.33	22.37	5553	22.37	down	down	correct
VLE.TO	Valeura Energy Inc	20220429	0.495	0.5	0.49	0.5	173386	0.5	up	down	incorrect
VLN.TO	Velan Inc	20220429	8.64	8.81	8.64	8.7	2253	8.7	up	up	correct
VLNS.TO	The Valens Company Inc	20220429	1.27	1.31	1.25	1.25	268420	1.25	down	up	incorrect
VMD.TO	Viemed Healthcare Inc	20220429	6.53	6.53	6.35	6.35	20390	6.35	down	down	correct
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20220429	43.19	43.19	42.67	42.67	536	42.67	down	down	correct
VNP.TO	5N Plus Inc	20220429	2	2	1.95	1.96	73910	1.96	down	down	correct
VOYG.TO	Voyager Digital Ltd.	20220429	4.31	4.56	4.22	4.26	457629	4.26	down	down	correct
VQS.TO	Viq Solutions Inc	20220429	1.57	1.57	1.5	1.5	30324	1.5	down	down	correct
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20220429	35	35.2	34.36	34.37	10080	34.37	down	down	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20220429	24.1	24.22	24.06	24.06	12239	24.06	down	down	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20220429	22.66	22.67	22.64	22.64	40201	22.64	down	down	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20220429	22.99	23.01	22.98	22.99	14867	22.99
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20220429	70.9	71.24	68.76	68.81	89750	68.81	down	down	correct
VUN.TO	Vanguard U.S. Total Market Index ETF	20220429	73.55	74.2	72.2	72.3	59953	72.3	down	down	correct
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20220429	77.51	78.25	75.46	75.53	27939	75.53	down	down	correct
VVL.TO	Vanguard Global Value Factor ETF CAD	20220429	39.95	40.12	39.35	39.35	3416	39.35	down	down	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20220429	32.52	32.58	32.52	32.58	352	32.58	up	up	correct
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20220429	46.28	46.38	45.47	45.47	11479	45.47	down	down	correct
VXM-B.TO	CI Morningstar International Value Index ETF	20220429	23.35	23.36	23.22	23.22	400	23.22	down	down	correct
WBR.TO	Waterloo Brewing Ltd	20220429	4.59	4.59	4.4	4.45	5201	4.45	down	down	correct
WCN.TO	Waste Connections Inc	20220429	180.35	180.73	176.89	177.23	305367	177.23	down	down	correct
WCP.TO	Whitecap Resources Inc	20220429	10.94	10.98	10.43	10.53	3702307	10.53	down	down	correct
WDO.TO	Wesdome Gold Mines Ltd	20220429	13.26	13.36	12.96	13.11	449376	13.11	down	down	correct
WEED.TO	Canopy Growth Corporation	20220429	6.87	7.49	6.85	7.41	1773290	7.41	up	up	correct
WEF.TO	Western Forest Products Inc	20220429	2.1	2.135	2.05	2.06	239557	2.06	down	down	correct
WELL.TO	WELL Health Technologies Corp	20220429	4.57	4.62	4.5	4.5	674214	4.5	down	down	correct
WFG.TO	West Fraser Timber Co Ltd	20220429	115.51	115.51	112.4	112.91	599874	112.91	down	down	correct
WFS.TO	World Financial Split Corp	20220429	2.74	2.74	2.27	2.27	1202	2.27	down	up	incorrect
WILD.TO	WildBrain Ltd	20220429	2.84	2.96	2.79	2.81	45403	2.81	down	down	correct
WJX.TO	Wajax Corporation	20220429	19.69	19.78	19.23	19.4	110015	19.4	down	down	correct
WLLW.TO	Willow Biosciences Inc	20220429	0.285	0.29	0.25	0.25	88079	0.25	down	down	correct
WM.TO	Wallbridge Mining Company Limited	20220429	0.305	0.315	0.305	0.31	754372	0.31	up	up	correct
WN-PC.TO	George Weston Limited	20220429	22.41	22.59	22.41	22.52	2600	22.52	up	up	correct
WN-PD.TO	George Weston Limited	20220429	22.79	22.8	22.5	22.52	15100	22.52	down	down	correct
WN-PE.TO	George Weston Limited	20220429	20.86	20.86	20.73	20.78	28700	20.78	down	down	correct
WN.TO	George Weston Limited	20220429	159.59	161.24	159.53	159.82	148767	159.82	up	up	correct
WOMN.TO	BMO Women in Leadership Fund	20220429	27.97	27.97	27.97	27.97	181	27.97
WPK.TO	Winpak Ltd	20220429	42.6	43.06	42.285	42.49	42722	42.49	down	down	correct
WPM.TO	Wheaton Precious Metals Corp	20220429	58.7	58.71	57.29	57.58	1567439	57.58	down	down	correct
WPRT.TO	Westport Fuel Systems Inc	20220429	1.57	1.62	1.53	1.55	200532	1.55	down	down	correct
WRG.TO	Western Energy Services Corp	20220429	0.24	0.24	0.185	0.22	541770	0.22	down	down	correct
WRN.TO	Western Copper and Gold Corporation	20220429	2.6	2.6	2.44	2.45	100655	2.45	down	down	correct
WRX.TO	Western Resources Corp	20220429	0.405	0.41	0.395	0.41	69910	0.41	up	up	correct
WSP.TO	WSP Global Inc	20220429	152.52	153.4	149.65	149.82	85172	149.82	down	down	correct
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20220429	25.99	25.99	25.79	25.79	13279	25.79	down	down	correct
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20220429	32.115	32.115	32.115	32.115	334	32.115
WTE.TO	Westshore Terminals Investment Corporation	20220429	34.57	34.91	34.34	34.43	160584	34.43	down	down	correct
WXM.TO	CI Morningstar Canada Momentum Index ETF	20220429	25.9	25.9	25.55	25.55	3600	25.55	down	down	correct
X.TO	TMX Group Limited	20220429	130.84	132.12	130.51	130.79	129900	130.79	down	up	incorrect
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20220429	36.03	36.03	36.03	36.03	100	36.03
XAM.TO	Xanadu Mines Limited	20220429	0.035	0.035	0.03	0.03	177667	0.03	down	down	correct
XAU.TO	Goldmoney Inc	20220429	1.88	1.88	1.88	1.88	1224	1.88
XAW-U.TO	iShares Core MSCI All Country World ex Canada Index ETF	20220429	25.11	25.11	25.1	25.1	900	25.1	down	down	correct
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20220429	32.06	32.21	31.6	31.6	70853	31.6	down	down	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20220429	25.32	25.34	25.065	25.07	18583	25.07	down	down	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20220429	28.29	28.35	28.22	28.22	81617	28.22	down	down	correct
XBC.TO	Xebec Adsorption Inc	20220429	2.15	2.24	2.12	2.23	365361	2.23	up	up	correct
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20220429	19.36	19.43	19.35	19.36	73111	19.36
XCBG.TO	iShares ESG Advanced Canadian Corporate Bond Index ETF	20220429	36.01	36.01	36.01	36.01	5000	36.01
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20220429	45.4	45.53	45.4	45.53	741	45.53	up	down	incorrect
XCG.TO	iShares Canadian Growth Index ETF	20220429	42.99	42.99	42.48	42.48	3235	42.48	down	down	correct
XCH.TO	iShares China Index ETF	20220429	19.08	19.3	18.97	18.97	48581	18.97	down	down	correct
XCNS.TO	iShares Core Conservative Balanced ETF Portfolio	20220429	20.82	20.83	20.73	20.73	8922	20.73	down	down	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20220429	61.04	61.04	60.68	60.68	1387	60.68	down	down	correct
XCV.TO	iShares Canadian Value Index ETF	20220429	34.77	34.8	34.67	34.67	656	34.67	down	down	correct
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20220429	22.85	22.85	22.49	22.49	5912	22.49	down	down	correct
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20220429	24.35	24.36	24.1	24.1	2153	24.1	down	down	correct
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20220429	25.8	25.84	25.39	25.4	66816	25.4	down	down	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20220429	46.09	46.09	46.09	46.09	378	46.09
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20220429	25.63	25.65	25.26	25.26	7598	25.26	down	down	correct
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20220429	25.66	25.66	25.33	25.35	3121	25.35	down	down	correct
XDV.TO	iShares Canadian Select Dividend Index ETF	20220429	30.22	30.33	29.85	29.86	64379	29.86	down	down	correct
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20220429	16.4	16.4	16.35	16.35	573	16.35	down	down	correct
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20220429	25.92	26.05	25.83	25.83	19538	25.83	down	down	correct
XEF-U.TO	iShares Core MSCI EAFE IMI Index ETF	20220429	24.57	24.57	24.4	24.4	3600	24.4	down	down	correct
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20220429	31.33	31.49	31.1	31.17	126382	31.17	down	down	correct
XEH.TO	iShares MSCI Europe IMI Index ETF (CAD-Hedged)	20220429	28.54	28.63	28.21	28.24	5624	28.24	down	down	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20220429	30.31	30.4	30.31	30.33	7211	30.33	up	up	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20220429	25.27	25.4	24.89	24.89	123226	24.89	down	down	correct
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20220429	25.91	25.91	25.87	25.87	1375	25.87	down	up	incorrect
XEU.TO	iShares MSCI Europe IMI Index ETF	20220429	24.9	24.95	24.71	24.73	1955	24.73	down	down	correct
XFC.TO	iShares MSCI Multifactor Canada Index ETF	20220429	27.32	27.32	27.32	27.32	510	27.32
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20220429	26.67	26.67	26.18	26.18	6886	26.18	down	down	correct
XFR.TO	iShares Floating Rate Index ETF	20220429	20.02	20.03	20.02	20.03	2267	20.03	up	up	correct
XFS.TO	iShares MSCI Multifactor USA Index ETF (CAD- Hedged)	20220429	34.53	34.53	34.53	34.53	100	34.53
XGB.TO	iShares Canadian Government Bond Index ETF	20220429	19.62	19.69	19.6	19.62	15498	19.62
XGRO.TO	iShares Core Growth ETF Portfolio	20220429	23.97	24.07	23.68	23.68	51319	23.68	down	down	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20220429	18.89	18.97	18.89	18.97	1165	18.97	up	up	correct
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20220429	66.76	67.25	65.87	65.89	20742	65.89	down	down	correct
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20220429	32	32	31.59	31.59	940	31.59	down	down	correct
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20220429	27.47	27.47	27.35	27.35	327	27.35	down	down	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20220429	16.91	16.91	16.76	16.79	27396	16.79	down	down	correct
XID.TO	iShares India Index ETF	20220429	44	44.08	43.89	43.89	859	43.89	down	down	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20220429	21.23	21.23	21.23	21.23	1321	21.23
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20220429	37.13	37.13	37.13	37.13	100	37.13
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20220429	29.73	29.83	29.22	29.23	22774	29.23	down	down	correct
XINC.TO	iShares Core Income Balanced ETF Portfolio	20220429	19.31	19.31	19.27	19.27	417	19.27	down	down	correct
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20220429	20.6	20.74	20.49	20.55	34376	20.55	down	down	correct
XLY.TO	Auxly Cannabis Group Inc	20220429	0.135	0.145	0.135	0.135	420900	0.135
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20220429	24.99	25.19	24.6	24.6	3351	24.6	down	down	correct
XMF-PB.TO	M Split Corp CLASS I PREF SHAR	20220429	5.3	5.6	5.3	5.6	3848	5.6	up	up	correct
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20220429	23.62	23.62	23.08	23.08	7143	23.08	down	down	correct
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20220429	33.63	33.77	33.51	33.51	6465	33.51	down	down	correct
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20220429	24.09	24.09	24.09	24.09	300	24.09
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20220429	27.21	27.21	27.21	27.21	400	27.21
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20220429	31.7	31.7	31.49	31.49	850	31.49	down	down	correct
XMTM.TO	iShares MSCI USA Momentum Factor Index ETF	20220429	23.53	23.53	23.33	23.34	2505	23.34	down	down	correct
XMU-U.TO	iShares MSCI Min Vol USA Index ETF	20220429	50.35	50.35	50.35	50.35	100	50.35
XMU.TO	iShares MSCI Min Vol USA Index ETF	20220429	64.29	64.4	63.57	63.61	10568	63.61	down	down	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20220429	38.91	38.91	38.34	38.34	12358	38.34	down	down	correct
XMW.TO	iShares MSCI Min Vol Global Index ETF	20220429	45.89	45.89	45.48	45.48	8105	45.48	down	up	incorrect
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20220429	27.97	27.97	27.73	27.73	450	27.73	down	down	correct
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20220429	18.88	18.88	18.86	18.86	1891	18.86	down	down	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20220429	26.4	26.4	25.94	25.94	5711	25.94	down	down	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20220429	103.6	104.3	99.75	99.75	121266	99.75	down	down	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20220429	23.74	23.94	23.66	23.78	7214	23.78	up	up	correct
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20220429	18.25	18.25	18.14	18.22	3026	18.22	down	down	correct
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20220429	26.12	26.12	26.09	26.09	45242	26.09	down	up	incorrect
XSC.TO	iShares Conservative Short Term Strategic Fixed Income ETF	20220429	18.08	18.08	18.08	18.08	300	18.08
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20220429	18.3	18.3	18.3	18.3	184	18.3
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20220429	21.02	21.23	20.99	20.99	2905	20.99	down	down	correct
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20220429	19.3	19.3	19.13	19.13	707	19.13	down	down	correct
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20220429	18.22	18.22	18.17	18.18	28836	18.18	down	down	correct
XSI.TO	iShares Short Term Strategic Fixed Income ETF	20220429	17.15	17.15	17.13	17.13	12802	17.13	down	down	correct
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20220429	26.04	26.04	25.73	25.73	2292	25.73	down	down	correct
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20220429	26.07	26.07	25.3	25.3	762	25.3	down	down	correct
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20220429	45.69	45.82	44.195	44.32	527139	44.32	down	down	correct
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20220429	19.08	19.08	19.04	19.04	7444	19.04	down	up	incorrect
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20220429	39.48	39.48	39.3	39.3	5097	39.3	down	down	correct
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20220429	40.47	40.49	40.43	40.43	2506	40.43	down	down	correct
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20220429	37.99	38.47	36.98	37.01	33900	37.01	down	down	correct
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20220429	28.98	28.98	28.56	28.56	1971	28.56	down	down	correct
XTC.TO	Exco Technologies Limited	20220429	8.91	8.91	8.61	8.61	21786	8.61	down	up	incorrect
XTD-PA.TO	TDb Split Corp Priority Equit	20220429	10.2	10.21	10.2	10.21	20400	10.21	up	up	correct
XTD.TO	TDb Split Corp	20220429	5.5	5.55	5.5	5.5	21305	5.5
XTG.TO	Xtra-Gold Resources Corp	20220429	0.91	0.91	0.91	0.91	20000	0.91
XTR.TO	iShares Diversified Monthly Income ETF	20220429	10.96	10.96	10.82	10.82	40667	10.82	down	down	correct
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20220429	36.5	36.5	35.5	35.5	3089	35.5	down	down	correct
XUS-U.TO	iShares Core S&P 500 Index ETF	20220429	53.53	53.72	52.01	52.03	28291	52.03	down	down	correct
XUS.TO	iShares Core S&P 500 Index ETF	20220429	67.23	67.55	65.85	65.85	51247	65.85	down	up	incorrect
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20220429	54.79	54.79	53.75	53.83	1735	53.83	down	up	incorrect
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20220429	40.5	40.72	39.65	39.72	51158	39.72	down	down	correct
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20220429	24.04	24.04	23.9	23.9	2345	23.9	down	down	correct
XWD.TO	iShares MSCI World Index ETF	20220429	66.02	66.53	65.12	65.12	22574	65.12	down	down	correct
XXM-B.TO	CI Morningstar US Value Index ETF	20220429	17.38	17.38	17.29	17.29	1100	17.29	down	down	correct
XXM.TO	CI Morningstar US Value Index ETF	20220429	12.9	12.9	12.9	12.9	876	12.9
Y.TO	Yellow Pages Limited	20220429	13.95	14	13.87	13.87	2174	13.87	down	down	correct
YGR.TO	Yangarra Resources Ltd	20220429	3.01	3.14	2.98	3.04	499286	3.04	up	up	correct
YRI.TO	Yamana Gold Inc	20220429	7.22	7.24	7.05	7.09	3577565	7.09	down	down	correct
YXM-B.TO	CI Morningstar US Momentum Index ETF	20220429	26.97	26.97	26.69	26.69	3200	26.69	down	down	correct
ZAG.TO	BMO Aggregate Bond Index ETF	20220429	13.99	14.035	13.98	13.98	201131	13.98	down	down	correct
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20220429	33.92	34.03	33.92	34.03	768	34.03	up	up	correct
ZBK.TO	BMO Equal Weight US Banks Index ETF	20220429	31.27	31.27	30.26	30.26	39854	30.26	down	down	correct
ZCB.TO	BMO Corporate Bond Index ETF	20220429	45.75	45.78	45.66	45.78	55284	45.78	up	up	correct
ZCH.TO	BMO China Equity Index ETF	20220429	15.77	16.01	15.63	15.73	48898	15.73	down	down	correct
ZCLN.TO	BMO Clean Energy Index ETF	20220429	18.93	18.93	18.55	18.65	23415	18.65	down	up	incorrect
ZCM.TO	BMO Mid Corporate Bond Index ETF	20220429	14.9	14.9	14.88	14.88	1570	14.88	down	down	correct
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20220429	31.59	31.59	31.59	31.59	2032	31.59
ZCS-L.TO	BMO Short Corporate Bond Index ETF	20220429	21.46	21.46	21.46	21.46	100	21.46
ZCS.TO	BMO Short Corporate Bond Index ETF	20220429	13.31	13.31	13.29	13.29	8523	13.29	down	down	correct
ZDB.TO	BMO Discount Bond Index ETF	20220429	14.79	14.81	14.78	14.81	4704	14.81	up	up	correct
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20220429	22.57	22.755	22.4	22.4	1236	22.4	down	down	correct
ZDI.TO	BMO International Dividend ETF	20220429	19.44	19.56	19.33	19.33	8477	19.33	down	down	correct
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20220429	53.85	53.93	52.54	52.56	4731	52.56	down	down	correct
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20220429	24.43	24.51	24.05	24.08	202629	24.08	down	down	correct
ZDV.TO	BMO Canadian Dividend ETF	20220429	21.09	21.13	20.795	20.8	110879	20.8	down	down	correct
ZDY-U.TO	BMO US Dividend ETF	20220429	28.04	28.04	28.04	28.04	311	28.04
ZDY.TO	BMO US Dividend ETF	20220429	35.77	35.77	35.1	35.1	2065	35.1	down	up	incorrect
ZEA.TO	BMO MSCI EAFE Index ETF	20220429	18.83	18.87	18.66	18.68	19315	18.68	down	down	correct
ZEB.TO	BMO Equal Weight Banks Index ETF	20220429	37.65	37.79	37.21	37.24	889890	37.24	down	down	correct
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20220429	12.74	12.75	12.74	12.75	733	12.75	up	up	correct
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20220429	19.86	20.01	19.82	19.82	17548	19.82	down	down	correct
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20220429	64.41	64.74	63.32	63.59	126080	63.59	down	down	correct
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20220429	27.48	27.52	27.21	27.21	2943	27.21	down	down	correct
ZESG.TO	BMO Balanced ESG ETF	20220429	31.31	31.31	31.31	31.31	328	31.31
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20220429	41.18	41.18	41.18	41.18	3000	41.18
ZFH.TO	BMO Floating Rate High Yield ETF	20220429	13.7	13.7	13.6	13.6	955	13.6	down	up	incorrect
ZFIN.TO	BMO MSCI Fintech Innovation Index ETF	20220429	21.56	21.56	21.56	21.56	1134	21.56
ZFL.TO	BMO Long Federal Bond Index ETF	20220429	14.5	14.67	14.47	14.49	64603	14.49	down	down	correct
ZFM.TO	BMO Mid Federal Bond Index ETF	20220429	14.66	14.7	14.66	14.7	731	14.7	up	up	correct
ZFN.TO	BMO SIA Focused North American Equity Fund	20220429	40.84	40.94	40.76	40.76	400	40.76	down	down	correct
ZFS-L.TO	BMO Short Federal Bond Index ETF	20220429	20.44	20.44	20.44	20.44	100	20.44
ZFS.TO	BMO Short Federal Bond Index ETF	20220429	13.52	13.52	13.5	13.5	6258	13.5	down	up	incorrect
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20220429	77.82	77.82	76.64	76.64	3014	76.64	down	down	correct
ZGEN.TO	BMO MSCI Genomic Innovation Index ETF	20220429	20.83	20.93	20.49	20.5	30601	20.5	down	down	correct
ZGI.TO	BMO Global Infrastructure Index ETF	20220429	46.51	46.51	45.32	45.4	10108	45.4	down	down	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20220429	45.89	46	45.05	45.05	2792	45.05	down	down	correct
ZGRO.TO	BMO Growth ETF Portfolio	20220429	36.26	36.26	35.8	35.8	2821	35.8	down	up	incorrect
ZGSB.TO	BMO Global Strategic Bond Fund	20220429	27.67	27.67	27.55	27.55	4400	27.55	down	down	correct
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20220429	11.79	11.79	11.61	11.61	8824	11.61	down	down	correct
ZIC-U.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20220429	13.29	13.3	13.28	13.28	3500	13.28	down	down	correct
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20220429	16.56	16.78	16.56	16.78	4833	16.78	up	up	correct
ZID.TO	BMO India Equity Index ETF	20220429	39.09	39.09	38.7	38.7	744	38.7	down	down	correct
ZIN.TO	BMO Equal Weight Industrials Index ETF	20220429	32.42	32.42	32.42	32.42	221	32.42
ZINT.TO	BMO MSCI Next Gen Internet Innovation Index ETF	20220429	25.54	25.54	25.53	25.53	600	25.53	down	down	correct
ZJG.TO	BMO Junior Gold Index ETF	20220429	73.44	73.9	72.89	72.89	1140	72.89	down	down	correct
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20220429	17.51	17.51	17.29	17.29	10266	17.29	down	down	correct
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20220429	41.33	41.4	40.83	40.83	48666	40.83	down	up	incorrect
ZLC.TO	BMO Long Corporate Bond Index ETF	20220429	15.48	15.6	15.44	15.46	13494	15.46	down	down	correct
ZLD.TO	BMO Low Volatility International Equity Hedged to CAD ETF	20220429	25.07	25.07	25.02	25.02	701	25.02	down	down	correct
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20220429	17.39	17.51	17.39	17.51	7342	17.51	up	up	correct
ZLH.TO	BMO Low Volatility US Equity Hedged to CAD ETF	20220429	33.11	33.11	33.11	33.11	2009	33.11
ZLI.TO	BMO Low Volatility International Equity ETF	20220429	22.66	22.81	22.66	22.81	237	22.81	up	down	incorrect
ZLU-U.TO	BMO Low Volatility US Equity ETF	20220429	37.54	37.54	37.38	37.38	900	37.38	down	down	correct
ZLU.TO	BMO Low Volatility US Equity ETF	20220429	47.39	47.39	46.59	46.59	8845	46.59	down	down	correct
ZMI.TO	BMO Monthly Income ETF	20220429	16.25	16.25	15.98	15.98	6742	15.98	down	down	correct
ZMID.TO	BMO S&P US Mid Cap Index ETF	20220429	34.63	34.63	34.63	34.63	100	34.63
ZMP.TO	BMO Mid Provincial Bond Index ETF	20220429	13.75	13.76	13.74	13.76	2151	13.76	up	up	correct
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20220429	60.19	61.25	58.76	58.76	1515	58.76	down	down	correct
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20220429	13.25	13.25	13.21	13.22	1782	13.22	down	up	incorrect
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20220429	54.84	54.84	53.5	53.5	5306	53.5	down	down	correct
ZPAY-F.TO	BMO Premium Yield ETF	20220429	29.48	29.48	28.84	28.84	7340	28.84	down	down	correct
ZPAY-U.TO	BMO Premium Yield ETF	20220429	29.54	29.54	29.54	29.54	1650	29.54
ZPAY.TO	BMO Premium Yield ETF	20220429	29.39	29.39	28.92	28.92	19491	28.92	down	down	correct
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20220429	14.63	14.63	14.33	14.33	4966	14.33	down	down	correct
ZPL.TO	BMO Long Provincial Bond Index ETF	20220429	13.57	13.59	13.57	13.59	1404	13.59	up	down	incorrect
ZPR.TO	BMO Laddered Preferred Share Index ETF	20220429	10.3	10.41	10.22	10.35	444008	10.35	up	down	incorrect
ZPS.TO	BMO Short Provincial Bond Index ETF	20220429	12.27	12.27	12.27	12.27	860	12.27
ZPW.TO	BMO US Put Write ETF	20220429	14.03	14.03	13.9	13.9	2632	13.9	down	down	correct