CollectAI

close-tor_stocks

2023/02/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20230210	0.06	0.06	0.055	0.055	28000	0.055	down	up	incorrect
AAV.TO	Advantage Energy Ltd	20230210	8.16	8.23	7.975	8	1024713	8	down	down	correct
ABST.TO	Absolute Software Corporation	20230210	15.58	15.58	14.95	15.04	105370	15.04	down	down	correct
ABX.TO	Barrick Gold Corporation	20230210	23.8	24.09	23.66	23.94	6888693	23.94	up	up	correct
AC.TO	Air Canada	20230210	22.34	22.39	21.88	22.12	1860135	22.12	down	down	correct
ACB.TO	Aurora Cannabis Inc	20230210	1.25	1.26	1.21	1.21	1578211	1.21	down	down	correct
ACD.TO	Accord Financial Corp	20230210	7.7	7.75	7.7	7.73	2900	7.73	up	up	correct
ACO-X.TO	ATCO Ltd	20230210	42.3	43.1	42.3	43.03	336078	43.03	up	down	incorrect
ACQ.TO	AutoCanada Inc	20230210	29.21	29.21	27.81	27.82	36615	27.82	down	down	correct
AD-UN.TO	Alaris Equity Partners Income Trust	20230210	18.32	18.32	18	18.15	59614	18.15	down	down	correct
ADCO.TO	Adcore Inc	20230210	0.25	0.25	0.25	0.25	21000	0.25
ADN.TO	Acadian Timber Corp	20230210	16.73	16.97	16.6	16.67	16963	16.67	down	up	incorrect
ADW-A.TO	Andrew Peller Limited	20230210	5.08	5.09	4.98	4.98	11649	4.98	down	down	correct
ADW-B.TO	Andrew Peller Limited	20230210	6.56	6.57	6.56	6.56	300	6.56
AEG.TO	Aegis Brands Inc	20230210	0.57	0.58	0.57	0.58	8000	0.58	up	up	correct
AEM.TO	Agnico Eagle Mines Limited	20230210	69.42	69.42	67.93	68.36	2184554	68.36	down	down	correct
AEZS.TO	Aeterna Zentaris Inc	20230210	4.66	4.66	4.6	4.65	1450	4.65	down	down	correct
AFN.TO	Ag Growth International Inc	20230210	53.65	53.99	52.76	53	72748	53	down	down	correct
AGF-B.TO	AGF Management Limited	20230210	9	9.11	8.88	8.97	182922	8.97	down	down	correct
AGI.TO	Alamos Gold Inc	20230210	14.32	14.36	14.09	14.23	422550	14.23	down	down	correct
AGR-UN.TO	Sustainable Agriculture & Wellness Dividend Fund	20230210	7.6	7.6	7.6	7.6	5900	7.6
AH.TO	Aleafia Health Inc	20230210	0.07	0.075	0.07	0.075	19678	0.075	up	up	correct
AI.TO	Atrium Mortgage Investment Corporation	20230210	11.47	11.47	11.27	11.29	51811	11.29	down	down	correct
AIF.TO	Altus Group Limited	20230210	59.17	59.29	57.7	58.78	78488	58.78	down	up	incorrect
AII.TO	Almonty Industries Inc	20230210	0.76	0.76	0.73	0.73	35030	0.73	down	down	correct
AIM.TO	Aimia Inc	20230210	3.71	3.71	3.49	3.49	324270	3.49	down	up	incorrect
AIM-PA.TO	Aimia Inc	20230210	19.04	19.49	18.99	19.49	900	19.49	up	up	correct
AIM-PC.TO	Aimia Inc	20230210	21.7	21.7	21.39	21.39	600	21.39	down	down	correct
AKT-A.TO	AKITA Drilling Ltd	20230210	1.88	1.88	1.8	1.8	13605	1.8	down	down	correct
AKU.TO	Akumin Inc	20230210	1.55	1.68	1.5	1.65	11000	1.65	up	up	correct
ALA.TO	AltaGas Ltd	20230210	24.75	25.25	24.58	25.15	983702	25.15	up	up	correct
ALA-PA.TO	ALA-PA	20230210	15.93	15.93	15.93	15.93	100	15.93
ALA-PB.TO	ALA-PB	20230210	19.14	19.14	18.95	18.95	1200	18.95	down	down	correct
ALA-PE.TO	AltaGas Ltd	20230210	22.75	22.75	22.28	22.28	819	22.28	down	down	correct
ALA-PG.TO	AltaGas Ltd	20230210	18.99	19	18.76	18.76	3456	18.76	down	down	correct
ALA-PH.TO	AltaGas Ltd	20230210	20.35	20.35	20.35	20.35	100	20.35
ALC.TO	Algoma Central Corporation	20230210	16.4	16.4	16.16	16.23	10745	16.23	down	down	correct
ALS.TO	Altius Minerals Corporation	20230210	21.44	21.83	21.04	21.38	93541	21.38	down	down	correct
ALYA.TO	Alithya Group Inc	20230210	2.39	2.43	2.32	2.33	121615	2.33	down	down	correct
AND.TO	Andlauer Healthcare Group Inc	20230210	45.94	45.94	45	45	13472	45	down	up	incorrect
AOI.TO	Africa Oil Corp	20230210	2.84	2.91	2.83	2.89	682684	2.89	up	up	correct
AOT.TO	Ascot Resources Ltd	20230210	0.62	0.65	0.61	0.64	168359	0.64	up	up	correct
AP-UN.TO	Allied Properties Real Estate Investment Trust	20230210	28.52	28.72	28.08	28.47	209735	28.47	down	up	incorrect
APLI.TO	Appili Therapeutics Inc	20230210	0.05	0.05	0.05	0.05	50550	0.05
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20230210	12.29	12.45	12.25	12.25	34294	12.25	down	up	incorrect
APS.TO	Aptose Biosciences Inc	20230210	0.96	0.96	0.89	0.9	30034	0.9	down	down	correct
AQN.TO	Algonquin Power & Utilities Corp	20230210	9.7	9.95	9.69	9.92	3186618	9.92	up	up	correct
AQN-PA.TO	AQN-PA	20230210	19.85	19.9	19.8	19.8	730	19.8	down	up	incorrect
AQN-PD.TO	AQN-PD	20230210	20.25	20.25	20.15	20.15	2320	20.15	down	down	correct
AR.TO	Argonaut Gold Inc	20230210	0.61	0.61	0.58	0.61	1837034	0.61
ARB.TO	Accelerate Arbitrage Fund	20230210	25.8	25.85	25.8	25.85	3180	25.85	up	up	correct
ARE.TO	Aecon Group Inc	20230210	10.52	10.75	10.49	10.69	192453	10.69	up	up	correct
ARG.TO	Amerigo Resources Ltd	20230210	1.42	1.43	1.4	1.41	221420	1.41	down	down	correct
ARIS.TO	Aris Gold Corp	20230210	4.41	4.41	4.18	4.26	292365	4.26	down	down	correct
ARX.TO	ARC Resources Ltd	20230210	15.62	15.85	15.5	15.7	3832970	15.7	up	up	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20230210	1.01	1.01	0.98	0.99	22601	0.99	down	down	correct
ASND.TO	Ascendant Resources Inc	20230210	0.26	0.27	0.26	0.27	111500	0.27	up	up	correct
AT.TO	AcuityAds Holdings Inc	20230210	2.3	2.34	2.25	2.31	87045	2.31	up	up	correct
ATE.TO	Antibe Therapeutics Inc.	20230210	0.6	0.6	0.59	0.6	25800	0.6
ATH.TO	Athabasca Oil Corporation	20230210	2.93	3.02	2.92	2.98	7197035	2.98	up	up	correct
ATZ.TO	Aritzia Inc	20230210	44.23	44.24	42.25	42.64	773748	42.64	down	up	incorrect
AUMN.TO	Golden Minerals Company	20230210	0.35	0.35	0.325	0.325	13640	0.325	down	down	correct
AVCN.TO	Avicanna Inc	20230210	0.415	0.415	0.415	0.415	2000	0.415
AVL.TO	Avalon Advanced Materials Inc	20230210	0.15	0.15	0.145	0.145	65760	0.145	down	down	correct
AVNT.TO	Avant Brands Inc	20230210	0.23	0.23	0.205	0.22	108074	0.22	down	up	incorrect
AW-UN.TO	A&W Revenue Royalties Income Fund	20230210	37.4	37.41	36.77	36.9	13425	36.9	down	down	correct
AX-PE.TO	Artis Real Estate Investment Trust	20230210	23.48	23.49	23.48	23.48	800	23.48
AX-PI.TO	Artis Real Estate Investment Trust	20230210	24.76	24.9	24.75	24.9	9300	24.9	up	up	correct
AX-UN.TO	Artis Real Estate Investment Trust	20230210	9.34	9.5	9.25	9.3	212894	9.3	down	down	correct
AYA.TO	Aya Gold & Silver Inc	20230210	7.21	7.25	6.89	7.08	353610	7.08	down	down	correct
AYM.TO	Atalaya Mining Plc	20230210	6	6	6	6	135	6
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20230210	27.75	27.77	27.75	27.77	2482	27.77	up	up	correct
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20230210	27.67	27.67	27.67	27.67	300	27.67
BB.TO	BlackBerry Limited	20230210	5.64	5.64	5.43	5.49	1869854	5.49	down	down	correct
BBD-A.TO	Bombardier Inc	20230210	60.5	61.19	55.3	59.53	27086	59.53	down	down	correct
BBD-B.TO	Bombardier Inc	20230210	62	62	55.11	59.8	1036871	59.8	down	down	correct
BBD-PB.TO	Bombardier Inc	20230210	18.35	18.6	18.35	18.41	8245	18.41	up	down	incorrect
BBD-PC.TO	Bombardier Inc	20230210	18.85	18.94	18.8	18.94	2581	18.94	up	up	correct
BBTV.TO	BBTV Holdings Inc	20230210	0.64	0.64	0.6	0.62	11000	0.62	down	down	correct
BBU-UN.TO	Brookfield Business Partners L.P	20230210	26	26.4	25.8	25.92	46819	25.92	down	down	correct
BCE.TO	BCE Inc	20230210	60.56	61.06	60.38	60.82	1752738	60.82	up	up	correct
BCE-PB.TO	BCE Inc	20230210	18.84	18.9	18.84	18.9	10700	18.9	up	up	correct
BCE-PC.TO	BCE Inc	20230210	18.89	18.96	18.76	18.79	35676	18.79	down	down	correct
BCE-PD.TO	BCE Inc	20230210	18.87	19	18.87	18.87	37800	18.87
BCE-PE.TO	BCE Inc	20230210	18.78	18.85	18.77	18.82	18500	18.82	up	up	correct
BCE-PF.TO	BCE Inc	20230210	16.97	17.06	16.82	16.82	5100	16.82	down	down	correct
BCE-PG.TO	BCE Inc	20230210	15.985	16.08	15.98	16.08	2208	16.08	up	down	incorrect
BCE-PH.TO	BCE Inc	20230210	18.8	18.87	18.8	18.87	2400	18.87	up	up	correct
BCE-PI.TO	BCE Inc	20230210	16.24	16.24	16.12	16.12	2000	16.12	down	down	correct
BCE-PJ.TO	BCE Inc	20230210	18.83	18.9	18.83	18.9	6500	18.9	up	up	correct
BCE-PK.TO	BCE Inc	20230210	15.3	15.3	15.12	15.15	1972	15.15	down	down	correct
BCE-PL.TO	BCE Inc	20230210	17	17	16.63	16.63	1100	16.63	down	up	incorrect
BCE-PM.TO	BCE Inc	20230210	15.65	15.7	15.56	15.56	3500	15.56	down	up	incorrect
BCE-PN.TO	BCE Inc	20230210	17.75	17.75	17.75	17.75	800	17.75
BCE-PQ.TO	BCE Inc	20230210	21.05	21.05	20.88	21.05	22490	21.05
BCE-PR.TO	BCE Inc	20230210	16	16	15.78	15.83	7800	15.83	down	down	correct
BCE-PS.TO	BCE Inc	20230210	18.75	18.75	18.75	18.75	400	18.75
BCE-PT.TO	BCE Inc	20230210	18.65	18.73	18.555	18.73	18130	18.73	up	up	correct
BCE-PZ.TO	BCE Inc	20230210	19.45	19.45	19.45	19.45	200	19.45
BDGI.TO	Badger Infrastructure Solutions Ltd	20230210	30.41	31.11	29.97	30.67	55934	30.67	up	up	correct
BDI.TO	Black Diamond Group Limited	20230210	6	6	5.86	5.95	47201	5.95	down	down	correct
BDOP.TO	Black Diamond Distressed Opportunities Fund	20230210	4	4	4	4	200	4
BDT.TO	Bird Construction Inc	20230210	9.08	9.08	8.97	8.97	58630	8.97	down	down	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20230210	56.66	57.46	56.66	57.32	95322	57.32	up	up	correct
BEP-PG.TO	Brookfield Renewable Partners L.P	20230210	24.19	24.33	24.19	24.28	6644	24.28	up	down	incorrect
BEP-PM.TO	Brookfield Renewable Partners L.P	20230210	22.7	22.9	22.7	22.9	6200	22.9	up	up	correct
BEP-PO.TO	Brookfield Renewable Partners L.P	20230210	24.7	24.8	24.65	24.65	1556	24.65	down	down	correct
BEP-UN.TO	Brookfield Renewable Partners L.P	20230210	36.73	36.9	36.12	36.31	190688	36.31	down	down	correct
BEPC.TO	Brookfield Renewable Corporation	20230210	39.59	39.59	38.68	39	406382	39	down	down	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20230210	15.75	15.75	15.75	15.75	212	15.75
BFIN.TO	Brompton North American Financials Dividend ETF	20230210	20.08	20.13	20.08	20.13	205	20.13	up	up	correct
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20230210	4.78	4.81	4.75	4.8	28729	4.8	up	up	correct
BGU.TO	Bristol Gate Concentrated US Equity ETF	20230210	34.1	34.15	34.1	34.15	300	34.15	up	up	correct
BGU-U.TO	Bristol Gate Concentrated US Equity ETF	20230210	25.59	25.61	25.59	25.61	11535	25.61	up	up	correct
BHC.TO	Bausch Health Companies Inc	20230210	9.64	9.73	9.46	9.58	348865	9.58	down	down	correct
BIK-PA.TO	BIP Investment Corporation	20230210	25	25	24.7	24.7	11600	24.7	down	down	correct
BIP-PA.TO	Brookfield Infrastructure Partners L.P	20230210	18.95	18.95	18.61	18.8	3500	18.8	down	down	correct
BIP-PB.TO	Brookfield Infrastructure Partners L.P	20230210	24.15	24.35	24	24	2065	24	down	down	correct
BIP-PE.TO	Brookfield Infrastructure Partners L.P	20230210	22.75	22.8	22.65	22.8	5900	22.8	up	up	correct
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20230210	21.5	21.6	21.45	21.45	900	21.45	down	down	correct
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20230210	45.46	45.85	45.12	45.66	251484	45.66	up	up	correct
BIPC.TO	Brookfield Infrastructure Corporation	20230210	56.38	57.47	56.2	56.94	58931	56.94	up	up	correct
BIR.TO	Birchcliff Energy Ltd	20230210	8.51	8.55	8.425	8.48	1203477	8.48	down	down	correct
BITC.TO	Ninepoint Bitcoin ETF	20230210	8.64	8.64	8.51	8.55	3000	8.55	down	down	correct
BITI.TO	BetaPro Inverse Bitcoin ETF	20230210	18.1	18.28	17.95	18.12	20182	18.12	up	up	correct
BK.TO	Canadian Banc Corp	20230210	13.65	13.65	13.58	13.62	28476	13.62	down	up	incorrect
BK-PA.TO	BK-PA	20230210	10.12	10.14	10.11	10.14	23367	10.14	up	up	correct
BKI.TO	Black Iron Inc	20230210	0.075	0.08	0.075	0.08	39000	0.08	up	down	incorrect
BKL-F.TO	Invesco Senior Loan Index ETF	20230210	16.5	16.54	16.5	16.54	300	16.54	up	up	correct
BLB-UN.TO	Bloom Select Income Fund	20230210	8.32	8.32	8.32	8.32	1386	8.32
BLDP.TO	Ballard Power Systems Inc	20230210	8.13	8.29	7.96	8.2	472630	8.2	up	down	incorrect
BLN.TO	Blackline Safety Corp	20230210	2.65	2.72	2.47	2.48	31581	2.48	down	down	correct
BLOV.TO	Brompton North American Low Volatility Dividend ETF	20230210	22.11	22.26	22.11	22.24	2200	22.24	up	down	incorrect
BLU.TO	BELLUS Health Inc	20230210	11	11.11	10.66	11	39728	11
BLX.TO	Boralex Inc	20230210	37.29	37.37	36.71	36.77	306644	36.77	down	down	correct
BMO.TO	Bank of Montreal	20230210	135.11	135.62	134.7	135.41	2511495	135.41	up	up	correct
BMO-PE.TO	Bank of Montreal	20230210	21.58	21.59	21.5	21.51	9200	21.51	down	down	correct
BMO-PS.TO	BMO-PS	20230210	18.76	18.8	18.62	18.76	3400	18.76
BMO-PT.TO	BMO-PT	20230210	18.06	18.06	17.92	18.02	33300	18.02	down	down	correct
BMO-PW.TO	Bank of Montreal	20230210	18.16	18.16	18.1	18.1	800	18.1	down	down	correct
BMO-PY.TO	Bank of Montreal	20230210	19.6	19.74	19.6	19.74	4900	19.74	up	up	correct
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20230210	17.49	17.56	17.47	17.56	6626	17.56	up	up	correct
BNE.TO	Bonterra Energy Corp	20230210	6.52	7.01	6.51	6.96	289977	6.96	up	down	incorrect
BNS.TO	The Bank of Nova Scotia	20230210	72.8	73.625	72.7	73.57	1710053	73.57	up	up	correct
BNS-PI.TO	The Bank of Nova Scotia	20230210	21.25	21.25	21.15	21.15	675	21.15	down	down	correct
BOS.TO	AirBoss of America Corp	20230210	9.69	9.69	9.31	9.6	62243	9.6	down	down	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20230210	16.4	16.4	16.07	16.07	44284	16.07	down	up	incorrect
BPO-PA.TO	Brookfield Office Properties Inc	20230210	16.19	16.19	15.95	15.95	1900	15.95	down	down	correct
BPO-PE.TO	BPO-PE	20230210	18.7	18.7	18.51	18.52	2300	18.52	down	down	correct
BPO-PG.TO	BPO-PG	20230210	21	21	20.65	20.65	6303	20.65	down	down	correct
BPO-PI.TO	Brookfield Office Properties Inc	20230210	20.15	20.25	20.1	20.25	7694	20.25	up	up	correct
BPO-PN.TO	Brookfield Office Properties Inc	20230210	14.8	14.8	14.56	14.56	2600	14.56	down	down	correct
BPO-PP.TO	Brookfield Office Properties Inc	20230210	15.11	15.11	15	15	1500	15	down	down	correct
BPO-PR.TO	BPO-PR	20230210	15.505	15.62	15.48	15.52	6600	15.52	up	up	correct
BPO-PT.TO	Brookfield Office Properties Inc PR	20230210	18.06	18.1	17.8	17.8	7525	17.8	down	down	correct
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20230210	22.91	22.93	22.91	22.93	481	22.93	up	up	correct
BPS-PU.TO	BPS-PU	20230210	24.85	24.85	24.8	24.8	1700	24.8	down	down	correct
BRAG.TO	Bragg Gaming Group Inc	20230210	5.07	5.09	4.99	4.99	15227	4.99	down	down	correct
BRE.TO	Bridgemarq Real Estate Services Inc	20230210	13.51	13.51	13.41	13.41	6154	13.41	down	down	correct
BREA.TO	Brompton Global Real Assets Dividend ETF	20230210	22.62	22.62	22.6	22.62	1200	22.62
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20230210	15.35	15.35	15.35	15.35	2700	15.35
BRF-PC.TO	BRF-PC	20230210	17.06	17.06	17.06	17.06	3000	17.06
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20230210	19.51	19.51	19.26	19.26	771	19.26	down	down	correct
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20230210	19.56	19.56	19.52	19.52	200	19.52	down	down	correct
BRMI.TO	Boat Rocker Media Inc	20230210	2.65	2.65	2.62	2.62	810	2.62	down	down	correct
BRY.TO	Bri-Chem Corp	20230210	0.62	0.62	0.6	0.6	29000	0.6	down	down	correct
BSO-UN.TO	Brookfield Select Opportunities Income Fund	20230210	2.38	2.4	2.32	2.36	14796	2.36	down	down	correct
BSX.TO	Belo Sun Mining Corp	20230210	0.075	0.075	0.07	0.07	629095	0.07	down	down	correct
BTB-UN.TO	BTB Real Estate Investment Trust	20230210	3.78	3.78	3.72	3.72	120679	3.72	down	down	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20230210	4.25	4.28	4.21	4.26	99023	4.26	up	up	correct
BTCC-B.TO	Purpose Bitcoin ETF	20230210	4.25	4.26	4.185	4.21	1238353	4.21	down	down	correct
BTCC-U.TO	Purpose Bitcoin ETF	20230210	4.03	4.04	3.98	4	63362	4	down	down	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20230210	4.79	4.79	4.74	4.76	22251	4.76	down	down	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20230210	4.32	4.345	4.28	4.31	121491	4.31	down	down	correct
BTE.TO	Baytex Energy Corp	20230210	6.05	6.2	6.03	6.17	3874047	6.17	up	down	incorrect
BTO.TO	B2Gold Corp	20230210	4.89	4.89	4.78	4.83	1860325	4.83	down	down	correct
BU.TO	Burcon NutraScience Corporation	20230210	0.365	0.365	0.35	0.36	27250	0.36	down	down	correct
BXF.TO	CI 1-5 Year Laddered Government Strip Bond Index ETF	20230210	9.85	9.85	9.82	9.82	2626	9.82	down	down	correct
BYD.TO	Boyd Group Services Inc	20230210	209.41	212.47	209.33	211.36	32109	211.36	up	up	correct
BYL.TO	Baylin Technologies Inc	20230210	0.44	0.44	0.41	0.42	9505	0.42	down	up	incorrect
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20230210	19.07	19.07	19.05	19.05	66100	19.05	down	up	incorrect
CAE.TO	CAE Inc	20230210	29.5	29.64	29.12	29.42	411424	29.42	down	down	correct
CAFR.TO	CIBC Active Investment Grade Floating Rate Bond ETF	20230210	19.64	19.64	19.59	19.59	62500	19.59	down	down	correct
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20230210	15.95	16.15	15.95	16.14	1185	16.14	up	down	incorrect
CAR-UN.TO	Canadian Apartment Properties Real Estate Investment Trust	20230210	49.18	49.42	48.89	49.19	272758	49.19	up	up	correct
CARE.TO	Dialogue Health Technologies Inc	20230210	3.81	3.87	3.65	3.65	22886	3.65	down	down	correct
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20230210	30.1	30.35	30.1	30.3	639	30.3	up	up	correct
CAS.TO	Cascades Inc	20230210	9.08	9.16	9.01	9.08	193117	9.08
CCL-B.TO	CCL Industries Inc	20230210	62.99	63.65	62.25	62.67	357549	62.67	down	down	correct
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20230210	17.08	17.09	17.08	17.09	3470	17.09	up	up	correct
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20230210	17.34	17.34	17.3	17.3	5512	17.3	down	down	correct
CCA.TO	Cogeco Communications Inc	20230210	68.97	69.55	68.28	69.2	156872	69.2	up	up	correct
CCBI.TO	CIBC Canadian Bond Index Fund	20230210	17.72	17.72	17.68	17.68	7508	17.68	down	down	correct
CCEI.TO	CIBC Canadian Equity Index ETF	20230210	22.14	22.16	22.14	22.16	2000	22.16	up	up	correct
CCM.TO	Canagold Resources Ltd	20230210	0.23	0.24	0.23	0.23	55500	0.23
CCO.TO	Cameco Corporation	20230210	38.65	39.63	38.35	38.98	1720194	38.98	up	up	correct
CCRE.TO	CIBC Core Fixed Income Pool ETF	20230210	17.62	17.66	17.62	17.63	31200	17.63	up	up	correct
CCS-PC.TO	CCS-PC	20230210	21.3	21.3	20.85	21	2516	21	down	down	correct
CDAY.TO	Ceridian HCM Holding Inc	20230210	101.45	103.37	100.12	102.29	27072	102.29	up	down	incorrect
CDIV.TO	Manulife Smart Dividend ETF	20230210	12.99	13.04	12.99	13.03	11112	13.03	up	up	correct
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20230210	16.57	16.57	16.57	16.57	0	16.57
CEE.TO	Centamin plc	20230210	1.64	1.64	1.62	1.62	19558	1.62	down	down	correct
CEF.TO	Sprott Physical Gold and Silver Trust	20230210	23.59	23.73	23.49	23.52	7704	23.52	down	down	correct
CEF-U.TO	Sprott Physical Gold and Silver Trust	20230210	17.76	17.76	17.61	17.61	600	17.61	down	down	correct
CET.TO	Cathedral Energy Services Ltd	20230210	1.12	1.155	1.11	1.14	136615	1.14	up	down	incorrect
CEU.TO	CES Energy Solutions Corp	20230210	2.84	2.88	2.815	2.86	416704	2.86	up	up	correct
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20230210	16.3	16.35	16.3	16.34	954	16.34	up	up	correct
CF.TO	Canaccord Genuity Group Inc	20230210	11.43	11.555	11.36	11.48	494957	11.48	up	up	correct
CF-PA.TO	Canaccord Genuity Group Inc	20230210	14	14	14	14	9000	14
CF-PC.TO	Canaccord Genuity Group Inc	20230210	19.8	19.8	19.7	19.8	34900	19.8
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20230210	17.13	17.15	17.12	17.12	13300	17.12	down	down	correct
CFP.TO	Canfor Corporation	20230210	25.45	25.7	25.04	25.11	202927	25.11	down	down	correct
CFW.TO	Calfrac Well Services Ltd	20230210	6.04	6.16	6.02	6.07	80612	6.07	up	up	correct
CFX.TO	Canfor Pulp Products Inc	20230210	4.01	4.01	3.88	3.88	12681	3.88	down	down	correct
CG.TO	Centerra Gold Inc	20230210	8.73	8.86	8.42	8.58	1241472	8.58	down	down	correct
CGBI.TO	CIBC Global Bond ex-Canada Index ETF (CAD-Hedged)	20230210	17.31	17.31	17.31	17.31	3200	17.31
CGG.TO	China Gold International Resources Corp. Ltd	20230210	4.56	4.56	4.48	4.52	2300	4.52	down	up	incorrect
CGI.TO	Canadian General Investments Limited	20230210	34.25	34.25	33.71	33.79	4924	33.79	down	down	correct
CGL.TO	iShares Gold Bullion ETF	20230210	15.14	15.14	15.03	15.08	5980	15.08	down	down	correct
CGL-C.TO	iShares Gold Bullion ETF	20230210	21.27	21.27	21.15	21.2	38842	21.2	down	down	correct
CGLO.TO	CIBC Global Growth ETF	20230210	22.76	22.76	22.76	22.76	1089	22.76
CGO.TO	Cogeco Inc	20230210	60.13	60.5	59.38	60.26	21387	60.26	up	up	correct
CGR.TO	iShares Global Real Estate Index ETF	20230210	28.6	28.72	28.6	28.72	8095	28.72	up	down	incorrect
CGX.TO	Cineplex Inc	20230210	8.63	8.655	8.48	8.62	199184	8.62	down	down	correct
CGXF.TO	CI Gold+ Giants Covered Call ETF	20230210	10.72	10.72	10.45	10.52	30968	10.52	down	down	correct
CGY.TO	Calian Group Ltd	20230210	62.18	62.18	59.68	59.98	10314	59.98	down	down	correct
CHB.TO	iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged)	20230210	15.25	15.29	15.18	15.19	11933	15.19	down	down	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20230210	9.9	9.97	9.765	9.8	321993	9.8	down	down	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20230210	14.51	14.64	14.44	14.57	473836	14.57	up	up	correct
CHPS.TO	Horizons Global Semiconductor Index ETF	20230210	22.67	22.67	22.43	22.59	6847	22.59	down	down	correct
CHR.TO	Chorus Aviation Inc	20230210	3.51	3.57	3.47	3.51	475090	3.51
CHW.TO	Chesswood Group Limited	20230210	11.39	12	11.35	11.5	27212	11.5	up	up	correct
CIA.TO	Champion Iron Limited	20230210	6.6	6.635	6.44	6.46	670467	6.46	down	up	incorrect
CIBR.TO	First Trust Nasdaq Cybersecurity ETF	20230210	32.15	32.24	32.15	32.24	480	32.24	up	up	correct
CIC.TO	CI Canadian Banks Income Class ETF	20230210	11.8	11.83	11.79	11.82	8730	11.82	up	up	correct
CIF.TO	iShares Global Infrastructure Index ETF	20230210	34.42	34.67	34.39	34.67	16809	34.67	up	up	correct
CIGI.TO	Colliers International Group Inc	20230210	161.32	161.33	151.84	153.6	88854	153.6	down	down	correct
CINC.TO	CI DoubleLine Income US$ Fund ETF C$ Hedged Series	20230210	17.99	17.99	17.99	17.99	106	17.99
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20230210	23.7	23.7	23.69	23.69	1900	23.69	down	down	correct
CIQ-UN.TO	Canadian High Income Equity Fund	20230210	7.24	7.24	7.18	7.18	2178	7.18	down	down	correct
CIX.TO	CI Financial Corp	20230210	15.86	16.095	15.76	16.04	800117	16.04	up	up	correct
CJ.TO	Cardinal Energy Ltd	20230210	7.35	7.47	7.26	7.39	1135420	7.39	up	up	correct
CJR-B.TO	Corus Entertainment Inc	20230210	2.09	2.12	2.03	2.1	1125103	2.1	up	up	correct
CJT.TO	Cargojet Inc	20230210	132.61	132.8	130.31	130.62	56802	130.62	down	down	correct
CKI.TO	Clarke Inc	20230210	12.25	12.5	12.25	12.5	3306	12.5	up	up	correct
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20230210	16.72	16.72	16.69	16.69	7395	16.69	down	up	incorrect
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20230210	16.78	16.79	16.73	16.76	36100	16.76	down	down	correct
CLP-UN.TO	International Clean Power Dividend Fund	20230210	7.61	7.63	7.51	7.51	5500	7.51	down	down	correct
CLS.TO	Celestica Inc	20230210	17.73	17.98	17.56	17.86	110014	17.86	up	up	correct
CM.TO	Canadian Imperial Bank of Commerce	20230210	61.33	61.73	61.07	61.66	1703952	61.66	up	down	incorrect
CM-PO.TO	CM-PO	20230210	18.37	18.39	18.36	18.39	1355	18.39	up	down	incorrect
CM-PP.TO	Canadian Imperial Bank of Commerce	20230210	18.06	18.06	17.94	17.94	5008	17.94	down	down	correct
CM-PS.TO	CM-PS	20230210	22.87	22.87	22.79	22.84	9560	22.84	down	down	correct
CM-PY.TO	Canadian Imperial Bank of Commerce	20230210	24.45	24.45	24.35	24.35	900	24.35	down	down	correct
CMAG.TO	CI Munro Alternative Global Growth ETF	20230210	23.5	23.56	23.46	23.47	20243	23.47	down	down	correct
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20230210	18.36	18.36	18.36	18.36	10100	18.36
CMDO.TO	CI Alternative Diversified Opportunities Fund	20230210	19.33	19.34	19.3	19.34	41100	19.34	up	up	correct
CMEY.TO	CI Marret Alternative Enhanced Yield Fund - ETF C$ Series	20230210	19.54	19.54	19.54	19.54	0	19.54
CMG.TO	Computer Modelling Group Ltd	20230210	6.81	7.14	6.81	6.9	108943	6.9	up	up	correct
CMMC.TO	Copper Mountain Mining Corporation	20230210	2.01	2.04	1.93	2.02	1294850	2.02	up	up	correct
CMR.TO	iShares Premium Money Market ETF	20230210	50.1	50.1	50.08	50.08	17062	50.08	down	down	correct
CNE.TO	Canacol Energy Ltd	20230210	11.72	11.72	11.06	11.06	20369	11.06	down	down	correct
CNQ.TO	Canadian Natural Resources Limited	20230210	80	81.33	79.78	80.93	3778870	80.93	up	up	correct
CNR.TO	Canadian National Railway Company	20230210	155.87	160.15	155.78	159.9	1124828	159.9	up	up	correct
CNT.TO	Century Global Commodities Corporation	20230210	0.085	0.085	0.08	0.08	36000	0.08	down	down	correct
COG.TO	Condor Gold Plc	20230210	0.295	0.295	0.295	0.295	40500	0.295
COMM.TO	BMO Global Communications Index ETF	20230210	24.94	24.94	24.94	24.94	242	24.94
COW.TO	iShares Global Agriculture Index ETF	20230210	69.71	70.6	69.71	70.43	6914	70.43	up	up	correct
CP.TO	Canadian Pacific Railway Limited	20230210	103.9	106.45	103.5	106.31	1542958	106.31	up	up	correct
CPG.TO	Crescent Point Energy Corp	20230210	9.72	9.93	9.68	9.88	4637394	9.88	up	up	correct
CPH.TO	Cipher Pharmaceuticals Inc	20230210	3.6	3.64	3.5	3.64	4325	3.64	up	up	correct
CPX.TO	Capital Power Corporation	20230210	42.9	43.5	42.86	43.26	198895	43.26	up	up	correct
CPX-PA.TO	CPX-PA	20230210	13.68	13.7	13.68	13.7	5500	13.7	up	up	correct
CPX-PE.TO	CPX-PE	20230210	21.8	21.95	21.8	21.85	1500	21.85	up	up	correct
CPX-PK.TO	Capital Power Corporation	20230210	25.25	25.28	25.2	25.28	2800	25.28	up	up	correct
CR.TO	Crew Energy Inc	20230210	4.46	4.56	4.45	4.52	490014	4.52	up	up	correct
CRDL.TO	Cardiol Therapeutics Inc	20230210	0.9	0.9	0.78	0.78	107512	0.78	down	down	correct
CRED.TO	CI Alternative Investment Grade Credit Fund	20230210	18.84	18.84	18.84	18.84	0	18.84
CRON.TO	Cronos Group Inc	20230210	3.12	3.12	2.995	3.01	231982	3.01	down	down	correct
CRR-UN.TO	Crombie Real Estate Investment Trust	20230210	16	16.08	15.89	16.03	108622	16.03	up	up	correct
CRRX.TO	CareRx Corporation	20230210	2.63	2.64	2.6	2.63	27473	2.63
CRT-UN.TO	CT Real Estate Investment Trust	20230210	16.05	16.07	15.84	15.92	108473	15.92	down	down	correct
CRWN.TO	Crown Capital Partners Inc	20230210	8.25	8.25	8.25	8.25	1100	8.25
CS.TO	Capstone Mining Corp	20230210	6.01	6.03	5.67	5.69	2099665	5.69	down	down	correct
CSAV.TO	CI High Interest Savings ETF	20230210	50.12	50.14	50.12	50.14	58464	50.14	up	up	correct
CSH-UN.TO	Chartwell Retirement Residences	20230210	9.37	9.5	9.325	9.44	258901	9.44	up	up	correct
CSU.TO	Constellation Software Inc	20230210	2372.3999	2381.26	2345.01	2370.5	46599	2370.5	down	down	correct
CSW-A.TO	Corby Spirit and Wine Limited	20230210	16.3	16.35	15.95	15.96	24321	15.96	down	down	correct
CSW-B.TO	Corby Spirit and Wine Limited	20230210	14.71	14.71	14.7	14.7	500	14.7	down	down	correct
CTC.TO	Canadian Tire Corporation Limited	20230210	300	300	300	300	188	300
CTC-A.TO	Canadian Tire Corporation Limited	20230210	160.73	161.02	159.29	160.19	494329	160.19	down	down	correct
CTF-UN.TO	Citadel Income Fund	20230210	2.67	2.72	2.67	2.72	18000	2.72	up	down	incorrect
CTS.TO	Converge Technology Solutions Corp	20230210	5.89	5.89	5.29	5.38	2260281	5.38	down	up	incorrect
CU.TO	Canadian Utilities Limited	20230210	35.95	36.52	35.95	36.43	860395	36.43	up	up	correct
CU-PC.TO	CU-PC	20230210	19.83	20.46	19.83	20.34	3800	20.34	up	up	correct
CU-PD.TO	CU-PD	20230210	21.02	21.09	21.02	21.09	700	21.09	up	up	correct
CU-PE.TO	Canadian Utilities Limited	20230210	21.23	21.23	20.97	20.97	700	20.97	down	up	incorrect
CU-PF.TO	Canadian Utilities Limited	20230210	19.69	19.69	19.46	19.46	1100	19.46	down	down	correct
CU-PG.TO	CU-PG	20230210	19.79	19.79	19.39	19.39	4000	19.39	down	up	incorrect
CU-PI.TO	Canadian Utilities Limited	20230210	25.01	25.22	25	25.22	3243	25.22	up	up	correct
CUB.TO	CubicFarm Systems Corp.	20230210	0.07	0.07	0.065	0.07	39150	0.07
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20230210	51.71	52.31	51.71	52.31	1710	52.31	up	up	correct
CUEI.TO	CIBC U.S. Equity Index ETF	20230210	21.52	21.52	21.52	21.52	400	21.52
CUP-U.TO	Caribbean Utilities Company Ltd	20230210	13.89	14.56	13.89	14.25	3350	14.25	up	up	correct
CVD.TO	iShares Convertible Bond Index ETF	20230210	17.27	17.27	17.26	17.26	1300	17.26	down	down	correct
CVE.TO	Cenovus Energy Inc	20230210	26.38	26.97	26.38	26.8	4879933	26.8	up	up	correct
CVE-PA.TO	Cenovus Energy Inc	20230210	15.49	15.49	15.48	15.48	900	15.48	down	up	incorrect
CVE-PC.TO	Cenovus Energy Inc	20230210	21.1	21.1	21.05	21.05	1800	21.05	down	down	correct
CVE-PE.TO	Cenovus Energy Inc	20230210	22.08	22.08	22.08	22.08	1500	22.08
CVE-PG.TO	Cenovus Energy Inc	20230210	21.26	21.32	21.26	21.32	1985	21.32	up	up	correct
CVG.TO	Clairvest Group Inc	20230210	75.75	75.75	75.75	75.75	214	75.75
CWB.TO	Canadian Western Bank	20230210	28.51	28.65	28.15	28.42	648033	28.42	down	down	correct
CWEB.TO	Charlotte's Web Holdings Inc	20230210	0.68	0.71	0.65	0.65	339212	0.65	down	down	correct
CWB-PB.TO	Canadian Western Bank	20230210	18.38	18.4	18.21	18.21	5600	18.21	down	down	correct
CWB-PD.TO	Canadian Western Bank	20230210	24.97	25	24.76	25	2000	25	up	up	correct
CWL.TO	The Caldwell Partners International Inc	20230210	1.36	1.36	1.32	1.32	2403	1.32	down	up	incorrect
CWW.TO	iShares Global Water Index ETF	20230210	49	49	48.81	48.94	3970	48.94	down	down	correct
CXB.TO	Calibre Mining Corp	20230210	1.03	1.04	0.995	1	659593	1	down	down	correct
CXF.TO	CI Canadian Convertible Bond ETF Common	20230210	9.7	9.7	9.68	9.69	3100	9.69	down	down	correct
CXI.TO	Currency Exchange International Corp	20230210	25.6	25.75	25.41	25.72	4220	25.72	up	up	correct
CYB.TO	Cymbria Corporation	20230210	61.29	61.8	60.7	60.75	7192	60.75	down	up	incorrect
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20230210	33.57	33.64	33.57	33.64	6927	33.64	up	up	correct
CYBR-B.TO	Evolve Cyber Security Index Fund - UnHedged Units	20230210	38.62	38.62	38.47	38.47	303	38.47	down	down	correct
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20230210	20.58	20.58	20.58	20.58	279	20.58
D-UN.TO	Dream Office Real Estate Investment Trust	20230210	16.19	16.19	16	16.15	104326	16.15	down	down	correct
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20230210	15.75	15.75	15.64	15.67	852	15.67	down	down	correct
DBM.TO	Doman Building Materials Group Ltd	20230210	7.59	7.59	7.4	7.4	680057	7.4	down	up	incorrect
DBO.TO	D-BOX Technologies Inc	20230210	0.09	0.09	0.085	0.085	449200	0.085	down	down	correct
DC-A.TO	Dundee Corporation	20230210	1.34	1.34	1.34	1.34	325	1.34
DC-PD.TO	Dundee Corporation	20230210	20	20	20	20	200	20
DCBO.TO	Docebo Inc	20230210	51	51.04	49.77	49.98	53307	49.98	down	down	correct
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20230210	17.52	17.52	17.52	17.52	108	17.52
DCM.TO	DATA Communications Management Corp	20230210	1.35	1.37	1.31	1.35	10250	1.35
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20230210	18.14	18.14	18.14	18.14	1800	18.14
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20230210	17.46	17.46	17.4	17.4	23319	17.4	down	up	incorrect
DF.TO	Dividend 15 Split Corp. II	20230210	4.53	4.55	4.45	4.54	66095	4.54	up	up	correct
DF-PA.TO	DF-PA	20230210	9.52	9.53	9.5	9.51	20023	9.51	down	down	correct
DFN.TO	Dividend 15 Split Corp	20230210	7.77	7.82	7.77	7.78	218374	7.78	up	up	correct
DFN-PA.TO	DFN-PA	20230210	9.5	9.5	9.47	9.5	56953	9.5
DGR.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20230210	36.38	36.54	36.38	36.54	300	36.54	up	up	correct
DGR-B.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20230210	39.27	39.46	39.27	39.46	2480	39.46	up	up	correct
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20230210	34.77	34.92	34.77	34.9	816	34.9	up	down	incorrect
DGS.TO	Dividend Growth Split Corp	20230210	6.3	6.37	6.25	6.37	105384	6.37	up	up	correct
DGS-PA.TO	DGS-PA	20230210	9.65	9.65	9.47	9.59	41796	9.59	down	down	correct
DHT-UN.TO	DRI Healthcare Trust	20230210	7.55	7.59	7.4	7.4	21640	7.4	down	up	incorrect
DIAM.TO	Star Diamond Corporation	20230210	0.09	0.1	0.09	0.095	98200	0.095	up	down	incorrect
DII-B.TO	Dorel Industries Inc	20230210	5.21	5.21	4.94	5.02	43615	5.02	down	down	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20230210	14.39	14.565	14.285	14.46	1095387	14.46	up	up	correct
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20230210	30.85	30.85	30.69	30.69	536	30.69	down	down	correct
DIV.TO	Diversified Royalty Corp	20230210	3.21	3.23	3.17	3.2	332954	3.2	down	down	correct
DIVS.TO	Evolve Active Canadian Preferred Share Fund	20230210	15.14	15.14	15.14	15.14	2315	15.14
DLR.TO	Horizons US Dollar Currency ETF	20230210	13.66	13.67	13.64	13.64	285363	13.64	down	down	correct
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20230210	10.22	10.23	10.22	10.22	126683	10.22
DML.TO	Denison Mines Corp	20230210	1.81	1.85	1.78	1.79	1161909	1.79	down	down	correct
DN.TO	Delta 9 Cannabis Inc	20230210	0.095	0.095	0.09	0.095	25229	0.095
DND.TO	Dye & Durham Limited	20230210	22.49	22.83	21.08	21.13	242097	21.13	down	down	correct
DNG.TO	Dynacor Gold Mines Inc	20230210	3.08	3.08	3	3.04	51740	3.04	down	down	correct
DNT.TO	Candente Copper Corp	20230210	0.14	0.1475	0.14	0.1475	177000	0.1475	up	up	correct
DNTL.TO	dentalcorp Holdings Ltd	20230210	9.39	9.58	9.05	9.13	127575	9.13	down	down	correct
DOL.TO	Dollarama Inc	20230210	78.87	79.23	78.07	78.91	416888	78.91	up	down	incorrect
DOO.TO	BRP Inc	20230210	117.41	118.03	115.75	116.55	109429	116.55	down	down	correct
DPM.TO	Dundee Precious Metals Inc	20230210	8.01	8.275	8	8.14	468273	8.14	up	down	incorrect
DQD.TO	CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF	20230210	36.91	37.01	36.91	37.01	3510	37.01	up	up	correct
DQI.TO	CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF	20230210	27.46	27.46	27.46	27.46	200	27.46
DR.TO	Medical Facilities Corporation	20230210	8.2	8.34	8.17	8.17	19290	8.17	down	down	correct
DRFC.TO	Desjardins RI Canada Multifactor - Low CO2 ETF	20230210	24.63	24.67	24.63	24.66	400	24.66	up	up	correct
DRM.TO	Dream Unlimited Corp	20230210	27.28	27.34	26.71	27.13	33032	27.13	down	down	correct
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20230210	25.52	25.63	25.5	25.6	2265	25.6	up	up	correct
DRME.TO	Desjardins RI Emerging Markets - Low CO2 Index ETF	20230210	16.4	16.4	16.25	16.25	466	16.25	down	down	correct
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20230210	29.12	29.12	29.08	29.08	600	29.08	down	down	correct
DRX.TO	ADF Group Inc	20230210	2.12	2.2	2.1	2.1	10000	2.1	down	down	correct
DRT.TO	DIRTT Environmental Solutions Ltd	20230210	0.95	0.95	0.87	0.9	85481	0.9	down	down	correct
DS.TO	Dividend Select 15 Corp	20230210	7.56	7.6	7.53	7.55	12113	7.55	down	down	correct
DSG.TO	The Descartes Systems Group Inc	20230210	99.84	99.86	98.38	98.9	128101	98.9	down	down	correct
DXB.TO	Dynamic Active Tactical Bond ETF	20230210	18.22	18.22	18.15	18.15	2600	18.15	down	down	correct
DXC.TO	Dynamic Active Canadian Dividend ETF	20230210	33.22	33.29	33.14	33.27	7905	33.27	up	up	correct
DXF.TO	Dynamic Active Global Financial Services ETF	20230210	32.53	32.53	32.53	32.53	100	32.53
DXG.TO	Dynamic Active Global Dividend ETF	20230210	43.88	44.16	43.88	44.13	3253	44.13	up	up	correct
DXP.TO	Dynamic Active Preferred Shares ETF	20230210	20.41	20.41	20.19	20.2	23708	20.2	down	down	correct
DXT.TO	Dexterra Group Inc	20230210	5.7	5.8	5.55	5.64	13797	5.64	down	down	correct
DXU.TO	Dynamic Active U.S. Dividend ETF	20230210	41.8	42.17	41.8	42.17	200	42.17	up	down	incorrect
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20230210	19.77	19.78	19.77	19.78	614	19.78	up	up	correct
DXZ.TO	Dynamic Active U.S. Mid-Cap ETF	20230210	11.18	11.19	11.18	11.18	1800	11.18
DYA.TO	dynaCERT Inc	20230210	0.19	0.19	0.18	0.19	70315	0.19
E.TO	Enterprise Group Inc	20230210	0.4	0.4	0.395	0.395	21500	0.395	down	down	correct
EARN.TO	Evolve Active Global Fixed Income Fund	20230210	46.44	46.44	46.44	46.44	1400	46.44
EBIT.TO	Bitcoin ETF CAD	20230210	10.75	10.8	10.63	10.72	34840	10.72	down	down	correct
ECN.TO	ECN Capital Corp	20230210	3.13	3.13	3.02	3.07	2670000	3.07	down	down	correct
ECN-PC.TO	ECN Capital Corp	20230210	23.51	23.6	23.5	23.5	2300	23.5	down	down	correct
ECO.TO	EcoSynthetix Inc	20230210	3.67	3.7	3.62	3.63	42138	3.63	down	down	correct
EDGE.TO	Evolve Innovation Index Fund	20230210	29.32	29.46	29.32	29.32	2065	29.32
EDGF.TO	Brompton European Dividend Growth ETF	20230210	9.55	9.55	9.55	9.55	100	9.55
EDR.TO	Endeavour Silver Corp	20230210	4.28	4.28	4.17	4.19	334878	4.19	down	down	correct
EDT.TO	Spectral Medical Inc	20230210	0.325	0.325	0.31	0.31	45600	0.31	down	down	correct
EDV.TO	Endeavour Mining plc	20230210	30.92	30.92	29.97	30.35	583633	30.35	down	up	incorrect
EFL.TO	Electrovaya Inc	20230210	1.22	1.26	1.22	1.25	42158	1.25	up	up	correct
EFN.TO	Element Fleet Management Corp	20230210	19.1	19.14	18.795	18.81	542747	18.81	down	down	correct
EFN-PA.TO	Element Fleet Management Corp	20230210	25.02	25.06	25.01	25.06	1144	25.06	up	up	correct
EFN-PC.TO	Element Fleet Management Corp	20230210	24.25	24.25	24.25	24.25	400	24.25
EFN-PE.TO	Element Financial Corporation PREF SER	20230210	23.85	23.9	23.85	23.9	500	23.9	up	down	incorrect
EFR.TO	Energy Fuels Inc	20230210	9.82	9.98	9.69	9.86	430318	9.86	up	up	correct
EFX.TO	Enerflex Ltd	20230210	8.69	8.76	8.55	8.7	317042	8.7	up	up	correct
EGLX.TO	Enthusiast Gaming Holdings Inc	20230210	1.04	1.04	0.97	0.99	541553	0.99	down	down	correct
EIF.TO	Exchange Income Corporation	20230210	53.31	53.32	52.57	53.24	113932	53.24	down	down	correct
EIT-PA.TO	Canoe EIT Income Fund	20230210	24.8	24.8	24.78	24.78	7400	24.78	down	down	correct
EIT-PB.TO	Canoe EIT Income Fund	20230210	24.89	24.89	24.53	24.7	1350	24.7	down	down	correct
EIT-UN.TO	Canoe EIT Income Fund	20230210	13.6	13.6	13.51	13.57	138669	13.57	down	down	correct
ELD.TO	Eldorado Gold Corporation	20230210	12.33	12.37	11.98	12.05	348627	12.05	down	down	correct
ELEF.TO	Silver Elephant Mining Corp	20230210	0.48	0.48	0.46	0.465	4181	0.465	down	down	correct
ELF.TO	E-L Financial Corporation Limited	20230210	920.99	921	920.99	921	276	921	up	down	incorrect
ELF-PF.TO	ELF-PF	20230210	21.69	21.85	21.69	21.85	800	21.85	up	up	correct
ELF-PG.TO	ELF-PG	20230210	19.76	19.76	19.4	19.6	3900	19.6	down	up	incorrect
ELF-PH.TO	E-L Financial Corporation Limited	20230210	22.6	22.6	22.5	22.5	400	22.5	down	down	correct
ELR.TO	Eastern Platinum Limited	20230210	0.14	0.145	0.14	0.14	48000	0.14
ELV.TO	Invesco S&P Emerging Markets Low Volatility Index ETF	20230210	19.22	19.22	19.22	19.22	500	19.22
EMA.TO	Emera Incorporated	20230210	52.65	54.42	52.65	54.02	2137240	54.02	up	down	incorrect
EMA-PA.TO	Emera Incorporated	20230210	13.76	14.1	13.76	14.1	13025	14.1	up	up	correct
EMA-PB.TO	EMA-PB	20230210	16.25	16.25	16.25	16.25	4500	16.25
EMA-PE.TO	EMA-PE	20230210	18.77	18.81	18.76	18.76	4400	18.76	down	down	correct
EMA-PF.TO	Emera Incorporated	20230210	18.08	18.08	18.08	18.08	1540	18.08
EMA-PH.TO	Emera Incorporated	20230210	23.01	23.01	22.68	22.8	4932	22.8	down	down	correct
EMP-A.TO	Empire Company Limited	20230210	36.35	36.8	36.08	36.42	446566	36.42	up	up	correct
ENB.TO	Enbridge Inc	20230210	52.77	54.22	52.75	54.15	14312779	54.15	up	up	correct
ENB-PA.TO	ENB-PA	20230210	23.1	23.1	23.04	23.04	600	23.04	down	down	correct
ENB-PB.TO	ENB-PB	20230210	18.66	18.66	18.53	18.64	5200	18.64	down	down	correct
ENB-PD.TO	Enbridge Inc	20230210	18.84	18.92	18.7	18.7	12345	18.7	down	down	correct
ENB-PF.TO	ENB-PF	20230210	19.1	19.11	18.885	18.92	18300	18.92	down	down	correct
ENB-PFA.TO	Enbridge Inc	20230210	16.7	16.75	16.61	16.61	3750	16.61	down	down	correct
ENB-PFC.TO	Enbridge Inc	20230210	16.37	16.5	16.37	16.5	2000	16.5	up	up	correct
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20230210	15.7	15.71	15.7	15.7	5000	15.7
ENB-PFG.TO	Enbridge Inc	20230210	15.56	15.58	15.56	15.58	1900	15.58	up	up	correct
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20230210	23.96	24.2	23.9	24.1	8900	24.1	up	down	incorrect
ENB-PFU.TO	Enbridge Inc	20230210	20.26	20.26	20.26	20.26	0	20.26
ENB-PFV.TO	Enbridge Inc	20230210	20.67	20.91	20.67	20.91	13300	20.91	up	up	correct
ENB-PH.TO	ENB-PH	20230210	16.95	17	16.92	16.92	4100	16.92	down	down	correct
ENB-PJ.TO	Enbridge Inc	20230210	16.9	16.9	16.79	16.79	4048	16.79	down	down	correct
ENB-PN.TO	ENB-PN	20230210	18.36	18.43	18.35	18.38	14737	18.38	up	down	incorrect
ENB-PP.TO	Enbridge Inc	20230210	16.89	16.93	16.7	16.72	15201	16.72	down	down	correct
ENB-PT.TO	ENB-PT	20230210	16.51	16.61	16.49	16.57	8950	16.57	up	down	incorrect
ENB-PV.TO	Enbridge Inc	20230210	22.75	22.84	22.75	22.84	9200	22.84	up	up	correct
ENB-PY.TO	Enbridge Inc	20230210	15.76	15.76	15.59	15.62	4100	15.62	down	down	correct
ENGH.TO	Enghouse Systems Limited	20230210	42.73	42.73	41.67	41.76	66172	41.76	down	down	correct
ENS.TO	E Split Corp	20230210	15.39	15.46	15.31	15.46	24501	15.46	up	down	incorrect
ENS-PA.TO	E Split Corp	20230210	10	10.02	10	10.01	13331	10.01	up	down	incorrect
EOX.TO	Euromax Resources Ltd	20230210	0.08	0.08	0.08	0.08	9000	0.08
EPRX.TO	Eupraxia Pharmaceuticals Inc	20230210	5	5.07	4.95	4.96	16491	4.96	down	down	correct
EQB.TO	Equitable Group Inc	20230210	67.95	68.22	66.245	67.41	52741	67.41	down	down	correct
EQX.TO	Equinox Gold Corp	20230210	5.34	5.35	5.155	5.24	908020	5.24	down	down	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20230210	30.66	30.66	30.47	30.65	15818	30.65	down	down	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20230210	27.25	27.29	27.11	27.29	26565	27.29	up	up	correct
EQL-U.TO	Invesco S&P 500 Equal Weight Index ETF	20230210	22.84	22.94	22.84	22.94	4451	22.94	up	up	correct
ERD.TO	Erdene Resource Development Corporation	20230210	0.375	0.385	0.375	0.385	106900	0.385	up	down	incorrect
ERE-UN.TO	European Residential Real Estate Investment Trust	20230210	3.65	3.65	3.51	3.51	64772	3.51	down	down	correct
ERF.TO	Enerplus Corporation	20230210	23.13	23.48	22.87	23.46	573123	23.46	up	up	correct
ERO.TO	Ero Copper Corp	20230210	21.12	21.12	19.95	20.15	143065	20.15	down	down	correct
ESG.TO	Invesco S&P 500 ESG Index ETF	20230210	28.34	28.45	28.34	28.45	1201	28.45	up	up	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20230210	27.65	27.65	27.65	27.65	200	27.65
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20230210	32.95	32.99	32.94	32.94	683	32.94	down	up	incorrect
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20230210	30	30	29.92	29.92	410	29.92	down	down	correct
ESGY.TO	BMO MSCI USA ESG Leaders Index ETF	20230210	37.95	37.96	37.83	37.91	3540	37.91	down	down	correct
ESI.TO	Ensign Energy Services Inc	20230210	3.46	3.73	3.4	3.68	565489	3.68	up	up	correct
ESM.TO	Euro Sun Mining Inc	20230210	0.065	0.07	0.065	0.07	271000	0.07	up	up	correct
ESN.TO	Essential Energy Services Ltd	20230210	0.395	0.4	0.39	0.39	56000	0.39	down	down	correct
ET.TO	Evertz Technologies Limited	20230210	13.33	13.33	13.12	13.12	12573	13.12	down	down	correct
ETHH.TO	Purpose Ether ETF - Hedged	20230210	6.47	6.47	6.32	6.39	91775	6.39	down	down	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20230210	41.37	41.37	41	41.27	1169	41.27	down	down	correct
ETHQ.TO	3iQ CoinShares Ether ETF	20230210	8.24	8.24	8.12	8.16	7822	8.16	down	down	correct
ETHR.TO	Ether ETF CAD Unhedged Units	20230210	7.22	7.25	7.11	7.18	21874	7.18	down	down	correct
ETHX-B.TO	CI Galaxy Ethereum ETF	20230210	7.46	7.49	7.3	7.38	126982	7.38	down	down	correct
ETP.TO	First Trust Global Risk Managed Income Index ETF	20230210	16.73	16.73	16.73	16.73	151	16.73
EXE.TO	Extendicare Inc	20230210	6.62	6.65	6.6	6.61	116019	6.61	down	down	correct
EXN.TO	Excellon Resources Inc	20230210	0.39	0.39	0.385	0.385	8500	0.385	down	down	correct
EXRO.TO	Exro Technologies Inc	20230210	2.63	2.63	2.47	2.53	628897	2.53	down	down	correct
FAF.TO	Fire & Flower Holdings Corp	20230210	1.32	1.43	1.2	1.21	123594	1.21	down	down	correct
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20230210	2.63	2.63	2.62	2.62	19377	2.62	down	up	incorrect
FAR.TO	Foraco International SA	20230210	1.75	1.79	1.75	1.79	4552	1.79	up	up	correct
FBGO.TO	Franklin Brandywine Global Sustainable Income Optimiser Active ETF	20230210	17.67	17.67	17.67	17.67	189	17.67
FBT.TO	First Trust NYSE Arca Biotechnology ETF	20230210	26.85	26.85	26.85	26.85	660	26.85
FC.TO	Firm Capital Mortgage Investment Corporation	20230210	11.76	11.83	11.61	11.67	27622	11.67	down	down	correct
FCCB.TO	Fidelity Systematic Canadian Bond Index ETF	20230210	22.07	22.07	21.98	21.98	3689	21.98	down	up	incorrect
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20230210	28.1	28.32	28.1	28.32	10144	28.32	up	down	incorrect
FCCL.TO	Fidelity Canadian Low Volatility Index ETF	20230210	31.81	31.84	31.81	31.84	7200	31.84	up	up	correct
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20230210	30.64	30.75	30.64	30.75	1900	30.75	up	up	correct
FCCV.TO	Fidelity Canadian Value Index ETF	20230210	13.45	13.48	13.45	13.47	600	13.47	up	up	correct
FCGB.TO	Fidelity Global Core Plus Bond ETF	20230210	22.3	22.34	22.23	22.34	30279	22.34	up	up	correct
FCID.TO	Fidelity International High Dividend Index ETF	20230210	23.83	23.83	23.83	23.83	743	23.83
FCIG.TO	Fidelity Global Investment Grade Bond ETF	20230210	22.13	22.13	22.1	22.12	3700	22.12	down	down	correct
FCII.TO	Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF	20230210	21.22	21.31	21.19	21.31	2965	21.31	up	up	correct
FCIL.TO	Fidelity International Low Volatility Index ETF	20230210	25.09	25.09	25.09	25.09	100	25.09
FCIM.TO	Fidelity International Momentum Index ETF	20230210	9.18	9.235	9.18	9.21	17000	9.21	up	up	correct
FCIQ.TO	Fidelity International High Quality Index ETF	20230210	33.31	33.31	32.83	32.83	26184	32.83	down	up	incorrect
FCQH.TO	Fidelity U.S. High Quality Currency Neutral Index ETF	20230210	40.98	41.05	40.94	41.05	1000	41.05	up	down	incorrect
FCR-UN.TO	First Capital Real Estate Investment Trust	20230210	17.98	18.25	17.98	18.11	853434	18.11	up	up	correct
FCRH.TO	Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF	20230210	29.92	29.92	29.92	29.92	400	29.92
FCRR.TO	Fidelity U.S. Dividend For Rising Rates Index ETF	20230210	32.48	32.48	32.47	32.48	12000	32.48
FCSB.TO	Fidelity Canadian Short Term Corporate Bond ETF	20230210	24.16	24.2	24.16	24.2	13083	24.2	up	up	correct
FCU.TO	Fission Uranium Corp	20230210	0.85	0.86	0.83	0.86	1044816	0.86	up	up	correct
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20230210	30.43	30.88	30.43	30.88	4317	30.88	up	up	correct
FCUL.TO	Fidelity U.S. Low Volatility Index ETF	20230210	38.4	38.4	38.4	38.4	350	38.4
FCUH.TO	Fidelity U.S. High Dividend Currency Neutral Index ETF	20230210	28.27	28.32	28.27	28.32	500	28.32	up	up	correct
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20230210	42.63	42.76	42.53	42.76	2072	42.76	up	up	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20230210	13.5	13.52	13.44	13.52	3378	13.52	up	down	incorrect
FDGE.TO	Farmers Edge Inc	20230210	0.27	0.285	0.27	0.27	10912	0.27
FDN.TO	First Trust Dow Jones Internet ETF	20230210	15.25	15.25	15.25	15.25	100	15.25
FEBB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - February	20230210	35.32	35.32	35.32	35.32	1900	35.32
FEC.TO	Frontera Energy Corporation	20230210	12.03	12.28	11.97	12.11	41919	12.11	up	up	correct
FF.TO	First Mining Gold Corp	20230210	0.195	0.2	0.195	0.195	246733	0.195
FFH.TO	Fairfax Financial Holdings Limited	20230210	874.04	878	861.95	867.43	64726	867.43	down	down	correct
FFH-PC.TO	Fairfax Financial Holdings Limited	20230210	19.6	19.7	19.5	19.7	4000	19.7	up	up	correct
FFH-PE.TO	Fairfax Financial Holdings Limited	20230210	15.71	15.71	15.22	15.22	2300	15.22	down	down	correct
FFH-PF.TO	Fairfax Financial Holdings Limited	20230210	17.5	17.5	17.5	17.5	5900	17.5
FFH-PG.TO	Fairfax Financial Holdings Limited	20230210	15.875	15.9	15.7	15.7	900	15.7	down	down	correct
FFH-PH.TO	Fairfax Financial Holdings Limited	20230210	18.4	18.4	18.4	18.4	1400	18.4
FFH-PI.TO	Fairfax Financial Holdings Limited	20230210	17.01	17.02	16.8	16.8	3300	16.8	down	down	correct
FFH-PJ.TO	Fairfax Financial Holdings Limited	20230210	19	19	19	19	200	19
FFH-PK.TO	Fairfax Financial Holdings Limited	20230210	21.25	21.25	21.2	21.2	13950	21.2	down	up	incorrect
FFH-PM.TO	Fairfax Financial Holdings Limited	20230210	22.75	22.8	22.68	22.75	7000	22.75
FFN.TO	North American Financial 15 Split Corp	20230210	5.89	5.89	5.64	5.77	341472	5.77	down	down	correct
FFN-PA.TO	FFN-PA	20230210	9.8	9.8	9.77	9.78	32025	9.78	down	down	correct
FGGE.TO	Franklin Global Growth Active ETF	20230210	20.82	20.83	20.76	20.76	4000	20.76	down	down	correct
FGO.TO	CI Enhanced Government Bond ETF	20230210	10.02	10.02	9.99	10	21328	10	down	down	correct
FGO-U.TO	CI Enhanced Government Bond ETF	20230210	10.06	10.07	10.06	10.07	10000	10.07	up	up	correct
FHG.TO	First Trust AlphaDEX U.S. Industrials Sector Index ETF	20230210	40.2	40.22	40.15	40.15	785	40.15	down	up	incorrect
FHH.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20230210	40.13	40.14	40.13	40.14	700	40.14	up	up	correct
FHH-F.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20230210	30.44	30.44	30.44	30.44	1800	30.44
FHI.TO	CI Health Care Giants Covered Call ETF	20230210	11.79	11.81	11.79	11.81	400	11.81	up	up	correct
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20230210	66.93	66.93	65.91	66.06	782	66.06	down	down	correct
FIE.TO	iShares Canadian Financial Monthly Income ETF	20230210	7.15	7.16	7.14	7.15	93859	7.15
FIG.TO	CI Investment Grade Bond ETF	20230210	9.36	9.36	9.36	9.36	3600	9.36
FIH-U.TO	Fairfax India Holdings Corporation	20230210	13.69	14.09	13.5	13.77	38911	13.77	up	up	correct
FINO.TO	Franklin Innovation Active ETF	20230210	14.7	14.7	14.7	14.7	265	14.7
FLBA.TO	Franklin Liberty Core Balanced ETF	20230210	22.51	22.51	22.5	22.5	2000	22.5	down	up	incorrect
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20230210	17.17	17.17	17.17	17.17	2180	17.17
FLCP.TO	Franklin Liberty Core Plus Bond ETF	20230210	17.51	17.51	17.46	17.46	267	17.46	down	down	correct
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20230210	18.77	18.77	18.6	18.6	1054	18.6	down	down	correct
FLGD.TO	Franklin LibertyQT Global Dividend Index ETF	20230210	23.72	23.86	23.72	23.86	155906	23.86	up	up	correct
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20230210	10.4	10.44	10.4	10.44	4193	10.44	up	up	correct
FLOW.TO	Flow Beverage Corp	20230210	0.66	0.7	0.66	0.69	3971	0.69	up	up	correct
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20230210	18.59	18.59	18.59	18.59	118	18.59
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20230210	31.61	31.79	31.61	31.79	300	31.79	up	up	correct
FM.TO	First Quantum Minerals Ltd	20230210	26.59	26.73	25.815	25.94	1595701	25.94	down	down	correct
FN.TO	First National Financial Corporation	20230210	38.5	38.5	37.99	38.1	17265	38.1	down	down	correct
FN-PA.TO	First National Financial Corporation	20230210	11.25	11.25	11.15	11.2	4000	11.2	down	up	incorrect
FN-PB.TO	FN-PB	20230210	14.9	14.9	14.9	14.9	800	14.9
FNV.TO	Franco-Nevada Corporation	20230210	181.83	182.54	179.77	181.52	232493	181.52	down	up	incorrect
FOOD.TO	Goodfood Market Corp	20230210	0.56	0.56	0.55	0.56	95998	0.56
FOUR.TO	Horizons Industry 4.0 Index ETF	20230210	37.95	37.95	37.95	37.95	401	37.95
FPR.TO	CI Preferred Share ETF	20230210	21.25	21.25	21.24	21.25	600	21.25
FR.TO	First Majestic Silver Corp	20230210	9.92	9.94	9.69	9.76	528901	9.76	down	down	correct
FRII.TO	Freshii Inc	20230210	2.28	2.29	2.28	2.29	11887	2.29	up	up	correct
FRU.TO	Freehold Royalties Ltd	20230210	15.64	15.67	15.47	15.57	561015	15.57	down	down	correct
FRX.TO	Fennec Pharmaceuticals Inc	20230210	12.63	12.97	12.63	12.97	2518	12.97	up	up	correct
FSB.TO	CI Enhanced Short Duration Bond Fund	20230210	9.56	9.57	9.55	9.55	9000	9.55	down	down	correct
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20230210	17	17.02	17	17.02	5158	17.02	up	up	correct
FST.TO	First Trust Canadian Capital Strength ETF	20230210	43.39	43.39	43.39	43.39	170	43.39
FSV.TO	FirstService Corporation	20230210	190.79	191.09	188.385	190.62	150268	190.62	down	down	correct
FSY.TO	Forsys Metals Corp	20230210	0.465	0.485	0.465	0.485	46907	0.485	up	down	incorrect
FSZ.TO	Fiera Capital Corporation	20230210	9.33	9.33	9.13	9.13	178647	9.13	down	down	correct
FT.TO	Fortune Minerals Limited	20230210	0.075	0.075	0.075	0.075	35605	0.075
FTG.TO	Firan Technology Group Corporation	20230210	2.8	2.87	2.76	2.76	4200	2.76	down	down	correct
FTN.TO	Financial 15 Split Corp	20230210	9.69	9.75	9.64	9.75	78122	9.75	up	up	correct
FTN-PA.TO	FINANCIAL 15 SPLIT CORP	20230210	9.86	9.87	9.83	9.86	34301	9.86
FTS.TO	Fortis Inc	20230210	53.78	55.72	53.78	55.39	3605316	55.39	up	down	incorrect
FTS-PF.TO	Fortis Inc	20230210	21.16	21.16	21.05	21.07	3300	21.07	down	down	correct
FTS-PG.TO	FTS-PG	20230210	18.58	18.74	18.16	18.17	4800	18.17	down	down	correct
FTS-PJ.TO	Fortis Inc	20230210	20.7	20.7	20.65	20.65	1500	20.65	down	down	correct
FTS-PK.TO	Fortis Inc Pref Series K	20230210	17.25	17.25	17.25	17.25	3477	17.25
FTS-PM.TO	Fortis Inc	20230210	18.16	18.2	18.15	18.2	6580	18.2	up	up	correct
FTT.TO	Finning International Inc	20230210	35.66	37.36	35.41	37.07	716167	37.07	up	up	correct
FTU-PB.TO	FTU-PB	20230210	6.59	6.59	6.59	6.59	3200	6.59
FURY.TO	Fury Gold Mines Limited	20230210	0.82	0.83	0.82	0.83	173343	0.83	up	down	incorrect
FVI.TO	Fortuna Silver Mines Inc	20230210	4.71	4.72	4.635	4.65	467881	4.65	down	down	correct
FVL.TO	Freegold Ventures Limited	20230210	0.425	0.425	0.405	0.415	129000	0.415	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20230210	20.8	20.92	20.8	20.92	2546	20.92	up	up	correct
GATO.TO	Gatos Silver Inc	20230210	6.04	6.3	6.04	6.24	17262	6.24	up	up	correct
GAU.TO	Galiano Gold Inc	20230210	0.78	0.79	0.78	0.78	11976	0.78
GBAR.TO	Monarch Mining Corp	20230210	0.075	0.075	0.075	0.075	23000	0.075
GBT.TO	BMTC Group Inc	20230210	13.65	13.65	13.65	13.65	600	13.65
GCG.TO	Guardian Capital Group Limited	20230210	39	39	39	39	101	39
GCL.TO	Colabor Group Inc	20230210	0.83	0.83	0.8	0.82	7022	0.82	down	down	correct
GCNS.TO	iShares ESG Conservative Balanced ETF Portfolio	20230210	38.36	38.36	38.34	38.34	24344	38.34	down	down	correct
GCSC.TO	Guardian Canadian Sector Controlled Equity Fund	20230210	20.7	20.7	20.7	20.7	251	20.7
GDC.TO	Genesis Land Development Corp	20230210	2.18	2.18	2.16	2.16	200	2.16	down	down	correct
GDI.TO	GDI Integrated Facility Services Inc	20230210	49.18	49.64	48.91	49	8761	49	down	down	correct
GDL.TO	Goodfellow Inc	20230210	14.97	15.25	14.78	15.25	2444	15.25	up	up	correct
GDPY.TO	Guardian Directed Premium Yield ETF Hedged	20230210	19.93	19.93	19.93	19.93	482	19.93
GDV.TO	Global Dividend Growth Split Corp	20230210	10.37	10.38	10.3	10.33	39206	10.33	down	up	incorrect
GDV-PA.TO	Global Dividend Growth Split Corp	20230210	9.58	9.59	9.58	9.58	26885	9.58
GEI.TO	Gibson Energy Inc	20230210	23.69	23.83	23.5	23.73	510717	23.73	up	up	correct
GENM.TO	Generation Mining Limited	20230210	0.65	0.67	0.65	0.67	37550	0.67	up	up	correct
GEO.TO	Geodrill Limited	20230210	2.93	3.02	2.91	2.98	37900	2.98	up	up	correct
GEQT.TO	iShares ESG Equity ETF Portfolio	20230210	45.65	45.65	45.37	45.37	3044	45.37	down	down	correct
GFL.TO	GFL Environmental Inc	20230210	42.16	42.61	41.72	42.44	357264	42.44	up	up	correct
GGD.TO	GoGold Resources Inc	20230210	2.11	2.12	2.1	2.1	849579	2.1	down	up	incorrect
GGEM.TO	Guardian Fundamental Emerging Markets Equity ETF	20230210	15.55	15.6	15.44	15.6	6872	15.6	up	up	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20230210	43.3	43.34	43.3	43.34	440	43.34	up	up	correct
GH.TO	Gamehost Inc	20230210	8.23	8.23	8.07	8.09	1500	8.09	down	down	correct
GIB-A.TO	CGI Inc	20230210	123.02	124.5	122.65	123.83	521680	123.83	up	up	correct
GIL.TO	Gildan Activewear Inc	20230210	38.54	38.89	38.14	38.62	525498	38.62	up	up	correct
GIQG.TO	Guardian i3 Global Quality Growth ETF Hedged	20230210	19.2	19.2	19.2	19.2	600	19.2
GLO.TO	Global Atomic Corporation	20230210	3.27	3.37	3.25	3.35	294554	3.35	up	up	correct
GLXY.TO	Galaxy Digital Holdings Ltd	20230210	5	5.09	4.59	4.62	752887	4.62	down	down	correct
GMX.TO	Globex Mining Enterprises Inc	20230210	0.82	0.82	0.8	0.8	15500	0.8	down	down	correct
GOLD.TO	GoldMining Inc	20230210	1.49	1.49	1.44	1.45	109560	1.45	down	up	incorrect
GOOS.TO	Canada Goose Holdings Inc	20230210	26	26.31	25.61	26	635264	26
GRA.TO	NanoXplore Inc	20230210	2.77	2.81	2.7	2.71	82045	2.71	down	down	correct
GRC.TO	Gold Springs Resource Corp	20230210	0.125	0.13	0.12	0.12	6100	0.12	down	down	correct
GRID.TO	Tantalus Systems Holding Inc	20230210	1.06	1.09	1.05	1.05	42300	1.05	down	down	correct
GRN.TO	Greenlane Renewables Inc	20230210	0.485	0.485	0.465	0.475	48932	0.475	down	down	correct
GRT-UN.TO	Granite Real Estate Investment Trust	20230210	82.57	83.23	82.06	82.6	47663	82.6	up	up	correct
GSY.TO	goeasy Ltd	20230210	127.1	127.77	126.42	127.54	50838	127.54	up	up	correct
GTE.TO	Gran Tierra Energy Inc	20230210	1.18	1.23	1.18	1.22	630338	1.22	up	up	correct
GTMS.TO	Greenbrook TMS Inc	20230210	2.43	2.6	2.43	2.59	2433	2.59	up	up	correct
GUD.TO	Knight Therapeutics Inc	20230210	5.19	5.22	5.16	5.16	75183	5.16	down	up	incorrect
GURU.TO	Guru Organic Energy Corp	20230210	3.68	3.89	3.21	3.38	32786	3.38	down	up	incorrect
GVC.TO	Glacier Media Inc	20230210	0.325	0.325	0.325	0.325	1030	0.325
GWO.TO	Great-West Lifeco Inc	20230210	36	36.08	35.3	35.59	3083415	35.59	down	down	correct
GWO-PG.TO	GWO-PG	20230210	21.9	21.9	21.86	21.89	1820	21.89	down	down	correct
GWO-PI.TO	Great-West Lifeco Inc	20230210	19.74	19.75	19.71	19.73	1100	19.73	down	down	correct
GWO-PL.TO	GWO-PL	20230210	23.78	23.78	23.78	23.78	100	23.78
GWO-PM.TO	GWO-PM	20230210	24.23	24.23	24.23	24.23	400	24.23
GWO-PN.TO	Great-West Lifeco Inc	20230210	12.66	12.79	12.65	12.79	42388	12.79	up	up	correct
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20230210	22.7	22.7	22.7	22.7	900	22.7
GWO-PQ.TO	Great-West Lifeco Inc	20230210	21.77	21.77	21.77	21.77	900	21.77
GWO-PR.TO	GWO-PR	20230210	20.95	20.95	20.7	20.8	4200	20.8	down	down	correct
GWO-PS.TO	Great-West Lifeco Inc	20230210	22.06	22.1	22.05	22.1	1753	22.1	up	up	correct
GWO-PT.TO	Great-West Lifeco Inc	20230210	21.85	21.85	21.65	21.65	1500	21.65	down	down	correct
GWR.TO	Global Water Resources Inc	20230210	18.87	18.87	18.61	18.7	1000	18.7	down	down	correct
GXE.TO	Gear Energy Ltd	20230210	1.08	1.11	1.08	1.1	1295988	1.1	up	down	incorrect
H.TO	Hydro One Limited	20230210	35.22	35.73	35	35.6	1589767	35.6	up	up	correct
HAB.TO	Horizons Active Corporate Bond ETF	20230210	9.71	9.73	9.67	9.67	2482	9.67	down	up	incorrect
HAC.TO	Horizons Seasonal Rotation ETF	20230210	25.68	25.68	25.68	25.68	745	25.68
HAI.TO	Haivision Systems Inc	20230210	3.4	3.5	3.36	3.46	20577	3.46	up	up	correct
HAL.TO	Horizons Active Cdn Dividend ETF	20230210	20	20.19	20	20.17	8010	20.17	up	up	correct
HAZ.TO	Horizons Active Global Dividend ETF	20230210	27.09	27.38	27.09	27.34	3469	27.34	up	up	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20230210	23.05	23.055	23	23.01	6627	23.01	down	down	correct
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20230210	12.89	12.89	12.82	12.84	5250	12.84	down	down	correct
HBB.TO	Horizons Cdn Select Universe Bond ETF	20230210	45.46	45.46	45.21	45.27	9955	45.27	down	down	correct
HBD.TO	BetaPro Gold Bullion -2x Daily Bear ETF	20230210	11.64	11.64	11.56	11.56	5480	11.56	down	up	incorrect
HBF.TO	Harvest Brand Leaders Plus Income ETF	20230210	9.6	9.68	9.6	9.68	116859	9.68	up	up	correct
HBGD.TO	Horizons Big Data & Hardware Index ETF	20230210	14.94	14.94	14.94	14.94	312	14.94
HBLK.TO	Blockchain Technologies ETF	20230210	9.74	9.74	9.74	9.74	148	9.74
HBM.TO	Hudbay Minerals Inc	20230210	7.04	7.05	6.71	6.72	1701287	6.72	down	down	correct
HBP.TO	Helix BioPharma Corp	20230210	0.215	0.215	0.2	0.2	7500	0.2	down	down	correct
HBU.TO	BetaPro Gold Bullion 2x Daily Bull ETF	20230210	10.65	10.71	10.64	10.71	2910	10.71	up	up	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20230210	23.03	23.1	23	23.09	5207	23.09	up	up	correct
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20230210	22.69	22.76	22.56	22.76	18853	22.76	up	up	correct
HCG.TO	Home Capital Group Inc	20230210	42.24	42.24	41.63	41.74	228931	41.74	down	up	incorrect
HCLN.TO	Harvest Clean Energy ETF Class A units	20230210	12.58	12.61	12.58	12.61	1241	12.61	up	up	correct
HCON.TO	Horizons Conservative TRI ETF Portfolio	20230210	12.09	12.09	12.09	12.09	4153	12.09
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20230210	26.6	26.6	26.6	26.6	572	26.6
HDGE.TO	Accelerate Absolute Return Hedge Fund	20230210	21.78	21.78	21.78	21.78	100	21.78
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20230210	16.17	16.34	16.17	16.34	86294	16.34	up	up	correct
HERO.TO	Evolve E-Gaming Index ETF	20230210	25.64	25.64	25.64	25.64	118	25.64
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20230210	31	31.09	31	31.09	2000	31.09	up	up	correct
HEXO.TO	HEXO Corp	20230210	1.94	2.08	1.79	1.92	837770	1.92	down	down	correct
HFG.TO	Hamilton Global Financials ETF	20230210	20.38	20.38	20.38	20.38	101	20.38
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20230210	9.81	9.82	9.8	9.81	22977	9.81
HFT.TO	Hamilton Financials Innovation ETF	20230210	15.19	15.19	15.19	15.19	400	15.19
HGD.TO	BetaPro Canadian Gold Miners -2x Daily Bear ETF	20230210	6.47	6.62	6.43	6.53	183473	6.53	up	up	correct
HGR.TO	Harvest Global REIT Leaders Income ETF	20230210	7.03	7.06	7.03	7.06	1206	7.06	up	up	correct
HGRO.TO	Horizons Growth TRI ETF Portfolio	20230210	13.2	13.2	13.12	13.15	17842	13.15	down	down	correct
HGU.TO	BetaPro Canadian Gold Miners 2x Daily Bull ETF	20230210	13.76	13.91	13.49	13.68	148169	13.68	down	up	incorrect
HGY.TO	Horizons Gold Yield ETF	20230210	9.59	9.62	9.59	9.6	5420	9.6	up	up	correct
HHL.TO	Harvest Healthcare Leaders Income ETF	20230210	8.05	8.08	8.02	8.08	131171	8.08	up	up	correct
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20230210	8.57	8.57	8.57	8.57	134	8.57
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20230210	8.37	8.41	8.37	8.41	3735	8.41	up	up	correct
HIU.TO	BetaPro S&P 500 Daily Inverse ETF	20230210	14.48	14.52	14.42	14.42	11507	14.42	down	down	correct
HLF.TO	High Liner Foods Incorporated	20230210	14.56	14.95	14.51	14.51	14077	14.51	down	down	correct
HLIT.TO	Horizons Global Lithium Producers Index ETF	20230210	39.72	39.9	39.68	39.68	1363	39.68	down	down	correct
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20230210	23.3	23.3	23.26	23.27	4100	23.27	down	down	correct
HLS.TO	HLS Therapeutics Inc	20230210	8.8	9.03	8.8	8.81	20683	8.81	up	down	incorrect
HMJI.TO	BetaPro Marijuana Companies Inverse ETF	20230210	19	19	19	19	173	19
HMJU.TO	BetaPro Canadian Marijuana Companies 2x Daily Bull ETF	20230210	6.15	6.18	5.95	6.08	2164	6.08	down	down	correct
HMM-A.TO	Hammond Manufacturing Company Limited	20230210	5	5.02	5	5	9901	5
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20230210	11.98	11.98	11.7	11.81	10361	11.81	down	down	correct
HMP.TO	Horizons Active Cdn Municipal Bond ETF E	20230210	9.28	9.33	9.23	9.23	43000	9.23	down	down	correct
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20230210	66.67	66.77	58.88	58.92	395033	58.92	down	down	correct
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20230210	1.86	2.07	1.84	2.06	9599767	2.06	up	down	incorrect
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20230210	10.48	10.48	10.19	10.22	673118	10.22	down	down	correct
HOG.TO	Horizons Pipelines & Energy Services Index ETF	20230210	10.08	10.17	10.08	10.17	23626	10.17	up	up	correct
HOM-U.TO	BSR Real Estate Investment Trust	20230210	14.49	14.51	14.3	14.35	19133	14.35	down	down	correct
HOM-UN.TO	BSR Real Estate Investment Trust	20230210	19.7	19.7	19.08	19.08	24786	19.08	down	down	correct
HOT-UN.TO	American Hotel Income Properties REIT LP	20230210	2.8	2.8	2.74	2.76	130318	2.76	down	down	correct
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20230210	14.71	15.09	14.7	15.06	878040	15.06	up	down	incorrect
HPF.TO	Harvest Energy Leaders Plus Income ETF	20230210	3.71	3.74	3.71	3.74	19235	3.74	up	up	correct
HPF-U.TO	Harvest Energy Leaders Plus Income ETF	20230210	4.4	4.4	4.4	4.4	1004	4.4
HPR.TO	Horizons Active Preferred Share ETF	20230210	8.01	8.03	7.98	8	43727	8	down	down	correct
HPS-A.TO	Hammond Power Solutions Inc	20230210	26.94	26.94	25.75	25.9	17762	25.9	down	down	correct
HQD.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20230210	7.27	7.38	7.19	7.27	1740158	7.27
HQU.TO	BetaPro NASDAQ-100 2x Daily Bull ETF	20230210	9.86	10	9.72	9.89	824731	9.89	up	up	correct
HR-UN.TO	H&R Real Estate Investment Trust	20230210	12.66	12.7	12.54	12.57	341557	12.57	down	down	correct
HRAA.TO	Horizons ReSolve Adaptive Asset Allocation ETF	20230210	10.97	10.99	10.97	10.97	8001	10.97
HSAV.TO	Horizons Cash Maximizer ETF	20230210	106.01	106.24	106.01	106.24	32842	106.24	up	up	correct
HSD.TO	BetaPro S&P 500 -2x Daily Bear ETF	20230210	7.38	7.41	7.29	7.3	1408993	7.3	down	up	incorrect
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20230210	49.87	49.93	49.87	49.93	522	49.93	up	up	correct
HSU.TO	BetaPro S&P 500 2x Daily Bull ETF	20230210	14.08	14.25	14.05	14.235	561067	14.235	up	up	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20230210	102.93	102.93	102.86	102.86	16120	102.86	down	down	correct
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20230210	13.05	13.07	12.95	13.03	142527	13.03	down	down	correct
HTA-B.TO	Harvest Tech Achievers Growth & Income ETF	20230210	13.09	13.09	13.09	13.09	541	13.09
HTB.TO	Horizons US 7-10 Year Treasury Bond ETF	20230210	54.02	54.02	54.02	54.02	300	54.02
HUBL.TO	Harvest US Bank Leaders Income ETF	20230210	14.47	14.47	14.47	14.47	101	14.47
HUBL-U.TO	Harvest US Bank Leaders Income ETF	20230210	15.85	15.85	15.85	15.85	500	15.85
HUC.TO	Horizons Crude Oil ETF	20230210	20.53	20.74	20.53	20.74	1922	20.74	up	up	correct
HUF-U.TO	Horizons Active Ultra-Short Term US Investment Grade Bond ETF	20230210	9.87	9.87	9.87	9.87	100	9.87
HUG.TO	Horizons Gold ETF	20230210	15.05	15.05	15	15.04	1301	15.04	down	down	correct
HULC.TO	Horizons US Large Cap Index ETF	20230210	63.64	63.64	63.45	63.6	1868	63.6	down	down	correct
HUN.TO	Horizons Natural Gas ETF	20230210	12.57	12.76	12.55	12.75	1778	12.75	up	up	correct
HURA.TO	Horizons Global Uranium Index ETF	20230210	24.56	24.71	24.53	24.71	4232	24.71	up	up	correct
HUT.TO	Hut 8 Mining Corp	20230210	2.4	2.42	2.2	2.22	4599938	2.22	down	down	correct
HUZ.TO	Horizons Silver ETF	20230210	10.34	10.34	10.26	10.28	410	10.28	down	up	incorrect
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20230210	17.31	17.59	17.31	17.58	12085	17.58	up	up	correct
HUV.TO	BetaPro S&P 500 VIX Short-Term Futures ETF	20230210	5.79	5.9	5.71	5.76	414548	5.76	down	down	correct
HWO.TO	High Arctic Energy Services Inc	20230210	1.6	1.61	1.58	1.58	34421	1.58	down	down	correct
HWX.TO	Headwater Exploration Inc	20230210	6.45	6.48	6.36	6.43	536125	6.43	down	down	correct
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20230210	39.21	39.21	39.07	39.11	5144	39.11	down	up	incorrect
HXDM-U.TO	Horizons Intl Developed Markets Equity Index ETF	20230210	29.37	29.37	29.37	29.37	400	29.37
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20230210	32.19	32.19	32.04	32.08	533	32.08	down	down	correct
HXH.TO	Horizons Cdn High Dividend Index ETF	20230210	44.74	45.45	44.74	45.45	2732	45.45	up	up	correct
HXQ.TO	Horizons NASDAQ-100 Index ETF	20230210	46.69	46.94	46.45	46.68	19547	46.68	down	down	correct
HXS.TO	Horizons S&P 500 Index ETF	20230210	54.59	54.82	54.59	54.82	18650	54.82	up	up	correct
HXX.TO	Horizons Europe 50 Index ETF	20230210	40.4	40.4	40.4	40.4	136	40.4
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20230210	8.13	8.13	8.13	8.13	1273	8.13
HYDR.TO	Horizons Global Hydrogen Index ETF	20230210	14.27	14.27	14.27	14.27	200	14.27
HYI.TO	Horizons Active High Yield Bond ETF	20230210	7.61	7.61	7.57	7.57	10254	7.57	down	down	correct
HZD.TO	BetaPro Silver -2x Daily Bear ETF	20230210	17.51	17.83	17.47	17.75	46790	17.75	up	up	correct
HZM.TO	Horizonte Minerals Plc	20230210	2.45	2.49	2.45	2.49	2700	2.49	up	up	correct
HZU.TO	BetaPro Silver 2x Daily Bull ETF	20230210	19.96	20	19.52	19.68	34675	19.68	down	down	correct
IAF-PB.TO	iA Financial Corporation Inc	20230210	20.51	20.51	20.31	20.31	1700	20.31	down	down	correct
IAF-PI.TO	iA Financial Corporation Inc	20230210	23.62	23.65	23.4	23.65	3000	23.65	up	up	correct
IAG.TO	iA Financial Corporation Inc	20230210	82.27	82.91	82	82.35	222808	82.35	up	up	correct
ICPB.TO	IA Clarington Core Plus Bond Fund	20230210	9.4	9.4	9.4	9.4	242	9.4
IDG.TO	Indigo Books & Music Inc	20230210	2.35	2.35	2.25	2.32	5799	2.32	down	up	incorrect
IFA.TO	iFabric Corp	20230210	0.89	0.89	0.89	0.89	7000	0.89
IFC.TO	Intact Financial Corporation	20230210	193.92	198.36	193.92	197.04	450597	197.04	up	up	correct
IFC-PA.TO	Intact Financial Corporation	20230210	18.45	18.45	18.4	18.4	300	18.4	down	down	correct
IFC-PC.TO	Intact Financial Corporation	20230210	18.49	18.5	18.47	18.5	4800	18.5	up	up	correct
IFC-PE.TO	Intact Financial Corporation	20230210	22.15	22.15	22.15	22.15	25000	22.15
IFC-PG.TO	Intact Financial Corporation	20230210	21.16	21.55	21.16	21.49	7138	21.49	up	down	incorrect
IFC-PI.TO	Intact Financial Corporation	20230210	23.08	23.08	22.93	22.93	1375	22.93	down	up	incorrect
IFP.TO	Interfor Corporation	20230210	25.01	27.34	25.01	25.78	285964	25.78	up	up	correct
IFRF.TO	IA Clarington Floating Rate Income Fund	20230210	8.9	8.91	8.9	8.91	682	8.91	up	up	correct
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20230210	11.4	11.4	11.38	11.39	17500	11.39	down	down	correct
IGB.TO	Purpose Global Bond Class	20230210	17.92	17.93	17.92	17.93	4230	17.93	up	up	correct
IGM.TO	IGM Financial Inc	20230210	42.75	42.75	41.37	41.73	187938	41.73	down	down	correct
III.TO	Imperial Metals Corporation	20230210	1.94	2	1.94	2	16200	2	up	up	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20230210	14.51	14.59	14.34	14.47	201760	14.47	down	down	correct
IMG.TO	IAMGOLD Corporation	20230210	3.49	3.515	3.43	3.46	623669	3.46	down	down	correct
IMO.TO	Imperial Oil Limited	20230210	70.23	71.97	70.15	71.75	1173906	71.75	up	up	correct
IMV.TO	IMV Inc	20230210	2.78	2.83	2.57	2.57	43284	2.57	down	down	correct
INC-UN.TO	Income Financial Trust	20230210	12.1	12.1	11.85	11.85	6789	11.85	down	down	correct
INCR-U.TO	InterCure Ltd	20230210	3.7	3.7	3.7	3.7	100	3.7
INE.TO	Innergex Renewable Energy Inc	20230210	15.41	15.49	15.28	15.31	255727	15.31	down	down	correct
INE-PA.TO	Innergex Renewable Energy Inc	20230210	14.52	14.52	14.51	14.51	400	14.51	down	up	incorrect
INE-PC.TO	INE-PC	20230210	21.95	21.95	21.85	21.85	900	21.85	down	down	correct
INO-UN.TO	Inovalis Real Estate Investment Trust	20230210	4.48	4.48	4.33	4.35	57599	4.35	down	down	correct
INOC.TO	Horizons Inovestor Canadian Equity Index ETF	20230210	12.9	12.9	12.9	12.9	400	12.9
IPCO.TO	International Petroleum Corporation	20230210	12.42	12.73	12.42	12.71	275374	12.71	up	up	correct
IPO.TO	InPlay Oil Corp	20230210	2.8	2.91	2.78	2.88	254699	2.88	up	up	correct
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20230210	29.83	29.89	29.83	29.89	400	29.89	up	up	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20230210	26.09	26.09	25.95	26	1277	26	down	down	correct
ISV.TO	Information Services Corporation	20230210	21.94	22.01	21.6	21.6	9129	21.6	down	down	correct
ITE.TO	I3 Energy PLC	20230210	0.325	0.34	0.315	0.34	437725	0.34	up	down	incorrect
ITH.TO	International Tower Hill Mines Ltd	20230210	0.82	0.83	0.81	0.81	2700	0.81	down	down	correct
IVN.TO	Ivanhoe Mines Ltd	20230210	11.99	12	11.62	11.68	1110053	11.68	down	down	correct
IVQ.TO	Invesque Inc	20230210	1.23	1.25	1.23	1.25	800	1.25	up	up	correct
JAG.TO	Jaguar Mining Inc	20230210	2.75	2.75	2.66	2.69	67464	2.69	down	down	correct
JFS-UN.TO	JFT Strategies Fund	20230210	24.37	24.37	24.16	24.19	1600	24.19	down	up	incorrect
JOY.TO	Journey Energy Inc	20230210	5.01	5.13	4.93	5.08	153664	5.08	up	up	correct
JWEL.TO	Jamieson Wellness Inc	20230210	36.63	36.64	35.65	35.9	89487	35.9	down	down	correct
K.TO	Kinross Gold Corporation	20230210	5.7	5.72	5.535	5.59	2867648	5.59	down	down	correct
KBL.TO	K-Bro Linen Inc	20230210	30.13	30.43	29.72	29.72	82500	29.72	down	down	correct
KEG-UN.TO	The Keg Royalties Income Fund	20230210	16.22	16.25	16.1	16.25	13508	16.25	up	up	correct
LB-PH.TO	LB-PH	20230210	16.73	16.85	16.72	16.8	10400	16.8	up	up	correct
KEI.TO	Kolibri Global Energy Inc	20230210	5.54	5.9	5.42	5.79	95433	5.79	up	up	correct
KEL.TO	Kelt Exploration Ltd	20230210	4.53	4.68	4.48	4.66	725324	4.66	up	up	correct
KEY.TO	Keyera Corp	20230210	30.47	31.09	30.29	30.98	1324176	30.98	up	up	correct
KILO.TO	Purpose Gold Bullion Fund	20230210	27.9	28.01	27.86	28	12020	28	up	up	correct
KILO-B.TO	Purpose Gold Bullion Fund	20230210	29.72	29.72	29.72	29.72	4621	29.72
KILO-U.TO	Purpose Gold Bullion Fund	20230210	29.06	29.06	29.06	29.06	3000	29.06
KITS.TO	Kits Eyecare Ltd	20230210	3.75	3.75	3.62	3.62	2602	3.62	down	down	correct
KLS.TO	Kelso Technologies Inc	20230210	0.405	0.405	0.4	0.4	6500	0.4	down	up	incorrect
KMP-UN.TO	Killam Apartment Real Estate Investment Trust	20230210	18.08	18.16	18.01	18.12	119621	18.12	up	down	incorrect
KNT.TO	K92 Mining Inc	20230210	7.03	7.06	6.86	6.89	763769	6.89	down	down	correct
KPT.TO	KP Tissue Inc	20230210	10.2	10.2	10.08	10.08	10022	10.08	down	down	correct
KRN.TO	Karnalyte Resources Inc	20230210	0.3	0.31	0.28	0.28	55540	0.28	down	up	incorrect
KRR.TO	Karora Resources Inc	20230210	4.32	4.32	4.15	4.28	688886	4.28	down	down	correct
KXS.TO	Kinaxis Inc	20230210	163.22	164.375	159.1	161.23	27099	161.23	down	down	correct
L.TO	Loblaw Companies Limited	20230210	117.13	118.17	116.76	117.11	348586	117.11	down	down	correct
LABS.TO	MediPharm Labs Corp	20230210	0.08	0.08	0.075	0.075	44421	0.075	down	down	correct
LAC.TO	Lithium Americas Corp	20230210	34.5	34.51	32.35	32.73	930870	32.73	down	up	incorrect
LAM.TO	Laramide Resources Ltd	20230210	0.445	0.46	0.44	0.455	114999	0.455	up	up	correct
LAS-A.TO	Lassonde Industries Inc	20230210	118.01	118.01	115.15	115.15	2277	115.15	down	down	correct
LB.TO	Laurentian Bank of Canada	20230210	35.28	35.71	35.15	35.35	60823	35.35	up	up	correct
LBS.TO	Life & Banc Split Corp	20230210	8.99	8.99	8.92	8.97	102589	8.97	down	down	correct
LBS-PA.TO	LBS-PA	20230210	9.95	9.95	9.92	9.94	10900	9.94	down	down	correct
LCS.TO	Brompton Lifeco Split Corp	20230210	5.57	5.57	5.42	5.48	32651	5.48	down	down	correct
LCS-PA.TO	LCS-PA	20230210	10.04	10.04	10.01	10.02	36550	10.02	down	up	incorrect
LEAD-B.TO	Evolve Future Leadership Fund - Hedged ETF	20230210	15.54	15.54	15.54	15.54	3000	15.54
LEV.TO	Lion Electric Corp	20230210	3.1	3.1	2.96	3.04	364903	3.04	down	down	correct
LFE.TO	Canadian Life Companies Split Corp	20230210	3.45	3.45	3.41	3.41	5160	3.41	down	down	correct
LFE-PB.TO	Canadian Life Companies Split Corp	20230210	10.24	10.28	10.23	10.28	13377	10.28	up	down	incorrect
LGD.TO	Liberty Gold Corp	20230210	0.53	0.55	0.53	0.55	129567	0.55	up	up	correct
LGO.TO	Largo Resources Ltd	20230210	8.08	8.28	8	8.16	64501	8.16	up	up	correct
LIF.TO	Labrador Iron Ore Royalty Corporation	20230210	36.76	36.85	36.14	36.35	145417	36.35	down	down	correct
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20230210	21.55	21.7	21.55	21.69	9647	21.69	up	up	correct
LIFE-B.TO	Evolve Global Healthcare Enhanced Yield Fund UnHedged Units	20230210	24.29	24.31	24.27	24.31	4074	24.31	up	up	correct
LN.TO	Loncor Gold Inc	20230210	0.345	0.37	0.345	0.37	18200	0.37	up	up	correct
LNF.TO	Leon's Furniture Limited	20230210	19.02	20.18	19.02	19.86	64542	19.86	up	up	correct
LNR.TO	Linamar Corporation	20230210	72.73	72.87	70.78	71.82	220390	71.82	down	down	correct
LPEN.TO	Loop Energy Inc	20230210	1.02	1.04	1.02	1.03	4575	1.03	up	up	correct
LSPD.TO	Lightspeed POS Inc	20230210	22.8	22.85	21.96	22.21	1370155	22.21	down	down	correct
LUC.TO	Lucara Diamond Corp	20230210	0.64	0.64	0.59	0.59	10989	0.59	down	down	correct
LUG.TO	Lundin Gold Inc	20230210	14.25	14.25	13.82	13.93	237259	13.93	down	up	incorrect
LUN.TO	Lundin Mining Corporation	20230210	9.12	9.13	8.86	8.95	1520746	8.95	down	down	correct
LXR.TO	LXRandCo Inc	20230210	0.11	0.11	0.11	0.11	1100	0.11
MAG.TO	MAG Silver Corp	20230210	17.57	17.57	17.13	17.21	146101	17.21	down	up	incorrect
MAGT.TO	Magnet Forensics Inc	20230210	44.5	44.62	43.75	44.56	246777	44.56	up	up	correct
MAL.TO	Magellan Aerospace Corporation	20230210	8.85	9.49	8.77	8.99	16308	8.99	up	up	correct
MARI.TO	Marimaca Copper Corp	20230210	3.41	3.41	3.35	3.35	27925	3.35	down	down	correct
MAW.TO	Mawson Gold Limited	20230210	0.235	0.25	0.23	0.24	262902	0.24	up	up	correct
MAXR.TO	Maxar Technologies Inc	20230210	68.65	69.1	68.65	68.78	66086	68.78	up	down	incorrect
MBA.TO	CIBT Education Group Inc	20230210	0.48	0.48	0.48	0.48	3500	0.48
MBAL.TO	Mackenzie Balanced Allocation ETF	20230210	20.87	20.97	20.87	20.97	1870	20.97	up	up	correct
MBX.TO	Microbix Biosystems Inc	20230210	0.3	0.31	0.3	0.31	76550	0.31	up	up	correct
MCB.TO	McCoy Global Inc	20230210	1.2	1.2	1.2	1.2	4700	1.2
MCON.TO	Mackenzie Conservative Allocation ETF	20230210	19.43	19.44	19.43	19.44	600	19.44	up	up	correct
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20230210	36.35	36.35	36.35	36.35	205	36.35
MDF.TO	mdf commerce inc	20230210	4	4.01	3.9	4.01	45003	4.01	up	down	incorrect
MDI.TO	Major Drilling Group International Inc	20230210	10.54	10.71	10.41	10.54	76808	10.54
MDNA.TO	Medicenna Therapeutics Corp	20230210	0.98	1	0.97	0.97	38982	0.97	down	down	correct
MDP.TO	Medexus Pharmaceuticals Inc	20230210	1.79	1.8	1.67	1.67	35839	1.67	down	down	correct
ME.TO	Moneta Porcupine Mines Inc	20230210	1.48	1.48	1.44	1.44	97573	1.44	down	down	correct
MEG.TO	MEG Energy Corp	20230210	22.51	23.25	22.5	23.19	2084957	23.19	up	up	correct
MEQ.TO	Mainstreet Equity Corp	20230210	145.05	145.05	143.5	143.97	4400	143.97	down	down	correct
MEU.TO	Mackenzie Maximum Diversification Developed Europe Index ETF	20230210	21.09	21.09	21.08	21.08	300	21.08	down	down	correct
MFC.TO	Manulife Financial Corporation	20230210	25.88	26.14	25.83	26.09	9579762	26.09	up	up	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20230210	20.7	20.8	20.59	20.6	925	20.6	down	up	incorrect
MNT-U.TO	MNT-U	20230210	19.67	19.67	19.67	19.67	300	19.67
MFC-PC.TO	Manulife Financial Corporation	20230210	20.35	20.35	20.12	20.27	2690	20.27	down	up	incorrect
MFC-PF.TO	Manulife Financial Corporation	20230210	13.435	13.435	13.435	13.435	100	13.435
MFC-PI.TO	MFC-PI	20230210	24	24.01	23.9	23.9	7650	23.9	down	down	correct
MFC-PJ.TO	Manulife Financial Corporation	20230210	22.095	22.18	21.98	21.98	5645	21.98	down	up	incorrect
MFC-PK.TO	Manulife Financial Corporation	20230210	19.79	19.79	19.6	19.6	2000	19.6	down	down	correct
MFC-PL.TO	Manulife Financial Corporation	20230210	17.54	17.54	17.43	17.53	600	17.53	down	up	incorrect
MFC-PM.TO	Manulife Financial Corp PREF SE	20230210	17.93	18.15	17.93	18.02	1600	18.02	up	up	correct
MFC-PN.TO	Manulife Financial Corporation	20230210	17.57	17.57	17.57	17.57	408	17.57
MFC-PQ.TO	MFC-PQ	20230210	20.6	20.82	20.6	20.8	5700	20.8	up	up	correct
MFI.TO	Maple Leaf Foods Inc	20230210	25.86	26.35	25.85	26.21	114618	26.21	up	up	correct
MFT.TO	Mackenzie Floating Rate Income ETF	20230210	17.56	17.56	17.52	17.52	17129	17.52	down	down	correct
MG.TO	Magna International Inc	20230210	77.97	78.01	71.97	72.16	3750682	72.16	down	down	correct
MGA.TO	Mega Uranium Ltd	20230210	0.24	0.2425	0.235	0.24	465337	0.24
MGAB.TO	Mackenzie Global Fixed Income Allocation ETF	20230210	17.11	17.11	17.11	17.11	700	17.11
MGB.TO	Mackenzie Core Plus Global Fixed Income ETF	20230210	16.71	16.72	16.6	16.6	8061	16.6	down	down	correct
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20230210	16.925	16.925	16.865	16.865	1140	16.865	down	down	correct
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20230210	16.6	16.63	16.36	16.39	186251	16.39	down	up	incorrect
MIN.TO	Excelsior Mining Corp	20230210	0.3	0.3	0.285	0.29	32135	0.29	down	up	incorrect
MIVG.TO	Mackenzie Ivy Global Equity ETF	20230210	26.87	26.87	26.87	26.87	100	26.87
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20230210	18.83	18.85	18.8	18.85	19882	18.85	up	up	correct
MKC.TO	Mackenzie Maximum Diversification Canada Index ETF	20230210	29.36	29.38	29.27	29.3	670	29.3	down	down	correct
MKP.TO	MCAN Mortgage Corporation	20230210	16.04	16.1	15.9	16.1	11235	16.1	up	down	incorrect
MND.TO	Mandalay Resources Corporation	20230210	2.74	2.75	2.67	2.74	4200	2.74
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20230210	16.03	16.03	15.85	15.88	1602	15.88	down	down	correct
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20230210	26.17	26.33	26.17	26.18	5439	26.18	up	down	incorrect
MOGO.TO	Mogo Inc	20230210	1.13	1.13	1.04	1.06	208534	1.06	down	down	correct
MOZ.TO	Marathon Gold Corporation	20230210	0.94	0.94	0.875	0.88	1284354	0.88	down	down	correct
MPCT-UN.TO	Dream Impact Trust	20230210	4.64	4.64	4.55	4.58	36640	4.58	down	down	correct
MPVD.TO	Mountain Province Diamonds Inc	20230210	0.53	0.56	0.53	0.55	12720	0.55	up	down	incorrect
MR-UN.TO	Melcor Real Estate Investment Trust	20230210	5.77	5.9	5.59	5.81	18049	5.81	up	up	correct
MRC.TO	Morguard Corporation	20230210	123.51	123.51	119.97	120.12	2851	120.12	down	down	correct
MRD.TO	Melcor Developments Ltd	20230210	12.09	12.09	12	12.02	2237	12.02	down	down	correct
MRE.TO	Martinrea International Inc	20230210	13.45	13.47	12.7	13.05	349447	13.05	down	up	incorrect
MRG-UN.TO	Morguard North American Residential Real Estate Investment Trust	20230210	18.06	18.23	18.02	18.13	47849	18.13	up	up	correct
MRT-UN.TO	Morguard Real Estate Investment Trust	20230210	5.28	5.33	5.25	5.3	43730	5.3	up	down	incorrect
MRU.TO	Metro Inc	20230210	70.16	71.63	70.16	70.84	873159	70.84	up	up	correct
MRV.TO	Nuvo Pharmaceuticals Inc	20230210	1.3	1.31	1.3	1.31	3582	1.31	up	up	correct
MSV.TO	Minco Silver Corporation	20230210	0.185	0.185	0.185	0.185	8600	0.185
MTL.TO	Mullen Group Ltd	20230210	13.97	14	13.58	13.97	411602	13.97
MTY.TO	MTY Food Group Inc	20230210	71.4	71.4	69.87	70.3	76265	70.3	down	up	incorrect
MUB.TO	Mackenzie Unconstrained Bond ETF	20230210	18.37	18.39	18.33	18.39	54841	18.39	up	up	correct
MULC-B.TO	Manulife Multifactor U.S. Large Cap Index ETF	20230210	42.52	42.54	42.52	42.54	315	42.54	up	up	correct
MUMC.TO	Manulife Multifactor U.S. Mid Cap Index ETF (Hedged)	20230210	38.08	38.09	38	38	16100	38	down	down	correct
MUMC-B.TO	Manulife Multifactor U.S. Mid Cap Index ETF	20230210	41.03	41.03	41.03	41.03	633	41.03
MUS.TO	Mackenzie Maximum Diversification US Index ETF	20230210	32.56	32.65	32.55	32.65	2500	32.65	up	up	correct
MUX.TO	McEwen Mining Inc	20230210	7.93	8.16	7.86	8.06	11063	8.06	up	up	correct
MVP.TO	MediaValet Inc	20230210	1.39	1.39	1.38	1.38	2400	1.38	down	down	correct
MWD.TO	Mackenzie Maximum Diversification All World Developed Index ETF	20230210	26.54	26.54	26.5	26.51	1565	26.51	down	down	correct
MX.TO	Methanex Corporation	20230210	67.94	68.87	67.27	68.48	171942	68.48	up	down	incorrect
MXG.TO	Maxim Power Corp	20230210	4.15	4.27	4.15	4.2	30800	4.2	up	up	correct
MXU.TO	Mackenzie Maximum Diversification All World Developed ex North America Index ETF	20230210	21.39	21.39	21.39	21.39	1600	21.39
NA.TO	National Bank of Canada	20230210	101.18	101.76	100.47	100.6	1025251	100.6	down	down	correct
NA-PC.TO	National Bank of Canada	20230210	25.85	25.88	25.75	25.85	19252	25.85
NA-PE.TO	National Bank of Canada	20230210	21.35	21.35	21.26	21.27	8900	21.27	down	down	correct
NA-PG.TO	National Bank of Canada	20230210	22.25	22.26	22.16	22.16	3300	22.16	down	down	correct
NA-PS.TO	National Bank of Canada	20230210	18.85	18.85	18.73	18.83	12257	18.83	down	down	correct
NA-PW.TO	NA-PW	20230210	18	18	17.78	17.81	7700	17.81	down	down	correct
NALT.TO	NBI Liquid Alternatives ETF	20230210	23.36	23.38	23.33	23.38	10240	23.38	up	down	incorrect
NANO.TO	Nano One Materials Corp	20230210	2.87	2.92	2.77	2.83	132779	2.83	down	down	correct
NB.TO	NioCorp Developments Ltd	20230210	1.18	1.24	1.18	1.23	45366	1.23	up	up	correct
NCM.TO	Newcrest Mining Ltd	20230210	22.99	23.18	22.81	22.94	112529	22.94	down	down	correct
NCP.TO	Nickel Creek Platinum Corp	20230210	0.055	0.055	0.05	0.055	126407	0.055
NCU.TO	Nevada Copper Corp	20230210	0.395	0.4	0.395	0.4	168310	0.4	up	up	correct
NDM.TO	Northern Dynasty Minerals Ltd	20230210	0.3	0.3	0.29	0.295	63433	0.295	down	down	correct
NEO.TO	Neo Performance Materials Inc	20230210	12.08	12.08	11.16	11.25	108574	11.25	down	down	correct
NEXT.TO	NextSource Materials Inc	20230210	2.7	2.72	2.67	2.7	38126	2.7
NFI.TO	NFI Group Inc	20230210	11.04	11.2	10.86	11.07	144999	11.07	up	up	correct
NG.TO	NovaGold Resources Inc	20230210	8.21	8.21	8.05	8.06	103782	8.06	down	down	correct
NGD.TO	New Gold Inc	20230210	1.36	1.36	1.33	1.34	874468	1.34	down	down	correct
NGT.TO	Newmont Corporation	20230210	64.02	64.1	63.18	64.03	114870	64.03	up	up	correct
NHF-UN.TO	Northview Canadian High Yield Residential Fund	20230210	12.08	12.08	12.07	12.07	200	12.07	down	down	correct
NHK.TO	Nighthawk Gold Corp	20230210	0.45	0.5	0.43	0.48	128754	0.48	up	up	correct
NHYB.TO	NBI High Yield Bond ETF	20230210	20.91	20.91	20.9	20.9	819	20.9	down	down	correct
NIF-UN.TO	Noranda Income Fund	20230210	1.33	1.38	1.33	1.38	101400	1.38	up	down	incorrect
NINT.TO	NBI Active International Equity ETF	20230210	22.81	22.81	22.81	22.81	1610	22.81
NOA.TO	North American Construction Group Ltd	20230210	20.66	20.66	20.29	20.33	42680	20.33	down	down	correct
NOVC.TO	Nova Cannabis Inc	20230210	0.87	0.87	0.81	0.81	11645	0.81	down	up	incorrect
NPI.TO	Northland Power Inc	20230210	33.65	33.94	33.33	33.4	1103886	33.4	down	down	correct
NPI-PA.TO	NPI-PA	20230210	17.25	17.25	17.25	17.25	100	17.25
NPK.TO	Verde Agritech Plc	20230210	6.72	6.8	6.55	6.61	74960	6.61	down	down	correct
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20230210	20.71	20.96	20.71	20.81	8738	20.81	up	up	correct
NSCB.TO	NBI Sustainable Canadian Bond ETF	20230210	21.95	21.95	21.85	21.85	3406	21.85	down	down	correct
NSCC.TO	NBI Sustainable Canadian Corporate Bond ETF	20230210	21.32	21.32	21.32	21.32	200	21.32
NSCE.TO	NBI Sustainable Canadian Equity ETF	20230210	33.92	33.93	33.89	33.89	500	33.89	down	down	correct
NTR.TO	Nutrien Ltd	20230210	105.19	107.68	104.96	106.86	1098012	106.86	up	up	correct
NUAG.TO	New Pacific Metals Corp	20230210	3.64	3.65	3.6	3.63	73134	3.63	down	up	incorrect
NUBF.TO	NBI Unconstrained Fixed Income ETF	20230210	21.51	21.51	21.44	21.5	3144	21.5	down	down	correct
NVA.TO	NuVista Energy Ltd	20230210	11.42	11.7	11.38	11.69	532138	11.69	up	up	correct
NVEI.TO	Nuvei Corporation	20230210	44.6	44.63	43.42	44.22	226394	44.22	down	down	correct
NVO.TO	Novo Resources Corp	20230210	0.315	0.315	0.31	0.31	75658	0.31	down	down	correct
NWC.TO	The North West Company Inc	20230210	36.34	36.34	35.64	35.65	46467	35.65	down	up	incorrect
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20230210	9.69	9.69	9.59	9.64	450031	9.64	down	down	correct
NXE.TO	NexGen Energy Ltd	20230210	6.35	6.48	6.2	6.26	1374307	6.26	down	down	correct
NXF.TO	CI Energy Giants Covered Call ETF	20230210	6.36	6.49	6.36	6.49	102057	6.49	up	up	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20230210	8.05	8.15	8.05	8.15	500	8.15	up	up	correct
NXR-UN.TO	Nexus Real Estate Investment Trust	20230210	10.73	10.73	10.6	10.7	132930	10.7	down	down	correct
OBE.TO	Obsidian Energy Ltd	20230210	8.66	9.21	8.63	9.11	480263	9.11	up	up	correct
OGC.TO	OceanaGold Corporation	20230210	2.57	2.66	2.57	2.61	1064675	2.61	up	up	correct
OGD.TO	Orbit Garant Drilling Inc	20230210	0.62	0.65	0.62	0.65	552782	0.65	up	up	correct
OGI.TO	OrganiGram Holdings Inc	20230210	1.12	1.16	1.1	1.12	472859	1.12
OLA.TO	Orla Mining Ltd	20230210	5.67	5.67	5.45	5.55	622425	5.55	down	down	correct
OLY.TO	Olympia Financial Group Inc	20230210	68.75	68.75	68.75	68.75	100	68.75
ONC.TO	Oncolytics Biotech Inc	20230210	2.19	2.19	2.09	2.1	59631	2.1	down	up	incorrect
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20230210	20.2	20.2	20.19	20.19	300	20.19	down	down	correct
ONEX.TO	Onex Corporation	20230210	68.26	68.54	67.21	67.44	160841	67.44	down	down	correct
OPS.TO	Opsens Inc	20230210	1.89	1.92	1.84	1.84	50930	1.84	down	down	correct
OR.TO	Osisko Gold Royalties Ltd	20230210	17.06	17.26	16.98	17.04	384684	17.04	down	down	correct
ORA.TO	Aura Minerals Inc	20230210	10.68	10.68	10.235	10.52	33160	10.52	down	down	correct
OREA.TO	Orea Mining Corp	20230210	0.105	0.105	0.1	0.1	17055	0.1	down	down	correct
OSK.TO	Osisko Mining Inc	20230210	2.97	3.01	2.94	3	850790	3	up	up	correct
OSP.TO	Brompton Oil Split Corp	20230210	4.54	4.75	4.54	4.75	2600	4.75	up	up	correct
OTEX.TO	Open Text Corporation	20230210	48.06	48.08	47.12	47.14	660571	47.14	down	down	correct
OVV.TO	Ovintiv Inc	20230210	62.87	65.5	62.53	65.24	316645	65.24	up	up	correct
PAAS.TO	Pan American Silver Corp	20230210	22.13	22.21	21.74	21.98	493878	21.98	down	down	correct
PBD.TO	Purpose Fund Corp. - Purpose Total Return Bond Fund	20230210	16.62	16.62	16.57	16.57	1565	16.57	down	up	incorrect
PBH.TO	Premium Brands Holdings Corporation	20230210	95.75	97.67	95.75	97.15	132562	97.15	up	up	correct
PBL.TO	Pollard Banknote Limited	20230210	19	19	18.51	18.51	7229	18.51	down	down	correct
PBY-UN.TO	Canso Credit Trust - Canso Credit Income Fund	20230210	14.32	14.47	14.32	14.47	4570	14.47	up	up	correct
PCOR.TO	PIMCO Managed Core Bond Pool	20230210	17.81	17.81	17.81	17.81	100	17.81
PD.TO	Precision Drilling Corporation	20230210	84.49	86.96	79.76	86.71	565133	86.71	up	down	incorrect
PDC.TO	Invesco Canadian Dividend Index ETF	20230210	31.41	31.61	31.38	31.61	8361	31.61	up	up	correct
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20230210	31.08	31.08	31.07	31.07	1600	31.07	down	down	correct
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20230210	10.35	10.39	10.35	10.39	1520	10.39	up	up	correct
PDV.TO	Prime Dividend Corp	20230210	6.51	6.51	6.51	6.51	512	6.51
PEA.TO	Pieridae Energy Limited	20230210	0.83	0.87	0.83	0.85	416477	0.85	up	up	correct
PET.TO	Pet Valu Holdings Ltd	20230210	40.36	40.36	39.4	39.54	17991	39.54	down	down	correct
PEY.TO	Peyto Exploration & Development Corp	20230210	11.93	12.16	11.9	11.99	1656594	11.99	up	up	correct
PFAE.TO	Picton Mahoney Fortified Active Extension Alternative Fund	20230210	15.36	15.42	15.36	15.42	876	15.42	up	up	correct
PFH-F.TO	Invesco Fundamental High Yield Corporate Bond Index ETF	20230210	17.27	17.27	17.27	17.27	1040	17.27
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20230210	9.76	9.78	9.76	9.77	17088	9.77	up	down	incorrect
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20230210	19.68	19.71	19.68	19.71	79243	19.71	up	up	correct
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20230210	15.05	15.05	15.04	15.04	2005	15.04	down	up	incorrect
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20230210	13.18	13.18	13.18	13.18	1500	13.18
PFSS.TO	Picton Mahoney Fortified Special Situations Alternative Fund	20230210	9.03	9.06	9.03	9.03	4260	9.03
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20230210	7.97	7.97	7.9	7.9	20895	7.9	down	down	correct
PHE-B.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20230210	31.73	31.73	31.73	31.73	500	31.73
PHX.TO	PHX Energy Services Corp	20230210	7.7	7.78	7.61	7.69	88754	7.69	down	up	incorrect
PHYS.TO	Sprott Physical Gold Trust	20230210	19.25	19.27	19.18	19.25	35338	19.25
PIC-A.TO	Premium Income Corporation	20230210	6.96	7	6.96	6.98	2278	6.98	up	up	correct
PIC-PA.TO	PIC-PA	20230210	13.6	13.75	13.51	13.74	23965	13.74	up	up	correct
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20230210	19.94	19.96	19.9	19.96	2713	19.96	up	up	correct
PIF.TO	Polaris Infrastructure Inc	20230210	14.66	14.66	14.05	14.09	78800	14.09	down	down	correct
PINC.TO	Purpose Multi-Asset Income Fund	20230210	18.99	18.99	18.99	18.99	216	18.99
PIPE.TO	Pipestone Energy Corp	20230210	3.01	3.085	3.01	3.05	319625	3.05	up	up	correct
PKI.TO	Parkland Corporation	20230210	30.18	30.285	29.87	30.23	459187	30.23	up	down	incorrect
PLC.TO	Park Lawn Corporation	20230210	27.66	27.76	27.37	27.46	36351	27.46	down	down	correct
PLDI.TO	PIMCO Low Duration Monthly Income Fund (Canada)	20230210	19.11	19.15	19.11	19.15	300	19.15	up	up	correct
PLV.TO	Invesco Low Volatility Portfolio ETF	20230210	22.46	22.46	22.46	22.46	300	22.46
PLZ-UN.TO	Plaza Retail REIT	20230210	4.92	4.92	4.88	4.88	91818	4.88	down	up	incorrect
PMB-UN.TO	Picton Mahoney Tactical Income Fund	20230210	7.19	7.19	7.19	7.19	800	7.19
PME.TO	Sentry Select Primary Metals Corp	20230210	2.77	2.77	2.61	2.62	1678	2.62	down	up	incorrect
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20230210	18.16	18.18	18.13	18.17	50893	18.17	up	up	correct
PMIF-U.TO	PIMCO Monthly Income Fund (Canada)	20230210	19.13	19.13	19.13	19.13	2600	19.13
PMM.TO	Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund	20230210	19.48	19.48	19.48	19.48	1300	19.48
PMN.TO	ProMIS Neurosciences Inc	20230210	6.41	6.5	6.41	6.5	600	6.5	up	up	correct
PMT.TO	Perpetual Energy Inc	20230210	0.66	0.68	0.66	0.68	91000	0.68	up	up	correct
PNE.TO	Pine Cliff Energy Ltd	20230210	1.26	1.31	1.24	1.28	998702	1.28	up	up	correct
POM.TO	PolyMet Mining Corp	20230210	3.36	3.38	3.33	3.38	2137	3.38	up	down	incorrect
POU.TO	Paramount Resources Ltd	20230210	30.76	31.56	30.6	31.45	328990	31.45	up	up	correct
POW.TO	Power Corporation of Canada	20230210	35.4	35.72	35.36	35.66	1228104	35.66	up	up	correct
POW-PB.TO	POW-PB	20230210	22.59	22.59	22.55	22.55	500	22.55	down	down	correct
POW-PC.TO	Power Corp of Canada 5.80%	20230210	24.41	24.44	24.41	24.44	300	24.44	up	up	correct
POW-PD.TO	Power Corp of Canada NON-CUM 1ST PFD SHS	20230210	21.81	21.81	21.81	21.81	168	21.81
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20230210	23.4	23.4	23.4	23.4	1100	23.4
PPL.TO	Pembina Pipeline Corporation	20230210	46.12	46.65	46.07	46.6	2452285	46.6	up	down	incorrect
PPL-PA.TO	Pembina Pipeline Corporation	20230210	18.41	18.41	18.35	18.35	4100	18.35	down	down	correct
PPL-PC.TO	Pembina Pipeline Corporation	20230210	17.75	17.75	17.75	17.75	100	17.75
PPL-PE.TO	Pembina Pipeline Corporation	20230210	18.78	18.78	18.66	18.66	3600	18.66	down	down	correct
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20230210	24.05	24.22	23.95	23.95	10940	23.95	down	down	correct
PPL-PFE.TO	Pembina Pipeline Corporation	20230210	24.85	24.87	24.75	24.8	13000	24.8	down	down	correct
PPL-PG.TO	Pembina Pipeline Corporation	20230210	18.01	18.09	18	18	6200	18	down	up	incorrect
PPL-PI.TO	Pembina Pipeline Corporation	20230210	21.38	21.4	21.32	21.32	10500	21.32	down	down	correct
PPL-PO.TO	Pembina Pipeline Corporation	20230210	21.75	21.75	21.45	21.45	8270	21.45	down	up	incorrect
PPL-PQ.TO	Pembina Pipeline Corporation	20230210	18.71	19	18.71	18.74	3100	18.74	up	up	correct
PPL-PS.TO	Pembina Pipeline Corporation	20230210	23	23.1	22.95	22.95	5984	22.95	down	down	correct
PPR.TO	Prairie Provident Resources Inc	20230210	0.135	0.135	0.125	0.125	79100	0.125	down	down	correct
PPTA.TO	Midas Gold Corp.	20230210	4.78	4.78	4.48	4.48	13636	4.48	down	down	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20230210	8.63	8.63	8.63	8.63	9200	8.63
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20230210	28	28.19	27.97	28.17	4100	28.17	up	up	correct
PRM.TO	Big Pharma Split Corp	20230210	14	14	13.99	13.99	5506	13.99	down	down	correct
PRM-PA.TO	Big Pharma Split Corp	20230210	10	10	10	10	600	10
PRMW.TO	Primo Water Corporation	20230210	20.99	21.26	20.95	21.2	42910	21.2	up	up	correct
PRQ.TO	Petrus Resources Ltd	20230210	2.1	2.14	2.06	2.14	40000	2.14	up	up	correct
PRU.TO	Perseus Mining Limited	20230210	1.84	1.84	1.75	1.78	48778	1.78	down	down	correct
PRV-UN.TO	Pro Real Estate Investment Trust	20230210	6.21	6.27	6.1	6.18	95069	6.18	down	down	correct
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20230210	50.1	50.12	50.1	50.11	51129	50.11	up	down	incorrect
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20230210	16.85	16.85	16.8	16.81	3160	16.81	down	down	correct
PSD.TO	Pulse Seismic Inc	20230210	1.76	1.76	1.75	1.75	3600	1.75	down	down	correct
PSI.TO	Pason Systems Inc	20230210	14.97	15.2	14.86	15.13	109558	15.13	up	up	correct
PSK.TO	PrairieSky Royalty Ltd	20230210	23.07	23.25	22.71	22.92	614758	22.92	down	down	correct
PSLV.TO	Sprott Physical Silver Trust	20230210	10.09	10.12	10.02	10.03	36534	10.03	down	down	correct
PSLV-U.TO	PSLV-U	20230210	7.52	7.52	7.51	7.51	250	7.51	down	down	correct
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20230210	100.2	100.21	100.2	100.21	11813	100.21	up	down	incorrect
PSY.TO	Invesco Global Shareholder Yield ETF	20230210	30.96	30.97	30.96	30.97	3200	30.97	up	up	correct
PTI-UN.TO	PIMCO Tactical Income Fund	20230210	7.47	7.47	7.45	7.47	10338	7.47
PTM.TO	Platinum Group Metals Ltd	20230210	2.04	2.04	1.96	1.96	31114	1.96	down	down	correct
PTO-UN.TO	PIMCO Tactical Income Opportunities Fund	20230210	7.52	7.65	7.52	7.65	116416	7.65	up	up	correct
PVS-PF.TO	PVS-PF	20230210	24.52	24.55	24.51	24.55	2500	24.55	up	up	correct
PVS-PG.TO	Partners Value Split Corp	20230210	24.2	24.2	24.2	24.2	700	24.2
PVS-PH.TO	Partners Value Split Corp	20230210	24	24	24	24	4300	24
PVS-PI.TO	Partners Value Split Corp	20230210	24.12	24.12	24.1	24.1	5100	24.1	down	down	correct
PWF-PA.TO	Power Financial Corporation	20230210	13.8	13.8	13.75	13.75	500	13.75	down	down	correct
PWF-PE.TO	Power Financial Corporation	20230210	23.01	23.11	23.01	23.01	2600	23.01
PWF-PF.TO	Power Financial Corporation	20230210	22.05	22.05	22.05	22.05	200	22.05
PWF-PH.TO	PWF-PH	20230210	23.81	23.82	23.81	23.82	800	23.82	up	up	correct
PWF-PK.TO	Power Financial Corporation	20230210	20.91	21.04	20.91	21.04	700	21.04	up	up	correct
PWF-PP.TO	Power Financial Corporation	20230210	13.7	13.7	13.65	13.65	900	13.65	down	down	correct
PWF-PQ.TO	Power Financial Corporation	20230210	15.84	15.85	15.84	15.85	1300	15.85	up	up	correct
PWF-PR.TO	Power Financial Corporation	20230210	22.97	22.98	22.97	22.98	4086	22.98	up	up	correct
PWF-PS.TO	Power Financial Corporation	20230210	20.5	20.68	20.5	20.68	4100	20.68	up	up	correct
PWF-PT.TO	Power Financial Corporation	20230210	19	19	18.9	18.9	1300	18.9	down	down	correct
PWF-PZ.TO	Power Financial Corporation	20230210	21.65	21.65	21.65	21.65	100	21.65
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20230210	35.42	35.6	35.42	35.6	1320	35.6	up	down	incorrect
PXS.TO	Invesco FTSE RAFI U.S. Index ETF II	20230210	37.68	37.71	37.66	37.69	700	37.69	up	up	correct
PXT.TO	Parex Resources Inc	20230210	24.1	24.29	23.57	23.98	268655	23.98	down	down	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20230210	51.67	51.94	51.67	51.94	200	51.94	up	up	correct
PYF.TO	Purpose Premium Yield Fund Series ETF	20230210	17.54	17.56	17.54	17.56	2200	17.56	up	up	correct
PYR.TO	PyroGenesis Canada Inc.	20230210	1.21	1.3	1.21	1.21	314093	1.21
PZA.TO	Pizza Pizza Royalty Corp	20230210	13.9	13.97	13.81	13.92	54829	13.92	up	up	correct
PZC.TO	Invesco FTSE RAFI Canadian Small-Mid Index ETF	20230210	25.6	25.6	25.6	25.6	400	25.6
PZW.TO	Invesco FTSE RAFI Global Small-Mid ETF	20230210	30.21	30.27	30.21	30.27	1251	30.27	up	up	correct
PZW-F.TO	Invesco FTSE RAFI Global Small-Mid ETF	20230210	22.12	22.12	22.12	22.12	2000	22.12
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20230210	134.88	134.88	134.52	134.85	600	134.85	down	down	correct
QBB.TO	Mackenzie Canadian Aggregate Bond Index ETF	20230210	91.23	91.23	90.89	90.92	5000	90.92	down	down	correct
QBR-A.TO	Quebecor Inc	20230210	31.04	31.04	31.04	31.04	314	31.04
QBR-B.TO	Quebecor Inc	20230210	31.7	31.81	31.34	31.65	792928	31.65	down	up	incorrect
QBTC.TO	Bitcoin Fund Unit	20230210	30.07	30.07	29.52	29.63	17792	29.63	down	up	incorrect
QBTC-U.TO	The Bitcoin Fund Class A	20230210	22.42	22.5	22.2	22.22	1843	22.22	down	down	correct
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20230210	18.7	19.11	18.7	19.06	104122	19.06	up	up	correct
QCD.TO	AGFiQ Canadian Equity ETF	20230210	32.74	32.83	32.66	32.83	500	32.83	up	up	correct
QCE.TO	Mackenzie Canadian Large Cap Equity Index ETF	20230210	124.23	125.01	124.23	125.01	500	125.01	up	up	correct
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20230210	24.18	24.18	24.18	24.18	401	24.18
QCN.TO	Mackenzie Canadian Equity Index ETF	20230210	125	125.76	125	125.76	817	125.76	up	down	incorrect
QDX.TO	Mackenzie International Equity Index ETF	20230210	102.39	102.39	102.39	102.39	200	102.39
QDXB.TO	Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged)	20230210	85.95	85.95	85.95	85.95	200	85.95
QEBL.TO	Mackenzie Emerging Markets Local Currency Bond Index ETF	20230210	79.3	79.3	79.3	79.3	100	79.3
QEC.TO	Questerre Energy Corporation	20230210	0.245	0.255	0.24	0.255	133504	0.255	up	up	correct
QETH-U.TO	The Ether Fund	20230210	24.78	24.78	24.78	24.78	170	24.78
QETH-UN.TO	The Ether Fund	20230210	33.68	33.68	32.53	32.81	3596	32.81	down	down	correct
QIE.TO	AGFiQ International Equity ETF	20230210	28.16	28.17	28.16	28.17	400	28.17	up	up	correct
QINF.TO	Mackenzie Global Infrastructure Index ETF	20230210	112.51	112.7	112.37	112.37	600	112.37	down	down	correct
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20230210	99.53	99.83	98.8	99.36	7107	99.36	down	down	correct
QTRH.TO	Quarterhill Inc	20230210	1.88	1.89	1.83	1.84	89573	1.84	down	down	correct
QSR.TO	Restaurant Brands International Inc	20230210	90.12	90.52	89.43	90.21	523677	90.21	up	up	correct
QUS.TO	AGFiQ US Equity ETF	20230210	40.76	40.8	40.7	40.7	1950	40.7	down	up	incorrect
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20230210	154.56	155.21	154.56	155.02	3884	155.02	up	up	correct
QUU-U.TO	Mackenzie US Large Cap Equity Index ETF	20230210	116.14	116.14	115.98	115.98	1400	115.98	down	down	correct
RA-UN.TO	Middlefield Global Real Asset Fund	20230210	8.3	8.3	8.3	8.3	100	8.3
RAY-A.TO	Stingray Group Inc	20230210	5.85	5.85	5.41	5.41	252279	5.41	down	down	correct
RAY-B.TO	Stingray Group Inc	20230210	5.75	6.23	5.31	5.31	2507	5.31	down	up	incorrect
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20230210	85.23	85.61	84.08	84.15	117291	84.15	down	down	correct
RBNK.TO	RBC Canadian Bank Yield Index ETF	20230210	25.04	25.15	25.01	25.15	7262	25.15	up	up	correct
RBO.TO	RBC 1-5 Year Laddered Corporate Bond ETF	20230210	17.83	17.83	17.78	17.78	420	17.78	down	down	correct
RBOT.TO	Horizons Robotics and Automation Index ETF	20230210	23.67	23.67	23.43	23.52	469	23.52	down	down	correct
RBY.TO	Rubellite Energy Inc.	20230210	2.32	2.39	2.31	2.39	84352	2.39	up	up	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20230210	24.83	24.9	24.83	24.9	404	24.9	up	down	incorrect
RCG.TO	RF Capital Group Inc	20230210	13.79	13.94	13.75	13.75	6750	13.75	down	down	correct
RCG-PB.TO	RF Capital Group Inc	20230210	13.8	13.8	13.65	13.68	9000	13.68	down	down	correct
RCH.TO	Richelieu Hardware Ltd	20230210	40.42	41.26	40.21	40.92	71195	40.92	up	up	correct
RCI-A.TO	Rogers Communications Inc	20230210	66.74	66.74	65.55	65.55	2272	65.55	down	down	correct
RCI-B.TO	Rogers Communications Inc	20230210	65.14	65.46	64.38	64.59	1181423	64.59	down	down	correct
REAL.TO	Real Matters Inc	20230210	5.84	5.91	5.71	5.91	110249	5.91	up	up	correct
REI-UN.TO	RioCan Real Estate Investment Trust	20230210	22.47	22.66	22.36	22.48	373739	22.48	up	down	incorrect
RFP.TO	Resolute Forest Products Inc	20230210	29.07	29.09	28.87	28.97	10082	28.97	down	down	correct
RIRA.TO	Russell Investments Real Assets	20230210	18.02	18.03	17.98	17.98	5200	17.98	down	down	correct
RIT.TO	CI Canadian REIT ETF	20230210	17.61	17.61	17.49	17.54	14029	17.54	down	up	incorrect
RNW.TO	TransAlta Renewables Inc	20230210	11.85	11.99	11.85	11.95	428577	11.95	up	up	correct
ROOT.TO	Roots Corporation	20230210	3.01	3.01	3	3	91876	3	down	down	correct
RPD.TO	RBC Quant European Dividend Leaders ETF	20230210	21.71	21.71	21.71	21.71	230	21.71
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20230210	23.14	23.14	23.14	23.14	100	23.14
RPF.TO	RBC Canadian Preferred Share ETF	20230210	19.62	19.67	19.57	19.67	28078	19.67	up	up	correct
RPI-UN.TO	Richards Packaging Income Fund	20230210	42.2	42.5	41.75	42	3853	42	down	down	correct
RPSB.TO	RBC PH&N Short Term Canadian Bond ETF	20230210	19.41	19.41	19.41	19.41	1800	19.41
RQK.TO	RBC Target 2023 Corporate Bond Index ETF	20230210	18.82	18.82	18.82	18.82	388	18.82
RQL.TO	RBC Target 2024 Corporate Bond Index ETF	20230210	19.78	19.79	19.78	19.79	7118	19.79	up	down	incorrect
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20230210	17.72	17.72	17.67	17.69	3802	17.69	down	down	correct
RQP.TO	RBC Target 2027 Corporate Bond Index ETF	20230210	17.48	17.48	17.43	17.43	1311	17.43	down	down	correct
RS.TO	Real Estate & E-Commerce Split Corp	20230210	15.48	15.52	15.21	15.27	33830	15.27	down	down	correct
RS-PA.TO	Real Estate & E-Comm Split Corp	20230210	9.85	9.85	9.8	9.8	11800	9.8	down	down	correct
RSI.TO	Rogers Sugar Inc	20230210	5.8	6.12	5.8	6.06	899064	6.06	up	up	correct
RTG.TO	RTG Mining Inc	20230210	0.065	0.065	0.065	0.065	15000	0.065
RUBH.TO	RBC U.S. Banks Yield (CAD Hedged) Index ETF	20230210	19.45	19.45	19.45	19.45	800	19.45
RUBY.TO	RBC U.S. Banks Yield Index ETF	20230210	21.88	21.92	21.88	21.92	1100	21.92	up	down	incorrect
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20230210	48.95	49.05	48.95	49.05	2771	49.05	up	down	incorrect
RUDH.TO	RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF	20230210	35.18	35.18	35.18	35.18	250	35.18
RUE.TO	RBC Quant U.S. Equity Leaders ETF	20230210	41.28	41.28	41.28	41.28	2313	41.28
RUEH.TO	RBC Quant U.S. Equity Leaders (CAD Hedged) ETF	20230210	33.71	33.77	33.56	33.77	2475	33.77	up	down	incorrect
RUS.TO	Russel Metals Inc	20230210	32.25	33.96	32.07	33.85	880576	33.85	up	up	correct
RVX.TO	Resverlogix Corp	20230210	0.19	0.2	0.19	0.2	48051	0.2	up	up	correct
RWE.TO	CI First Asset MSCI Europe Low Risk Weighted ETF Common Units	20230210	28.65	28.65	28.65	28.65	100	28.65
RWW.TO	CI MSCI World Low Risk Weighted ETF	20230210	31.8	31.92	31.79	31.92	962	31.92	up	up	correct
RWX-B.TO	CI MSCI International Low Risk Weighted ETF	20230210	18.61	18.61	18.61	18.61	200	18.61
RXD.TO	RBC Quant Emerging Markets Dividend Leaders ETF	20230210	18.85	18.89	18.64	18.64	226	18.64	down	down	correct
RXE.TO	RBC Quant Emerging Markets Equity Leaders ETF	20230210	23.41	23.41	23.4	23.4	400	23.4	down	up	incorrect
RY.TO	Royal Bank of Canada	20230210	138.76	139.23	138.26	138.76	4095739	138.76
RY-PH.TO	RY-PH	20230210	18.6	18.63	18.45	18.57	7575	18.57	down	down	correct
RY-PJ.TO	Royal Bank of Canada	20230210	20.05	20.3	20.05	20.05	32200	20.05
RY-PM.TO	Royal Bank of Canada	20230210	19.07	19.07	19.06	19.07	2149	19.07
RY-PN.TO	RY-PN	20230210	23.01	23.01	23.01	23.01	2000	23.01
RY-PO.TO	Royal Bank of Canada	20230210	23.32	23.32	23.32	23.32	170	23.32
RY-PS.TO	Royal Bank of Canada	20230210	21.01	21.01	20.805	20.85	4902	20.85	down	down	correct
RY-PZ.TO	Royal Bank of Canada	20230210	18.33	18.48	18.26	18.26	5400	18.26	down	down	correct
S.TO	Sherritt International Corporation	20230210	0.59	0.6	0.56	0.56	637512	0.56	down	down	correct
SAM.TO	Starcore International Mines Ltd	20230210	0.22	0.22	0.22	0.22	2090	0.22
SAP.TO	Saputo Inc	20230210	36.12	37.5	35.9	37.17	1289300	37.17	up	up	correct
SAU.TO	St. Augustine Gold and Copper Limited	20230210	0.07	0.07	0.065	0.065	2000	0.065	down	down	correct
SBB.TO	Sabina Gold & Silver Corp	20230210	1.57	1.6	1.5	1.58	1209941	1.58	up	up	correct
SBC.TO	Brompton Split Banc Corp	20230210	12.05	12.05	11.98	12	17521	12	down	up	incorrect
SBC-PA.TO	SBC-PA	20230210	9.9	9.9	9.89	9.9	10700	9.9
SBI.TO	Serabi Gold plc	20230210	0.59	0.59	0.59	0.59	500	0.59
SBN.TO	Mulvihill S Split Corp	20230210	3.9	3.9	3.9	3.9	400	3.9
SBN-PA.TO	SBN-PA	20230210	9.12	9.12	9.12	9.12	400	9.12
SCL.TO	Shawcor Ltd	20230210	14.27	14.49	13.85	14.1	164580	14.1	down	down	correct
SCY.TO	Scandium International Mining Corp	20230210	0.065	0.065	0.06	0.065	99040	0.065
SDE.TO	Spartan Delta Corp.	20230210	13.31	13.5	13.07	13.37	329367	13.37	up	up	correct
SEA.TO	Seabridge Gold Inc	20230210	16.2	16.26	15.9	15.93	49467	15.93	down	up	incorrect
SES.TO	Secure Energy Services Inc	20230210	7.98	8.08	7.91	8.03	674040	8.03	up	up	correct
SFC.TO	Sagicor Financial Company Ltd	20230210	4.96	4.98	4.96	4.98	1780	4.98	up	up	correct
SFD.TO	NXT Energy Solutions Inc	20230210	0.205	0.205	0.205	0.205	502	0.205
SFI.TO	Solution Financial Inc.	20230210	0.35	0.35	0.35	0.35	10050	0.35
SGLD.TO	Sabre Gold Mines Corp.	20230210	0.26	0.26	0.26	0.26	68000	0.26
SGQ.TO	SouthGobi Resources Ltd	20230210	0.14	0.14	0.135	0.135	4010	0.135	down	down	correct
SGY.TO	Surge Energy Inc	20230210	9.52	9.63	9.39	9.57	1084054	9.57	up	up	correct
SGR-U.TO	Slate Grocery REIT	20230210	11.55	11.55	11.43	11.43	1800	11.43	down	down	correct
SGR-UN.TO	Slate Grocery REIT	20230210	15.15	15.24	15.055	15.09	88981	15.09	down	down	correct
SHLE.TO	Source Energy Services Ltd	20230210	3.12	3.15	3.06	3.1	19165	3.1	down	up	incorrect
SHOP.TO	Shopify Inc	20230210	65.52	65.58	63.27	64.44	3159911	64.44	down	down	correct
SIA.TO	Sienna Senior Living Inc	20230210	12.17	12.25	12.1	12.22	172212	12.22	up	down	incorrect
SIH-UN.TO	Sustainable Innovation & Health Dividend Fund	20230210	9.29	9.29	9.29	9.29	7300	9.29
SII.TO	Sprott Inc	20230210	51.32	51.34	50.14	50.17	112634	50.17	down	down	correct
SIL.TO	SilverCrest Metals Inc	20230210	7.29	7.29	7.075	7.1	460430	7.1	down	down	correct
SIS.TO	Savaria Corporation	20230210	15.26	15.26	15	15.17	119665	15.17	down	up	incorrect
SJ.TO	Stella-Jones Inc	20230210	49	49.4	48.62	48.62	69872	48.62	down	up	incorrect
SJR-B.TO	Shaw Communications Inc	20230210	39.6	39.81	39.54	39.62	1262226	39.62	up	up	correct
SKE.TO	Skeena Resources Limited	20230210	7.54	7.6	7.39	7.41	79385	7.41	down	down	correct
SLF.TO	Sun Life Financial Inc	20230210	67.04	67.965	66.78	67.67	2592094	67.67	up	up	correct
SLF-PC.TO	Sun Life Financial Inc	20230210	20.23	20.39	20.23	20.36	764	20.36	up	up	correct
SLF-PD.TO	Sun Life Financial Inc	20230210	20.14	20.26	20.14	20.25	4900	20.25	up	up	correct
SLF-PE.TO	Sun Life Financial Inc	20230210	20.35	20.35	20.35	20.35	100	20.35
SLF-PG.TO	Sun Life Financial Inc	20230210	13.4	13.4	13.4	13.4	300	13.4
SLF-PH.TO	Sun Life Financial Inc	20230210	15.67	15.67	15.67	15.67	260	15.67
SLF-PJ.TO	Sun Life Financial Inc	20230210	15.52	15.76	15.52	15.76	1000	15.76	up	up	correct
SLR.TO	Solitario Zinc Corp	20230210	0.88	0.9	0.86	0.86	21352	0.86	down	up	incorrect
SLS.TO	Solaris Resources Inc	20230210	6.31	6.32	6.03	6.15	243230	6.15	down	up	incorrect
SMT.TO	Sierra Metals Inc	20230210	0.44	0.44	0.415	0.42	96300	0.42	down	down	correct
SMU-UN.TO	Summit Industrial Income REIT	20230210	23.21	23.25	23.2	23.22	6080412	23.22	up	up	correct
SNC.TO	SNC-Lavalin Group Inc	20230210	30	30.2	29.64	30.04	189960	30.04	up	up	correct
SOLG.TO	SolGold Plc	20230210	0.25	0.26	0.24	0.26	316875	0.26	up	up	correct
SOT-UN.TO	Slate Office REIT	20230210	4.41	4.44	4.4	4.41	86189	4.41
SOY.TO	SunOpta Inc	20230210	10.03	10.18	9.96	9.98	77345	9.98	down	up	incorrect
SPB.TO	Superior Plus Corp	20230210	10.33	10.37	10.2	10.25	255441	10.25	down	down	correct
SPG.TO	Spark Power Group Inc	20230210	0.5	0.5	0.5	0.5	7137	0.5
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20230210	17.33	17.33	16.91	16.91	2795	16.91	down	down	correct
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20230210	27.45	27.915	27.35	27.4	505583	27.4	down	down	correct
SRV-UN.TO	SIR Royalty Income Fund	20230210	16.7	17	16.45	17	10250	17	up	up	correct
SSL.TO	Sandstorm Gold Ltd	20230210	7.09	7.09	6.97	7.05	288401	7.05	down	down	correct
SSRM.TO	SSR Mining Inc	20230210	20.61	20.61	18.87	19.43	1282600	19.43	down	down	correct
STEP.TO	STEP Energy Services Ltd	20230210	4.7	4.81	4.65	4.73	83205	4.73	up	up	correct
STGO.TO	Steppe Gold Ltd	20230210	1.05	1.05	1.01	1.02	27903	1.02	down	down	correct
STLC.TO	Stelco Holdings Inc	20230210	52.75	52.75	51.21	51.56	109243	51.56	down	down	correct
STN.TO	Stantec Inc	20230210	70.52	70.85	69.99	70.81	154302	70.81	up	up	correct
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20230210	23.34	23.6	23.34	23.6	6254	23.6	up	down	incorrect
SU.TO	Suncor Energy Inc	20230210	44.95	46.04	44.9	45.71	11315195	45.71	up	up	correct
SVM.TO	Silvercorp Metals Inc	20230210	4.19	4.32	4.16	4.28	340881	4.28	up	up	correct
SVR.TO	iShares Silver Bullion ETF	20230210	11.02	11.02	10.83	10.89	41884	10.89	down	down	correct
SVR-C.TO	iShares Silver Bullion ETF	20230210	11.3	11.31	11.3	11.3	800	11.3
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20230210	2.74	2.74	2.71	2.71	2100	2.71	down	up	incorrect
SXP.TO	Supremex Inc	20230210	7.55	7.55	6.86	7.05	123817	7.05	down	down	correct
SYZ.TO	Sylogist Ltd.	20230210	6.26	6.32	6.06	6.06	15820	6.06	down	down	correct
T.TO	TELUS Corporation	20230210	27	27.53	26.66	27.25	5176833	27.25	up	up	correct
TA.TO	TransAlta Corporation	20230210	12.27	12.365	12.18	12.19	473579	12.19	down	up	incorrect
TA-PD.TO	TransAlta Corporation	20230210	14.08	14.08	14.08	14.08	1000	14.08
TA-PE.TO	TA-PE	20230210	16.65	16.65	16.54	16.65	700	16.65
TA-PF.TO	TA-PF	20230210	20.7	20.7	20.52	20.55	4220	20.55	down	down	correct
TA-PH.TO	TA-PH	20230210	23.43	23.43	23.25	23.3	4400	23.3	down	down	correct
TA-PJ.TO	TransAlta Corporation	20230210	21.3	21.35	21.26	21.28	4300	21.28	down	up	incorrect
TAIG.TO	Taiga Motors Corp	20230210	2.89	2.91	2.74	2.9	9805	2.9	up	up	correct
TBL.TO	Taiga Building Products Ltd	20230210	3.16	3.22	3.12	3.22	12402	3.22	up	down	incorrect
TBP.TO	Tetra Bio-Pharma Inc	20230210	0.025	0.025	0.025	0.025	278038	0.025
TC.TO	Tucows Inc	20230210	44.27	44.74	42.29	44.64	72425	44.64	up	up	correct
TCL-A.TO	Transcontinental Inc	20230210	14.67	14.73	14.6	14.68	140231	14.68	up	up	correct
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20230210	121.87	121.87	120.73	121.1	12909	121.1	down	down	correct
TCLV.TO	TD Q Canadian Low Volatility ETF	20230210	19.35	19.59	19.35	19.59	5300	19.59	up	up	correct
TCN.TO	Tricon Residential Inc	20230210	11.78	11.78	11.57	11.73	499740	11.73	down	up	incorrect
TCS.TO	Tecsys Inc	20230210	30.11	30.11	28.5	28.5	18158	28.5	down	down	correct
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20230210	14.4	14.4	14.37	14.39	41580	14.39	down	down	correct
TCW.TO	Trican Well Service Ltd	20230210	3.2	3.3	3.18	3.28	1816175	3.28	up	up	correct
TD.TO	The Toronto-Dominion Bank	20230210	92.3	93.08	92.18	93.01	1876517	93.01	up	up	correct
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20230210	18	18	17.95	17.95	1300	17.95	down	down	correct
TD-PFB.TO	The Toronto-Dominion Bank	20230210	18.05	18.05	18.03	18.05	4600	18.05
TD-PFC.TO	The Toronto-Dominion Bank PFD SER 5	20230210	17.9	17.95	17.9	17.95	11600	17.95	up	up	correct
TD-PFD.TO	The Toronto-Dominion Bank	20230210	20.07	20.07	20.07	20.07	100	20.07
TD-PFI.TO	The Toronto-Dominion Bank	20230210	25.16	25.16	24.96	25	8700	25	down	down	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20230210	22.85	22.85	22.82	22.85	3700	22.85
TD-PFK.TO	The Toronto-Dominion Bank	20230210	21	21.06	20.96	21	3154	21
TD-PFL.TO	The Toronto-Dominion Bank	20230210	24.11	24.15	24.01	24.15	77500	24.15	up	up	correct
TD-PFM.TO	The Toronto-Dominion Bank	20230210	24.66	24.75	24.575	24.75	8200	24.75	up	down	incorrect
TDB.TO	TD Canadian Aggregate Bond Index ETF	20230210	13.06	13.06	13	13.02	21880	13.02	down	down	correct
TDOC.TO	TD Global Healthcare Leaders Index ETF	20230210	16.99	17.03	16.91	16.92	57824	16.92	down	down	correct
TEC.TO	TD Global Technology Leaders Index ETF	20230210	23.46	23.46	23.12	23.3	26197	23.3	down	down	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20230210	8.2	8.22	8.105	8.12	7444	8.12	down	down	correct
TECK-A.TO	Teck Resources Limited	20230210	55.43	56.19	55.21	55.34	3820	55.34	down	down	correct
TECK-B.TO	Teck Resources Limited	20230210	56.2	56.2	54.74	54.84	1354182	54.84	down	down	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20230210	9.13	9.14	9.13	9.14	3678	9.14	up	up	correct
TF.TO	Timbercreek Financial Corp	20230210	7.94	7.97	7.87	7.95	160668	7.95	up	up	correct
TFII.TO	TFI International Inc	20230210	166.46	168.065	165.06	166.75	401020	166.75	up	up	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20230210	17.77	17.77	17.68	17.72	12555	17.72	down	down	correct
TGFI.TO	TD Active Global Income ETF	20230210	20.7	20.7	20.69	20.69	2000	20.69	down	up	incorrect
TGO.TO	TeraGo Inc	20230210	3.29	3.78	3.29	3.76	10766	3.76	up	up	correct
TGRE.TO	TD Active Global Real Estate Equity ETF	20230210	14.25	14.25	14.25	14.25	280	14.25
TH.TO	Theratechnologies Inc	20230210	1.19	1.22	1.18	1.19	6900	1.19
THE.TO	TD International Equity CAD Hedged Index ETF	20230210	21.47	21.56	21.47	21.55	4658	21.55	up	up	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20230210	27.38	27.41	27.38	27.41	2800	27.41	up	up	correct
TI.TO	Titan Mining Corporation	20230210	0.5	0.51	0.5	0.51	30500	0.51	up	up	correct
TIH.TO	Toromont Industries Ltd	20230210	105.7	107.99	105.43	107.71	104286	107.71	up	up	correct
TILV.TO	TD Q International Low Volatility ETF	20230210	14.31	14.39	14.31	14.39	749	14.39	up	up	correct
TINF.TO	TD Active Global Infrastructure Equity ETF	20230210	17.86	17.86	17.74	17.83	3800	17.83	down	down	correct
TIXT.TO	TELUS International	20230210	28.47	29.27	28.33	29.1	284589	29.1	up	up	correct
TKO.TO	Taseko Mines Limited	20230210	2.19	2.24	2.1	2.2	713094	2.2	up	down	incorrect
TLF.TO	Brompton Tech Leaders Income ETF	20230210	16.88	16.88	16.8	16.84	4345	16.84	down	down	correct
TLG.TO	Troilus Gold Corp	20230210	0.68	0.69	0.66	0.69	79475	0.69	up	down	incorrect
TLO.TO	Talon Metals Corp	20230210	0.425	0.44	0.42	0.42	216214	0.42	down	down	correct
TLRY.TO	Tilray Inc	20230210	3.85	3.92	3.735	3.8	1179294	3.8	down	down	correct
TMD.TO	Titan Medical Inc	20230210	0.335	0.34	0.31	0.31	225990	0.31	down	down	correct
TMEC.TO	TD Morningstar ESG Canada Equity Index ETF	20230210	17.99	17.99	17.98	17.98	1100	17.98	down	down	correct
TMEI.TO	TD Morningstar ESG International Equity Index ETF	20230210	15	15	14.95	14.95	592	14.95	down	down	correct
TMEU.TO	TD Morningstar ESG U.S. Equity Index ETF	20230210	17.09	17.09	17.04	17.04	1200	17.04	down	down	correct
TML.TO	Treasury Metals Inc	20230210	0.31	0.32	0.3	0.3	31915	0.3	down	up	incorrect
TMQ.TO	Trilogy Metals Inc	20230210	0.8	0.81	0.8	0.81	13341	0.81	up	down	incorrect
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20230210	6.04	6.05	6.01	6.02	118646	6.02	down	down	correct
TNX.TO	Tanzanian Gold Corporation	20230210	0.62	0.62	0.57	0.57	20050	0.57	down	down	correct
TOCA.TO	TD One-Click Aggressive ETF Portfolio	20230210	17.3	17.3	17.24	17.24	5071	17.24	down	down	correct
TOCC.TO	TD One-Click Conservative ETF Portfolio	20230210	13.97	13.97	13.97	13.97	3300	13.97
TOCM.TO	TD One-Click Moderate ETF Portfolio	20230210	15.74	15.74	15.53	15.54	12400	15.54	down	down	correct
TOT.TO	Total Energy Services Inc	20230210	8.74	8.85	8.68	8.75	27020	8.75	up	up	correct
TOU.TO	Tourmaline Oil Corp	20230210	61.61	62.06	60.63	61.66	1362779	61.66	up	up	correct
TOY.TO	Spin Master Corp	20230210	37.1	37.1	35.79	36.2	66938	36.2	down	down	correct
TPAY.TO	TD Income Builder ETF	20230210	21.47	21.47	21.47	21.47	225	21.47
TPE.TO	TD International Equity Index ETF	20230210	19.3	19.3	19.18	19.25	6006	19.25	down	down	correct
TPRF.TO	TD Active Preferred Share ETF	20230210	9.81	9.87	9.81	9.87	5305	9.87	up	up	correct
TPU.TO	TD U.S. Equity Index ETF	20230210	30.53	30.57	30.41	30.54	10865	30.54	up	up	correct
TQCD.TO	TD Q Canadian Dividend ETF	20230210	15.9	15.97	15.9	15.96	24704	15.96	up	up	correct
TQGD.TO	TD Q Global Dividend ETF	20230210	16.04	16.12	16.04	16.12	24080	16.12	up	up	correct
TQGM.TO	TD Q Global Multifactor ETF	20230210	15.07	15.07	15.07	15.07	200	15.07
TQSM.TO	TD Q U.S. Small-Mid-Cap Equity ETF	20230210	18.85	18.86	18.81	18.85	15901	18.85
TRI.TO	Thomson Reuters Corporation	20230210	155.45	161.35	154.95	160.83	557703	160.83	up	down	incorrect
TRI-PB.TO	Thomson Reuters Corp	20230210	13.88	13.88	13.75	13.75	800	13.75	down	down	correct
TRP-PD.TO	TRP-PD	20230210	16.45	16.52	16.45	16.5	4163	16.5	up	up	correct
TRP.TO	TC Energy Corporation	20230210	55.27	55.78	55.06	55.47	3607224	55.47	up	down	incorrect
TRP-PA.TO	TC Energy Corporation	20230210	14.59	14.64	14.59	14.6	23700	14.6	up	up	correct
TRP-PB.TO	TC Energy Corporation	20230210	11.86	11.95	11.85	11.95	1700	11.95	up	down	incorrect
TRP-PC.TO	TC Energy Corporation	20230210	12.25	12.25	12.11	12.11	7100	12.11	down	down	correct
TRP-PE.TO	TRP-PE	20230210	16	16.04	15.92	16.04	3824	16.04	up	up	correct
TRP-PF.TO	TC Energy Corporation	20230210	16.24	16.24	16.07	16.08	1500	16.08	down	down	correct
TRP-PG.TO	TRP-PG	20230210	17.69	17.99	17.67	17.99	4100	17.99	up	up	correct
TRP-PH.TO	TRP-PH	20230210	14.26	14.58	14.26	14.58	400	14.58	up	down	incorrect
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20230210	20.68	20.68	20.23	20.28	11170	20.28	down	down	correct
TRVL-U.TO	Harvest Travel & Leisure Index ETF	20230210	19.39	19.39	19.39	19.39	100	19.39
TRZ.TO	Transat A.T. Inc	20230210	3.37	3.37	3.26	3.27	44693	3.27	down	down	correct
TSK.TO	Talisker Resources Ltd	20230210	0.105	0.105	0.1	0.1	65494	0.1	down	down	correct
TSL.TO	Tree Island Steel Ltd	20230210	3.47	3.49	3.45	3.45	6243	3.45	down	down	correct
TSU.TO	Trisura Group Ltd	20230210	39.77	39.77	37.82	38.17	404773	38.17	down	up	incorrect
TTP.TO	TD Canadian Equity Index ETF	20230210	23.48	23.48	23.35	23.46	12723	23.46	down	down	correct
TUHY.TO	TD Active U.S. High Yield Bond ETF	20230210	20.76	20.76	20.66	20.66	700	20.66	down	down	correct
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20230210	121.65	121.65	121.41	121.41	2972	121.41	down	down	correct
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20230210	13.53	13.53	13.53	13.53	264	13.53
TVA-B.TO	TVA Group Inc	20230210	2.11	2.11	2.02	2.05	405	2.05	down	down	correct
TVE.TO	Tamarack Valley Energy Ltd	20230210	4.67	4.7	4.46	4.65	7504276	4.65	down	up	incorrect
TVK.TO	TerraVest Industries Inc	20230210	27.49	27.52	27.41	27.5	9357	27.5	up	up	correct
TWC.TO	TWC Enterprises Limited	20230210	17.61	17.61	17.61	17.61	100	17.61
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20230210	1.06	1.09	1.04	1.06	485703	1.06
TXF.TO	CI Tech Giants Covered Call ETF	20230210	14.71	14.71	14.55	14.64	41902	14.64	down	up	incorrect
TXF-B.TO	CI Tech Giants Covered Call ETF	20230210	17.56	17.56	17.46	17.53	1733	17.53	down	down	correct
TXG.TO	Torex Gold Resources Inc	20230210	17.82	17.82	16.875	17.02	243734	17.02	down	down	correct
TXP.TO	Touchstone Exploration Inc	20230210	1.14	1.14	1.1	1.1	79924	1.1	down	down	correct
U-U.TO	Sprott Physical Uranium Trust	20230210	12.65	12.77	12.52	12.76	7820	12.76	up	up	correct
UDA.TO	Caldwell U.S. Dividend Advantage Fund	20230210	13.32	13.45	13.32	13.43	5064	13.43	up	up	correct
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20230210	12.48	12.59	12.48	12.58	16671	12.58	up	up	correct
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20230210	12.79	12.86	12.79	12.86	33000	12.86	up	up	correct
ULV-C.TO	Invesco S&P 500 Low Volatility Index ETF	20230210	30.42	30.42	30.42	30.42	200	30.42
ULV-F.TO	Invesco S&P 500 Low Volatility Index ETF	20230210	46.06	46.06	46.06	46.06	285	46.06
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20230210	29.92	30.06	29.92	30.06	200	30.06	up	up	correct
UNC.TO	United Corporations Limited	20230210	103	103	103	103	2000	103
UNS.TO	Uni-Select Inc	20230210	40	40.25	39.6	39.98	62712	39.98	down	up	incorrect
URB.TO	Urbana Corporation	20230210	4.18	4.18	4.18	4.18	2500	4.18
URB-A.TO	Urbana Corporation	20230210	3.98	4	3.85	3.99	16020	3.99	up	down	incorrect
URE.TO	Ur-Energy Inc	20230210	1.6	1.67	1.6	1.64	96115	1.64	up	up	correct
USA.TO	Americas Gold and Silver Corporation	20230210	0.7	0.7	0.68	0.68	86385	0.68	down	down	correct
USB.TO	Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF	20230210	21.26	21.26	21.25	21.25	200	21.25	down	down	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20230210	34.64	34.64	34.53	34.53	954	34.53	down	down	correct
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20230210	22.61	22.64	22.54	22.54	68847	22.54	down	down	correct
VBAL.TO	Vanguard Balanced ETF Portfolio	20230210	28.04	28.04	27.88	27.92	61157	27.92	down	up	incorrect
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20230210	23.06	23.06	22.95	22.95	9565	22.95	down	down	correct
VCE.TO	Vanguard FTSE Canada Index ETF	20230210	44.9	45.2	44.83	45.2	12299	45.2	up	up	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20230210	24.55	24.57	24.54	24.54	858	24.54	down	down	correct
VCM.TO	Vecima Networks Inc	20230210	23.29	23.31	22.75	22.75	9365	22.75	down	up	incorrect
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20230210	41.64	41.8	41.5	41.79	69697	41.79	up	up	correct
VCNS.TO	Vanguard Conservative ETF Portfolio	20230210	26.06	26.08	26.06	26.08	8859	26.08	up	down	incorrect
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20230210	37.97	37.97	37.84	37.91	19655	37.91	down	down	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20230210	43.73	44.02	43.65	43.99	101087	43.99	up	up	correct
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20230210	31.12	31.12	31	31.03	5720	31.03	down	down	correct
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20230210	33.16	33.16	32.87	32.94	28845	32.94	down	down	correct
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20230210	47.93	47.97	47.78	47.97	32902	47.97	up	down	incorrect
VEQT.TO	Vanguard All-Equity ETF Portfolio	20230210	34	34	33.82	33.96	93464	33.96	down	up	incorrect
VET.TO	Vermilion Energy Inc	20230210	19.41	19.81	19.35	19.69	1102533	19.69	up	down	incorrect
VFV.TO	Vanguard S&P 500 Index ETF	20230210	96.91	96.97	96.37	96.88	184154	96.88	down	down	correct
VGCX.TO	Victoria Gold Corp	20230210	9.79	9.79	9.4	9.48	253088	9.48	down	down	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20230210	70.1	70.61	70.1	70.61	9436	70.61	up	down	incorrect
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20230210	51.18	51.52	51.13	51.52	9121	51.52	up	up	correct
VGRO.TO	Vanguard Growth ETF Portfolio	20230210	29.9	29.96	29.7	29.77	123871	29.77	down	down	correct
VGV.TO	Vanguard Canadian Government Bond Index ETF	20230210	22.24	22.24	22.14	22.14	50318	22.14	down	down	correct
VGZ.TO	Vista Gold Corp	20230210	0.75	0.75	0.75	0.75	1300	0.75
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20230210	33.4	33.4	33.4	33.4	260	33.4
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20230210	26.77	26.84	26.7	26.76	11156	26.76	down	down	correct
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20230210	30.12	30.15	29.97	30.02	18559	30.02	down	down	correct
VIVO.TO	VIVO Cannabis Inc	20230210	0.03	0.03	0.02	0.02	216216	0.02	down	down	correct
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20230210	21.52	21.52	21.28	21.3	19890	21.3	down	up	incorrect
VLE.TO	Valeura Energy Inc	20230210	2.33	2.6	2.33	2.59	749975	2.59	up	up	correct
VLN.TO	Velan Inc	20230210	12.7	12.8	12.7	12.73	469742	12.73	up	up	correct
VMD.TO	Viemed Healthcare Inc	20230210	11.6	11.7	11.12	11.12	35706	11.12	down	down	correct
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20230210	43.99	44.33	43.99	44.33	799	44.33	up	up	correct
VNP.TO	5N Plus Inc	20230210	2.9	2.96	2.9	2.9	92130	2.9
VQS.TO	Viq Solutions Inc	20230210	0.64	0.64	0.52	0.58	168528	0.58	down	up	incorrect
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20230210	31.76	31.76	31.45	31.57	5336	31.57	down	down	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20230210	23.6	23.6	23.47	23.48	4337	23.48	down	down	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20230210	22.42	22.42	22.36	22.38	43618	22.38	down	down	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20230210	22.84	22.85	22.81	22.83	28648	22.83	down	down	correct
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20230210	67.2	67.55	67	67.5	36524	67.5	up	down	incorrect
VUN.TO	Vanguard U.S. Total Market Index ETF	20230210	74.13	74.39	73.96	74.32	39889	74.32	up	up	correct
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20230210	73.48	74	73.48	73.84	7949	73.84	up	up	correct
VVL.TO	Vanguard Global Value Factor ETF CAD	20230210	42.57	42.77	42.55	42.77	12675	42.77	up	up	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20230210	32.04	32.18	32.04	32.18	400	32.18	up	up	correct
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20230210	46.91	46.91	46.65	46.82	10255	46.82	down	down	correct
VXM.TO	CI Morningstar International Value Index ETF	20230210	26.17	26.17	26.16	26.16	758	26.16	down	down	correct
VXM-B.TO	CI Morningstar International Value Index ETF	20230210	25.22	25.23	25.22	25.22	2200	25.22
WBR.TO	Waterloo Brewing Ltd	20230210	3.97	3.98	3.97	3.98	1827	3.98	up	up	correct
WCN.TO	Waste Connections Inc	20230210	179.23	181.48	178.79	180.62	390802	180.62	up	up	correct
WCP.TO	Whitecap Resources Inc	20230210	10.8	10.895	10.72	10.83	2008070	10.83	up	up	correct
WDO.TO	Wesdome Gold Mines Ltd	20230210	6.29	6.49	6.22	6.28	1171706	6.28	down	down	correct
WEED.TO	Canopy Growth Corporation	20230210	3.02	3.21	2.95	3.04	3500284	3.04	up	up	correct
WEF.TO	Western Forest Products Inc	20230210	1.34	1.34	1.3	1.3	341541	1.3	down	up	incorrect
WELL.TO	WELL Health Technologies Corp	20230210	3.72	3.77	3.71	3.72	669529	3.72
WFC.TO	Wall Financial Corporation	20230210	19.49	19.5	19.45	19.45	4483	19.45	down	down	correct
WFG.TO	West Fraser Timber Co Ltd	20230210	114.14	115.06	112.67	113.97	159692	113.97	down	down	correct
WFS-PA.TO	World Financial Split Corp	20230210	8.91	8.91	8.91	8.91	188	8.91
WILD.TO	WildBrain Ltd	20230210	2.56	2.58	2.46	2.47	69857	2.47	down	up	incorrect
WJX.TO	Wajax Corporation	20230210	22.01	22.41	22.01	22.18	50970	22.18	up	up	correct
WLLW.TO	Willow Biosciences Inc	20230210	0.115	0.115	0.11	0.11	42890	0.11	down	down	correct
WM.TO	Wallbridge Mining Company Limited	20230210	0.16	0.16	0.155	0.16	383390	0.16
WN.TO	George Weston Limited	20230210	165.78	168.74	165.78	166.97	198472	166.97	up	up	correct
WN-PC.TO	George Weston Limited	20230210	21.71	21.71	21.65	21.65	2600	21.65	down	down	correct
WN-PD.TO	George Weston Limited	20230210	21.64	21.64	21.64	21.64	200	21.64
WPK.TO	Winpak Ltd	20230210	40.19	41.1	39.9	40.96	49599	40.96	up	up	correct
WPM.TO	Wheaton Precious Metals Corp	20230210	57.76	58.01	57.14	57.5	569235	57.5	down	down	correct
WPRT.TO	Westport Fuel Systems Inc	20230210	1.39	1.45	1.39	1.41	176947	1.41	up	up	correct
WRG.TO	Western Energy Services Corp	20230210	3.27	3.4	3.27	3.4	6632	3.4	up	up	correct
WRN.TO	Western Copper and Gold Corporation	20230210	2.23	2.24	2.13	2.13	169231	2.13	down	up	incorrect
WRX.TO	Western Resources Corp	20230210	0.24	0.24	0.23	0.23	14750	0.23	down	up	incorrect
WSP.TO	WSP Global Inc	20230210	171.09	171.79	170.12	171.31	94303	171.31	up	up	correct
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20230210	26.39	26.39	26.39	26.39	319	26.39
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20230210	34.57	34.57	34.38	34.46	950	34.46	down	down	correct
WTE.TO	Westshore Terminals Investment Corporation	20230210	24.94	25.21	24.94	25.14	45822	25.14	up	up	correct
WXM.TO	CI Morningstar Canada Momentum Index ETF	20230210	24.75	24.75	24.59	24.65	6173	24.65	down	down	correct
X.TO	TMX Group Limited	20230210	133.34	136.36	131.76	134.72	163317	134.72	up	up	correct
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20230210	36.17	36.17	36.17	36.17	200	36.17
XAM.TO	Xanadu Mines Limited	20230210	0.025	0.025	0.025	0.025	1291	0.025
XAU.TO	Goldmoney Inc	20230210	1.86	1.86	1.78	1.78	25203	1.78	down	down	correct
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20230210	32.62	32.66	32.55	32.65	28679	32.65	up	up	correct
XAW-U.TO	iShares Core MSCI All Country World ex Canada Index ETF	20230210	24.72	24.72	24.7	24.7	200	24.7	down	down	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20230210	25.28	25.29	25.21	25.23	37744	25.23	down	down	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20230210	27.75	27.75	27.59	27.59	97298	27.59	down	down	correct
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20230210	19.27	19.27	19.14	19.14	62327	19.14	down	down	correct
XCBG.TO	iShares ESG Advanced Canadian Corporate Bond Index ETF	20230210	35.86	35.86	35.72	35.72	1600	35.72	down	down	correct
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20230210	45.03	45.23	44.83	44.97	3815	44.97	down	up	incorrect
XCG.TO	iShares Canadian Growth Index ETF	20230210	42.85	43.02	42.79	42.99	4513	42.99	up	up	correct
XCH.TO	iShares China Index ETF	20230210	19.46	19.46	19.09	19.22	40356	19.22	down	down	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20230210	59.6	59.65	59.45	59.62	1832	59.62	up	up	correct
XCV.TO	iShares Canadian Value Index ETF	20230210	33.79	33.95	33.77	33.95	3251	33.95	up	up	correct
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20230210	22.88	22.92	22.88	22.92	2152	22.92	up	up	correct
XDG-U.TO	iShares Core MSCI Global Quality Dividend Index ETF	20230210	17.11	17.13	17.11	17.13	6000	17.13	up	up	correct
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20230210	23.5	23.57	23.5	23.57	5800	23.57	up	up	correct
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20230210	25.19	25.34	25.13	25.32	30109	25.32	up	up	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20230210	48.9	48.9	48.9	48.9	525	48.9
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20230210	26.11	26.25	26.11	26.2	3163	26.2	up	down	incorrect
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20230210	24.75	24.75	24.68	24.7	7246	24.7	down	down	correct
XDV.TO	iShares Canadian Select Dividend Index ETF	20230210	28.78	28.86	28.74	28.86	27701	28.86	up	up	correct
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20230210	15.37	15.37	15.31	15.34	2910	15.34	down	down	correct
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20230210	25.49	25.49	25.3	25.36	22303	25.36	down	down	correct
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20230210	32.94	32.94	32.75	32.84	71349	32.84	down	down	correct
XEF-U.TO	iShares Core MSCI EAFE IMI Index ETF	20230210	24.53	24.64	24.53	24.64	1800	24.64	up	up	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20230210	29.8	29.8	29.62	29.68	4035	29.68	down	down	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20230210	25.57	25.57	25.43	25.52	121810	25.52	down	down	correct
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20230210	25.04	25.19	25.04	25.19	2425	25.19	up	down	incorrect
XEU.TO	iShares MSCI Europe IMI Index ETF	20230210	26.29	26.29	26.18	26.18	591	26.18	down	down	correct
XFC.TO	iShares MSCI Multifactor Canada Index ETF	20230210	26.97	26.97	26.97	26.97	200	26.97
XFF.TO	iShares MSCI Multifactor EAFE Index ETF (CAD-Hedged)	20230210	26.31	26.32	26.3	26.32	1400	26.32	up	up	correct
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20230210	27.1	27.22	27.1	27.22	19110	27.22	up	up	correct
XFR.TO	iShares Floating Rate Index ETF	20230210	20.11	20.12	20.11	20.12	3874	20.12	up	up	correct
XGB.TO	iShares Canadian Government Bond Index ETF	20230210	19.13	19.16	19.07	19.08	35462	19.08	down	up	incorrect
XGI.TO	iShares S&P Global Industrials Index ETF (CAD-Hedged)	20230210	41.1	41.47	41.1	41.47	3195	41.47	up	up	correct
XGRO.TO	iShares Core Growth ETF Portfolio	20230210	24.14	24.19	24.05	24.19	63739	24.19	up	up	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20230210	18.72	18.72	18.64	18.67	33955	18.67	down	down	correct
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20230210	65.42	66.26	65.42	66.26	2656	66.26	up	up	correct
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20230210	31.2	31.56	31.2	31.55	3145	31.55	up	up	correct
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20230210	28.28	28.6	28.28	28.59	907	28.59	up	up	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20230210	16.01	16.05	15.96	16.04	17341	16.04	up	up	correct
XID.TO	iShares India Index ETF	20230210	42.8	42.97	42.8	42.91	3543	42.91	up	up	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20230210	20.19	20.21	20.18	20.18	1200	20.18	down	down	correct
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20230210	36.65	36.65	36.65	36.65	700	36.65
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20230210	30.66	30.72	30.58	30.7	19991	30.7	up	up	correct
XINC.TO	iShares Core Income Balanced ETF Portfolio	20230210	19	19	19	19	418	19
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20230210	19.68	19.68	19.46	19.53	90683	19.53	down	up	incorrect
XLY.TO	Auxly Cannabis Group Inc	20230210	0.035	0.035	0.02	0.02	10308110	0.02	down	down	correct
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20230210	26.9	26.9	26.8	26.89	5701	26.89	down	up	incorrect
XMF-A.TO	M Split Corp	20230210	0.15	0.15	0.14	0.14	1550	0.14	down	down	correct
XMF-PC.TO	M Split Corp CLASS II PREF SHA	20230210	1.5	1.5	1.5	1.5	3000	1.5
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20230210	24.06	24.07	23.96	24.06	6001	24.06
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20230210	33.62	33.62	33.5	33.5	329	33.5	down	down	correct
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20230210	23.22	23.33	23.22	23.33	900	23.33	up	up	correct
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20230210	26.02	26.02	26.02	26.02	188	26.02
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20230210	30.57	30.74	30.57	30.74	600	30.74	up	up	correct
XMU.TO	iShares MSCI Min Vol USA Index ETF	20230210	65	65.45	65	65.45	5134	65.45	up	up	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20230210	37.76	38	37.76	37.92	1929	37.92	up	up	correct
XMW.TO	iShares MSCI Min Vol Global Index ETF	20230210	45.11	45.25	45.05	45.25	14086	45.25	up	up	correct
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20230210	26.39	26.39	26.39	26.39	300	26.39
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20230210	18.55	18.55	18.47	18.47	23873	18.47	down	down	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20230210	26.72	26.72	26.6	26.67	3100	26.67	down	down	correct
XTC.TO	Exco Technologies Limited	20230210	7.7	7.85	7.67	7.76	46084	7.76	up	up	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20230210	94.5	95.04	93.87	94.58	60048	94.58	up	up	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20230210	23.03	23.14	23.03	23.14	2664	23.14	up	down	incorrect
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20230210	17.77	17.78	17.71	17.71	12992	17.71	down	down	correct
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20230210	25.8	25.81	25.76	25.78	85957	25.78	down	up	incorrect
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20230210	17.74	17.74	17.7	17.7	1368	17.7	down	down	correct
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20230210	22.49	22.49	22.39	22.48	3676	22.48	down	down	correct
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20230210	18.64	18.64	18.62	18.62	452	18.62	down	down	correct
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20230210	18.07	18.07	18.02	18.03	32393	18.03	down	up	incorrect
XSI.TO	iShares Short Term Strategic Fixed Income ETF	20230210	16.65	16.65	16.65	16.65	380	16.65
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20230210	27.64	27.77	27.64	27.75	869	27.75	up	down	incorrect
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20230210	26.01	26.16	26.01	26.16	1240	26.16	up	up	correct
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20230210	43.1	43.36	43.01	43.32	803631	43.32	up	up	correct
XSQ.TO	iShares Short Term High Quality Canadian Bond Index ETF	20230210	18.35	18.35	18.35	18.35	1780	18.35
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20230210	18.83	18.855	18.83	18.855	12965	18.855	up	up	correct
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20230210	36.66	36.66	36.64	36.65	3708	36.65	down	down	correct
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20230210	39.47	39.47	39.35	39.35	5843	39.35	down	down	correct
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20230210	37.5	37.72	37.4	37.665	17522	37.665	up	up	correct
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20230210	28.99	29.19	28.99	29.19	2700	29.19	up	up	correct
XTD.TO	TDb Split Corp	20230210	5.09	5.09	5.07	5.09	1663	5.09
XTD-PA.TO	TDb Split Corp Priority Equit	20230210	9.95	10	9.95	10	12100	10	up	up	correct
XTG.TO	Xtra-Gold Resources Corp	20230210	0.97	1.02	0.97	1.02	97667	1.02	up	up	correct
XTR.TO	iShares Diversified Monthly Income ETF	20230210	10.52	10.53	10.5	10.52	20161	10.52
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20230210	34.74	34.81	34.59	34.81	2734	34.81	up	up	correct
XULR.TO	iShares ESG MSCI USA Leaders Index ETF	20230210	43.26	43.35	43.26	43.35	2446	43.35	up	up	correct
XUS.TO	iShares Core S&P 500 Index ETF	20230210	67.43	67.66	67.29	67.65	183504	67.65	up	up	correct
XUS-U.TO	iShares Core S&P 500 Index ETF	20230210	51.19	51.39	51.07	51.38	5910	51.38	up	down	incorrect
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20230210	56.38	56.38	56.21	56.29	4371	56.29	down	down	correct
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20230210	40.82	40.88	40.7	40.88	13473	40.88	up	up	correct
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20230210	24.4	24.4	24.4	24.4	732	24.4
XWD.TO	iShares MSCI World Index ETF	20230210	67.37	67.61	67.3	67.6	12133	67.6	up	up	correct
Y.TO	Yellow Pages Limited	20230210	13.91	14.15	13.91	14.05	3685	14.05	up	up	correct
YCM.TO	New Commerce Split Fund	20230210	1.86	1.86	1.85	1.86	1609	1.86
YGR.TO	Yangarra Resources Ltd	20230210	2.4	2.44	2.35	2.41	123230	2.41	up	up	correct
YRB.TO	Yorbeau Resources Inc	20230210	0.065	0.065	0.065	0.065	96957	0.065
YRI.TO	Yamana Gold Inc	20230210	7.49	7.51	7.39	7.44	706028	7.44	down	up	incorrect
YXM-B.TO	CI Morningstar US Momentum Index ETF	20230210	26.87	26.87	26.87	26.87	100	26.87
ZAG.TO	BMO Aggregate Bond Index ETF	20230210	13.65	13.65	13.58	13.6	175442	13.6	down	down	correct
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20230210	33.75	33.76	33.66	33.69	5856	33.69	down	down	correct
ZBBB.TO	BMO BBB Corporate Bond Index ETF	20230210	27.13	27.13	27.13	27.13	100	27.13
ZBK.TO	BMO Equal Weight US Banks Index ETF	20230210	31.6	31.67	31.51	31.67	8585	31.67	up	up	correct
ZCB.TO	BMO Corporate Bond Index ETF	20230210	45.38	45.38	45.24	45.24	2001	45.24	down	down	correct
ZCH.TO	BMO China Equity Index ETF	20230210	16.69	16.69	16.39	16.41	21650	16.41	down	down	correct
ZCLN.TO	BMO Clean Energy Index ETF	20230210	20.44	20.51	20.26	20.51	1945	20.51	up	down	incorrect
ZCM.TO	BMO Mid Corporate Bond Index ETF	20230210	14.82	14.82	14.72	14.78	17847	14.78	down	down	correct
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20230210	31.27	31.27	31.27	31.27	131	31.27
ZCS.TO	BMO Short Corporate Bond Index ETF	20230210	13.17	13.17	13.15	13.15	38752	13.15	down	down	correct
ZDB.TO	BMO Discount Bond Index ETF	20230210	14.58	14.58	14.49	14.49	12953	14.49	down	down	correct
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20230210	23.52	23.53	23.52	23.53	898	23.53	up	up	correct
ZDI.TO	BMO International Dividend ETF	20230210	20.87	20.87	20.76	20.79	4935	20.79	down	up	incorrect
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20230210	53.31	53.42	53.14	53.35	1264	53.35	up	up	correct
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20230210	25.17	25.245	25.17	25.245	2724	25.245	up	up	correct
ZDV.TO	BMO Canadian Dividend ETF	20230210	19.85	20.03	19.85	20.01	57412	20.01	up	up	correct
ZDY.TO	BMO US Dividend ETF	20230210	36.32	36.71	36.32	36.71	2858	36.71	up	up	correct
ZEA.TO	BMO MSCI EAFE Index ETF	20230210	20.06	20.06	19.95	19.99	26432	19.99	down	up	incorrect
ZEB.TO	BMO Equal Weight Banks Index ETF	20230210	36.92	37.03	36.8	36.97	777240	36.97	up	up	correct
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20230210	11.78	11.78	11.75	11.76	6900	11.76	down	down	correct
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20230210	19.33	19.33	19.21	19.21	29706	19.21	down	down	correct
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20230210	62.07	62.95	61.92	62.75	23027	62.75	up	up	correct
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20230210	27.81	27.91	27.75	27.83	10324	27.83	up	up	correct
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20230210	39.3	39.3	39.3	39.3	200	39.3
ZFH.TO	BMO Floating Rate High Yield ETF	20230210	14.13	14.13	14.1	14.11	1900	14.11	down	down	correct
ZFL.TO	BMO Long Federal Bond Index ETF	20230210	13.65	13.65	13.48	13.53	103142	13.53	down	down	correct
ZFM.TO	BMO Mid Federal Bond Index ETF	20230210	14.49	14.49	14.42	14.42	11262	14.42	down	up	incorrect
ZFS.TO	BMO Short Federal Bond Index ETF	20230210	13.31	13.31	13.31	13.31	4000	13.31
ZFS-L.TO	BMO Short Federal Bond Index ETF	20230210	20.4	20.4	20.4	20.4	100	20.4
ZGB.TO	BMO Government Bond Index ETF	20230210	45.16	45.16	44.96	44.96	33701	44.96	down	down	correct
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20230210	68.71	68.82	68.71	68.82	426	68.82	up	down	incorrect
ZGI.TO	BMO Global Infrastructure Index ETF	20230210	43.41	43.87	43.41	43.87	4582	43.87	up	up	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20230210	45.92	45.92	45.63	45.67	3016	45.67	down	down	correct
ZGRO.TO	BMO Growth ETF Portfolio	20230210	36.31	36.35	36.26	36.32	4176	36.32	up	up	correct
ZGSB.TO	BMO Global Strategic Bond Fund	20230210	26.08	26.08	26.06	26.07	500	26.07	down	down	correct
ZHP.TO	BMO US Preferred Share Hedged to CAD Index ETF	20230210	20.51	20.59	20.51	20.59	924	20.59	up	up	correct
ZHU.TO	BMO Equal Weight US Health Care Index	20230210	42.15	42.15	42.15	42.15	217	42.15
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20230210	10.95	11.06	10.94	10.99	62729	10.99	up	up	correct
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20230210	17.05	17.05	16.91	16.91	2900	16.91	down	up	incorrect
ZID.TO	BMO India Equity Index ETF	20230210	37.56	37.58	37.31	37.37	2755	37.37	down	down	correct
ZIN.TO	BMO Equal Weight Industrials Index ETF	20230210	34.91	34.91	34.91	34.91	200	34.91
ZJG.TO	BMO Junior Gold Index ETF	20230210	65.66	65.66	65.05	65.05	392	65.05	down	up	incorrect
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20230210	17.21	17.21	17.14	17.14	1947	17.14	down	down	correct
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20230210	40.82	41.155	40.82	41.07	37220	41.07	up	up	correct
ZLC.TO	BMO Long Corporate Bond Index ETF	20230210	15.19	15.19	15.02	15.03	47342	15.03	down	down	correct
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20230210	16.91	16.92	16.91	16.92	2403	16.92	up	up	correct
ZLH.TO	BMO Low Volatility US Equity Hedged to CAD ETF	20230210	31.74	32.28	31.74	32.28	3000	32.28	up	up	correct
ZLI.TO	BMO Low Volatility International Equity ETF	20230210	22.86	22.86	22.83	22.84	1698	22.84	down	down	correct
ZLU.TO	BMO Low Volatility US Equity ETF	20230210	47.09	47.69	47.09	47.67	7589	47.67	up	up	correct
ZLU-U.TO	BMO Low Volatility US Equity ETF	20230210	36.33	36.61	36.33	36.61	200	36.61	up	down	incorrect
ZMI.TO	BMO Monthly Income ETF	20230210	16.04	16.04	15.93	15.94	3763	15.94	down	up	incorrect
ZMID.TO	BMO S&P US Mid Cap Index ETF	20230210	37.19	37.19	37.19	37.19	215	37.19
ZMP.TO	BMO Mid Provincial Bond Index ETF	20230210	13.55	13.55	13.53	13.54	3199	13.54	down	down	correct
ZMSB.TO	BMO Global Multi-Sector Bond Fund	20230210	27.83	27.83	27.83	27.83	1601	27.83
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20230210	54.19	54.64	54.19	54.4	4375	54.4	up	down	incorrect
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20230210	12.68	12.68	12.62	12.65	15427	12.65	down	up	incorrect
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20230210	53	53.16	52.87	53.03	2069	53.03	up	up	correct
ZPAY.TO	BMO Premium Yield ETF	20230210	28.41	28.41	28.35	28.37	10731	28.37	down	down	correct
ZPAY-F.TO	BMO Premium Yield ETF	20230210	27.15	27.17	27.13	27.14	10431	27.14	down	down	correct
ZPAY-U.TO	BMO Premium Yield ETF	20230210	27.81	27.81	27.81	27.81	100	27.81
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20230210	14.26	14.26	14.26	14.26	401	14.26
ZPL.TO	BMO Long Provincial Bond Index ETF	20230210	12.8	12.8	12.72	12.72	6300	12.72	down	up	incorrect
ZPR.TO	BMO Laddered Preferred Share Index ETF	20230210	9.65	9.65	9.58	9.58	125855	9.58	down	down	correct
ZPS.TO	BMO Short Provincial Bond Index ETF	20230210	12.01	12.01	12.01	12.01	6218	12.01
ZPW.TO	BMO US Put Write ETF	20230210	14.5	14.5	14.5	14.5	2953	14.5
ZQB.TO	BMO High Quality Corporate Bond Index ETF	20230210	27.47	27.47	27.47	27.47	106	27.47