CollectAI

close-tor_stocks

2025/10/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20251029 0 0.04 0.04 0.04 0.04 0 0.04
AAV.TO Advantage Energy Ltd 20251029 0 11.38 11.38 10.82 11.05 1222600 11.05 down down correct
ABX.TO Barrick Gold Corporation 20251029 0 45.08 45.13 44.27 44.7 3302807 44.1374 down down correct
AC.TO Air Canada 20251029 0 18.1 18.23 17.97 18.12 1598700 18.12 up up correct
ACB.TO Aurora Cannabis Inc 20251029 0 6.97 7.02 6.82 6.92 401800 6.92 down down correct
ACD.TO Accord Financial Corp 20251029 0 3.42 3.42 3.42 3.42 100 3.42
ACO-X.TO ATCO Ltd 20251029 0 52.63 52.85 52.1 52.44 156776 51.535 down down correct
ACQ.TO AutoCanada Inc 20251029 0 26.15 26.47 25 25 111700 25 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20251029 0 23.19 23.19 23.19 23.19 0 22.9574
AD-UN.TO Alaris Equity Partners Income Trust 20251029 0 19.41 19.57 19.34 19.4 54435 19.058 down down correct
ADCO.TO Adcore Inc 20251029 0 0.245 0.245 0.245 0.245 1000 0.245
ADN.TO Acadian Timber Corp 20251029 0 15.1 15.1 14.8 14.9 52500 14.6344 down down correct
ADW-A.TO Andrew Peller Limited 20251029 0 5.01 5.02 4.95 4.98 7958 4.9206 down down correct
AEG.TO Aegis Brands Inc 20251029 0 0.29 0.3 0.29 0.29 9500 0.29
AEM.TO Agnico Eagle Mines Limited 20251029 0 223.39 223.72 217.39 218.88 1055972 217.9868 down down correct
AFN.TO Ag Growth International Inc 20251029 0 35.54 35.78 35.11 35.31 86800 35.0842 down down correct
AGF-B.TO AGF Management Limited 20251029 0 13.98 14.16 13.85 13.9 97245 13.7958 down down correct
AGI.TO Alamos Gold Inc 20251029 0 45 45.515 44.29 44.44 1411007 44.4133 down down correct
AI.TO Atrium Mortgage Investment Corporation 20251029 0 11.53 11.53 11.31 11.34 181500 10.964 down down correct
AIF.TO Altus Group Limited 20251029 0 58.08 58.17 57.505 57.71 150332 57.5571 down down correct
AII.TO Almonty Industries Inc 20251029 0 10.65 11.14 9.76 9.91 654200 9.91 down down correct
AIM-PA.TO Aimia Inc 20251029 0 20.53 20.53 20.53 20.53 0 20.1415
AIM-PC.TO Aimia Inc 20251029 0 22.05 22.05 22.05 22.05 0 21.5784
AIM.TO Aimia Inc 20251029 0 2.88 2.89 2.75 2.8 47900 2.8 down down correct
AKT-A.TO AKITA Drilling Ltd 20251029 0 2.04 2.1 2.04 2.08 3300 2.08 up up correct
ALA-PG.TO AltaGas Ltd 20251029 0 25.36 25.36 25.36 25.36 1600 24.985
ALA.TO AltaGas Ltd 20251029 0 42.3 42.49 41.5 41.77 815873 41.4509 down down correct
ALC.TO Algoma Central Corporation 20251029 0 17.68 17.68 17.4 17.63 12981 17.2658 down down correct
ALS.TO Altius Minerals Corporation 20251029 0 36.82 37.275 36.35 36.5 167568 36.4085 down up incorrect
ALYA.TO Alithya Group Inc 20251029 0 1.79 1.84 1.78 1.78 68100 1.78 down up incorrect
AND.TO Andlauer Healthcare Group Inc 20251029 0 54.63 54.65 54.46 54.55 58800 54.55 down up incorrect
AP-UN.TO Allied Properties Real Estate Investment Trust 20251029 0 18.82 18.85 18.3 18.42 590900 17.7649 down down correct
APLI.TO Appili Therapeutics Inc 20251029 0 0.03 0.03 0.03 0.03 3000 0.03
APR-UN.TO Automotive Properties Real Estate Investment Trust 20251029 0 11.14 11.14 10.93 11.11 55700 10.7715 down down correct
APS.TO Aptose Biosciences Inc 20251029 0 1.88 1.88 1.85 1.88 5500 1.88
AQN-PA.TO AQN-PA 20251029 0 24.85 24.85 24.71 24.71 800 24.3092 down down correct
AQN-PD.TO AQN-PD 20251029 0 25.54 25.54 25.54 25.54 0 25.115
AQN.TO Algonquin Power & Utilities Corp 20251029 0 8.03 8.07 7.835 7.87 1363359 7.7866 down down correct
ARB.TO Accelerate Arbitrage Fund 20251029 0 28 28 28 28 413 27.7373
ARE.TO Aecon Group Inc 20251029 0 29.2 30.375 29.1 30.05 1215155 29.8713 up up correct
ARG.TO Amerigo Resources Ltd 20251029 0 2.95 3.18 2.92 3.07 1801600 2.9785 up up correct
ARIS.TO Aris Gold Corp 20251029 0 13.33 13.33 12.76 13.02 1067400 13.02 down down correct
ARX.TO ARC Resources Ltd 20251029 0 25.41 25.74 25.39 25.46 2751700 25.2541 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20251029 0 6.75 6.85 6.54 6.67 742500 6.67 down down correct
ATH.TO Athabasca Oil Corporation 20251029 0 6.77 7.02 6.77 6.9 2791200 6.9 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20251029 0 34.5 34.5 34.5 34.5 0 34.5
ATZ.TO Aritzia Inc 20251029 0 96.46 98.22 96.345 98.04 425500 98.04 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20251029 0 51.76 51.76 51.71 51.71 102 46.4586 down down correct
AUMN.TO Golden Minerals Company 20251029 0 0.53 0.57 0.51 0.51 18400 0.51 down down correct
AVCN.TO Avicanna Inc 20251029 0 0.27 0.27 0.265 0.265 2800 0.265 down down correct
AVL.TO Avalon Advanced Materials Inc 20251029 0 0.07 0.08 0.07 0.07 3792000 0.07
AVNT.TO Avant Brands Inc 20251029 0 0.6 0.6 0.57 0.57 34300 0.57 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20251029 0 20.64 20.64 20.44 20.44 504 20.0051 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20251029 0 21.25 21.25 21.25 21.25 1250 20.4014
AX-UN.TO Artis Real Estate Investment Trust 20251029 0 6.11 6.16 6.05 6.08 42649 16.1438 down down correct
AYA.TO Aya Gold & Silver Inc 20251029 0 14.9 15.13 14.44 14.74 1612800 14.74 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251029 0 26.61 26.85 26.61 26.85 700 25.9477 up down incorrect
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20251029 0 24.52 24.52 24.18 24.18 4100 23.2919 down up incorrect
BB.TO BlackBerry Limited 20251029 0 6.8 6.82 6.61 6.75 2110700 6.75 down down correct
BBD-A.TO Bombardier Inc 20251029 0 197.45 200 197.44 197.61 4200 197.61 up up correct
BBD-B.TO Bombardier Inc 20251029 0 195.88 201.08 195.56 198.76 179334 198.76 up up correct
BBD-PB.TO Bombardier Inc 20251029 0 18 18 17.72 17.72 1651 17.2627 down down correct
BBD-PC.TO Bombardier Inc 20251029 0 24.35 24.35 24.35 24.35 233 23.9734
BBD-PD.TO Bombardier Inc 20251029 0 17.15 17.19 17.1 17.1 1100 16.8195 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20251029 0 48.64 49.44 48.16 48.7 16800 48.6064 up up correct
BCE-PB.TO BCE Inc 20251029 0 19.08 19.09 19.04 19.04 2245 18.5902 down down correct
BCE-PC.TO BCE Inc 20251029 0 19.92 19.92 19.89 19.9 4900 19.2819 down down correct
BCE-PD.TO BCE Inc 20251029 0 19.06 19.15 19.06 19.15 3000 18.6981 up up correct
BCE-PE.TO BCE Inc 20251029 0 19.1 19.1 19.1 19.1 0 18.649
BCE-PF.TO BCE Inc 20251029 0 20.78 20.8 20.78 20.8 600 20.4836 up up correct
BCE-PG.TO BCE Inc 20251029 0 19.35 19.35 19.35 19.35 500 19.1498
BCE-PH.TO BCE Inc 20251029 0 19.88 19.88 19.33 19.33 300 18.8846 down down correct
BCE-PI.TO BCE Inc 20251029 0 19.28 19.29 19.13 19.13 2000 18.9294 down down correct
BCE-PJ.TO BCE Inc 20251029 0 19.2 19.2 19.2 19.2 0 18.7491
BCE-PK.TO BCE Inc 20251029 0 18.75 18.75 18.69 18.73 3087 18.3433 down down correct
BCE-PL.TO BCE Inc 20251029 0 18.6 18.6 18.6 18.6 300 18.0869
BCE-PM.TO BCE Inc 20251029 0 20.15 20.16 20.15 20.16 500 19.8139 up up correct
BCE-PN.TO BCE Inc 20251029 0 19.77 19.77 19.77 19.77 0 19.2458
BCE-PQ.TO BCE Inc 20251029 0 25.34 25.55 25.34 25.55 200 24.743 up up correct
BCE-PR.TO BCE Inc 20251029 0 19.61 19.69 19.61 19.69 2100 19.2154 up up correct
BCE-PS.TO BCE Inc 20251029 0 19.1 19.1 19.07 19.1 1800 18.6494
BCE-PT.TO BCE Inc 20251029 0 19.72 19.72 19.72 19.72 0 19.4214
BCE-PZ.TO BCE Inc 20251029 0 20.55 20.55 20.55 20.55 0 19.9013
BCE.TO BCE Inc 20251029 0 32.78 33.115 32.41 32.79 3105825 32.3477 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20251029 0 71.25 73.89 71.25 72.71 307500 72.5247 up up correct
BDI.TO Black Diamond Group Limited 20251029 0 14.96 15.08 14.77 15.02 113940 14.969 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20251029 0 23.84 23.84 23.84 23.84 0 23.2488
BDT.TO Bird Construction Inc 20251029 0 30.43 30.91 30.42 30.8 140500 30.4362 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20251029 0 65.99 65.99 64.02 64.32 127730 62.2545 down down correct
BEP-PG.TO Brookfield Renewable Partners L.P 20251029 0 25.11 25.15 25.11 25.15 1400 25.15 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20251029 0 25.1 25.1 25.1 25.1 100 24.7338
BEP-UN.TO Brookfield Renewable Partners L.P 20251029 0 44.12 44.13 42.605 42.81 260070 41.7481 down up incorrect
BEPC.TO Brookfield Renewable Corporation 20251029 0 60.6 61.105 59.41 59.54 360800 58.4762 down up incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20251029 0 16.46 16.46 16.46 16.46 1100 16.1865
BFIN.TO Brompton North American Financials Dividend ETF 20251029 0 25.78 25.78 25.78 25.78 0 25.1395
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20251029 0 36.04 36.04 36.04 36.04 0 36.04
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20251029 0 6.62 6.65 6.5 6.58 21500 6.4565 down up incorrect
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20251029 0 35.77 35.77 35.77 35.77 0 35.77
BGU.TO Bristol Gate Concentrated US Equity ETF 20251029 0 49.74 49.74 49.74 49.74 200 49.74
BHC.TO Bausch Health Companies Inc 20251029 0 8.65 8.65 8.2 8.22 380700 8.22 down up incorrect
BIP-PB.TO Brookfield Infrastructure Partners L.P 20251029 0 25.16 25.25 25.16 25.25 3900 24.9111 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20251029 0 25.3 25.48 25.3 25.48 1200 24.6657 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20251029 0 25.25 25.25 25.24 25.25 2468 24.4601
BIP-UN.TO Brookfield Infrastructure Partners L.P 20251029 0 48.09 48.42 47.31 47.9 435705 46.8065 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20251029 0 62.94 62.94 61.11 61.42 220000 60.2895 down down correct
BIR.TO Birchcliff Energy Ltd 20251029 0 6.35 6.38 6.25 6.27 751900 6.2444 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20251029 0 22.95 23.07 22.95 23.07 200 23.07 up up correct
BITC.TO Ninepoint Bitcoin ETF 20251029 0 32.21 32.21 32.06 32.18 310 32.18 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20251029 0 16.47 16.96 16.42 16.85 38100 16.85 up up correct
BK-PA.TO BK-PA 20251029 0 10.42 10.47 10.41 10.47 69233 10.2201 up up correct
BK.TO Canadian Banc Corp 20251029 0 14.1 14.14 13.98 14.03 253550 11.9983 down up incorrect
BKI.TO Black Iron Inc 20251029 0 0.12 0.12 0.12 0.12 39200 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20251029 0 41.59 41.59 41.57 41.57 300 41.3394 down down correct
BLDP.TO Ballard Power Systems Inc 20251029 0 4.82 5.18 4.73 4.97 1111700 4.97 up up correct
BLN.TO Blackline Safety Corp 20251029 0 7.06 7.1 6.95 6.95 73300 6.95 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20251029 0 24.56 24.56 24.56 24.56 0 24.1498
BLX.TO Boralex Inc 20251029 0 28.62 28.885 28.24 28.29 270968 27.931 down down correct
BMO-PE.TO Bank of Montreal 20251029 0 27.31 27.4 27.24 27.4 4800 26.5528 up up correct
BMO.TO Bank of Montreal 20251029 0 178.43 178.43 175.16 175.7 3275410 172.5472 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20251029 0 18.2 18.2 18.14 18.16 28800 17.8144 down down correct
BNE.TO Bonterra Energy Corp 20251029 0 3.56 3.56 3.51 3.56 23543 3.56
BNG.TO Bengal Energy Ltd 20251029 0 0.01 0.01 0.01 0.01 1196300 0.01
BNK-PA.TO Big Banc Split Corp 20251029 0 11 11 11 11 0 10.6528
BNS.TO The Bank of Nova Scotia 20251029 0 91.8 91.92 90.48 91.1 4116917 90.1254 down down correct
BOS.TO AirBoss of America Corp 20251029 0 4.86 4.86 4.64 4.64 9249 4.5992 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20251029 0 21.02 21.06 20.54 20.54 41518 20.0078 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20251029 0 18.09 18.09 17.95 17.95 8150 17.5746 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20251029 0 24.3 24.3 24.3 24.3 816 23.9269
BPO-PE.TO BPO-PE 20251029 0 20.28 20.32 20.22 20.22 9100 19.8959 down down correct
BPO-PG.TO BPO-PG 20251029 0 19.93 19.93 19.73 19.75 4253 19.3491 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20251029 0 19.75 19.76 19.55 19.55 5553 19.1586 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20251029 0 17 17 16.89 16.9 2767 16.6551 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20251029 0 16.57 16.57 16.5 16.54 1350 16.2625 down down correct
BPO-PR.TO BPO-PR 20251029 0 17.97 18.02 17.94 17.95 1584 17.681 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20251029 0 19.6 19.6 19.4 19.4 5628 19.0035 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20251029 0 23.12 23.12 23.12 23.12 100 22.5725
BPS-PA.TO BPS-PA 20251029 0 25.25 25.25 25.25 25.25 0 24.8916
BPS-PB.TO BPS-PB 20251029 0 25.07 25.07 25.07 25.07 0 24.7576
BPS-PC.TO BPS-PC 20251029 0 25.08 25.08 25.08 25.08 0 24.7574
BPS-PU.TO BPS-PU 20251029 0 24.92 24.92 24.92 24.92 0 24.5917
BR.TO Big Rock Brewery Inc 20251029 0 0.96 0.96 0.96 0.96 0 0.96
BRAG.TO Bragg Gaming Group Inc 20251029 0 3.55 3.55 3.42 3.46 28000 3.46 down up incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20251029 0 13.79 13.79 13.51 13.51 8300 12.9578 down up incorrect
BREA.TO Brompton Global Real Assets Dividend ETF 20251029 0 32.32 32.35 32.24 32.24 1300 31.5481 down up incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20251029 0 22.84 23 22.83 22.9 30514 22.6028 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20251029 0 20.81 20.81 20.81 20.81 0 20.5154
BRF-PC.TO BRF-PC 20251029 0 25.06 25.06 25.06 25.06 0 24.6747
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20251029 0 21.34 21.61 21.34 21.6 6900 21.2904 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20251029 0 21.51 21.7 21.5 21.5 5250 21.1905 down down correct
BRY.TO Bri-Chem Corp 20251029 0 0.24 0.26 0.23 0.26 1500 0.26 up up correct
BSKT.TO Manulife Smart Core Bond ETF 20251029 0 8.89 8.89 8.84 8.85 42714 8.7418 down down correct
BSX.TO Belo Sun Mining Corp 20251029 0 0.33 0.33 0.3 0.31 242900 0.31 down up incorrect
BTB-UN.TO BTB Real Estate Investment Trust 20251029 0 3.98 4 3.93 3.94 85678 3.8208 down up incorrect
BTCC-B.TO Purpose Bitcoin ETF 20251029 0 22.14 22.17 21.36 21.61 1061200 21.61 down up incorrect
BTCC-U.TO Purpose Bitcoin ETF 20251029 0 20.2 20.2 19.5 19.69 19900 19.69 down up incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20251029 0 20.5 20.52 19.75 19.96 804200 19.96 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20251029 0 24.81 24.81 24 24.35 11700 24.35 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20251029 0 23.13 23.15 22.32 22.6 881800 22.6 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20251029 0 21.07 21.07 20.49 20.5 8807 20.5 down down correct
BTE.TO Baytex Energy Corp 20251029 0 3.2 3.29 3.2 3.25 3744906 3.2345 up up correct
BTO.TO B2Gold Corp 20251029 0 7.05 7.05 6.61 6.66 5713400 6.6058 down down correct
BU.TO Burcon NutraScience Corporation 20251029 0 2.26 2.26 2.26 2.26 500 2.26
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20251029 0 10.3 10.3 10.25 10.25 600 10.1716 down down correct
BYD.TO Boyd Group Services Inc 20251029 0 214.11 214.11 207.5 207.83 25800 207.6823 down down correct
BYL.TO Baylin Technologies Inc 20251029 0 0.31 0.32 0.31 0.32 29000 0.32 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20251029 0 20.47 20.47 20.34 20.36 2800 19.9907 down down correct
CAE.TO CAE Inc 20251029 0 39.75 39.75 38.91 39.05 408230 39.05 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20251029 0 19.9 19.92 19.9 19.92 200 19.7106 up up correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20251029 0 45.04 45.06 45.04 45.04 13000 44.505
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20251029 0 48.05 48.05 48.05 48.05 600 47.5102
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20251029 0 17.58 17.58 17.58 17.58 0 16.8344
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20251029 0 14.93 14.93 14.93 14.93 0 14.2915
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20251029 0 12.95 13.02 12.8 12.85 10400 12.2817 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20251029 0 38.1195 38.2171 37.2019 37.2507 577716 36.5932 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20251029 0 29.72 30.22 29.72 29.82 1900 29.705 up up correct
CAS.TO Cascades Inc 20251029 0 11.35 11.35 11.13 11.16 123976 11.0529 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20251029 0 18.2 18.2 18.16 18.16 10500 17.96 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20251029 0 9.39 9.39 9.34 9.36 33610 9.2025 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20251029 0 18.66 18.67 18.62 18.63 19900 18.4169 down down correct
CCA.TO Cogeco Communications Inc 20251029 0 66.34 66.57 65.95 66.22 33925 64.2644 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20251029 0 18.38 18.38 18.37 18.37 900 18.1176 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20251029 0 32.92 32.93 32.73 32.73 426 32.5272 down down correct
CCL-B.TO CCL Industries Inc 20251029 0 79.64 79.705 77.76 78.09 325084 77.7916 down down correct
CCM.TO Canagold Resources Ltd 20251029 0 0.49 0.49 0.46 0.46 12700 0.46 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20251029 0 18.43 18.44 18.41 18.41 8100 18.1314 down down correct
CCO.TO Cameco Corporation 20251029 0 144.8 152.85 144.71 148.8 1367387 148.5119 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20251029 0 18.15 18.16 18.14 18.14 7700 17.8297 down down correct
CCS-PC.TO CCS-PC 20251029 0 23.17 23.17 23.17 23.17 400 22.5523
CDIV.TO Manulife Smart Dividend ETF 20251029 0 17.99 17.99 17.72 17.73 5859 18.6394 down up incorrect
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20251029 0 17.16 17.16 17.16 17.16 800 16.9236
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20251029 0 17.26 17.26 17.26 17.26 3500 17.0217
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20251029 0 16.78 16.78 16.77 16.78 8100 16.5468
CEF-U.TO Sprott Physical Gold and Silver Trust 20251029 0 36.8 37.3 36.56 36.74 8300 36.74 down up incorrect
CEF.TO Sprott Physical Gold and Silver Trust 20251029 0 51.45 51.93 51 51.28 57200 51.28 down up incorrect
CEMI.TO CIBC Emerging Markets Equity Index ETF 20251029 0 24.58 24.58 24.39 24.42 3800 24.0442 down up incorrect
CEU.TO CES Energy Solutions Corp 20251029 0 9.56 9.63 9.5 9.61 544900 9.5767 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20251029 0 26.0946 26.0946 25.7862 25.8479 5352 25.6122 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20251029 0 21.47 21.5 21.47 21.47 1900 21.2249
CF-PC.TO Canaccord Genuity Group Inc 20251029 0 24.7 24.83 24.7 24.77 4576 24.3422 up up correct
CF.TO Canaccord Genuity Group Inc 20251029 0 11.75 11.8 11.53 11.58 53500 11.4234 down down correct
CFF.TO Conifex Timber Inc 20251029 0 0.23 0.24 0.23 0.23 14000 0.23
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20251029 0 17 17 16.98 16.98 1600 16.5929 down down correct
CFP.TO Canfor Corporation 20251029 0 12.4 12.4 11.99 12.15 203800 12.15 down down correct
CFW.TO Calfrac Well Services Ltd 20251029 0 3.11 3.16 3.07 3.07 61100 3.07 down down correct
CFX.TO Canfor Pulp Products Inc 20251029 0 0.38 0.38 0.38 0.38 2000 0.38
CG.TO Centerra Gold Inc 20251029 0 17.07 17.1 15.6 15.71 1158600 15.6468 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20251029 0 30.9 30.9 30.9 30.9 0 30.7901
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20251029 0 17.81 17.83 17.8 17.8 5100 17.6079 down down correct
CGG.TO China Gold International Resources Corp. Ltd 20251029 0 22.53 23.01 22.53 22.64 52900 22.64 up up correct
CGI.TO Canadian General Investments Limited 20251029 0 45.87 45.87 45.3 45.7 2152 45.15 down down correct
CGL-C.TO iShares Gold Bullion ETF 20251029 0 46.9 46.9 45.99 46.06 51300 46.06 down down correct
CGL.TO iShares Gold Bullion ETF 20251029 0 31.15 31.15 30.39 30.55 255500 30.55 down down correct
CGLO.TO CIBC Global Growth ETF 20251029 0 31.73 31.74 31.67 31.67 3200 31.6257 down down correct
CGO.TO Cogeco Inc 20251029 0 61 61 59.84 60.07 15499 58.256 down down correct
CGR.TO iShares Global Real Estate Index ETF 20251029 0 30.88 30.92 30.66 30.67 3600 30.5309 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20251029 0 23.57 23.57 23.45 23.45 100 23.1474 down down correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20251029 0 21.15 21.15 21.1 21.1 200 20.7632 down down correct
CGX.TO Cineplex Inc 20251029 0 12.44 12.6 12.3 12.51 188800 12.51 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20251029 0 17.67 17.67 17.25 17.29 26300 16.803 down down correct
CGY.TO Calian Group Ltd 20251029 0 50.99 50.99 49 49.07 7431 48.6537 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20251029 0 13.45 13.46 13.29 13.3 596725 13.0364 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20251029 0 29.9 29.9 29.9 29.9 0 29.8314
CHP-UN.TO Choice Properties Real Estate Investment Trust 20251029 0 14.9 14.9 14.68 14.75 383600 14.442 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20251029 0 59.81 60.56 59.8 60.53 56800 60.5246 up up correct
CHR.TO Chorus Aviation Inc 20251029 0 23.1 23.19 23.03 23.09 63503 23.0046 down down correct
CIA.TO Champion Iron Limited 20251029 0 4.44 4.49 4.41 4.46 435400 4.3601 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20251029 0 61.91 61.93 61.66 61.66 3700 61.5421 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20251029 0 14.4 14.4 14.29 14.29 6000 14.009 down down correct
CIEI.TO CIBC International Equity Index ETF 20251029 0 28.69 28.72 28.69 28.69 1900 28.4921
CIEM.TO CI Emerging Markets Alpha ETF 20251029 0 25.58 25.62 25.55 25.58 6700 25.5208
CIF.TO iShares Global Infrastructure Index ETF 20251029 0 60 60.41 60 60.41 11800 60.2469 up up correct
CIGI.TO Colliers International Group Inc 20251029 0 228.65 229.58 226.365 227.46 43645 227.2267 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20251029 0 30.34 30.42 30.32 30.32 500 30.0474 down down correct
CINT.TO CIBC International Equity ETF 20251029 0 24.12 24.12 23.93 24.03 3600 23.7903 down down correct
CINV.TO CI Global Alpha Innovation ETF 20251029 0 35.7 35.7 35.7 35.7 400 35.7
CIQ-UN.TO Canadian High Income Equity Fund 20251029 0 7 7 7 7 0 7
CIU-PA.TO CIU-PA 20251029 0 21.3 21.4 21.3 21.4 4700 20.8328 up up correct
CIU-PC.TO CIU-PC 20251029 0 17.05 17.05 17.05 17.05 0 16.7768
CJ.TO Cardinal Energy Ltd 20251029 0 7.93 8.07 7.93 8.03 1392600 7.7619 up up correct
CJR-B.TO Corus Entertainment Inc 20251029 0 0.1 0.1 0.09 0.1 248000 0.1
CJT.TO Cargojet Inc 20251029 0 83.28 83.5 80.75 81.11 110900 80.7615 down down correct
CKI.TO Clarke Inc 20251029 0 24.75 24.75 24.75 24.75 0 24.75
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20251029 0 17.7 17.71 17.66 17.67 9100 17.5383 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20251029 0 17.61 17.61 17.55 17.55 6500 17.4023 down down correct
CLML.TO CI Global Climate Leaders Fund 20251029 0 42.94 42.955 42.9 42.9 4700 42.9 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20251029 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20251029 0 473.89 486.92 462.75 472.09 639600 472.09 down down correct
CM-PS.TO CM-PS 20251029 0 25.75 25.91 25.75 25.91 4118 25.5434 up up correct
CM.TO Canadian Imperial Bank of Commerce 20251029 0 116.7 116.895 114.815 115.34 2173981 114.3574 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20251029 0 33.9 33.9 33.9 33.9 2200 33.9
CMAG.TO CI Munro Alternative Global Growth ETF 20251029 0 44.79 44.79 44.79 44.79 100 44.79
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20251029 0 18.96 18.96 18.96 18.96 0 18.6932
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20251029 0 18.29 18.33 18.29 18.33 3500 18.0628 up up correct
CMDO.TO CI Alternative Diversified Opportunities Fund 20251029 0 20.09 20.11 20.08 20.08 700 19.8257 down down correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20251029 0 19.87 19.87 19.87 19.87 0 19.5832
CMG.TO Computer Modelling Group Ltd 20251029 0 5.62 5.62 5.08 5.32 432000 5.2966 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20251029 0 42.32 42.49 42.3 42.38 7900 42.38 up up correct
CMR.TO iShares Premium Money Market ETF 20251029 0 50.0601 50.0601 50.05 50.0601 155045 49.6763
CNAO.TO CI Alternative North American Opportunities Fund 20251029 0 34.98 34.98 34.98 34.98 0 34.98
CNE.TO Canacol Energy Ltd 20251029 0 2.26 2.275 2.2 2.25 6597 2.25 down down correct
CNQ.TO Canadian Natural Resources Limited 20251029 0 43.82 45 43.68 44.83 6197379 44.2522 up down incorrect
CNR.TO Canadian National Railway Company 20251029 0 131.76 131.93 129.32 129.9 1878600 129.0531 down up incorrect
CNT.TO Century Global Commodities Corporation 20251029 0 0.05 0.05 0.04 0.05 3700 0.05
COMM.TO BMO Global Communications Index ETF 20251029 0 47.97 48.11 47.97 48.11 1066 49.5228 up up correct
COW.TO iShares Global Agriculture Index ETF 20251029 0 64.51 64.53 64.19 64.27 1800 63.6782 down down correct
CP.TO Canadian Pacific Railway Limited 20251029 0 103.36 103.7 101.3 101.99 1406400 101.7615 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20251029 0 14.75 14.75 14.24 14.26 30800 14.26 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20251029 0 18.18 18.18 18.16 18.16 10200 17.8316 down down correct
CPX-PA.TO CPX-PA 20251029 0 22.57 22.57 22.57 22.57 800 22.4114
CPX-PC.TO CPX-PC 20251029 0 25.96 25.96 25.96 25.96 0 25.5396
CPX-PE.TO CPX-PE 20251029 0 25.62 25.62 25.62 25.62 2200 25.2151
CPX.TO Capital Power Corporation 20251029 0 69.2 73.65 69.2 71.54 1238251 70.7031 up up correct
CRDL.TO Cardiol Therapeutics Inc 20251029 0 1.6 1.62 1.57 1.58 122400 1.58 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20251029 0 20.91 20.91 20.91 20.91 0 20.7111
CRED.TO CI Alternative Investment Grade Credit Fund 20251029 0 20.33 20.33 20.33 20.33 100 20.1307
CRON.TO Cronos Group Inc 20251029 0 3.45 3.51 3.41 3.43 103700 3.43 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20251029 0 15.18 15.26 14.8 14.89 241538 14.5325 down down correct
CRRX.TO CareRx Corporation 20251029 0 3.53 3.56 3.52 3.53 2205 3.5118
CRT-UN.TO CT Real Estate Investment Trust 20251029 0 16.36 16.39 16.14 16.21 179400 15.8249 down down correct
CRWN.TO Crown Capital Partners Inc 20251029 0 0.63 0.63 0.63 0.63 0 0.63
CS.TO Capstone Mining Corp 20251029 0 12 12.64 11.79 12.33 6227200 12.33 up up correct
CSAV.TO CI High Interest Savings ETF 20251029 0 50 50.01 50 50 22200 49.6714
CSE-PA.TO Capstone Infrastructure Corporation 20251029 0 18.38 18.38 18.38 18.38 100 18.17
CSH-UN.TO Chartwell Retirement Residences 20251029 0 20.52 20.7 20.24 20.38 316542 20.1288 down down correct
CSU.TO Constellation Software Inc 20251029 0 3731.89 3735.61 3447.77 3453.88 125723 3452.4483 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20251029 0 13.69 13.7 13.42 13.46 8228 13.2504 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20251029 0 13.51 13.51 13.31 13.32 2001 12.8861 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20251029 0 170.55 170.75 166 166.12 222900 162.5916 down down correct
CTX.TO Crescita Therapeutics Inc 20251029 0 0.455 0.455 0.455 0.455 1800 0.455
CU-PC.TO CU-PC 20251029 0 24.14 24.34 24.14 24.3 5400 23.6617 up down incorrect
CU-PD.TO CU-PD 20251029 0 22.96 22.97 22.9 22.97 1395 22.3584 up down incorrect
CU-PE.TO Canadian Utilities Limited 20251029 0 22.88 23 22.88 22.9 2300 22.2908 up down incorrect
CU-PF.TO Canadian Utilities Limited 20251029 0 21.22 21.3 21.22 21.3 500 20.7465 up down incorrect
CU-PG.TO CU-PG 20251029 0 21 21.25 21 21.25 1100 20.6909 up down incorrect
CU-PH.TO Canadian Utilities Limited 20251029 0 24.25 24.5 24.25 24.5 2790 23.8495 up down incorrect
CU-PI.TO Canadian Utilities Limited 20251029 0 25.22 25.22 25.22 25.22 1020 24.9403
CU.TO Canadian Utilities Limited 20251029 0 39.31 39.33 38.88 39.05 316205 38.2021 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20251029 0 57.288 57.288 56.1571 56.1571 2674 55.7832 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20251029 0 38.01 38.03 37.92 38 1900 37.9023 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20251029 0 13.26 13.26 13.21 13.21 1000 12.8373 down up incorrect
CVD.TO iShares Convertible Bond Index ETF 20251029 0 18.12 18.13 18.1 18.12 800 17.8259
CVE-PA.TO Cenovus Energy Inc 20251029 0 24.25 24.25 24.25 24.25 50100 24.0916
CVE-PB.TO Cenovus Energy Inc 20251029 0 24 24 24 24 2700 23.7267
CVE.TO Cenovus Energy Inc 20251029 0 23.6 23.93 23.47 23.8 16409900 23.6083 up down incorrect
CVG.TO Clairvest Group Inc 20251029 0 71.63 71.63 71.63 71.63 0 71.63
CWEB.TO Charlotte's Web Holdings Inc 20251029 0 0.22 0.23 0.22 0.22 13400 0.22
CWL.TO The Caldwell Partners International Inc 20251029 0 0.7 0.7 0.7 0.7 3500 0.6853
CWW.TO iShares Global Water Index ETF 20251029 0 66.03 66.45 65.4 65.63 2536 65.4895 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20251029 0 10.72 10.72 10.72 10.72 0 10.5605
CXI.TO Currency Exchange International Corp 20251029 0 24.43 24.5 24.43 24.43 1600 24.43
CYB.TO Cymbria Corporation 20251029 0 84.92 84.98 84.1 84.29 2200 84.29 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20251029 0 73.04 73.04 73.03 73.03 1400 72.9726 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20251029 0 70.88 70.88 70.8 70.8 400 70.7429 down down correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20251029 0 61.04 61.04 60.77 60.81 2200 60.7528 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20251029 0 24.0927 24.2036 24.002 24.0121 5059 23.7379 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20251029 0 19.37 19.37 18.62 18.86 22992 18.4308 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20251029 0 36.31 36.31 36.31 36.31 0 36.2545
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20251029 0 31.47 31.6 31.37 31.37 3000 31.315 down down correct
DBM.TO Doman Building Materials Group Ltd 20251029 0 8.61 8.76 8.61 8.63 153175 8.5032 up up correct
DBO.TO D-BOX Technologies Inc 20251029 0 0.42 0.42 0.41 0.42 352300 0.42
DC-A.TO Dundee Corporation 20251029 0 3.37 3.48 3.34 3.38 84700 3.38 up up correct
DCBO.TO Docebo Inc 20251029 0 38.75 38.75 35.68 35.77 88100 35.77 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20251029 0 18.65 18.65 18.62 18.62 900 18.4789 down down correct
DCM.TO DATA Communications Management Corp 20251029 0 1.31 1.38 1.31 1.34 363000 1.3165 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20251029 0 21.41 21.41 21.41 21.41 0 21.007
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20251029 0 19.24 19.24 19.23 19.23 600 19.0432 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20251029 0 18.19 18.19 18.09 18.09 3700 17.8962 down down correct
DF-PA.TO DF-PA 20251029 0 10.65 10.69 10.65 10.67 6400 10.3802 up up correct
DF.TO Dividend 15 Split Corp. II 20251029 0 7.08 7.09 7.03 7.09 242900 6.634 up up correct
DFN-PA.TO DFN-PA 20251029 0 10.54 10.55 10.52 10.55 72243 10.2608 up up correct
DFN.TO Dividend 15 Split Corp 20251029 0 7.24 7.34 7.23 7.27 814400 6.8042 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20251029 0 59.91 59.91 59.91 59.91 0 59.91
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20251029 0 45.6 45.64 45.01 45.01 3800 44.6386 down down correct
DGS-PA.TO DGS-PA 20251029 0 10.55 10.59 10.55 10.59 12206 10.255 up down incorrect
DGS.TO Dividend Growth Split Corp 20251029 0 7.5 7.53 7.5 7.52 217829 7.0579 up down incorrect
DHT-U.TO DRI Healthcare Trust 20251029 0 10.71 10.71 10.71 10.71 0 10.579
DHT-UN.TO DRI Healthcare Trust 20251029 0 15.12 15.13 14.88 15.1 18400 14.966 down up incorrect
DIAM.TO Star Diamond Corporation 20251029 0 0.03 0.03 0.03 0.03 16200 0.03
DII-B.TO Dorel Industries Inc 20251029 0 1.73 1.73 1.66 1.68 3500 1.68 down up incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20251029 0 12.45 12.48 12.1 12.13 457494 11.853 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20251029 0 46.93 46.93 46.93 46.93 0 46.8597
DIV.TO Diversified Royalty Corp 20251029 0 3.5 3.5 3.44 3.44 167741 3.3564 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20251029 0 17.5 17.5 17.5 17.5 2300 17.0511
DLR-U.TO Horizons U.S. Dollar Currency ETF 20251029 0 10.19 10.2 10.19 10.19 421216 10.0785
DLR.TO Horizons US Dollar Currency ETF 20251029 0 14.2 14.23 14.16 14.23 953100 14.0739 up up correct
DML.TO Denison Mines Corp 20251029 0 4.27 4.52 4.19 4.44 4289100 4.44 up up correct
DND.TO Dye & Durham Limited 20251029 0 5.75 5.75 5.01 5.08 797000 5.08 down down correct
DNG.TO Dynacor Gold Mines Inc 20251029 0 4.34 4.4 4.2 4.2 136500 4.1585 down down correct
DNTL.TO dentalcorp Holdings Ltd 20251029 0 10.92 10.92 10.89 10.89 999600 10.89 down down correct
DOL.TO Dollarama Inc 20251029 0 182.5 182.6 179.09 180.3 513000 180.2041 down down correct
DOO.TO BRP Inc 20251029 0 91.38 92.28 89.58 89.9 78400 89.7025 down down correct
DPM.TO Dundee Precious Metals Inc 20251029 0 31.5 31.5 29.8 30.02 1319434 29.9813 down down correct
DR.TO Medical Facilities Corporation 20251029 0 14.95 14.95 14.57 14.58 14589 14.4959 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20251029 0 19.12 19.12 19.05 19.05 4800 18.8139 down down correct
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20251029 0 40.69 40.74 40.17 40.26 2505 40.1161 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20251029 0 29.1 29.1 28.95 29.04 7200 28.8941 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20251029 0 28.1 28.29 28.1 28.25 7100 28.1473 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20251029 0 37.42 37.42 37.41 37.41 232 37.2646 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20251029 0 41.43 41.43 41.4 41.4 1140 41.4 down down correct
DRM.TO Dream Unlimited Corp 20251029 0 18.6 18.61 18.19 18.32 22300 18.1511 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20251029 0 39.55 39.55 39.55 39.55 200 39.4074
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20251029 0 31.88 31.92 31.87 31.87 2100 31.87 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20251029 0 23.36 23.42 23.35 23.38 10500 23.2916 up up correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20251029 0 51.19 51.19 50.86 51.02 3005 50.8784 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20251029 0 0.96 0.99 0.94 0.94 63000 0.94 down down correct
DRX.TO ADF Group Inc 20251029 0 7.55 7.55 6.96 7.03 167300 7.03 down down correct
DS.TO Dividend Select 15 Corp 20251029 0 7.21 7.28 7.1 7.16 7800 6.8727 down down correct
DSG.TO The Descartes Systems Group Inc 20251029 0 134.63 134.63 125 125.14 407600 125.14 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20251029 0 18.21 18.21 18.12 18.14 6800 17.8839 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20251029 0 43.28 43.28 42.6 42.715 16700 42.3599 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20251029 0 15.83 15.83 15.8 15.8 200 15.8 down down correct
DXF.TO Dynamic Active Global Financial Services ETF 20251029 0 50.7 50.7 50.7 50.7 0 50.4141
DXG.TO Dynamic Active Global Dividend ETF 20251029 0 78.04 78.69 78.02 78.68 29900 78.68 up up correct
DXIF.TO Dynamic Active International ETF 20251029 0 30.05 30.05 29.93 30.05 2500 29.8822
DXN.TO Dynamic Active Global Infrastructure ETF 20251029 0 24.38 24.38 24.38 24.38 0 24.2966
DXO.TO Dynamic Active Crossover Bond ETF 20251029 0 19.85 19.85 19.85 19.85 300 19.5049
DXP.TO Dynamic Active Preferred Shares ETF 20251029 0 25.63 25.63 25.53 25.6 22691 25.2134 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20251029 0 24.16 24.16 24 24 200 23.651 down down correct
DXT.TO Dexterra Group Inc 20251029 0 10.43 10.68 10.43 10.6 12900 10.5105 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20251029 0 73.16 73.53 73.16 73.48 600 73.48 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20251029 0 19.73 19.73 19.7 19.71 14500 19.5072 down down correct
DXW.TO Dynamic Active International Dividend ETF 20251029 0 26.03 26.03 26.03 26.03 0 25.9623
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20251029 0 13.01 13.01 12.91 12.91 500 12.8685 down down correct
DYA.TO dynaCERT Inc 20251029 0 0.135 0.135 0.13 0.13 62000 0.13 down down correct
E.TO Enterprise Group Inc 20251029 0 1.32 1.34 1.3 1.32 80900 1.32
EARN.TO Evolve Active Global Fixed Income Fund 20251029 0 49.57 49.57 49.57 49.57 0 48.525
EBIT-U.TO Bitcoin ETF 20251029 0 39.79 39.79 38.86 39.02 4900 39.02 down down correct
EBIT.TO Bitcoin ETF CAD 20251029 0 55.64 55.7 53.81 54.31 60400 54.31 down down correct
ECN-PC.TO ECN Capital Corp 20251029 0 23.4 23.4 23.38 23.4 2600 22.9465
ECN.TO ECN Capital Corp 20251029 0 2.94 2.94 2.87 2.87 99600 2.8606 down down correct
ECO.TO EcoSynthetix Inc 20251029 0 4.3 4.32 4.21 4.22 7900 4.22 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20251029 0 25.33 25.33 25.33 25.33 0 25.2664
EDGE.TO Evolve Innovation Index Fund 20251029 0 47.76 47.76 47.15 47.15 3900 46.8855 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20251029 0 11.77 11.77 11.64 11.64 403 11.3463 down down correct
EDR.TO Endeavour Silver Corp 20251029 0 11.58 11.6 11.07 11.27 1266900 11.27 down down correct
EDT.TO Spectral Medical Inc 20251029 0 1.55 1.56 1.51 1.56 33835 1.56 up up correct
EDV.TO Endeavour Mining plc 20251029 0 58.18 58.26 55.84 56.28 731200 56.28 down down correct
EFN.TO Element Fleet Management Corp 20251029 0 37.53 37.635 36.84 37.08 472875 36.9471 down down correct
EFR.TO Energy Fuels Inc 20251029 0 27.74 29.46 26.72 28.41 1614100 28.41 up up correct
EFX.TO Enerflex Ltd 20251029 0 17.46 17.87 17.46 17.7 674900 17.6621 up up correct
EGIF.TO Exemplar Growth and Income Fund 20251029 0 25.37 25.37 25.37 25.37 0 25.0351
EGLX.TO Enthusiast Gaming Holdings Inc 20251029 0 0.065 0.07 0.065 0.065 14000 0.065
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20251029 0 37.01 37.01 37.01 37.01 0 36.8518
EIF.TO Exchange Income Corporation 20251029 0 76.7 77.32 76.36 76.58 241100 75.5873 down down correct
EIT-PA.TO Canoe EIT Income Fund 20251029 0 25.66 25.66 25.66 25.66 0 25.0602
EIT-PB.TO Canoe EIT Income Fund 20251029 0 25.7 25.7 25.7 25.7 0 25.1013
EIT-UN.TO Canoe EIT Income Fund 20251029 0 15.38 15.4 15.28 15.28 171905 14.9065 down down correct
ELD.TO Eldorado Gold Corporation 20251029 0 35.89 35.94 34.89 35.04 349931 34.9821 down down correct
ELEF.TO Silver Elephant Mining Corp 20251029 0 0.3 0.32 0.28 0.31 200100 0.31 up up correct
ELF-PF.TO ELF-PF 20251029 0 23.9 23.9 23.9 23.9 800 23.5685
ELF-PG.TO ELF-PG 20251029 0 21.72 21.72 21.7 21.7 800 21.3986 down down correct
ELF-PH.TO E-L Financial Corporation Limited 20251029 0 24.75 24.75 24.63 24.63 2100 24.2908 down down correct
ELF.TO E-L Financial Corporation Limited 20251029 0 16.5 16.5 16.18 16.18 24300 15.1754 down down correct
ELR.TO Eastern Platinum Limited 20251029 0 0.26 0.29 0.26 0.29 290900 0.29 up up correct
EMA-PA.TO Emera Incorporated 20251029 0 21.04 21.06 21.03 21.06 900 20.4636 up up correct
EMA-PC.TO Emera Incorporated 20251029 0 25.3 25.3 25.29 25.3 2300 24.5045
EMA-PE.TO EMA-PE 20251029 0 21.05 21.05 21.05 21.05 240 20.4863
EMA-PF.TO Emera Incorporated 20251029 0 24.7 24.71 24.7 24.71 400 24.0083 up up correct
EMA-PH.TO Emera Incorporated 20251029 0 25.25 25.35 25.25 25.35 22400 24.5704 up up correct
EMA.TO Emera Incorporated 20251029 0 67.8 67.97 66.75 67.32 1511170 65.8739 down down correct
EMP-A.TO Empire Company Limited 20251029 0 48.38 48.7 46.43 46.51 488300 46.2898 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20251029 0 35.12 35.12 34.93 34.98 800 34.98 down down correct
ENB-PA.TO ENB-PA 20251029 0 24.8 25.04 24.8 24.92 5320 24.2424 up up correct
ENB-PB.TO ENB-PB 20251029 0 20.92 20.97 20.92 20.95 1912 20.3225 up up correct
ENB-PD.TO Enbridge Inc 20251029 0 21 21 20.94 20.96 1985 20.3088 down down correct
ENB-PF.TO ENB-PF 20251029 0 21.8 21.86 21.8 21.81 3500 21.1383 up up correct
ENB-PFA.TO Enbridge Inc 20251029 0 22.51 22.51 22.51 22.51 490 21.8208
ENB-PFC.TO Enbridge Inc 20251029 0 22.12 22.19 22.12 22.19 3150 21.5262 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20251029 0 22.5 22.5 22.08 22.08 4940 22.08 down down correct
ENB-PFG.TO Enbridge Inc 20251029 0 22.48 22.48 22.19 22.19 1044 21.5143 down up incorrect
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20251029 0 25.15 25.24 25.11 25.11 5700 24.3535 down up incorrect
ENB-PFU.TO Enbridge Inc 20251029 0 24.1 24.1 24.03 24.03 4600 23.3077 down up incorrect
ENB-PFV.TO Enbridge Inc 20251029 0 24.76 24.76 24.7 24.7 5300 23.881 down up incorrect
ENB-PH.TO ENB-PH 20251029 0 22.6 22.67 22.6 22.67 3285 21.931 up down incorrect
ENB-PJ.TO Enbridge Inc 20251029 0 22.41 22.41 22.41 22.41 0 21.6877
ENB-PN.TO ENB-PN 20251029 0 24.6 24.65 24.42 24.6 6300 23.7798
ENB-PP.TO Enbridge Inc 20251029 0 22.09 22.1 22.05 22.05 11100 21.3377 down up incorrect
ENB-PT.TO ENB-PT 20251029 0 23.14 23.26 23.07 23.16 12100 22.394 up down incorrect
ENB-PV.TO Enbridge Inc 20251029 0 24.55 24.55 24.5 24.5 3902 23.6708 down up incorrect
ENB-PY.TO Enbridge Inc 20251029 0 20.97 20.99 20.9 20.98 5012 20.342 up down incorrect
ENB.TO Enbridge Inc 20251029 0 65.66 65.82 64.93 65.12 5002028 63.364 down up incorrect
ENGH.TO Enghouse Systems Limited 20251029 0 20.95 20.95 20.33 20.37 155527 19.7362 down down correct
ENS-PA.TO E Split Corp 20251029 0 11.22 11.22 11.19 11.19 1400 11.0114 down down correct
ENS.TO E Split Corp 20251029 0 14.97 14.97 14.7 14.72 39200 14.1066 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20251029 0 7.89 7.89 7.5 7.6 71300 7.6 down down correct
EQB.TO Equitable Group Inc 20251029 0 88.43 88.43 86.82 87.44 144400 86.9319 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20251029 0 33 33.02 32.62 32.71 219193 32.5913 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20251029 0 28.82 28.84 28.55 28.56 2545 28.4418 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20251029 0 40.13 40.13 39.78 39.87 28300 39.7141 down down correct
EQX.TO Equinox Gold Corp 20251029 0 15.54 15.55 15.01 15.21 2300203 15.21 down down correct
ERD.TO Erdene Resource Development Corporation 20251029 0 8.48 8.68 8.22 8.26 77200 8.26 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20251029 0 1.1 1.1 1.07 1.08 114100 1.08 down down correct
ERO.TO Ero Copper Corp 20251029 0 29.86 30.77 29.41 29.94 631600 29.94 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20251029 0 45.24 45.32 45.22 45.22 1100 45.1011 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20251029 0 50.39 50.39 50.17 50.18 1668 51.0333 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20251029 0 50.895 51.02 50.72 50.72 597 50.7336 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20251029 0 40.32 40.33 40.21 40.21 2100 40.0097 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20251029 0 24.53 24.53 24.53 24.53 399 24.3442
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20251029 0 58.1 58.1 58.01 58.04 798 58.0737 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20251029 0 50.25 50.25 50.25 50.25 0 50.1524
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20251029 0 68.02 68.12 67.925 68.12 598 68.2139 up up correct
ESI.TO Ensign Energy Services Inc 20251029 0 2.61 2.65 2.56 2.57 29519 2.57 down down correct
ESM.TO Euro Sun Mining Inc 20251029 0 0.175 0.185 0.17 0.18 455300 0.18 up up correct
ET.TO Evertz Technologies Limited 20251029 0 12.77 12.77 12.33 12.33 14800 11.313 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20251029 0 15.41 15.47 14.74 14.97 226000 14.97 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20251029 0 58.65 58.65 58.65 58.65 300 58.5068
ETHQ.TO 3iQ CoinShares Ether ETF 20251029 0 22.02 22.02 20.96 21.29 21700 21.29 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20251029 0 19.41 19.41 17.93 18.11 194300 18.11 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20251029 0 19.95 19.95 19.06 19.33 448400 19.33 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20251029 0 18.46 18.46 18.46 18.46 0 18.1626
EVT.TO Economic Investment Trust Limited 20251029 0 20.68 20.7 20.68 20.7 2300 20.6704 up up correct
EXE.TO Extendicare Inc 20251029 0 15.92 16.1 15.8 15.9 139200 15.7389 down down correct
EXRO.TO Exro Technologies Inc 20251029 0 0.02 0.02 0.02 0.02 0 0.02
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20251029 0 2.92 2.92 2.91 2.91 118945 2.8369 down up incorrect
FAR.TO Foraco International SA 20251029 0 2.17 2.2 2.1 2.1 97100 2.1 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20251029 0 17.67 17.67 17.67 17.67 400 17.234
FBT.TO First Trust NYSE Arca Biotechnology ETF 20251029 0 33.34 33.34 33.34 33.34 0 33.34
FC.TO Firm Capital Mortgage Investment Corporation 20251029 0 12 12.01 11.81 11.83 105445 11.3688 down up incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20251029 0 34.47 34.47 34 34.07 5900 33.7661 down up incorrect
FCCQ.TO Fidelity Canadian High Quality Index ETF 20251029 0 46.2866 46.2967 45.9536 46.0545 1090 45.9038 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20251029 0 18.7714 18.7714 18.5297 18.5297 2284 18.4525 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20251029 0 15.27 15.27 15.21 15.21 1511 15.0769 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20251029 0 32.39 32.39 32.14 32.37 19500 32.1492 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20251029 0 25.54 25.54 25.51 25.52 8000 25.1607 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20251029 0 46.4954 46.5776 46.1562 46.4954 15082 46.2424
FCIV.TO Fidelity International Value Index ETF 20251029 0 43.88 43.88 43.5 43.75 71658 45.2805 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20251029 0 14.44 14.44 14.28 14.3 560 14.156 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20251029 0 62.45 62.45 62.45 62.45 100 62.3449
FCR-UN.TO First Capital Real Estate Investment Trust 20251029 0 18.94 18.96 18.42 18.54 426011 18.1882 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20251029 0 53.8307 53.8307 53.5873 53.7778 6143 53.5023 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20251029 0 27.07 27.07 27.07 27.07 0 26.8278
FCUD.TO Fidelity U.S. High Dividend Index ETF 20251029 0 42.4787 42.5745 42.4787 42.5745 1034 42.2834 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20251029 0 35.2523 35.2523 35.2317 35.242 7283 35.0035 down down correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20251029 0 71.2322 71.2322 71.0591 71.0591 1080 70.9463 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20251029 0 22.6 22.65 22.52 22.58 22534 23.3773 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20251029 0 20.66 20.66 20.66 20.66 0 20.599
FDN.TO First Trust Dow Jones Internet ETF 20251029 0 32.22 32.27 32.14 32.15 500 32.15 down down correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20251029 0 51.69 51.69 51.69 51.69 1600 51.69
FEC.TO Frontera Energy Corporation 20251029 0 5.02 5.05 4.97 5 18300 4.9642 down down correct
FF.TO First Mining Gold Corp 20251029 0 0.32 0.325 0.305 0.305 3414233 0.305 down down correct
FFH-PI.TO Fairfax Financial Holdings Limited 20251029 0 24.96 24.96 24.94 24.96 4500 24.754
FFH-PJ.TO Fairfax Financial Holdings Limited 20251029 0 25 25 25 25 1600 24.6568
FFH-PK.TO Fairfax Financial Holdings Limited 20251029 0 25.39 25.4 25.38 25.4 9362 25.087 up up correct
FFH.TO Fairfax Financial Holdings Limited 20251029 0 2317.17 2334.41 2238.07 2253.87 64018 2235.6332 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20251029 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20251029 0 10.85 10.86 10.83 10.86 67039 10.5301 up up correct
FFN.TO North American Financial 15 Split Corp 20251029 0 8.26 8.28 8.21 8.23 376900 7.7284 down down correct
FGGE.TO Franklin Global Growth Active ETF 20251029 0 26.23 26.23 26.22 26.22 200 26.22 down up incorrect
FGO-U.TO CI Enhanced Government Bond ETF 20251029 0 10.52 10.52 10.52 10.52 0 10.52
FGO.TO CI Enhanced Government Bond ETF 20251029 0 10.16 10.16 10.12 10.12 14458 10.0592 down up incorrect
FHC-F.TO First Trust Dow Jones Internet ETF 20251029 0 21.21 21.21 21.21 21.21 0 21.21
FHC.TO First Trust Dow Jones Internet ETF 20251029 0 32.22 32.33 32.14 32.33 504 32.33 up down incorrect
FHD.TO First Trust NASDAQ Cybersecurity ETF 20251029 0 61.91 61.93 61.66 61.85 3692 61.85 down up incorrect
FHE.TO First Trust Indxx NextG ETF 20251029 0 14.85 14.85 14.85 14.85 0 14.85
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251029 0 20.98 21.55 20.98 21.25 1375 21.25 up down incorrect
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20251029 0 57.74 57.8 57.74 57.8 600 57.7801 up down incorrect
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251029 0 29.81 29.81 29.81 29.81 0 29.8002
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20251029 0 42.34 42.34 42.34 42.34 0 42.3201
FHI-B.TO CI Health Care Giants Covered Call ETF 20251029 0 12.62 12.62 12.62 12.62 0 12.62
FHI.TO CI Health Care Giants Covered Call ETF 20251029 0 10.67 10.68 10.58 10.6 6400 10.3334 down up incorrect
FHM.TO First Trust NYSE Arca Biotechnology ETF 20251029 0 33.12 33.12 33.12 33.12 0 33.12
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251029 0 60.74 60.74 60.74 60.74 0 60.74
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20251029 0 115.98 116.45 115.61 115.61 800 115.61 down up incorrect
FID265.TO Fidelity Canadian Growth Company Sr B 20251029 0 128.7349 128.7349 128.3252 128.7349 0 128.7349
FIE.TO iShares Canadian Financial Monthly Income ETF 20251029 0 9.7423 9.7423 9.6392 9.6495 131532 9.496 down down correct
FIG.TO CI Investment Grade Bond ETF 20251029 0 9.66 9.66 9.61 9.61 25500 9.4821 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20251029 0 17.28 17.48 17.1 17.1 85600 17.1 down down correct
FINO.TO Franklin Innovation Active ETF 20251029 0 32.42 32.42 32.42 32.42 100 32.42
FINT.TO First Trust International Capital Strength ETF 20251029 0 32.75 32.75 32.75 32.75 0 32.541
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20251029 0 18.37 18.37 18.37 18.37 300 18.061
FLCP.TO Franklin Liberty Core Plus Bond ETF 20251029 0 18.31 18.31 18.25 18.25 5700 17.9722 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20251029 0 19.13 19.13 19.13 19.13 0 18.9038
FLI.TO CI U.S. & Canada Lifeco Income ETF 20251029 0 11.28 11.28 11.25 11.25 1500 11.0019 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20251029 0 6.1 6.1 6.1 6.1 0 6.1
FLOT.TO Purpose Floating Rate Income Fund 20251029 0 7.15 7.19 7.14 7.19 520 7.19 up up correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20251029 0 19.52 19.53 19.51 19.53 6700 19.2509 up down incorrect
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20251029 0 56.37 56.45 56.37 56.45 300 56.3281 up down incorrect
FM.TO First Quantum Minerals Ltd 20251029 0 29.25 31.93 29.25 30.51 2993198 30.51 up down incorrect
FN-PA.TO First National Financial Corporation 20251029 0 22.62 22.62 22.62 22.62 22300 22.4486
FN-PB.TO FN-PB 20251029 0 22.95 22.95 22.95 22.95 200 22.657
FNV.TO Franco-Nevada Corporation 20251029 0 265.37 265.37 257.66 260.03 284600 259.5435 down up incorrect
FOOD.TO Goodfood Market Corp 20251029 0 0.29 0.29 0.28 0.285 79600 0.285 down up incorrect
FORA.TO VerticalScope Holdings Inc 20251029 0 3.85 3.94 3.76 3.86 24800 3.86 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20251029 0 64.54 64.54 64.54 64.54 0 64.54
FPR.TO CI Preferred Share ETF 20251029 0 25.06 25.06 25.06 25.06 0 24.7137
FRU.TO Freehold Royalties Ltd 20251029 0 14.1 14.215 14.06 14.09 431589 13.6893 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20251029 0 11.59 12.32 11.59 11.68 2200 11.68 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20251029 0 9.69 9.69 9.68 9.68 4700 9.5525 down down correct
FSF.TO CI Global Financial Sector ETF 20251029 0 33.84 33.84 33.75 33.75 200 33.6106 down down correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20251029 0 16.56 16.56 16.56 16.56 0 16.1363
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20251029 0 35.16 35.16 35.15 35.15 400 35.15 down down correct
FST.TO First Trust Canadian Capital Strength ETF 20251029 0 69.95 69.95 69 69 1900 68.8276 down down correct
FSV.TO FirstService Corporation 20251029 0 221.62 222.25 217.31 217.4 397300 217.0156 down down correct
FSY.TO Forsys Metals Corp 20251029 0 0.4 0.42 0.4 0.4 317700 0.4
FSZ.TO Fiera Capital Corporation 20251029 0 6.35 6.42 6.29 6.32 338494 6.2081 down down correct
FT.TO Fortune Minerals Limited 20251029 0 0.1 0.1 0.09 0.09 905900 0.09 down down correct
FTG.TO Firan Technology Group Corporation 20251029 0 11.1 11.33 10.84 10.9 39200 10.9 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20251029 0 10.59 10.6 10.57 10.6 188230 10.2823 up up correct
FTN.TO Financial 15 Split Corp 20251029 0 11.07 11.07 10.92 11 224400 9.4422 down down correct
FTS-PF.TO Fortis Inc 20251029 0 23.8 23.85 23.8 23.85 800 23.2404 up up correct
FTS-PG.TO FTS-PG 20251029 0 24.8 24.87 24.58 24.84 10100 24.0849 up up correct
FTS-PH.TO Fortis Inc 20251029 0 18.88 18.88 18.8 18.88 800 18.3723
FTS-PI.TO Fortis Inc 20251029 0 17.67 17.67 17.67 17.67 200 17.1898
FTS-PJ.TO Fortis Inc 20251029 0 22.89 22.9 22.89 22.9 2900 22.3066 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20251029 0 23.15 23.21 23.07 23.07 51300 22.406 down down correct
FTS-PM.TO Fortis Inc 20251029 0 24.2 24.23 24.2 24.22 9239 23.5553 up up correct
FTS.TO Fortis Inc 20251029 0 70.5 70.88 69.46 70 1806283 68.8155 down down correct
FTT.TO Finning International Inc 20251029 0 71.04 74.29 70.35 74.24 687250 73.7028 up up correct
FTU-PB.TO FTU-PB 20251029 0 7.71 7.71 7.71 7.71 0 7.3763
FTU.TO US Financial 15 Split Corp 20251029 0 0.51 0.51 0.51 0.51 0 0.51
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20251029 0 36.38 36.38 36.38 36.38 0 36.0384
FURY.TO Fury Gold Mines Limited 20251029 0 0.84 0.84 0.8 0.8 431400 0.8 down down correct
FVI.TO Fortuna Silver Mines Inc 20251029 0 11.61 11.61 11.07 11.21 1285800 11.21 down down correct
FVL.TO Freegold Ventures Limited 20251029 0 1.2 1.24 1.16 1.17 922100 1.17 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20251029 0 32.36 32.37 32.14 32.14 5100 32.0164 down down correct
GAU.TO Galiano Gold Inc 20251029 0 3.6 3.6 3.37 3.38 487800 3.38 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20251029 0 58.02 58.02 57.73 57.73 8829 58.6844 down down correct
GBT.TO BMTC Group Inc 20251029 0 13.1 13.1 13.1 13.1 100 12.9114
GCBD.TO Guardian Canadian Bond ETF 20251029 0 18.71 18.71 18.71 18.71 0 18.5295
GCG.TO Guardian Capital Group Limited 20251029 0 66.82 66.82 66.82 66.82 0 66.4325
GCL.TO Colabor Group Inc 20251029 0 0.29 0.29 0.27 0.29 108500 0.29
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20251029 0 49.07 49.07 48.98 48.98 394 49.4509 down down correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20251029 0 31.9 31.9 31.9 31.9 0 31.7956
GDC.TO Genesis Land Development Corp 20251029 0 3.37 3.37 3.33 3.34 10700 3.2313 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20251029 0 19.19 19.19 19.15 19.15 20800 18.8826 down down correct
GDEP.TO Guardian Directed Equity Path ETF Hedged 20251029 0 19.31 19.31 19.31 19.31 0 19.0373
GDI.TO GDI Integrated Facility Services Inc 20251029 0 27.04 28.07 27.04 28.07 1700 28.07 up up correct
GDL.TO Goodfellow Inc 20251029 0 11.52 12.09 11.52 12.09 3100 11.9472 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20251029 0 19.49 19.55 19.45 19.55 3900 19.0815 up up correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20251029 0 18.94 18.94 18.84 18.84 8800 18.3473 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20251029 0 10.34 10.37 10.34 10.37 1700 10.2432 up up correct
GDV.TO Global Dividend Growth Split Corp 20251029 0 11.8 11.8 11.71 11.77 37700 11.309 down down correct
GEI.TO Gibson Energy Inc 20251029 0 24.4 24.43 23.75 23.78 966288 23.3821 down down correct
GENM.TO Generation Mining Limited 20251029 0 0.51 0.58 0.51 0.56 370157 0.56 up up correct
GEO.TO Geodrill Limited 20251029 0 3.6 3.6 3.52 3.53 12000 3.53 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20251029 0 77.77 77.77 77.23 77.25 684 78.8571 down down correct
GFL.TO GFL Environmental Inc 20251029 0 62.99 62.99 60.55 61.21 371100 61.1883 down down correct
GGD.TO GoGold Resources Inc 20251029 0 2.63 2.64 2.53 2.58 631300 2.58 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20251029 0 67.63 67.63 67.16 67.16 4583 68.5892 down down correct
GH.TO Gamehost Inc 20251029 0 11.73 11.73 11.27 11.56 8800 11.3163 down down correct
GIB-A.TO CGI Inc 20251029 0 122.5 122.6 119.66 119.95 684816 119.5783 down down correct
GIL.TO Gildan Activewear Inc 20251029 0 85.47 87.13 83.85 84.06 755700 83.7254 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20251029 0 38.44 38.45 38.44 38.45 300 38.45 up up correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20251029 0 34.32 34.32 34.32 34.32 0 34.32
GIQU-B.TO Guardian i3 US Quality Growth ETF 20251029 0 42.31 42.31 42.31 42.31 0 41.4273
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20251029 0 38.06 38.06 38.06 38.06 0 38.06
GLO.TO Global Atomic Corporation 20251029 0 0.51 0.51 0.49 0.49 3855200 0.49 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20251029 0 52.58 52.86 49.84 50.86 861800 50.86 down down correct
GMX.TO Globex Mining Enterprises Inc 20251029 0 1.82 1.82 1.71 1.75 85000 1.75 down down correct
GOLD.TO GoldMining Inc 20251029 0 1.95 1.95 1.86 1.89 661000 1.89 down down correct
GOOS.TO Canada Goose Holdings Inc 20251029 0 19.42 19.59 19.35 19.39 79900 19.39 down up incorrect
GRA.TO NanoXplore Inc 20251029 0 2.46 2.46 2.36 2.36 83400 2.36 down up incorrect
GRC.TO Gold Springs Resource Corp 20251029 0 0.08 0.08 0.08 0.08 5000 0.08
GRID.TO Tantalus Systems Holding Inc 20251029 0 4.22 4.35 4.2 4.33 80500 4.33 up up correct
GRN.TO Greenlane Renewables Inc 20251029 0 0.26 0.265 0.26 0.26 51600 0.26
GRT-UN.TO Granite Real Estate Investment Trust 20251029 0 79.35 79.64 76.57 77.13 125621 75.7768 down down correct
GSY.TO goeasy Ltd 20251029 0 171.5 172.5 167.47 168.79 69787 166.9015 down down correct
GTE.TO Gran Tierra Energy Inc 20251029 0 5.26 5.33 5.2 5.23 79700 5.23 down down correct
GUD.TO Knight Therapeutics Inc 20251029 0 5.85 5.85 5.75 5.75 69700 5.75 down down correct
GURU.TO Guru Organic Energy Corp 20251029 0 6.16 6.16 5.53 5.95 14800 5.95 down down correct
GVC.TO Glacier Media Inc 20251029 0 0.17 0.17 0.17 0.17 0 0.17
GWO-PG.TO GWO-PG 20251029 0 24 24.3 24 24.22 2100 23.5677 up up correct
GWO-PH.TO GWO-PH 20251029 0 22.54 22.71 22.54 22.59 2950 21.9826 up up correct
GWO-PI.TO Great-West Lifeco Inc 20251029 0 21.3 21.47 21.3 21.45 1500 20.8886 up up correct
GWO-PL.TO GWO-PL 20251029 0 25.6 25.64 25.6 25.61 1600 24.9013 up up correct
GWO-PM.TO GWO-PM 20251029 0 25.85 25.85 25.8 25.8 1300 25.0808 down down correct
GWO-PN.TO Great-West Lifeco Inc 20251029 0 17.8 17.8 17.7 17.7 2900 17.3526 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20251029 0 24.6 24.6 24.6 24.6 0 23.9257
GWO-PQ.TO Great-West Lifeco Inc 20251029 0 23.77 23.77 23.76 23.76 797 23.116 down down correct
GWO-PR.TO GWO-PR 20251029 0 22.45 22.45 22.45 22.45 600 21.8434
GWO-PS.TO Great-West Lifeco Inc 20251029 0 24.33 24.33 24.3 24.3 1900 23.6441 down down correct
GWO-PT.TO Great-West Lifeco Inc 20251029 0 24.23 24.26 24.23 24.25 1600 23.5951 up up correct
GWO.TO Great-West Lifeco Inc 20251029 0 59.15 59.33 58.5 58.83 1476013 57.671 down down correct
H.TO Hydro One Limited 20251029 0 51.97 52.34 51.05 51.34 912100 51.017 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20251029 0 10.47 10.47 10.43 10.44 8900 10.2645 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20251029 0 32.76 32.76 32.62 32.67 8332 32.3931 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20251029 0 9.25 9.26 9.2 9.2 1100 9.0602 down down correct
HAF.TO Horizons Active Global Fixed Income ETF 20251029 0 7.08 7.09 7.07 7.08 6300 6.9403
HAI.TO Haivision Systems Inc 20251029 0 5.17 5.34 5.17 5.18 33500 5.18 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20251029 0 24.73 24.73 24.73 24.73 900 24.5714
HAZ.TO Horizons Active Global Dividend ETF 20251029 0 41.76 41.76 41.36 41.36 2800 41.1584 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20251029 0 31.17 31.17 31.17 31.17 800 30.855
HBAL.TO Horizons Balanced TRI ETF Portfolio 20251029 0 17.62 17.62 17.48 17.53 4200 17.3569 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20251029 0 50.68 50.68 50.44 50.48 11000 50.48 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20251029 0 11.11 11.62 11.11 11.51 52455 11.51 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20251029 0 12.86 12.86 12.82 12.85 400 12.5014 down down correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20251029 0 12.68 12.68 12.68 12.68 0 12.615
HBF.TO Harvest Brand Leaders Plus Income ETF 20251029 0 10.915 10.92 10.84 10.89 10400 10.5446 down up incorrect
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20251029 0 39.52 39.52 38.94 39.15 1900 38.9873 down up incorrect
HBGD.TO Horizons Big Data & Hardware Index ETF 20251029 0 55.02 55.1 54.43 54.64 4800 54.4286 down up incorrect
HBLK.TO Blockchain Technologies ETF 20251029 0 30.62 30.7 30.34 30.61 4600 30.61 down up incorrect
HBM.TO Hudbay Minerals Inc 20251029 0 22.8 23.12 22.36 22.65 1831300 22.65 down up incorrect
HBP.TO Helix BioPharma Corp 20251029 0 2 2.28 1.88 2.17 5200 2.17 up down incorrect
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20251029 0 34.13 34.195 32.66 32.89 285978 32.89 down up incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20251029 0 30.84 30.84 30.84 30.84 100 30.3955
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20251029 0 33.13 33.13 32.44 32.55 60900 31.9739 down up incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20251029 0 10.54 10.54 10.54 10.54 0 10.54
HCON.TO Horizons Conservative TRI ETF Portfolio 20251029 0 14.99 14.99 14.99 14.99 0 14.8154
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20251029 0 28.91 28.91 28.55 28.6 3400 28.6 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20251029 0 26.73 26.73 26.73 26.73 100 26.6331
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20251029 0 20.4 20.4 20.05 20.17 215000 19.3166 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20251029 0 14.64 14.64 14.62 14.62 497 14.5 down down correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20251029 0 20.41 20.41 20.34 20.4 27730 20.2314 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20251029 0 16.07 16.07 15.91 15.92 20264 15.7751 down up incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20251029 0 13.73 13.76 13.7 13.76 11559 13.6295 up down incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20251029 0 47.85 48.04 46.96 47.21 34311 46.8685 down up incorrect
HERO.TO Evolve E-Gaming Index ETF 20251029 0 48.04 48.12 47.96 47.96 3200 47.906 down up incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20251029 0 51.1 51.1 50.42 50.42 5200 50.42 down up incorrect
HEX.TO Horizons Enhanced Income Equity ETF 20251029 0 13.5 13.5 13.355 13.38 18701 13.2975 down down correct
HFG.TO Hamilton Global Financials ETF 20251029 0 31.47 31.47 31.47 31.47 0 31.1289
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251029 0 10.71 10.71 10.6 10.6 4251 10.5585 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20251029 0 1.99 1.99 1.99 1.99 300 1.99
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20251029 0 10.14 10.15 10.14 10.15 93200 9.9953 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20251029 0 5.05 5.37 5.04 5.32 554359 5.32 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20251029 0 74.61 74.63 73.02 73.12 12900 73.12 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20251029 0 5.56 5.56 5.47 5.52 11200 5.2927 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20251029 0 21.37 21.37 21.18 21.26 14835 21.1028 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20251029 0 79.17 79.17 74.6 75.45 154513 75.45 down down correct
HGY.TO Horizons Gold Yield ETF 20251029 0 15.01 15.12 14.85 14.88 11700 14.5027 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20251029 0 8.8 8.8 8.8 8.8 0 8.5093
HHL-U.TO Harvest Healthcare Leaders Income ETF 20251029 0 8.19 8.19 8.12 8.12 310 8.0602 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20251029 0 7.53 7.53 7.42 7.445 409142 7.1591 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20251029 0 7.84 7.87 7.82 7.82 1414 7.5563 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20251029 0 9.39 9.44 9.39 9.42 97920 9.42 up up correct
HLF.TO High Liner Foods Incorporated 20251029 0 16.76 16.81 16.75 16.75 48400 16.3596 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20251029 0 17.54 17.71 17.43 17.43 1300 17.41 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20251029 0 33.04 33.07 33 33.07 16100 33.07 up up correct
HLS.TO HLS Therapeutics Inc 20251029 0 5.58 5.58 5.33 5.4 7700 5.4 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20251029 0 11.35 11.35 11.05 11.05 9400 11.05 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20251029 0 6.28 6.28 6.28 6.28 0 6.28
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20251029 0 8.78 8.78 8.55 8.62 22900 8.5876 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20251029 0 9.8 9.8 9.77 9.77 1300 9.6459 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20251029 0 9.29 9.32 8.96 9.3 2455300 9.3 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20251029 0 17.01 17.7 16.95 17.02 1588400 17.02 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20251029 0 5.51 5.51 5.4 5.51 997900 5.51
HOG.TO Horizons Pipelines & Energy Services Index ETF 20251029 0 11.25 11.25 11.175 11.19 34702 11.1359 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20251029 0 11.8 11.95 11.69 11.69 16686 11.4617 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20251029 0 16.65 16.65 16.38 16.43 10744 16.1147 down down correct
HOT-U.TO HOT-U 20251029 0 0.35 0.36 0.35 0.35 42600 0.35
HOT-UN.TO American Hotel Income Properties REIT LP 20251029 0 0.35 0.36 0.35 0.35 42610 0.35
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20251029 0 9.62 9.81 9.6 9.61 582200 9.61 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20251029 0 3.03 3.04 3.02 3.04 41300 2.922 up up correct
HPR.TO Horizons Active Preferred Share ETF 20251029 0 10.28 10.31 10.28 10.29 23800 10.082 up up correct
HPS-A.TO Hammond Power Solutions Inc 20251029 0 202.28 205.61 200.01 202.55 114341 202.2311 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251029 0 5.02 5.02 5.02 5.02 0 5.02
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20251029 0 6.26 6.34 6.22 6.24 529209 6.24 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20251029 0 32.83 32.96 32.3 32.8 940405 32.8 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20251029 0 11.52 11.53 11.27 11.34 602743 11.0759 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20251029 0 116.41 116.41 116.16 116.18 84900 116.18 down up incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20251029 0 10.98 11.13 10.93 11.02 388677 11.02 up down incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20251029 0 84.25 84.25 83.57 83.84 1700 83.84 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20251029 0 32.36 32.47 31.85 32.18 387442 32.18 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20251029 0 116.84 116.99 116.84 116.9 14200 116.9 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20251029 0 21.66 21.66 21.66 21.66 0 20.8996
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20251029 0 22.39 22.39 22.39 22.39 117 21.623
HTA.TO Harvest Tech Achievers Growth & Income ETF 20251029 0 20.22 20.22 20.03 20.14 23500 19.3719 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20251029 0 44.48 44.48 44.48 44.48 0 44.48
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20251029 0 61.92 61.92 61.65 61.65 1600 61.65 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20251029 0 15.46 15.46 15.46 15.46 0 15.3605
HUBL.TO Harvest US Bank Leaders Income ETF 20251029 0 13.27 13.45 13.27 13.31 7500 12.8473 up up correct
HUC.TO Horizons Crude Oil ETF 20251029 0 19.62 19.73 19.62 19.64 8100 19.64 up up correct
HUG.TO Horizons Gold ETF 20251029 0 30.17 30.18 29.5 29.5 4900 29.5 down up incorrect
HULC-U.TO Horizons US Large Cap Index ETF 20251029 0 84.24 84.24 84.08 84.08 600 84.08 down up incorrect
HULC.TO Horizons US Large Cap Index ETF 20251029 0 117.26 117.26 116.82 116.82 1700 116.82 down down correct
HUN.TO Horizons Natural Gas ETF 20251029 0 7.35 7.35 7.25 7.25 5800 7.25 down down correct
HURA.TO Horizons Global Uranium Index ETF 20251029 0 63.39 69.33 63.36 69.33 57500 69.2686 up up correct
HUT.TO Hut 8 Mining Corp 20251029 0 70.78 74.5 68.23 72.38 1607400 72.38 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20251029 0 18.84 18.84 18.7 18.78 74500 18.1742 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20251029 0 5.68 5.82 5.62 5.82 361203 5.82 up up correct
HUZ.TO Horizons Silver ETF 20251029 0 20.39 20.4 19.94 19.94 9100 19.94 down down correct
HWO.TO High Arctic Energy Services Inc 20251029 0 0.81 0.82 0.81 0.82 4400 0.82 up up correct
HWX.TO Headwater Exploration Inc 20251029 0 7.31 7.4 7.22 7.33 480100 7.2451 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20251029 0 41.82 41.82 41.48 41.61 5900 41.61 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20251029 0 58.37 58.37 57.83 58.02 31600 58.02 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20251029 0 49.11 49.11 48.77 48.83 4500 48.83 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20251029 0 63.71 63.71 63.35 63.5 700 63.5 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20251029 0 75.02 75.14 74.38 74.91 5700 74.91 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20251029 0 104.5 104.58 103.74 104.55 29800 104.55 up up correct
HXS.TO Horizons S&P 500 Index ETF 20251029 0 99.24 99.28 98.46 99.03 29300 99.03 down down correct
HXX.TO Horizons Europe 50 Index ETF 20251029 0 66 66 65.72 65.79 1100 65.79 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20251029 0 10.71 10.71 10.61 10.61 4300 10.4031 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20251029 0 2.59 2.71 2.59 2.69 192511 2.69 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20251029 0 54.99 55.03 52.24 52.93 213281 52.93 down down correct
IAG.TO iA Financial Corporation Inc 20251029 0 163.25 164.22 162.04 162.93 231500 160.925 down down correct
ICE.TO Canlan Ice Sports Corp 20251029 0 4.95 4.95 4.67 4.94 5400 4.4085 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20251029 0 9.51 9.51 9.49 9.49 6400 9.3204 down down correct
IFA.TO iFabric Corp 20251029 0 1.2 1.24 1.19 1.24 18000 1.24 up up correct
IFC-PA.TO Intact Financial Corporation 20251029 0 21.84 21.89 21.84 21.89 600 21.5865 up up correct
IFC-PC.TO Intact Financial Corporation 20251029 0 24.03 24.2 24.03 24.2 900 23.9851 up up correct
IFC-PE.TO Intact Financial Corporation 20251029 0 24.51 24.51 24.51 24.51 100 24.1777
IFC-PF.TO Intact Financial Corporation 20251029 0 24.65 24.78 24.65 24.78 22400 24.4476 up up correct
IFC-PG.TO Intact Financial Corporation 20251029 0 25.13 25.3 25.13 25.3 7900 24.9256 up up correct
IFC-PI.TO Intact Financial Corporation 20251029 0 25.2 25.2 25.14 25.14 3872 24.7981 down down correct
IFC.TO Intact Financial Corporation 20251029 0 262 262 256.48 258.61 485800 257.3835 down down correct
IFP.TO Interfor Corporation 20251029 0 7.87 7.87 7.67 7.76 348400 7.76 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20251029 0 7.84 7.84 7.84 7.84 0 7.84
IGAF.TO IA Clarington Loomis Global Allocation Fund 20251029 0 16.67 16.67 16.56 16.6 6000 16.6 down down correct
IGB.TO Purpose Global Bond Class 20251029 0 18.53 18.54 18.51 18.53 27200 18.241
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20251029 0 16.79 16.79 16.79 16.79 0 16.6571
IGM.TO IGM Financial Inc 20251029 0 54.33 54.36 53.33 53.5 281453 53.0213 down down correct
III.TO Imperial Metals Corporation 20251029 0 6.6 6.82 6.55 6.7 166800 6.7 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20251029 0 13.37 13.38 13.35 13.36 549006 13.1951 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20251029 0 9.05 9.05 9.03 9.03 1400 8.8057 down down correct
IMG.TO IAMGOLD Corporation 20251029 0 16.68 16.68 15.9 16.03 2116240 16.03 down down correct
IMO.TO Imperial Oil Limited 20251029 0 127.78 131.05 127.54 128.83 1084560 127.448 up up correct
IMP.TO Intermap Technologies Corporation 20251029 0 2.92 2.92 2.76 2.79 69800 2.79 down down correct
INC-UN.TO Income Financial Trust 20251029 0 8.95 9.19 8.95 8.95 2911 8.5893
INO-UN.TO Inovalis Real Estate Investment Trust 20251029 0 0.81 0.84 0.81 0.84 15900 0.8025 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20251029 0 16.38 16.38 16.38 16.38 200 16.3175
IPCO.TO International Petroleum Corporation 20251029 0 21.75 21.93 21.63 21.85 76200 21.85 up up correct
IPO.TO InPlay Oil Corp 20251029 0 12.09 12.53 11.79 11.83 78000 11.5191 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251029 0 33.08 33.08 32.88 32.97 1000 32.97 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20251029 0 35.52 35.53 35.48 35.48 1100 35.48 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20251029 0 12.94 12.94 12.94 12.94 0 12.94
ITH.TO International Tower Hill Mines Ltd 20251029 0 2.56 2.7 2.47 2.57 80000 2.57 up up correct
IVN.TO Ivanhoe Mines Ltd 20251029 0 14.68 14.88 14.4 14.58 4054800 14.58 down down correct
IVQ.TO Invesque Inc 20251029 0 0.115 0.115 0.115 0.115 23500 0.115
JAG.TO Jaguar Mining Inc 20251029 0 5.93 6.02 5.74 5.8 156100 5.8 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20251029 0 41 41 40.97 40.97 2700 40.97 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20251029 0 59.76 60.12 59.07 60.05 5600 59.5322 up up correct
JFS-UN.TO JFT Strategies Fund 20251029 0 25.5 25.68 25.5 25.68 2500 25.68 up up correct
JOY.TO Journey Energy Inc 20251029 0 3.89 3.95 3.77 3.8 215100 3.8 down down correct
JWEL.TO Jamieson Wellness Inc 20251029 0 35.09 35.09 33.87 34.01 40200 33.572 down down correct
K.TO Kinross Gold Corporation 20251029 0 33.01 33.02 31.86 32.24 3894880 32.1971 down down correct
KBL.TO K-Bro Linen Inc 20251029 0 38.5 38.61 37.61 37.61 18700 37.0889 down down correct
KEI.TO Kolibri Global Energy Inc 20251029 0 5.92 6.33 5.92 6.11 23200 6.11 up up correct
KEL.TO Kelt Exploration Ltd 20251029 0 6.16 6.42 6.15 6.17 554400 6.17 up up correct
KEY.TO Keyera Corp 20251029 0 42.27 42.32 41.455 41.56 1045903 41.0608 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20251029 0 66.27 66.37 65.23 65.38 20800 65.38 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20251029 0 62.2 62.22 61.24 61.24 3387 61.24 down down correct
KILO.TO Purpose Gold Bullion Fund 20251029 0 58 58.08 56.81 56.93 36200 56.93 down down correct
KITS.TO Kits Eyecare Ltd 20251029 0 14.01 14.03 13.73 13.86 61900 13.86 down down correct
KLS.TO Kelso Technologies Inc 20251029 0 0.2 0.2 0.2 0.2 0 0.2
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20251029 0 17.41 17.42 17.08 17.2 309946 16.8967 down down correct
KNT.TO K92 Mining Inc 20251029 0 18.03 18.32 17.74 17.85 940900 17.85 down down correct
KPT.TO KP Tissue Inc 20251029 0 9.47 9.47 9.36 9.36 22200 9.1983 down down correct
KRN.TO Karnalyte Resources Inc 20251029 0 0.14 0.14 0.14 0.14 500 0.14
KXS.TO Kinaxis Inc 20251029 0 178.96 178.97 169.3 170.17 72200 170.17 down up incorrect
L.TO Loblaw Companies Limited 20251029 0 56.45 56.755 54.44 54.7 1451883 54.574 down up incorrect
LABS.TO MediPharm Labs Corp 20251029 0 0.075 0.075 0.07 0.075 86500 0.075
LAC.TO Lithium Americas Corp 20251029 0 8.12 8.23 7.93 8 1099507 8 down up incorrect
LAM.TO Laramide Resources Ltd 20251029 0 0.66 0.68 0.65 0.65 361600 0.65 down up incorrect
LAS-A.TO Lassonde Industries Inc 20251029 0 214.87 214.87 214.87 214.87 102 213.8795
LB-PH.TO LB-PH 20251029 0 24 24 24 24 300 23.6252
LB.TO Laurentian Bank of Canada 20251029 0 32.48 32.66 32.25 32.43 122447 32.0519 down down correct
LBS-PA.TO LBS-PA 20251029 0 10.75 10.78 10.72 10.78 46100 10.6012 up up correct
LBS.TO Life & Banc Split Corp 20251029 0 10.95 10.96 10.65 10.65 186400 10.2045 down down correct
LCFS.TO Tidewater Renewables Ltd 20251029 0 3.92 4.09 3.92 4.09 7500 4.09 up up correct
LCS-PA.TO LCS-PA 20251029 0 11.43 11.43 11.43 11.43 700 11.0723
LCS.TO Brompton Lifeco Split Corp 20251029 0 9.88 9.89 9.59 9.62 10920 7.716 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20251029 0 27.18 27.18 27.18 27.18 100 26.0355
LEAD.TO Evolve Future Leadership Hedged 20251029 0 24.91 24.91 24.91 24.91 0 23.7725
LFE-PB.TO Canadian Life Companies Split Corp 20251029 0 10.7 10.71 10.66 10.7 8100 10.4102
LFE.TO Canadian Life Companies Split Corp 20251029 0 6.49 6.5 6.46 6.49 94500 6.0521
LGD.TO Liberty Gold Corp 20251029 0 0.7 0.8 0.7 0.76 2036200 0.76 up up correct
LGO.TO Largo Resources Ltd 20251029 0 1.64 1.65 1.55 1.65 70000 1.65 up down incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20251029 0 28.16 28.38 28.16 28.33 232109 28.0018 up down incorrect
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20251029 0 23.95 23.95 23.76 23.76 1025 22.6636 down up incorrect
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20251029 0 19.56 19.56 19.56 19.56 0 18.65
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20251029 0 19 19 18.79 18.84 52000 17.9384 down up incorrect
LN.TO Loncor Gold Inc 20251029 0 1.29 1.29 1.28 1.28 298600 1.28 down up incorrect
LNF.TO Leon's Furniture Limited 20251029 0 28.86 29.05 28.65 28.85 14995 28.6058 down down correct
LNR.TO Linamar Corporation 20251029 0 76.22 76.26 74.91 76 129883 75.7084 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20251029 0 41.89 41.89 41.89 41.89 0 41.89
LS.TO Middlefield Healthcare & Life Sciences ETF 20251029 0 11.6 11.6 11.39 11.4 1295 11.3504 down down correct
LSPD.TO Lightspeed POS Inc 20251029 0 17.6 17.67 16.87 17.03 567100 17.03 down down correct
LUC.TO Lucara Diamond Corp 20251029 0 0.19 0.19 0.18 0.19 34300 0.19
LUG.TO Lundin Gold Inc 20251029 0 95.78 96.75 93.64 93.81 1292800 92.8556 down down correct
LUN.TO Lundin Mining Corporation 20251029 0 22.45 24.03 22.36 23.47 3814600 23.4449 up up correct
MAL.TO Magellan Aerospace Corporation 20251029 0 17.87 17.87 17.31 17.59 24082 17.5408 down down correct
MARI.TO Marimaca Copper Corp 20251029 0 10.99 11.08 10.76 10.76 30100 10.76 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20251029 0 28.43 28.43 28.35 28.35 200 27.9689 down down correct
MBX.TO Microbix Biosystems Inc 20251029 0 0.25 0.25 0.25 0.25 20400 0.25
MCB.TO McCoy Global Inc 20251029 0 3.45 3.58 3.41 3.52 32600 3.4904 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20251029 0 50.42 50.42 50.1 50.1 300 49.6306 down up incorrect
MCON.TO Mackenzie Conservative Allocation ETF 20251029 0 24.04 24.04 24.03 24.03 2500 23.4856 down up incorrect
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20251029 0 20.1 20.1 20.1 20.1 23600 19.845
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20251029 0 56.68 56.68 55.77 55.77 800 55.3779 down up incorrect
MDI.TO Major Drilling Group International Inc 20251029 0 12.83 12.9 12.53 12.6 113409 12.6 down up incorrect
MDNA.TO Medicenna Therapeutics Corp 20251029 0 1.63 1.63 1.39 1.4 140800 1.4 down up incorrect
MDP.TO Medexus Pharmaceuticals Inc 20251029 0 2.83 2.88 2.82 2.88 16500 2.88 up down incorrect
MEG.TO MEG Energy Corp 20251029 0 29.65 29.85 29.53 29.8 635800 29.8 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20251029 0 37.15 37.41 37.15 37.34 4249 36.9177 up up correct
MEQ.TO Mainstreet Equity Corp 20251029 0 194.08 194.08 189 189.65 7200 189.5647 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20251029 0 22.76 22.76 22.61 22.61 4713 22.023 down down correct
MFC-PC.TO Manulife Financial Corporation 20251029 0 22.57 22.6 22.51 22.51 1100 21.9359 down up incorrect
MFC-PF.TO Manulife Financial Corporation 20251029 0 18.25 18.25 18.24 18.25 2200 17.9645
MFC-PI.TO MFC-PI 20251029 0 25.72 25.72 25.6 25.6 1175 24.8613 down up incorrect
MFC-PJ.TO Manulife Financial Corporation 20251029 0 25.44 25.44 25.44 25.44 0 24.6846
MFC-PK.TO Manulife Financial Corporation 20251029 0 24.92 25.04 24.92 25.04 3900 24.2697 up up correct
MFC-PL.TO Manulife Financial Corporation 20251029 0 24.39 24.4 24.39 24.4 1900 23.6928 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20251029 0 24.09 24.46 24.09 24.46 2500 23.7871 up up correct
MFC-PN.TO Manulife Financial Corporation 20251029 0 24.22 24.275 24.11 24.11 9850 23.4773 down down correct
MFC-PP.TO MFC-PP 20251029 0 18.35 18.35 18.35 18.35 0 17.8833
MFC-PQ.TO MFC-PQ 20251029 0 25.39 25.39 25.39 25.39 100 24.6598
MFC.TO Manulife Financial Corporation 20251029 0 45.71 45.74 45.06 45.4 3553900 44.5538 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20251029 0 49.9748 49.9748 49.9748 49.9748 0 49.9748
MFI.TO Maple Leaf Foods Inc 20251029 0 28.24 28.39 27.37 27.51 235039 26.6694 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20251029 0 16.27 16.27 16.22 16.22 16000 15.638 down down correct
MG.TO Magna International Inc 20251029 0 63.13 63.6 62.72 63.5 1291274 62.3928 up up correct
MGA.TO Mega Uranium Ltd 20251029 0 0.45 0.45 0.42 0.43 798600 0.43 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20251029 0 17.18 17.18 17.18 17.18 0 16.9556
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20251029 0 16.35 16.36 16.29 16.31 11300 16.047 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20251029 0 33.32 33.33 33.21 33.21 2000 33.0342 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20251029 0 18.3 18.99 18.3 18.4 12500 18.1363 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20251029 0 13.75 13.75 13.46 13.55 124800 13.3486 down down correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20251029 0 43.09 43.09 42.79 42.79 3900 42.2286 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20251029 0 38.97 38.97 38.79 38.79 900 38.5359 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20251029 0 19.66 19.66 19.56 19.56 25100 19.2134 down down correct
MKP.TO MCAN Mortgage Corporation 20251029 0 21.56 21.78 21.42 21.46 90300 21.0776 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20251029 0 2.9 2.94 2.9 2.92 5016 2.8814 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20251029 0 39.95 39.95 37.79 38 3800 38 down down correct
MNT-U.TO MNT-U 20251029 0 41.62 41.62 41.62 41.62 500 41.62
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20251029 0 57.27 58.09 56.79 56.81 74300 56.81 down down correct
MOGO.TO Mogo Inc 20251029 0 2.29 2.32 2.22 2.26 62311 2.26 down down correct
MPC-C.TO Madison Pacific Properties Inc 20251029 0 5 5 5 5 0 4.9475
MPC.TO Madison Pacific Properties Inc 20251029 0 5.35 5.35 5.35 5.35 1900 5.2961
MPCT-UN.TO Dream Impact Trust 20251029 0 1.62 1.64 1.6 1.61 18300 1.61 down down correct
MPVD.TO Mountain Province Diamonds Inc 20251029 0 0.05 0.05 0.05 0.05 506000 0.05
MRC.TO Morguard Corporation 20251029 0 115 115 115 115 200 114.7993
MRD.TO Melcor Developments Ltd 20251029 0 14.6 14.6 14.55 14.6 2708 14.4765
MRE.TO Martinrea International Inc 20251029 0 10.24 10.24 10.11 10.18 199493 10.1306 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20251029 0 17.81 17.95 17.7 17.79 29709 17.4657 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20251029 0 5.88 5.89 5.88 5.88 1000 5.7847
MRU.TO Metro Inc 20251029 0 94.51 94.65 91.5 91.99 610913 91.5958 down down correct
MSV.TO Minco Silver Corporation 20251029 0 0.3 0.3 0.3 0.3 2300 0.3
MTL.TO Mullen Group Ltd 20251029 0 14.29 14.29 14.11 14.16 148600 13.8443 down down correct
MTY.TO MTY Food Group Inc 20251029 0 34.6 34.6 33.88 33.95 108200 33.3295 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20251029 0 18.47 18.57 18.47 18.56 26600 18.1709 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20251029 0 67.29 67.29 67.29 67.29 200 67.29
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20251029 0 58.8 58.8 58.8 58.8 100 58.5368
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20251029 0 54.92 54.92 54.92 54.92 0 54.92
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20251029 0 47.3 47.3 47.3 47.3 0 47.0562
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20251029 0 35.66 35.66 35.66 35.66 0 33.8592
MUX.TO McEwen Mining Inc 20251029 0 27.54 27.54 25.74 25.98 95700 25.98 down down correct
MX.TO Methanex Corporation 20251029 0 48.05 48.4 47.26 47.5 212840 47.2694 down down correct
MXG.TO Maxim Power Corp 20251029 0 4.62 4.72 4.62 4.64 11100 4.64 up up correct
NA-PC.TO National Bank of Canada 20251029 0 26.41 26.5 26.41 26.45 4500 26.0228 up up correct
NA-PE.TO National Bank of Canada 20251029 0 25.6 25.6 25.6 25.6 2500 25.2447
NA-PG.TO National Bank of Canada 20251029 0 26.41 26.63 26.41 26.63 600 26.1954 up up correct
NA-PS.TO National Bank of Canada 20251029 0 25.8 25.81 25.8 25.8 8700 25.4188
NA.TO National Bank of Canada 20251029 0 156.74 156.96 154.06 155.01 2100121 153.913 down down correct
NALT.TO NBI Liquid Alternatives ETF 20251029 0 21.36 21.36 21.31 21.31 1800 21.31 down down correct
NANO.TO Nano One Materials Corp 20251029 0 1.68 1.69 1.56 1.62 141100 1.62 down down correct
NCF.TO Northcliff Resources Ltd 20251029 0 0.165 0.2 0.165 0.195 294700 0.195 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20251029 0 37.72 37.72 37.72 37.72 0 37.4531
NDM.TO Northern Dynasty Minerals Ltd 20251029 0 2.8 2.87 2.69 2.82 1187100 2.82 up up correct
NEO.TO Neo Performance Materials Inc 20251029 0 18.85 18.85 17.86 18.01 304500 17.8954 down down correct
NEXT.TO NextSource Materials Inc 20251029 0 0.42 0.43 0.39 0.43 597000 0.43 up up correct
NFI.TO NFI Group Inc 20251029 0 14.13 14.23 13.86 13.98 182600 13.98 down down correct
NG.TO NovaGold Resources Inc 20251029 0 11.72 11.72 11.07 11.29 713200 11.29 down down correct
NGD.TO New Gold Inc 20251029 0 9.75 10.59 9.34 9.81 6326200 9.81 up up correct
NGPE.TO NBI Global Private Equity ETF 20251029 0 52.475 52.48 52.14 52.29 5147 57.0769 down down correct
NHYB.TO NBI High Yield Bond ETF 20251029 0 22.02 22.02 21.95 21.95 500 21.5549 down down correct
NINT.TO NBI Active International Equity ETF 20251029 0 27.05 27.05 27.05 27.05 0 28.1812
NOA.TO North American Construction Group Ltd 20251029 0 21.3 21.92 21.3 21.91 141000 21.7774 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20251029 0 47.84 47.84 47.83 47.83 2200 47.83 down down correct
NPI-PA.TO NPI-PA 20251029 0 23.47 23.59 23.47 23.58 900 23.2286 up up correct
NPI-PB.TO NPI-PB 20251029 0 22.05 22.05 22.05 22.05 102 21.7205
NPI.TO Northland Power Inc 20251029 0 25.27 25.48 25.125 25.43 864255 24.9405 up up correct
NPK.TO Verde Agritech Plc 20251029 0 1.41 1.41 1.15 1.33 323300 1.33 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20251029 0 26.26 26.33 26.24 26.24 5173 26.9784 down down correct
NREA.TO NBI Global Real Assets Income ETF 20251029 0 25.38 25.38 25.38 25.38 99 25.4784
NSCB.TO NBI Sustainable Canadian Bond ETF 20251029 0 22.95 22.95 22.94 22.94 397 22.8872 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20251029 0 23 23 23 23 0 22.7411
NSCE.TO NBI Sustainable Canadian Equity ETF 20251029 0 47.45 47.45 46.32 46.325 5376 48.2218 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20251029 0 44.84 44.89 44.83 44.89 2200 44.6867 up up correct
NTR.TO Nutrien Ltd 20251029 0 79.57 79.65 78.14 78.71 775700 78.2043 down down correct
NUAG.TO New Pacific Metals Corp 20251029 0 3.06 3.06 2.9 3.04 254200 3.04 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20251029 0 21.67 21.68 21.64 21.65 6400 21.333 down down correct
NUSA.TO NBI Active U.S. Equity ETF 20251029 0 51.01 51.01 51.01 51.01 187 51.9846
NVA.TO NuVista Energy Ltd 20251029 0 16.21 16.46 16.15 16.34 444400 16.34 up up correct
NVO.TO Novo Resources Corp 20251029 0 0.15 0.155 0.145 0.155 242200 0.155 up up correct
NWC.TO The North West Company Inc 20251029 0 45.8 46.1 44.63 44.87 197189 44.4946 down up incorrect
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20251029 0 5.16 5.16 5.065 5.08 786474 4.9412 down up incorrect
NXE.TO NexGen Energy Ltd 20251029 0 13.24 13.65 12.92 13.5 3580400 13.5 up down incorrect
NXF-B.TO CI Energy Giants Covered Call ETF 20251029 0 7.26 7.26 7.26 7.26 100 7.26
NXF.TO CI Energy Giants Covered Call ETF 20251029 0 5.37 5.435 5.37 5.41 5300 5.3024 up down incorrect
NXR-UN.TO Nexus Real Estate Investment Trust 20251029 0 7.99 8.01 7.79 7.79 128900 7.5301 down up incorrect
NXTG.TO First Trust Indxx NextG ETF 20251029 0 15.23 15.23 15.23 15.23 0 15.23
OBE.TO Obsidian Energy Ltd 20251029 0 8.36 8.56 8.28 8.31 212500 8.31 down up incorrect
OGC.TO OceanaGold Corporation 20251029 0 31.48 31.95 30.53 30.61 1089100 30.5018 down down correct
OGD.TO Orbit Garant Drilling Inc 20251029 0 1.49 1.54 1.44 1.47 213800 1.47 down down correct
OGI.TO OrganiGram Holdings Inc 20251029 0 2.28 2.29 2.23 2.24 94400 2.24 down down correct
OLA.TO Orla Mining Ltd 20251029 0 15.1 15.1 14.21 14.31 785900 14.2948 down down correct
OLY.TO Olympia Financial Group Inc 20251029 0 114.01 114.95 113.98 113.98 1000 111.6573 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20251029 0 49.79 49.79 49.79 49.79 100 49.3367
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20251029 0 25.03 25.03 25.01 25.01 800 24.9112 down down correct
ONEQ.TO ONE Global Equity ETF 20251029 0 50.2 50.2 50.2 50.2 100 49.7954
ONEX.TO Onex Corporation 20251029 0 120.41 120.41 117.82 118.34 63058 118.2385 down down correct
OPT.TO Optiva Inc 20251029 0 0.22 0.23 0.22 0.23 1500 0.23 up up correct
OR.TO Osisko Gold Royalties Ltd 20251029 0 45 45.07 43.95 44.52 570872 44.4477 down down correct
ORV.TO Orvana Minerals Corp 20251029 0 1.37 1.4 1.3 1.39 267000 1.39 up up correct
OTEX.TO Open Text Corporation 20251029 0 55.27 55.42 53.05 53.17 957800 52.1747 down down correct
OVV.TO Ovintiv Inc 20251029 0 51.02 51.88 50.98 51.41 148007 51.0273 up up correct
PAAS.TO Pan American Silver Corp 20251029 0 50.51 50.52 48.64 48.94 855916 48.6256 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20251029 0 19.05 19.05 19.04 19.04 1400 18.4844 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20251029 0 16.74 16.74 16.74 16.74 100 16.5033
PBH.TO Premium Brands Holdings Corporation 20251029 0 97.85 97.85 94.7 94.8 172136 94.0105 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251029 0 68.91 68.91 68.09 68.17 500 68.17 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20251029 0 52.11 52.36 52.11 52.36 200 52.36 up up correct
PBL.TO Pollard Banknote Limited 20251029 0 21.8 21.81 21.19 21.19 7334 21.1356 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20251029 0 15.9 15.9 15.82 15.82 7300 15.2028 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20251029 0 18.71 18.73 18.595 18.595 6100 18.211 down down correct
PD.TO Precision Drilling Corporation 20251029 0 80.98 82.3 80.76 81.68 110100 81.68 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20251029 0 41.0455 41.1387 40.8799 41.0041 4637 40.3771 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20251029 0 36.99 37.01 36.79 36.79 2600 36.3985 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20251029 0 9.49 9.49 9.345 9.345 30400 8.9797 down down correct
PDV-PA.TO PDV-PA 20251029 0 10.85 10.85 10.85 10.85 0 10.574
PDV.TO Prime Dividend Corp 20251029 0 10.6 10.65 10.6 10.65 2500 10.2316 up up correct
PET.TO Pet Valu Holdings Ltd 20251029 0 36.09 36.2 34.73 34.75 50300 34.6042 down down correct
PEY.TO Peyto Exploration & Development Corp 20251029 0 20.38 20.58 20.2 20.3 695300 19.8174 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20251029 0 25.27 25.39 25.22 25.235 4606 25.1495 down down correct
PFH-F.TO Invesco Fundamental High Yield Corporate Bond Index ETF 20251029 0 18.21 18.21 18.21 18.21 0 15.4511
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20251029 0 10.27 10.27 10.25 10.27 31600 10.1221
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20251029 0 19.5 19.5 19.5 19.5 5100 19.2844
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20251029 0 20.62 20.68 20.55 20.55 9100 20.55 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20251029 0 16.18 16.18 16.07 16.09 45100 15.9634 down down correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20251029 0 15.09 15.1 15.09 15.1 400 15.1 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20251029 0 9.75 9.78 9.74 9.78 19920 9.5545 up up correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20251029 0 7.56 7.56 7.44 7.46 26000 7.1786 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251029 0 45.37 45.44 45.37 45.44 200 45.44 up up correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20251029 0 39.86 39.86 39.86 39.86 100 39.86
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20251029 0 21.37 21.37 21.37 21.37 0 20.938
PHX.TO PHX Energy Services Corp 20251029 0 7.3 7.34 7.25 7.31 282106 7.1214 up up correct
PHYS-U.TO PHYS-U 20251029 0 29.95 30.16 29.61 29.74 272300 29.74 down down correct
PHYS.TO Sprott Physical Gold Trust 20251029 0 41.85 42.04 41.29 41.55 345100 41.55 down up incorrect
PIC-A.TO Premium Income Corporation 20251029 0 7.96 7.96 7.87 7.885 25427 6.8996 down up incorrect
PIC-PA.TO PIC-PA 20251029 0 16.35 16.41 16.33 16.39 15472 15.971 up down incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20251029 0 28.94 28.98 28.88 28.94 1500 28.6479
PIF.TO Polaris Infrastructure Inc 20251029 0 14.2 14.2 14 14.05 15980 13.5884 down up incorrect
PINC.TO Purpose Multi-Asset Income Fund 20251029 0 20.11 20.11 19.95 19.95 900 19.6212 down up incorrect
PINV.TO Purpose Global Innovators Fund ETF 20251029 0 26.44 26.44 26.44 26.44 0 26.44
PKI.TO Parkland Corporation 20251029 0 40.47 40.84 40.27 40.41 511500 40.41 down up incorrect
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20251029 0 18.99 18.99 18.8 18.8 3900 18.605 down down correct
PLV.TO Invesco Low Volatility Portfolio ETF 20251029 0 26.56 26.56 26.55 26.55 2700 26.4343 down down correct
PLZ-UN.TO Plaza Retail REIT 20251029 0 4.1 4.1 4.05 4.07 26916 3.9592 down down correct
PME.TO Sentry Select Primary Metals Corp 20251029 0 3.78 3.81 3.78 3.78 6800 3.7217
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20251029 0 20.11 20.11 20.04 20.04 4700 19.6317 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20251029 0 18.52 18.52 18.475 18.51 157912 18.1402 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20251029 0 26.83 26.89 26.63 26.63 1000 26.63 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20251029 0 18.89 18.89 18.89 18.89 600 18.5535
PNC-A.TO Postmedia Network Canada Corp 20251029 0 1.21 1.21 1.21 1.21 0 1.21
PNC-B.TO Postmedia Network Canada Corp 20251029 0 1.15 1.15 1.15 1.15 400 1.15
PNE.TO Pine Cliff Energy Ltd 20251029 0 0.74 0.75 0.73 0.73 31900 0.7263 down down correct
PNP.TO Pinetree Capital Ltd 20251029 0 11.22 12 11.14 11.97 11600 11.97 up up correct
POU.TO Paramount Resources Ltd 20251029 0 22.56 22.89 22.51 22.62 337118 22.4343 up up correct
POW-PA.TO POW-PA 20251029 0 25.25 25.25 25.19 25.21 3320 24.86 down down correct
POW-PB.TO POW-PB 20251029 0 24.63 24.65 24.57 24.57 1200 24.2417 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20251029 0 25.69 25.75 25.67 25.67 1300 25.3146 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20251029 0 23.19 23.19 23.19 23.19 400 22.8801
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20251029 0 25.15 25.2 25.15 25.2 3895 24.8507 up up correct
POW.TO Power Corporation of Canada 20251029 0 64.38 64.67 63.83 64.38 1750134 63.842
PPL-PA.TO Pembina Pipeline Corporation 20251029 0 24.76 24.9 24.76 24.9 4700 24.1006 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20251029 0 24.75 24.77 24.75 24.76 1600 24.0194 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20251029 0 25.66 25.81 25.66 25.81 3400 24.9712 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20251029 0 25.55 25.55 25.52 25.52 10900 25.52 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20251029 0 25.9 25.9 25.9 25.9 15750 25.1014
PPL-PG.TO Pembina Pipeline Corporation 20251029 0 25.1 25.17 25.1 25.11 1904 24.3789 up up correct
PPL-PI.TO Pembina Pipeline Corporation 20251029 0 25.22 25.22 25.22 25.22 2100 24.9515
PPL-PO.TO Pembina Pipeline Corporation 20251029 0 25 25.25 25 25.2 3395 24.8196 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20251029 0 25.4 25.4 25.4 25.4 0 24.9933
PPL.TO Pembina Pipeline Corporation 20251029 0 53.07 53.3 52.17 52.37 2790497 51.6822 down down correct
PPR.TO Prairie Provident Resources Inc 20251029 0 0.02 0.025 0.02 0.025 5800 0.75 up up correct
PPTA.TO Midas Gold Corp. 20251029 0 36.22 36.27 32.3 32.81 520100 32.81 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20251029 0 10.35 10.35 10.35 10.35 200 10.1246
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20251029 0 32.18 32.23 32.08 32.23 9300 32.0219 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20251029 0 10.61 10.63 10.61 10.63 2200 10.342 up up correct
PRM-PA.TO Big Pharma Split Corp 20251029 0 10.15 10.15 10.15 10.15 0 10.0205
PRM.TO Big Pharma Split Corp 20251029 0 12.06 12.49 12.06 12.49 1400 12.0353 up up correct
PRN.TO Profound Medical Corp 20251029 0 8.6 8.66 8.16 8.57 12900 8.57 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20251029 0 20.11 20.11 20.11 20.11 0 19.8735
PRQ.TO Petrus Resources Ltd 20251029 0 1.7 1.72 1.67 1.7 17120 1.6635
PRU.TO Perseus Mining Limited 20251029 0 4.32 4.34 4.23 4.27 46100 4.2334 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20251029 0 6.06 6.06 5.96 6 52700 5.8221 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20251029 0 50.01 50.01 50 50.01 257213 49.6597
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20251029 0 18.29 18.29 18.24 18.25 22600 18.007 down down correct
PSD.TO Pulse Seismic Inc 20251029 0 3.06 3.13 2.9 3.02 86572 3.0011 down down correct
PSI.TO Pason Systems Inc 20251029 0 11.97 11.99 11.8 11.86 94971 11.7313 down down correct
PSK.TO PrairieSky Royalty Ltd 20251029 0 25.03 25.22 24.93 25.01 196300 24.7719 down down correct
PSLV-U.TO PSLV-U 20251029 0 15.85 15.9 15.73 15.73 1300 15.73 down down correct
PSLV.TO Sprott Physical Silver Trust 20251029 0 22.02 22.11 21.7 21.9 204000 21.9 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20251029 0 100.01 100.01 100 100.005 33800 98.9294 down down correct
PTB.TO Invesco Tactical Bond ETF 20251029 0 16.46 16.46 16.35 16.35 1100 16.2943 down down correct
PTI-UN.TO PIMCO Tactical Income Fund 20251029 0 6.78 6.78 6.78 6.78 0 6.78
PTM.TO Platinum Group Metals Ltd 20251029 0 3.25 3.27 3.13 3.27 176300 3.27 up up correct
PVS-PF.TO PVS-PF 20251029 0 25.09 25.09 25.09 25.09 0 25.09
PVS-PH.TO Partners Value Split Corp 20251029 0 25.29 25.29 25.25 25.29 4900 24.7054
PWF-PA.TO Power Financial Corporation 20251029 0 13.86 13.9 13.86 13.88 27005 13.667 up up correct
PWF-PE.TO Power Financial Corporation 20251029 0 24.85 24.92 24.85 24.86 1200 24.5164 up up correct
PWF-PF.TO Power Financial Corporation 20251029 0 23.87 23.87 23.87 23.87 600 23.5416
PWF-PH.TO PWF-PH 20251029 0 25.45 25.45 25.36 25.41 900 25.0498 down down correct
PWF-PK.TO Power Financial Corporation 20251029 0 22.79 22.79 22.78 22.78 2000 22.4698 down down correct
PWF-PL.TO Power Financial Corporation 20251029 0 23.23 23.34 23.13 23.14 6308 22.8222 down down correct
PWF-PO.TO Power Financial Corporation 20251029 0 25.46 25.46 25.46 25.46 300 25.0988
PWF-PP.TO Power Financial Corporation 20251029 0 18.42 18.42 18.42 18.42 0 18.3059
PWF-PQ.TO Power Financial Corporation 20251029 0 18.04 18.04 18.04 18.04 0 17.8134
PWF-PR.TO Power Financial Corporation 20251029 0 24.75 24.82 24.75 24.77 4100 24.4293 up up correct
PWF-PS.TO Power Financial Corporation 20251029 0 22.16 22.22 22.16 22.21 2390 21.9125 up up correct
PWF-PT.TO Power Financial Corporation 20251029 0 24.5 24.69 24.5 24.6 3200 24.2563 up up correct
PWF-PZ.TO Power Financial Corporation 20251029 0 23.35 23.43 23.35 23.35 2600 23.0288
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20251029 0 50.5 50.5 50.26 50.26 700 49.9416 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20251029 0 55.86 55.86 55.86 55.86 0 55.5828
PXT.TO Parex Resources Inc 20251029 0 18.55 18.75 18.36 18.52 313300 18.1432 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20251029 0 70.3 70.3 70.3 70.3 100 70.3
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251029 0 20.79 20.79 20.79 20.79 0 20.79
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20251029 0 19.38 19.38 19.38 19.38 5700 19.38
PYF.TO Purpose Premium Yield Fund Series ETF 20251029 0 17.19 17.19 17.02 17.06 64500 16.6579 down down correct
PYR.TO PyroGenesis Canada Inc. 20251029 0 0.225 0.23 0.22 0.225 215200 0.225
PZA.TO Pizza Pizza Royalty Corp 20251029 0 15.67 15.69 15.55 15.61 19500 15.2275 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20251029 0 29.23 29.23 29.23 29.23 0 29.23
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20251029 0 42 42 41.48 41.48 500 41.0882 down down correct
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20251029 0 225.43 225.43 224.86 224.86 600 224.3815 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20251029 0 95.06 95.06 94.78 94.78 3900 93.5988 down down correct
QBR-A.TO Quebecor Inc 20251029 0 44.49 44.5 44.49 44.5 408 44.2046 up up correct
QBR-B.TO Quebecor Inc 20251029 0 44.84 44.85 44.18 44.45 506400 44.1484 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20251029 0 109.13 109.13 106.12 106.67 4800 106.67 down down correct
QBTC.TO Bitcoin Fund Unit 20251029 0 152.09 152.09 148 148.98 7800 148.98 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20251029 0 15.06 15.06 15.01 15.02 2000 15.02 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20251029 0 181.27 181.27 180.4 180.4 600 179.4028 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20251029 0 20.98 21.55 20.98 21.55 1400 21.55 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20251029 0 185.92 185.92 183.56 183.89 11400 182.9528 down down correct
QDX.TO Mackenzie International Equity Index ETF 20251029 0 144.39 144.97 144.21 144.53 2000 143.5009 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20251029 0 89.32 89.37 88.8 88.8 900 88.0653 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20251029 0 154.73 154.73 154.73 154.73 0 153.7181
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20251029 0 82.07 82.07 82.07 82.07 100 80.4727
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20251029 0 81.07 81.12 81.07 81.12 300 79.333 up up correct
QEC.TO Questerre Energy Corporation 20251029 0 0.32 0.32 0.32 0.32 9616 0.3095
QETH-U.TO The Ether Fund 20251029 0 61.28 61.35 58.41 60.25 5837 60.25 down down correct
QETH-UN.TO The Ether Fund 20251029 0 85.95 85.95 83.13 83.98 8200 83.98 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20251029 0 83.34 83.37 83.05 83.05 900 81.1086 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20251029 0 160.57 160.57 159.72 160.13 300 159.09 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20251029 0 203.67 204.12 202.06 204.06 10100 204.06 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20251029 0 31.47 31.47 31.29 31.4 400 31.3286 down down correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20251029 0 26.18 26.18 26.18 26.18 0 25.9945
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20251029 0 118.43 118.43 118.43 118.43 0 117.3542
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20251029 0 100.49 100.49 100.49 100.49 200 99.4366
QSP-UN.TO Restaurant Brands International Limited Partnership 20251029 0 93.08 93.08 93.08 93.08 0 92.2504
QSR.TO Restaurant Brands International Inc 20251029 0 92.55 92.55 91.1 92.1 747639 91.5095 down up incorrect
QTRH.TO Quarterhill Inc 20251029 0 1.04 1.08 1.04 1.06 66800 1.06 up down incorrect
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251029 0 82.73 82.73 82.73 82.73 2100 81.6238
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20251029 0 87.62 87.62 87.35 87.35 600 86.0053 down up incorrect
QUU.TO Mackenzie US Large Cap Equity Index ETF 20251029 0 278.18 278.23 277.01 277.93 2400 277.0618 down up incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20251029 0 21.24 21.24 21.22 21.24 4600 20.8371
RAY-A.TO Stingray Group Inc 20251029 0 11.33 11.79 11.33 11.4 20334 11.2725 up down incorrect
RAY-B.TO Stingray Group Inc 20251029 0 11.55 11.55 11.51 11.51 300 11.4437 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20251029 0 142.72 143.19 138.83 139.25 293965 138.4413 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20251029 0 36.29 36.29 35.79 35.88 41300 35.4789 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20251029 0 18.94 18.95 18.91 18.92 7900 18.6769 down down correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20251029 0 25.53 25.6 25.36 25.36 1900 25.3263 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20251029 0 35.35 35.64 35.35 35.48 3900 35.4322 up up correct
RBY.TO Rubellite Energy Inc. 20251029 0 2.3 2.31 2.27 2.29 21600 2.29 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20251029 0 38.9204 38.9204 38.3424 38.3751 6694 38.009 down down correct
RCG-PB.TO RF Capital Group Inc 20251029 0 25.36 25.38 25.3 25.38 42800 25.38 up up correct
RCG.TO RF Capital Group Inc 20251029 0 19.96 19.97 19.96 19.97 3000 19.97 up down incorrect
RCH.TO Richelieu Hardware Ltd 20251029 0 38.03 38.41 37.55 38.18 91438 38.0346 up down incorrect
RCI-A.TO Rogers Communications Inc 20251029 0 56.04 56.04 55.5 55.56 1624 55.0283 down up incorrect
RCI-B.TO Rogers Communications Inc 20251029 0 55.78 55.88 55.155 55.46 2149741 54.9254 down up incorrect
REAL.TO Real Matters Inc 20251029 0 7.5 7.5 7.33 7.34 47500 7.34 down up incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20251029 0 19.12 19.15 18.72 18.79 718654 18.3214 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20251029 0 24.07 24.07 24.07 24.07 0 24.07
RID.TO RBC Quant EAFE Dividend Leaders ETF 20251029 0 34.331 34.331 34.2697 34.2697 196 33.9394 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20251029 0 34.66 34.66 34.66 34.66 0 34.5759
RIFI.TO Russell Investments Fixed Income Pool 20251029 0 18.05 18.05 18.05 18.05 0 17.8121
RIIN.TO Russell Investments Global Infrastructure Pool 20251029 0 23 23 22.76 22.78 6724 21.8579 down down correct
RIRA.TO Russell Investments Real Assets 20251029 0 18.86 18.86 18.68 18.68 700 18.4181 down down correct
RIT.TO CI Canadian REIT ETF 20251029 0 16.99 16.99 16.69 16.735 57528 16.4726 down down correct
ROOT.TO Roots Corporation 20251029 0 3.32 3.32 3.28 3.28 500 3.28 down down correct
RPD.TO RBC Quant European Dividend Leaders ETF 20251029 0 32.55 32.55 32.46 32.48 5700 32.1647 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20251029 0 31.04 31.04 31.04 31.04 100 30.7129
RPF.TO RBC Canadian Preferred Share ETF 20251029 0 23.85 23.89 23.85 23.85 2500 23.4511
RPI-UN.TO Richards Packaging Income Fund 20251029 0 32.79 32.79 32.25 32.33 7748 31.8531 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20251029 0 18.92 18.92 18.91 18.91 10279 18.7685 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20251029 0 18.42 18.43 18.42 18.42 13944 18.2654
RS-PA.TO Real Estate & E-Comm Split Corp 20251029 0 10.22 10.22 10.16 10.18 64795 10.052 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20251029 0 9.99 9.99 9.81 9.81 24900 9.167 down down correct
RSI.TO Rogers Sugar Inc 20251029 0 6.17 6.18 6.08 6.12 290495 6.0288 down down correct
RTG.TO RTG Mining Inc 20251029 0 0.03 0.03 0.03 0.03 0 0.03
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20251029 0 19.93 19.93 19.86 19.87 1200 19.7834 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20251029 0 28.5098 28.5406 28.4173 28.4789 5935 28.3563 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20251029 0 27.66 27.66 27.66 27.66 959 28.6959
RUS.TO Russel Metals Inc 20251029 0 42.17 42.95 42.17 42.94 182900 42.1222 up down incorrect
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20251029 0 21.94 21.94 21.94 21.94 0 21.6349
RVX.TO Resverlogix Corp 20251029 0 0.09 0.1 0.09 0.1 11300 0.1 up down incorrect
RY-PM.TO Royal Bank of Canada 20251029 0 24.96 24.99 24.95 24.95 39184 24.95 down up incorrect
RY-PN.TO RY-PN 20251029 0 25 25 24.96 24.96 4586 24.9101 down up incorrect
RY-PO.TO Royal Bank of Canada 20251029 0 25 25 25 25 610 24.9501
RY-PS.TO Royal Bank of Canada 20251029 0 26.2 26.22 26.18 26.2 600 25.8411
RY.TO Royal Bank of Canada 20251029 0 207.68 207.8 204.23 204.55 7226295 203.1085 down up incorrect
S.TO Sherritt International Corporation 20251029 0 0.13 0.13 0.13 0.13 113200 0.13
SAM.TO Starcore International Mines Ltd 20251029 0 0.5 0.54 0.5 0.51 692487 0.505 up down incorrect
SAP.TO Saputo Inc 20251029 0 34.46 34.72 33.38 33.46 372000 33.1367 down up incorrect
SAU.TO St. Augustine Gold and Copper Limited 20251029 0 0.38 0.42 0.37 0.4 192200 0.4 up down incorrect
SBC-PA.TO SBC-PA 20251029 0 10.51 10.53 10.46 10.52 33800 10.362 up up correct
SBC.TO Brompton Split Banc Corp 20251029 0 12.67 12.67 11.8 11.96 179760 9.5828 down down correct
SBI.TO Serabi Gold plc 20251029 0 4.34 4.44 4.18 4.27 57500 4.27 down down correct
SBR.TO Silver Bear Resources Plc 20251029 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20251029 0 35.59 35.59 35.06 35.06 300 35.06 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20251029 0 24.71 24.71 24.71 24.71 0 24.71
SBT.TO Purpose Silver Bullion Fund 20251029 0 23.91 24.2 23.88 24.2 1500 24.2 up up correct
SCR.TO Score Media and Gaming Inc 20251029 0 36.22 36.6 36.2 36.45 31550 36.45 up up correct
SDE.TO Spartan Delta Corp. 20251029 0 5.97 6.09 5.97 6.08 426000 6.08 up up correct
SEA.TO Seabridge Gold Inc 20251029 0 33.12 33.69 32.36 32.78 123300 32.78 down down correct
SEC.TO Senvest Capital Inc 20251029 0 374 374 374 374 100 374
SES.TO Secure Energy Services Inc 20251029 0 18.95 18.95 18.2 18.3 579915 18.1945 down down correct
SFC.TO Sagicor Financial Company Ltd 20251029 0 8 8.01 7.965 7.97 15500 7.8737 down down correct
SFD.TO NXT Energy Solutions Inc 20251029 0 0.43 0.43 0.43 0.43 0 0.43
SFI.TO Solution Financial Inc. 20251029 0 0.275 0.275 0.275 0.275 5500 0.273
SGR-U.TO Slate Grocery REIT 20251029 0 10.77 10.77 10.77 10.77 127 10.4275
SGR-UN.TO Slate Grocery REIT 20251029 0 15.03 15.07 14.81 14.81 233600 14.3381 down down correct
SGY.TO Surge Energy Inc 20251029 0 6.78 6.81 6.67 6.67 560000 6.4749 down down correct
SHLE.TO Source Energy Services Ltd 20251029 0 11.36 12.07 11.04 11.88 41800 11.88 up up correct
SHOP.TO Shopify Inc 20251029 0 250.57 253.1 245.86 249.71 1445000 249.71 down down correct
SIA.TO Sienna Senior Living Inc 20251029 0 19.29 19.29 18.91 19 232804 18.6481 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20251029 0 13.33 13.33 13.33 13.33 100 13.1714
SII.TO Sprott Inc 20251029 0 115.22 115.96 113.73 114.89 56200 114.0868 down down correct
SIS.TO Savaria Corporation 20251029 0 21.76 22.2 21.76 21.82 99700 21.5992 up up correct
SJ.TO Stella-Jones Inc 20251029 0 78.93 78.93 77.91 78.31 61400 78.0313 down down correct
SKE.TO Skeena Resources Limited 20251029 0 23.3 23.3 22.4 22.6 221800 22.6 down down correct
SKYY.TO First Trust Cloud Computing ETF 20251029 0 34.4 34.51 34.29 34.51 2300 34.51 up up correct
SLF-PC.TO Sun Life Financial Inc 20251029 0 22.07 22.12 22.07 22.12 400 21.5569 up up correct
SLF-PD.TO Sun Life Financial Inc 20251029 0 22.05 22.15 22.05 22.15 400 21.5809 up up correct
SLF-PE.TO Sun Life Financial Inc 20251029 0 22.15 22.15 22.13 22.13 600 21.5609 down down correct
SLF-PG.TO Sun Life Financial Inc 20251029 0 18.81 18.81 18.78 18.78 2876 18.2752 down down correct
SLF-PH.TO Sun Life Financial Inc 20251029 0 22.82 22.82 22.82 22.82 0 22.4522
SLF-PJ.TO Sun Life Financial Inc 20251029 0 17.75 17.75 17.75 17.75 0 17.2925
SLF-PK.TO Sun Life Financial Inc 20251029 0 22.39 22.39 22.39 22.39 0 21.8337
SLF.TO Sun Life Financial Inc 20251029 0 86.55 86.58 85.81 86.12 1296700 84.3 down down correct
SLR.TO Solitario Zinc Corp 20251029 0 0.95 0.95 0.94 0.95 3700 0.95
SLS.TO Solaris Resources Inc 20251029 0 8.95 9.27 8.83 8.99 455000 8.99 up up correct
SMC.TO Sulliden Mining Capital Inc 20251029 0 0.39 0.39 0.39 0.39 0 0.39
SOY.TO SunOpta Inc 20251029 0 7.7 7.7 7.45 7.59 64800 7.59 down down correct
SPB.TO Superior Plus Corp 20251029 0 7.98 7.98 7.835 7.96 478761 7.9088 down down correct
SPPP-U.TO SPPP-U 20251029 0 13.91 13.91 13.89 13.89 200 13.89 down down correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20251029 0 19.46 19.9 19.28 19.51 49900 19.51 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20251029 0 26.83 26.85 26.43 26.55 492982 25.7919 down down correct
SRV-UN.TO SIR Royalty Income Fund 20251029 0 14.75 14.78 14.35 14.7 9499 14.2708 down down correct
SSRM.TO SSR Mining Inc 20251029 0 32.65 32.65 30.86 31.22 278600 31.22 down down correct
STEP.TO STEP Energy Services Ltd 20251029 0 5.47 5.47 5.46 5.46 3500 5.46 down down correct
STGO.TO Steppe Gold Ltd 20251029 0 2.23 2.31 2.18 2.21 994900 2.21 down down correct
STN.TO Stantec Inc 20251029 0 157.73 158.565 156.01 157.45 288655 157.1724 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20251029 0 24.03 24.03 23.8 23.8 3300 23.6716 down down correct
SU.TO Suncor Energy Inc 20251029 0 55.24 56.03 55.14 55.79 4426899 54.8208 up up correct
SUN104.TO Sun Life Mfs International Value A 20251029 0 34.5413 34.5413 34.5413 34.5413 0 34.5413
SVB.TO Silver Bull Resources Inc 20251029 0 0.3 0.3 0.28 0.29 14100 0.29 down down correct
SVM.TO Silvercorp Metals Inc 20251029 0 9.05 9.05 8.75 8.84 1003900 8.8243 down down correct
SVR-C.TO iShares Silver Bullion ETF 20251029 0 25.54 25.54 24.74 25.01 12600 25.01 down down correct
SVR.TO iShares Silver Bullion ETF 20251029 0 22.63 22.67 22.1 22.29 54400 22.29 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20251029 0 4.88 4.88 4.69 4.69 4000 4.69 down down correct
SXP.TO Supremex Inc 20251029 0 3.55 3.64 3.5 3.57 27100 3.5229 up up correct
SYLD.TO Purpose Strategic Yield Fund 20251029 0 20.13 20.13 20.07 20.07 4600 19.6836 down down correct
SYZ.TO Sylogist Ltd. 20251029 0 6.44 6.51 6.25 6.41 21994 6.3816 down down correct
T.TO TELUS Corporation 20251029 0 20.85 20.9 20.455 20.57 6840205 20.1001 down down correct
TA-PD.TO TransAlta Corporation 20251029 0 18.61 18.61 18.55 18.55 9498 18.2167 down down correct
TA-PE.TO TA-PE 20251029 0 18.58 18.58 18.58 18.58 200 18.0615
TA-PF.TO TA-PF 20251029 0 23.7 23.75 23.61 23.75 4371 23.0522 up up correct
TA-PH.TO TA-PH 20251029 0 25.3 25.31 25.25 25.25 3700 24.4156 down down correct
TA-PJ.TO TransAlta Corporation 20251029 0 25.7 25.7 25.7 25.7 1300 24.8725
TA.TO TransAlta Corporation 20251029 0 23.92 24.82 23.73 24.73 1642540 24.5609 up up correct
TBL.TO Taiga Building Products Ltd 20251029 0 3.4 3.49 3.4 3.49 1100 3.49 up up correct
TC.TO Tucows Inc 20251029 0 25.99 25.99 25.43 25.45 4900 25.45 down down correct
TCL-A.TO Transcontinental Inc 20251029 0 19.86 19.86 19.56 19.62 119784 19.4254 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20251029 0 117.04 117.04 116.82 116.85 4200 115.9102 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20251029 0 25.27 25.27 24.89 24.95 6500 24.8619 down down correct
TCS.TO Tecsys Inc 20251029 0 35.74 35.74 35.1 35.19 44300 35.0909 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20251029 0 14.97 14.99 14.95 14.96 65000 14.7335 down down correct
TCW.TO Trican Well Service Ltd 20251029 0 5.59 5.59 5.235 5.48 1870684 5.4251 down up incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20251029 0 25.15 25.15 25.06 25.06 3188 24.7598 down up incorrect
TD-PFE.TO The Toronto-Dominion Bank PFD SER 9 3.7% 20251029 0 25 25 25 25 100 25
TD-PFI.TO The Toronto-Dominion Bank 20251029 0 26.19 26.19 26.19 26.19 0 25.8093
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20251029 0 25.9 25.9 25.8 25.8 2707 25.4506 down down correct
TD.TO The Toronto-Dominion Bank 20251029 0 115.05 115.33 113.665 114.03 5902837 113.091 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20251029 0 13.24 13.24 13.17 13.18 231600 12.9899 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20251029 0 19.205 19.205 19.2 19.2 700 19.1235 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20251029 0 56.22 56.28 55.77 56.23 195500 56.1869 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20251029 0 21.55 21.55 21.39 21.53 13900 21.5196 down down correct
TECK-A.TO Teck Resources Limited 20251029 0 60.64 61.82 60.64 61.75 4266 61.6202 up down incorrect
TECK-B.TO Teck Resources Limited 20251029 0 60.97 61.69 60.63 61.31 1137529 61.2171 up down incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20251029 0 9.86 9.87 9.85 9.87 66900 9.7215 up down incorrect
TF.TO Timbercreek Financial Corp 20251029 0 7.24 7.26 7.08 7.12 360600 6.8254 down up incorrect
TFII.TO TFI International Inc 20251029 0 122.99 126.84 121.43 124.44 410802 123.8754 up down incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20251029 0 30.38 30.48 30.23 30.45 60400 29.982 up down incorrect
TGFI.TO TD Active Global Income ETF 20251029 0 20.6 20.6 20.51 20.51 1800 20.0823 down up incorrect
TGGR.TO TD Active Global Equity Growth ETF 20251029 0 31.24 31.27 31.22 31.27 1800 31.1867 up down incorrect
TGO.TO TeraGo Inc 20251029 0 0.91 0.91 0.89 0.89 72000 0.89 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20251029 0 15.06 15.07 14.95 14.95 1700 14.6401 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20251029 0 29.51 29.51 29.41 29.46 1200 29.169 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20251029 0 45.37 45.37 45 45.27 2600 45.0995 down down correct
TI.TO Titan Mining Corporation 20251029 0 2.54 2.72 2.46 2.61 180533 3.915 up up correct
TIH.TO Toromont Industries Ltd 20251029 0 154.67 159.2 153.495 158.77 242886 157.8311 up up correct
TILV.TO TD Q International Low Volatility ETF 20251029 0 19.18 19.18 18.93 18.94 3100 18.7306 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20251029 0 23.77 23.77 23.62 23.65 16900 23.4806 down down correct
TIXT.TO TELUS International 20251029 0 6.11 6.13 6.06 6.06 25100 6.06 down down correct
TKO.TO Taseko Mines Limited 20251029 0 6.04 6.36 6.04 6.28 1274100 6.28 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20251029 0 28.71 28.73 28.59 28.72 1400 27.9485 up up correct
TLG.TO Troilus Gold Corp 20251029 0 1.39 1.42 1.28 1.3 2167700 1.3 down down correct
TLO.TO Talon Metals Corp 20251029 0 0.04 0.04 0.039 0.039 1981300 0.39 down down correct
TLRY.TO Tilray Inc 20251029 0 0.191 0.196 0.187 0.191 2124600 1.91
TMQ.TO Trilogy Metals Inc 20251029 0 6.78 6.79 6.38 6.71 346900 6.71 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20251029 0 9.27 9.29 9.17 9.17 21800 8.8748 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20251029 0 26.66 26.66 26.43 26.52 50185 26.3089 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20251029 0 16.84 16.84 16.73 16.74 10517 16.5522 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20251029 0 21.23 21.23 21.05 21.1 57421 20.8882 down down correct
TOT.TO Total Energy Services Inc 20251029 0 13.76 14.03 13.76 13.87 34447 13.7789 up up correct
TOU.TO Tourmaline Oil Corp 20251029 0 61.29 61.35 60.14 60.22 1439700 59.4974 down down correct
TOY.TO Spin Master Corp 20251029 0 20.13 20.13 19.28 19.32 303447 19.2039 down down correct
TPE.TO TD International Equity Index ETF 20251029 0 27.32 27.32 27.04 27.2 77700 26.9962 down down correct
TPRF.TO TD Active Preferred Share ETF 20251029 0 12.32 12.34 12.32 12.32 11900 12.0653
TPU.TO TD U.S. Equity Index ETF 20251029 0 54.81 54.93 54.49 54.81 83200 54.6553
TQCD.TO TD Q Canadian Dividend ETF 20251029 0 23.87 23.87 23.58 23.64 107500 23.327 down down correct
TQGD.TO TD Q Global Dividend ETF 20251029 0 23.2 23.2 22.94 22.98 26000 22.7003 down down correct
TQGM.TO TD Q Global Multifactor ETF 20251029 0 23.05 23.08 22.99 23.02 7000 22.9484 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20251029 0 25.51 25.56 25.31 25.34 21500 25.2493 down down correct
TRI-PB.TO Thomson Reuters Corp 20251029 0 14.94 15 14.86 14.86 500 14.6609 down down correct
TRI.TO Thomson Reuters Corporation 20251029 0 223.47 223.61 211.38 213.19 575569 210.6613 down down correct
TRP-PA.TO TC Energy Corporation 20251029 0 20.32 20.37 20.29 20.29 1590 19.7135 down up incorrect
TRP-PB.TO TC Energy Corporation 20251029 0 17.28 17.28 17.28 17.28 0 16.8004
TRP-PC.TO TC Energy Corporation 20251029 0 17.59 17.72 17.59 17.6 10230 17.4915 up down incorrect
TRP-PD.TO TRP-PD 20251029 0 23.85 23.85 23.73 23.85 2310 23.4919
TRP-PE.TO TRP-PE 20251029 0 22.8 22.87 22.76 22.76 1075 22.4513 down down correct
TRP-PF.TO TC Energy Corporation 20251029 0 18.7 18.7 18.7 18.7 0 18.1874
TRP-PG.TO TRP-PG 20251029 0 25.14 25.16 25.14 25.15 302500 24.941 up up correct
TRP-PH.TO TRP-PH 20251029 0 16.12 16.12 16.12 16.12 0 15.6785
TRP-PI.TO TRP-PI 20251029 0 17.66 17.75 17.66 17.75 4700 17.5192 up up correct
TRP.TO TC Energy Corporation 20251029 0 70.87 71.15 70.06 70.26 4648077 69.4838 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20251029 0 28.38 28.38 28.38 28.38 0 28.38
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20251029 0 30.79 30.82 30.79 30.81 8000 30.81 up down incorrect
TRZ.TO Transat A.T. Inc 20251029 0 2.12 2.15 2.11 2.11 38300 2.11 down up incorrect
TSK.TO Talisker Resources Ltd 20251029 0 1.44 1.5 1.4 1.46 633974 1.46 up down incorrect
TSL.TO Tree Island Steel Ltd 20251029 0 2.75 2.75 2.75 2.75 200 2.7353
TSU.TO Trisura Group Ltd 20251029 0 38.03 38.03 37.07 37.22 46700 37.22 down up incorrect
TTP.TO TD Canadian Equity Index ETF 20251029 0 34.93 34.93 34.45 34.52 113600 34.3649 down up incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20251029 0 34.32 34.44 34.21 34.42 13400 34.0189 up down incorrect
TUHY.TO TD Active U.S. High Yield Bond ETF 20251029 0 21 21.04 20.93 20.93 9100 20.4379 down up incorrect
TULB.TO TD U.S. Long Term Treasury Bond ETF 20251029 0 115.36 115.36 115.155 115.155 906 113.8486 down up incorrect
TULV.TO TD Q U.S. Low Volatility ETF 20251029 0 22.22 22.22 22.04 22.09 800 21.9455 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251029 0 10.19 10.19 10.19 10.19 100 10.134
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20251029 0 14.53 14.54 14.5 14.54 2200 14.2595 up up correct
TVA-B.TO TVA Group Inc 20251029 0 0.59 0.59 0.59 0.59 0 0.59
TVE.TO Tamarack Valley Energy Ltd 20251029 0 6.4 6.45 6.18 6.18 1996896 6.1543 down down correct
TVK.TO TerraVest Industries Inc 20251029 0 139.63 139.63 133.74 134.7 109486 134.539 down down correct
TWC.TO TWC Enterprises Limited 20251029 0 21.86 21.86 21.85 21.85 400 21.7652 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20251029 0 5.62 5.75 5.6 5.75 3800 5.75 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20251029 0 31.59 31.64 31.47 31.6 1100 31.6 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20251029 0 24.39 24.47 24.23 24.42 21500 23.6561 up up correct
TXG.TO Torex Gold Resources Inc 20251029 0 57.08 57.85 55.715 55.99 654227 55.7498 down down correct
TXP.TO Touchstone Exploration Inc 20251029 0 0.22 0.22 0.22 0.22 86900 0.22
U-U.TO Sprott Physical Uranium Trust 20251029 0 19.5 19.55 19.32 19.47 118200 19.47 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20251029 0 16.29 16.29 16.29 16.29 0 15.8451
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20251029 0 15.88 15.89 15.84 15.86 5000 15.7562 down down correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20251029 0 14.46 14.46 14.38 14.38 23100 14.2849 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20251029 0 36.49 36.49 36.49 36.49 0 36.4341
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20251029 0 49.89 49.91 49.89 49.91 227 49.91 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20251029 0 26.19 26.19 26.19 26.19 0 26.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20251029 0 33.3 33.3 33.3 33.3 500 33.1184
UNC.TO United Corporations Limited 20251029 0 14.25 14.33 14.24 14.24 15200 12.8978 down down correct
UNI.TO Unisync Corp 20251029 0 1.28 1.28 1.28 1.28 1800 1.28
URB-A.TO Urbana Corporation 20251029 0 7.79 7.79 7.61 7.66 3477 7.5471 down up incorrect
URB.TO Urbana Corporation 20251029 0 7.92 7.92 7.67 7.86 1400 7.7496 down up incorrect
URE.TO Ur-Energy Inc 20251029 0 2.38 2.41 2.31 2.36 477000 2.36 down up incorrect
USA.TO Americas Gold and Silver Corporation 20251029 0 5.88 5.9 5.59 5.71 1065200 5.71 down up incorrect
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20251029 0 48.56 48.57 48.27 48.27 4700 47.8752 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20251029 0 23.45 23.45 23.33 23.35 87700 23.0378 down down correct
VALT-U.TO CI Gold Bullion Fund 20251029 0 39.76 39.76 39.76 39.76 200 39.76
VALT.TO CI Gold Bullion Fund 20251029 0 48.76 48.85 47.88 47.88 6500 47.88 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20251029 0 37.23 37.23 36.94 37.04 154200 36.798 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20251029 0 24.67 24.67 24.58 24.58 8100 24.2011 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20251029 0 65.85 65.85 64.95 65.09 37843 64.7003 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20251029 0 27.4 27.4 27.28 27.28 16800 27.043 down down correct
VCM.TO Vecima Networks Inc 20251029 0 10.09 10.3 9.61 9.95 2500 9.8499 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20251029 0 62.18 62.18 61.32 61.49 305900 61.124 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20251029 0 31.92 31.92 31.7 31.72 15283 31.9274 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20251029 0 54.18 54.18 53.56 53.77 55400 53.0282 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20251029 0 58.29 58.3 57.74 57.91 242999 57.8578 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20251029 0 43.94 43.94 43.51 43.7 8900 43.5131 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20251029 0 46.9 46.9 46.55 46.74 64508 46.0128 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20251029 0 67.05 67.05 66.72 66.85 11165 65.9579 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20251029 0 54.32 54.38 53.85 54.08 475500 53.3288 down down correct
VET.TO Vermilion Energy Inc 20251029 0 10.21 10.48 10.16 10.35 622900 10.239 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20251029 0 170.8 170.91 169.5 170.61 285800 170.2111 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20251029 0 104.04 104.04 103.22 103.6 8800 103.3167 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20251029 0 70.3 70.3 69.73 69.83 9200 69.6433 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20251029 0 43.2 43.2 42.82 42.97 208000 42.7317 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20251029 0 22.8 22.8 22.71 22.71 1500 22.4299 down down correct
VGZ.TO Vista Gold Corp 20251029 0 2.42 2.42 2.3 2.32 58000 2.32 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20251029 0 46.47 46.54 46.28 46.4 9100 46.1279 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20251029 0 39.53 39.55 39.24 39.4 52661 39.1217 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20251029 0 42.69 42.72 42.33 42.57 169700 42.3133 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20251029 0 21.22 21.22 21 21.02 26700 20.6946 down down correct
VLE.TO Valeura Energy Inc 20251029 0 6.55 6.65 6.46 6.5 241700 6.5 down down correct
VLN.TO Velan Inc 20251029 0 16.27 16.27 16 16.1 5200 16.0098 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20251029 0 79.99 80.43 79.78 79.84 4400 79.1731 down down correct
VNP.TO 5N Plus Inc 20251029 0 19.6 20.58 19.6 19.98 488600 19.98 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20251029 0 33.73 33.73 33.15 33.23 4572 33.0504 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20251029 0 26.76 26.77 26.6 26.64 20500 26.2219 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20251029 0 23.63 23.63 23.57 23.57 38600 23.2837 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20251029 0 24.48 24.48 24.43 24.43 46800 24.0679 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20251029 0 110.04 110.19 109.22 109.87 73600 109.6159 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20251029 0 128.17 128.22 127.26 127.9 75000 127.6253 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20251029 0 118.22 118.27 117.29 117.84 8000 117.5908 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20251029 0 60.28 60.46 59.83 59.99 6400 58.883 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20251029 0 39.9 39.9 39.39 39.39 1800 38.571 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20251029 0 75.28 75.28 74.68 75.06 49800 74.7652 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20251029 0 42.06 42.12 41.9 41.9 1787 41.783 down down correct
VXM.TO CI Morningstar International Value Index ETF 20251029 0 44.74 44.81 44.7 44.7 1700 44.5851 down down correct
WCM-A.TO Wilmington Capital Management Inc 20251029 0 2.65 2.65 2.65 2.65 0 2.65
WCN.TO Waste Connections Inc 20251029 0 242.95 242.95 234.2 234.73 293400 233.7477 down down correct
WCP.TO Whitecap Resources Inc 20251029 0 10.55 10.71 10.55 10.61 4790200 10.3409 up up correct
WDO.TO Wesdome Gold Mines Ltd 20251029 0 21.19 21.3 20.54 20.76 484900 20.76 down down correct
WEED.TO Canopy Growth Corporation 20251029 0 1.8 1.8 1.73 1.75 2471800 1.75 down down correct
WEF.TO Western Forest Products Inc 20251029 0 11.82 11.95 11.81 11.85 25400 11.85 up up correct
WELL.TO WELL Health Technologies Corp 20251029 0 5.17 5.19 5 5.04 1496200 5.04 down down correct
WFC.TO Wall Financial Corporation 20251029 0 14.98 15.24 14.98 15.1 1800 14.3053 up up correct
WFG.TO West Fraser Timber Co Ltd 20251029 0 90.72 90.72 86.14 86.58 424500 86.1236 down down correct
WILD.TO WildBrain Ltd 20251029 0 1.49 1.55 1.49 1.55 53000 1.55 up up correct
WJX.TO Wajax Corporation 20251029 0 24.55 25.23 24.55 24.82 65864 24.5083 up up correct
WM.TO Wallbridge Mining Company Limited 20251029 0 0.09 0.1 0.09 0.09 578400 0.09
WN-PC.TO George Weston Limited 20251029 0 23.97 24.05 23.97 24.05 400 23.7175 up up correct
WN-PD.TO George Weston Limited 20251029 0 23.95 23.95 23.92 23.92 650 23.5896 down down correct
WN-PE.TO George Weston Limited 20251029 0 23.01 23.23 22.83 22.83 3400 22.5242 down down correct
WN.TO George Weston Limited 20251029 0 86.49 86.49 83.18 83.24 285039 82.978 down up incorrect
WOMN.TO BMO Women in Leadership Fund 20251029 0 42.89 42.89 42.89 42.89 0 42.89
WPK.TO Winpak Ltd 20251029 0 44.41 44.44 43.38 43.4 79024 43.3514 down up incorrect
WPM.TO Wheaton Precious Metals Corp 20251029 0 135.25 135.78 131.54 132.75 851911 132.5958 down up incorrect
WPRT.TO Westport Fuel Systems Inc 20251029 0 2.79 2.84 2.79 2.81 14500 2.81 up down incorrect
WRG.TO Western Energy Services Corp 20251029 0 2.13 2.13 2.13 2.13 0 2.13
WRN.TO Western Copper and Gold Corporation 20251029 0 2.93 3 2.89 2.96 511800 2.96 up up correct
WRX.TO Western Resources Corp 20251029 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20251029 0 276.33 276.82 271.25 272.08 192711 271.6635 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20251029 0 34.5 34.51 34.3 34.3 4400 34.0614 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20251029 0 47.96 47.96 47.28 47.28 3100 47.0609 down down correct
WTE.TO Westshore Terminals Investment Corporation 20251029 0 25.53 25.53 25.24 25.35 31064 24.9868 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20251029 0 41.13 41.14 40.86 40.93 3700 40.8136 down down correct
X.TO TMX Group Limited 20251029 0 52.3 53.26 49.67 49.85 1262221 49.38 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20251029 0 38.86 38.86 38.86 38.86 100 38.2323
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20251029 0 33.76 33.76 33.62 33.62 3765 33.1088 down down correct
XAU.TO Goldmoney Inc 20251029 0 12.84 12.85 12.18 12.22 60100 12.22 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20251029 0 37.93 37.93 37.93 37.93 0 37.6956
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20251029 0 52.37 52.37 51.85 52.12 50799 51.7997 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20251029 0 33.73 33.73 33.43 33.52 68200 33.3138 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20251029 0 28.67 28.68 28.54 28.56 165900 28.2398 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20251029 0 20.48 20.48 20.4 20.41 139900 20.1323 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20251029 0 38.16 38.21 38.16 38.17 2035 37.6763 up up correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20251029 0 65.63 65.63 65.63 65.63 0 60.7528
XCG.TO iShares Canadian Growth Index ETF 20251029 0 65.11 65.11 64.32 64.32 1200 64.3095 down down correct
XCH.TO iShares China Index ETF 20251029 0 27.26 27.27 27.02 27.15 34100 26.8605 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20251029 0 25.56 25.56 25.48 25.48 8721 25.5308 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20251029 0 96.99 96.99 96.07 96.07 1169 98.2596 down down correct
XCV.TO iShares Canadian Value Index ETF 20251029 0 48.26 48.26 47.78 47.87 10600 47.5968 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20251029 0 21.34 21.34 21.34 21.34 0 21.1254
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20251029 0 29.8126 29.8126 29.6555 29.6555 2862 29.3555 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20251029 0 28.72 28.72 28.46 28.46 2900 28.1147 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20251029 0 35.6704 35.6704 35.2917 35.3634 219923 34.9135 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20251029 0 68.43 68.79 68 68.0699 5654 68.3144 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20251029 0 23.65 23.65 23.51 23.51 216 23.304 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20251029 0 34.0249 34.0249 33.9627 33.9627 386 33.6711 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20251029 0 29.2135 29.2135 29.2135 29.2135 98 28.9773
XDV.TO iShares Canadian Select Dividend Index ETF 20251029 0 38.3023 38.3023 37.8675 37.9503 29849 37.5411 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20251029 0 16.66 16.66 16.6 16.6 200 16.2726 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251029 0 27.61 27.61 27.54 27.54 1900 27.2636 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20251029 0 37.27 37.33 37.08 37.3 84400 36.9322 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20251029 0 33.3 33.32 33 33.2 6510 32.9056 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20251029 0 46.39 46.39 45.95 46.2 319500 45.7908 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20251029 0 36.965 36.965 36.85 36.86 4000 36.5624 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20251029 0 43.09 43.11 42.99 43.06 2650 42.5273 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20251029 0 40.03 40.03 39.63 39.82 646300 39.6169 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20251029 0 37.29 37.29 36.82 36.85 3700 36.6584 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20251029 0 37.17 37.17 36.85 36.975 3200 36.667 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20251029 0 37.28 37.39 37.25 37.31 13100 37.074 up up correct
XFR.TO iShares Floating Rate Index ETF 20251029 0 20.01 20.02 20 20.01 57200 19.8358
XGB.TO iShares Canadian Government Bond Index ETF 20251029 0 19.6 19.6 19.53 19.54 61000 19.3406 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20251029 0 62.84 63.18 62.84 63.1 1100 62.503 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20251029 0 35.12 35.12 34.83 34.93 84700 34.7251 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20251029 0 20.18 20.18 20.13 20.13 9400 19.829 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20251029 0 67.08 67.09 66.5 66.57 15054 65.7136 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20251029 0 36.6702 36.7229 36.5753 36.5753 569 36.2698 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20251029 0 36.194 36.2367 36.162 36.162 563 35.8584 down up incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20251029 0 16.79 16.8 16.75 16.76 52100 16.429 down up incorrect
XID.TO iShares India Index ETF 20251029 0 56.82 56.87 56.81 56.81 2000 49.6326 down up incorrect
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251029 0 20.27 20.29 20.21 20.21 14300 19.9322 down up incorrect
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20251029 0 37.63 37.64 37.54 37.54 25700 36.9054 down up incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20251029 0 41.9 41.9 41.68 41.8 33255 41.1184 down up incorrect
XINC.TO iShares Core Income Balanced ETF Portfolio 20251029 0 21.53 21.53 21.4 21.4 1300 21.1779 down up incorrect
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20251029 0 19.33 19.33 19.16 19.16 85600 18.9012 down up incorrect
XLY.TO Auxly Cannabis Group Inc 20251029 0 0.16 0.16 0.15 0.15 713300 0.15 down up incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20251029 0 25.4 25.55 25.25 25.26 1800 25.0893 down up incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20251029 0 35 35.23 34.82 34.93 129300 34.6935 down down correct
XMF-A.TO M Split Corp 20251029 0 0.75 0.75 0.57 0.57 1500 0.57 down down correct
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20251029 0 5.3 5.3 5.3 5.3 0 5.1445
XMF-PC.TO M Split Corp CLASS II PREF SHA 20251029 0 4.19 4.19 4.19 4.19 0 4.0737
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20251029 0 28.97 29.14 28.73 28.75 4300 28.5531 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20251029 0 44.88 44.94 44.88 44.94 200 44.4028 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20251029 0 30.78 30.78 30.77 30.77 800 30.3862 down down correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20251029 0 32.73 32.76 32.68 32.76 2100 32.2742 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20251029 0 38.07 38.07 38.07 38.07 100 37.9646
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20251029 0 44.03 44.03 43.87 43.92 3619 44.8152 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20251029 0 62.89 62.89 62.89 62.89 0 62.7139
XMU.TO iShares MSCI Min Vol USA Index ETF 20251029 0 87.64 87.64 87.04 87.04 1800 86.7976 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20251029 0 52.67 52.67 51.8 51.86 5300 51.6097 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20251029 0 58.41 58.41 58.14 58.14 700 57.6484 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20251029 0 33.33 33.33 33.04 33.06 5300 32.6921 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20251029 0 19.31 19.31 19.2 19.22 18420 19.0039 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20251029 0 45.44 45.47 45.06 45.18 27100 45.0655 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20251029 0 64.61 64.79 64.13 64.64 371600 64.5544 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20251029 0 23.41 23.41 23.3 23.3 1300 22.724 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20251029 0 18.42 18.42 18.34 18.34 36200 18.1428 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20251029 0 27.16 27.16 27.1 27.11 140500 26.833 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20251029 0 18.04 18.04 18 18 11500 17.6977 down down correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20251029 0 18.11 18.12 18.04 18.04 7900 17.6741 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20251029 0 31.53 31.53 31.38 31.39 3600 31.1073 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20251029 0 27.74 27.74 27.61 27.67 5300 27.396 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20251029 0 19.31 19.31 19.26 19.27 137600 19.0231 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20251029 0 39.75 39.75 39.72 39.72 9700 39.2304 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20251029 0 44.05 44.05 44.05 44.05 0 43.3473
XSI.TO iShares Short Term Strategic Fixed Income ETF 20251029 0 17.21 17.21 17.17 17.17 4100 16.8905 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20251029 0 33.54 33.69 33.13 33.26 72800 33.0327 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20251029 0 29.34 29.45 28.8 28.94 83800 28.7413 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20251029 0 70.97 70.99 70.3 70.72 646566 70.164 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20251029 0 19.99 19.99 19.95 19.95 7200 19.7607 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20251029 0 37.69 37.69 37.61 37.61 12200 37.1481 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20251029 0 43.49 43.49 43.35 43.42 2988 43.0415 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20251029 0 47.42 47.87 46.71 47.07 110300 46.8316 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20251029 0 50.94 50.94 50.58 50.68 1700 50.5561 down down correct
XTC.TO Exco Technologies Limited 20251029 0 6.7 6.7 6.52 6.53 14502 6.4245 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20251029 0 11.23 11.23 11.23 11.23 200 10.9347
XTD.TO TDb Split Corp 20251029 0 5.94 5.94 5.8 5.84 13500 5.6158 down down correct
XTG.TO Xtra-Gold Resources Corp 20251029 0 3.28 3.29 3.23 3.26 7800 3.26 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20251029 0 12.0743 12.0743 11.9814 11.9814 14341 11.8232 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20251029 0 55.54 55.62 55.14 55.44 3900 55.2887 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20251029 0 43.46 43.55 43.26 43.43 3800 43.0722 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20251029 0 59.73 59.82 59.32 59.68 266200 59.1851 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20251029 0 106.3 106.45 106.265 106.29 4108 108.5237 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20251029 0 50.82 50.84 50.82 50.84 100 50.5814 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20251029 0 70.55 70.56 70 70.39 54100 70.0328 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20251029 0 34.38 34.38 34.09 34.09 19400 33.9188 down down correct
XWD.TO iShares MSCI World Index ETF 20251029 0 111.68 111.68 110.76 111.36 37089 110.5051 down down correct
Y.TO Yellow Pages Limited 20251029 0 11.3 11.3 11.12 11.18 5600 10.7459 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20251029 0 5.29 5.3 5.19 5.2 5835 5.0761 down down correct
YCM-PB.TO Commerce Split Corp Class II PR 20251029 0 5.3 5.3 5.3 5.3 0 5.1463
YCM.TO New Commerce Split Fund 20251029 0 6.51 6.51 6.27 6.27 990 5.5187 down down correct
YGR.TO Yangarra Resources Ltd 20251029 0 1.01 1.01 0.98 1 22800 1 down down correct
YRB.TO Yorbeau Resources Inc 20251029 0 0.06 0.06 0.06 0.06 0 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20251029 0 56.91 56.99 56.85 56.99 5500 56.99 up down incorrect
ZAG.TO BMO Aggregate Bond Index ETF 20251029 0 14.09 14.09 14.02 14.03 600800 13.8321 down up incorrect
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20251029 0 14.9447 14.9447 14.8056 14.8454 38576 14.8753 down up incorrect
ZBBB.TO BMO BBB Corporate Bond Index ETF 20251029 0 29.27 29.27 29.23 29.23 1700 28.9204 down up incorrect
ZBK.TO BMO Equal Weight US Banks Index ETF 20251029 0 38.57 38.73 38.18 38.32 24300 38.1468 down up incorrect
ZCB.TO BMO Corporate Bond Index ETF 20251029 0 47.96 47.97 47.96 47.97 400 47.4891 up down incorrect
ZCH.TO BMO China Equity Index ETF 20251029 0 22.97 23.01 22.83 22.85 22600 22.5623 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20251029 0 18.48 18.85 18.47 18.65 4728 18.6197 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20251029 0 16.0321 16.0321 15.982 15.982 8383 15.7042 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20251029 0 12.85 12.85 12.69 12.69 10279 12.6405 down down correct
ZCPB.TO BMO Mutual Funds - BMO Core Plus Bond Fund 20251029 0 28.47 28.48 28.43 28.44 8500 28.44 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20251029 0 25.71 25.71 25.67 25.67 8500 25.67 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20251029 0 14.18 14.18 14.14 14.15 42980 13.9221 down down correct
ZDB.TO BMO Discount Bond Index ETF 20251029 0 15.4 15.4 15.32 15.32 14900 15.201 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20251029 0 30.5416 30.5416 30.4112 30.4112 1097 30.033 down down correct
ZDI.TO BMO International Dividend ETF 20251029 0 28.8718 28.8718 28.6359 28.7282 12773 28.3453 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20251029 0 72.85 73 72.27 72.44 6435 72.253 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20251029 0 34.15 34.3 34.15 34.23 18247 34.0534 up up correct
ZDV.TO BMO Canadian Dividend ETF 20251029 0 27.9144 27.9144 27.5401 27.6257 51332 27.2882 down down correct
ZDY-U.TO BMO US Dividend ETF 20251029 0 36.89 36.89 36.89 36.89 100 36.84
ZDY.TO BMO US Dividend ETF 20251029 0 53.1718 53.1718 52.7292 52.8767 3227 52.527 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20251029 0 28.11 28.11 27.88 27.99 36700 27.8416 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20251029 0 53.9 53.9 53.05 53.24 1714369 52.5686 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20251029 0 12.68 12.68 12.58 12.58 6200 12.363 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20251029 0 28.14 28.2 28.01 28.16 48515 27.5458 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20251029 0 77.84 78.33 77.84 77.88 5434 78.1563 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20251029 0 30.5 30.54 30.45 30.46 3500 30.332 down down correct
ZESG.TO BMO Balanced ESG ETF 20251029 0 14.2 14.23 14.17 14.2 13831 14.2113
ZFC.TO BMO SIA Focused Canadian Equity Fund 20251029 0 52.28 52.28 52.28 52.28 0 52.2
ZFH.TO BMO Floating Rate High Yield ETF 20251029 0 15.4205 15.4205 15.3293 15.3698 41454 15.0538 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20251029 0 12.65 12.65 12.54 12.55 112887 12.4167 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20251029 0 15.1002 15.1102 15.0301 15.0401 4192 14.8839 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20251029 0 63.67 63.83 63.3 63.3 1000 62.9886 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20251029 0 22.77 22.77 22.76 22.76 2000 22.5699 down down correct
ZFS.TO BMO Short Federal Bond Index ETF 20251029 0 14.0822 14.0822 14.0522 14.0522 7178 13.9045 down down correct
ZGB.TO BMO Government Bond Index ETF 20251029 0 46.4965 46.4965 46.3964 46.3964 899 45.9674 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20251029 0 227.61 227.61 219.72 220.85 10600 220.3669 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20251029 0 52.05 52.05 51.37 51.37 2400 51.0324 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20251029 0 79.57 79.57 78.9 79.21 18100 79.1094 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20251029 0 17.63 17.63 17.45 17.51 50993 17.4354 down down correct
ZGSB.TO BMO Global Strategic Bond Fund 20251029 0 27.95 27.95 27.94 27.94 200 27.94 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20251029 0 17.4774 17.4774 17.4271 17.4271 299 16.9968 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20251029 0 43.33 43.33 43.33 43.33 0 43.0965
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20251029 0 11.28 11.31 11.27 11.28 55296 10.9847
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251029 0 13.8 13.8 13.8 13.8 0 13.75
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20251029 0 18.9579 18.9579 18.9479 18.9479 2695 18.6009 down down correct
ZID.TO BMO India Equity Index ETF 20251029 0 51.87 51.87 51.5 51.7 4300 51.3452 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20251029 0 49.14 49.14 49.14 49.14 100 48.9925
ZJG.TO BMO Junior Gold Index ETF 20251029 0 193.88 193.88 188.48 189.02 9100 188.7996 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20251029 0 19.3273 19.3474 19.2821 19.3474 38944 18.8382 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20251029 0 55.96 55.97 54.82 54.95 67884 54.6859 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20251029 0 15.66 15.66 15.55 15.58 37900 15.2879 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20251029 0 29.84 29.85 29.82 29.82 3400 29.6497 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20251029 0 22.81 22.81 22.8 22.8 800 22.1035 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20251029 0 36.16 36.16 35.87 35.87 3200 35.7048 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20251029 0 29.11 29.11 29 29.005 7400 28.8434 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20251029 0 42.66 42.66 42.66 42.66 0 42.66
ZLU.TO BMO Low Volatility US Equity ETF 20251029 0 58 58 57.21 57.21 13800 56.9429 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20251029 0 30.88 30.88 30.84 30.85 8973 30.9184 down down correct
ZMI.TO BMO Monthly Income ETF 20251029 0 19.1237 19.1237 19.0206 19.0309 12998 18.6988 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20251029 0 43.04 43.04 43.04 43.04 0 42.9204
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20251029 0 46.66 46.66 46.66 46.66 0 46.4609
ZMID.TO BMO S&P US Mid Cap Index ETF 20251029 0 48.98 49.03 48.98 49.03 296 49.5464 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20251029 0 14.4 14.4 14.355 14.355 15000 14.1706 down down correct
ZMSB.TO BMO Global Multi-Sector Bond Fund 20251029 0 29.54 29.54 29.54 29.54 0 29.54
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20251029 0 99.08 99.08 99.08 99.08 0 98.8774
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20251029 0 13 13.06 12.99 12.99 8600 12.754 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20251029 0 117.81 117.87 116.95 117.87 7876 117.9323 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20251029 0 29.34 29.34 29.22 29.22 1276 28.3492 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20251029 0 30.86 30.86 30.76 30.76 500 29.8679 down down correct
ZPAY.TO BMO Premium Yield ETF 20251029 0 33.26 33.26 32.97 33.04 27398 32.8635 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20251029 0 14.54 14.54 14.46 14.46 3700 13.8635 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20251029 0 12.4349 12.4349 12.4148 12.4249 8882 12.2427 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20251029 0 12.06 12.11 12.06 12.08 121800 11.8066 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20251029 0 23.48 23.48 23.48 23.48 0 23.3198
ZPS.TO BMO Short Provincial Bond Index ETF 20251029 0 12.53 12.53 12.52 12.52 5900 12.3803 down down correct
ZPW-U.TO BMO US Put Write ETF 20251029 0 15.51 15.51 15.48 15.48 4100 15.355 down down correct
ZPW.TO BMO US Put Write ETF 20251029 0 16.12 16.12 16.025 16.06 11100 15.4332 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20251029 0 29.52 29.52 29.485 29.49 7800 29.2144 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.