CollectAI

close-tor_stocks

2026/02/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260213 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260213 0 11.37 11.37 10.39 10.78 2139000 10.78 down down correct
ABX.TO Barrick Gold Corporation 20260213 0 63.02 65.55 62.53 65.32 5275504 64.7747 up up correct
AC.TO Air Canada 20260213 0 20.4 21.23 19.84 20.25 6205200 20.25 down down correct
ACB.TO Aurora Cannabis Inc 20260213 0 4.62 4.92 4.62 4.87 539600 4.87 up up correct
ACD.TO Accord Financial Corp 20260213 0 1.8 1.8 1.8 1.8 0 1.8
ACO-X.TO ATCO Ltd 20260213 0 61.25 62.07 61.17 61.9 119560 61.3996 up down incorrect
ACQ.TO AutoCanada Inc 20260213 0 26.55 26.7 26.15 26.58 27600 26.58 up down incorrect
ACZ.TO Middlefield American Core Dividend ETF 20260213 0 23.12 23.12 23.08 23.08 135 23.0351 down up incorrect
AD-UN.TO Alaris Equity Partners Income Trust 20260213 0 22.08 22.6 22.08 22.47 63500 22.47 up down incorrect
ADCO.TO Adcore Inc 20260213 0 0.145 0.145 0.145 0.145 9600 0.145
ADN.TO Acadian Timber Corp 20260213 0 17.12 17.13 16.88 16.9 14000 16.9 down down correct
ADW-A.TO Andrew Peller Limited 20260213 0 5.31 5.31 5.27 5.28 23100 5.28 down down correct
ADW-B.TO Andrew Peller Limited 20260213 0 6.67 6.67 6.67 6.67 0 6.67
AEG.TO Aegis Brands Inc 20260213 0 0.29 0.29 0.28 0.28 1000 0.28 down down correct
AEM.TO Agnico Eagle Mines Limited 20260213 0 287.25 295.5 279.77 295.07 946823 294.5412 up down incorrect
AFN.TO Ag Growth International Inc 20260213 0 27.5 27.87 27.25 27.48 63500 27.48 down down correct
AGF-B.TO AGF Management Limited 20260213 0 18.14 18.85 18.04 18.79 271400 18.79 up up correct
AGI.TO Alamos Gold Inc 20260213 0 59.44 61.83 58.91 61.61 800299 61.5604 up up correct
AI.TO Atrium Mortgage Investment Corporation 20260213 0 11.83 12.035 11.77 12.01 172900 11.9315 up up correct
AIF.TO Altus Group Limited 20260213 0 38.49 39.07 36.97 39.04 421900 39.04 up up correct
AII.TO Almonty Industries Inc 20260213 0 17.34 19.18 17.13 18.83 695600 18.83 up up correct
AIM-PA.TO Aimia Inc 20260213 0 22.35 22.35 22.35 22.35 423 22.35
AIM-PC.TO Aimia Inc 20260213 0 23.75 23.75 23.75 23.75 0 23.75
AIM.TO Aimia Inc 20260213 0 3.13 3.14 3.06 3.1 44800 3.1 down down correct
AKT-A.TO AKITA Drilling Ltd 20260213 0 2.11 2.22 2.11 2.21 47900 2.21 up up correct
ALA-PG.TO AltaGas Ltd 20260213 0 25.86 25.86 25.85 25.85 400 25.85 down up incorrect
ALA.TO AltaGas Ltd 20260213 0 44.42 45.21 44.07 44.95 830400 44.95 up up correct
ALC.TO Algoma Central Corporation 20260213 0 20.22 21.14 20.1 20.82 11600 20.82 up up correct
ALS.TO Altius Minerals Corporation 20260213 0 44.03 45.44 43.56 44.87 99700 44.87 up down incorrect
ALYA.TO Alithya Group Inc 20260213 0 1.59 1.61 1.42 1.42 250000 1.42 down up incorrect
AP-UN.TO Allied Properties Real Estate Investment Trust 20260213 0 9.25 9.65 9.19 9.49 3600600 9.4312 up up correct
APLI.TO Appili Therapeutics Inc 20260213 0 0.02 0.025 0.02 0.02 880500 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260213 0 11.09 11.37 11.07 11.23 79100 11.1639 up up correct
APS.TO Aptose Biosciences Inc 20260213 0 2.3 2.3 2.26 2.26 300 2.26 down down correct
AQN-PA.TO AQN-PA 20260213 0 25.46 25.5 25.32 25.43 2396 25.0308 down down correct
AQN-PD.TO AQN-PD 20260213 0 25.9 26 25.9 26 1300 25.5732 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260213 0 9.05 9.31 9.05 9.28 2290800 9.28 up up correct
ARB.TO Accelerate Arbitrage Fund 20260213 0 27.88 27.88 27.88 27.88 0 27.88
ARE.TO Aecon Group Inc 20260213 0 35.74 36.19 35.09 36.03 207200 36.03 up up correct
ARG.TO Amerigo Resources Ltd 20260213 0 5.5 5.85 5.47 5.84 843100 5.7974 up up correct
ARIS.TO Aris Gold Corp 20260213 0 25.7 26.79 25.41 26.59 1166000 26.59 up up correct
ARX.TO ARC Resources Ltd 20260213 0 23.96 24.59 23.83 24.43 2575900 24.43 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260213 0 12.97 13.52 12.83 13.32 540200 13.32 up up correct
ATH.TO Athabasca Oil Corporation 20260213 0 8.4 8.65 8.32 8.63 1021700 8.63 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260213 0 39.92 39.92 39.92 39.92 0 39.92
ATZ.TO Aritzia Inc 20260213 0 114.67 119.87 114.63 118.63 556900 118.63 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260213 0 51.74 51.74 51.74 51.74 100 51.74
AUMN.TO Golden Minerals Company 20260213 0 0.39 0.45 0.37 0.38 8200 0.38 down down correct
AVCN.TO Avicanna Inc 20260213 0 0.17 0.175 0.165 0.17 146400 0.17
AVL.TO Avalon Advanced Materials Inc 20260213 0 0.08 0.08 0.07 0.07 377600 0.07 down down correct
AVNT.TO Avant Brands Inc 20260213 0 0.88 0.88 0.88 0.88 0 0.88
AX-PE.TO Artis Real Estate Investment Trust 20260213 0 20.85 21 20.85 21 6000 21 up up correct
AX-PI.TO Artis Real Estate Investment Trust 20260213 0 22.1 22.4 21.87 22.4 3600 22.4 up up correct
AX-UN.TO Artis Real Estate Investment Trust 20260213 0 22.95 24.79 22.5 24.24 40247 24.24 up up correct
AYA.TO Aya Gold & Silver Inc 20260213 0 22.46 23.71 22.36 23.4 1376000 23.4 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260213 0 30.04 30.65 30.04 30.54 3300 30.3479 up up correct
BB.TO BlackBerry Limited 20260213 0 4.65 4.78 4.64 4.71 1809200 4.71 up up correct
BBD-A.TO Bombardier Inc 20260213 0 242.32 247.24 236.02 244.52 12000 244.52 up up correct
BBD-B.TO Bombardier Inc 20260213 0 246.51 247.73 234.08 242.54 384648 242.54 down down correct
BBD-PB.TO Bombardier Inc 20260213 0 17.7 17.97 17.7 17.97 906 17.8774 up up correct
BBD-PC.TO Bombardier Inc 20260213 0 25.45 25.6 25.44 25.6 7113 25.6 up up correct
BBD-PD.TO Bombardier Inc 20260213 0 17.43 17.45 17.43 17.45 2100 17.45 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20260213 0 47.91 47.91 45.87 46.08 23900 46.08 down down correct
BCE-PB.TO BCE Inc 20260213 0 20.76 20.9 20.75 20.9 1550 20.8057 up up correct
BCE-PC.TO BCE Inc 20260213 0 20.74 20.74 20.74 20.74 0 20.74
BCE-PD.TO BCE Inc 20260213 0 20.71 20.84 20.63 20.84 2701 20.7462 up down incorrect
BCE-PE.TO BCE Inc 20260213 0 20.75 20.75 20.75 20.75 0 20.6568
BCE-PF.TO BCE Inc 20260213 0 23.12 23.12 23.12 23.12 3400 23.12
BCE-PG.TO BCE Inc 20260213 0 21.11 21.11 21.11 21.11 0 21.11
BCE-PH.TO BCE Inc 20260213 0 21.06 21.06 20.98 20.99 400 20.8975 down up incorrect
BCE-PI.TO BCE Inc 20260213 0 21.25 21.25 21.24 21.24 1000 21.24 down down correct
BCE-PJ.TO BCE Inc 20260213 0 20.97 21 20.97 21 1300 20.9067 up up correct
BCE-PK.TO BCE Inc 20260213 0 20.17 20.37 20.11 20.31 28797 20.1077 up up correct
BCE-PL.TO BCE Inc 20260213 0 19.35 19.35 19.35 19.35 0 19.1056
BCE-PM.TO BCE Inc 20260213 0 21.53 21.63 21.53 21.62 3800 21.4366 up up correct
BCE-PN.TO BCE Inc 20260213 0 21.48 21.5 21.48 21.5 1700 21.2349 up up correct
BCE-PQ.TO BCE Inc 20260213 0 25.27 25.27 25.27 25.27 100 24.8665
BCE-PR.TO BCE Inc 20260213 0 20.43 20.44 20.43 20.44 67000 20.44 up up correct
BCE-PS.TO BCE Inc 20260213 0 20.7 20.7 20.7 20.7 0 20.6071
BCE-PT.TO BCE Inc 20260213 0 20.84 20.84 20.84 20.84 0 20.84
BCE-PZ.TO BCE Inc 20260213 0 21.6 21.6 21.6 21.6 0 21.6
BCE.TO BCE Inc 20260213 0 35.1 35.31 34.76 35.01 3948200 35.01 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260213 0 65.98 69.18 65.5 69.18 245100 69.18 up up correct
BDI.TO Black Diamond Group Limited 20260213 0 16.25 16.62 16.25 16.5 93800 16.5 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260213 0 24.43 24.64 24.43 24.64 500 24.5178 up up correct
BDT.TO Bird Construction Inc 20260213 0 29.86 30.43 29.35 30.32 192700 30.2539 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260213 0 66.8 66.84 66.06 66.1 236831 65.9651 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260213 0 25.6 25.6 25.55 25.58 2100 25.58 down down correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260213 0 42.23 43.52 42.23 43.29 294435 42.7661 up up correct
BEPC.TO Brookfield Renewable Corporation 20260213 0 58.97 60.39 58.27 59.72 261600 59.1885 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260213 0 16.24 16.25 16.21 16.21 12700 16.1562 down down correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260213 0 30.13 30.13 30.13 30.13 100 29.9695
BFIN.TO Brompton North American Financials Dividend ETF 20260213 0 26.81 27.01 26.81 27.01 200 26.871 up up correct
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260213 0 37.06 37.06 37.06 37.06 0 37.06
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260213 0 7.47 7.64 7.43 7.45 8900 7.45 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260213 0 35.74 35.74 35.74 35.74 0 35.74
BGU.TO Bristol Gate Concentrated US Equity ETF 20260213 0 49.05 49.16 49 49 2700 49 down down correct
BHC.TO Bausch Health Companies Inc 20260213 0 7.96 8.33 7.96 8.17 315300 8.17 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260213 0 26.18 26.18 26 26 1801 25.5865 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260213 0 26.11 26.11 25.92 25.99 2300 25.5893 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260213 0 52.61 52.97 52.41 52.79 489058 52.1907 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260213 0 68.66 68.67 67.09 67.45 183500 66.837 down down correct
BIR.TO Birchcliff Energy Ltd 20260213 0 6.81 6.98 6.76 6.92 2347200 6.8911 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20260213 0 16.35 16.35 16.34 16.34 100 16.34 down down correct
BITC.TO Ninepoint Bitcoin ETF 20260213 0 22.34 22.34 22.25 22.25 201 22.25 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260213 0 25.02 25.17 24.12 24.41 159300 24.41 down down correct
BK-PA.TO BK-PA 20260213 0 10.28 10.3 10.26 10.26 22171 10.2107 down down correct
BK.TO Canadian Banc Corp 20260213 0 14.18 14.18 13.95 14.04 106500 13.8655 down down correct
BKI.TO Black Iron Inc 20260213 0 0.15 0.15 0.15 0.15 98000 0.15
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260213 0 41.54 41.83 41.54 41.83 700 41.83 up up correct
BLDP.TO Ballard Power Systems Inc 20260213 0 2.82 2.95 2.82 2.92 420100 2.92 up up correct
BLN.TO Blackline Safety Corp 20260213 0 6.18 6.25 6.18 6.2 57200 6.2 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260213 0 26.25 26.25 26.25 26.25 100 26.1669
BLX.TO Boralex Inc 20260213 0 26.95 27.87 26.9 27.52 612373 27.3547 up up correct
BMO-PE.TO Bank of Montreal 20260213 0 27.25 27.25 26.97 27.1 4207 27.1 down down correct
BMO.TO Bank of Montreal 20260213 0 190.35 192.3 188.59 192.17 1623500 192.17 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260213 0 18.04 18.06 18.03 18.03 17800 17.9437 down down correct
BNE.TO Bonterra Energy Corp 20260213 0 5.16 5.25 5.11 5.2 20000 5.2 up up correct
BNG.TO Bengal Energy Ltd 20260213 0 0.02 0.02 0.02 0.02 0 0.02
BNK-PA.TO Big Banc Split Corp 20260213 0 11.15 11.15 11.15 11.15 0 11.08
BNS.TO The Bank of Nova Scotia 20260213 0 102.9 103.49 102.13 103.16 1992900 103.16 up down incorrect
BOS.TO AirBoss of America Corp 20260213 0 4.96 5 4.95 5 2200 5 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260213 0 24.01 24.4 23.63 24.3 56021 24.1843 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20260213 0 19.5 19.6 19.5 19.6 35700 19.2335 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20260213 0 24.95 25 24.85 25 4100 24.6252 up up correct
BPO-PE.TO BPO-PE 20260213 0 22.5 23.02 22.5 23 16100 22.668 up up correct
BPO-PG.TO BPO-PG 20260213 0 21.47 21.48 21.45 21.45 600 21.0612 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260213 0 20.64 20.65 20.62 20.65 1200 20.2607 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260213 0 18.69 18.79 18.61 18.73 8800 18.4588 up up correct
BPO-PR.TO BPO-PR 20260213 0 20 20.1 20 20.1 1600 19.842 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260213 0 21.2 21.2 21.2 21.2 100 20.7951
BPO-PW.TO Brookfield Office Properties Inc 20260213 0 11.22 11.22 11.22 11.22 0 11.22
BPO-PX.TO Brookfield Office Properties Inc 20260213 0 11.5 11.5 11.5 11.5 0 11.5
BPO-PY.TO Brookfield Office Properties Inc 20260213 0 11.2 11.2 11.2 11.2 0 11.2
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260213 0 22.84 22.84 22.84 22.84 0 22.7307
BPS-PA.TO BPS-PA 20260213 0 25.37 25.37 25.37 25.37 0 25.012
BPS-PB.TO BPS-PB 20260213 0 25 25 25 25 0 24.6879
BPS-PC.TO BPS-PC 20260213 0 25.12 25.12 25.12 25.12 0 24.7937
BPS-PU.TO BPS-PU 20260213 0 24.91 24.91 24.91 24.91 0 24.5831
BR.TO Big Rock Brewery Inc 20260213 0 0.85 0.85 0.85 0.85 0 0.85
BRAG.TO Bragg Gaming Group Inc 20260213 0 2.52 2.79 2.5 2.6 8500 2.6 up down incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20260213 0 14.12 14.36 14.04 14.2 8500 14.087 up down incorrect
BREA.TO Brompton Global Real Assets Dividend ETF 20260213 0 33.86 34.01 33.68 33.93 2374 33.7851 up down incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260213 0 23.56 23.77 23.56 23.77 3215 23.77 up down incorrect
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260213 0 21.86 21.86 21.86 21.86 500 21.86
BRF-PC.TO BRF-PC 20260213 0 25.19 25.19 25.07 25.1 1650 25.1 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260213 0 21.58 21.6 21.58 21.6 500 21.6 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260213 0 21.51 21.53 21.5 21.53 5700 21.53 up up correct
BRY.TO Bri-Chem Corp 20260213 0 0.28 0.28 0.28 0.28 9500 0.28
BSKT.TO Manulife Smart Core Bond ETF 20260213 0 8.8 8.83 8.8 8.83 41400 8.8031 up down incorrect
BSX.TO Belo Sun Mining Corp 20260213 0 0.57 0.58 0.56 0.56 333500 0.56 down up incorrect
BTB-UN.TO BTB Real Estate Investment Trust 20260213 0 4.12 4.19 4.12 4.17 46614 4.1447 up down incorrect
BTCC-B.TO Purpose Bitcoin ETF 20260213 0 12.76 13.19 12.71 13.05 357700 13.05 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260213 0 11.89 12.26 11.89 12.19 6200 12.19 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260213 0 11.99 12.38 11.94 12.27 432200 12.27 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260213 0 14.29 14.71 14.29 14.6 6500 14.6 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260213 0 13.39 13.79 13.3 13.67 177700 13.67 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260213 0 12.51 12.84 12.51 12.72 35551 12.72 up up correct
BTE.TO Baytex Energy Corp 20260213 0 4.65 4.78 4.615 4.75 5462531 4.7301 up up correct
BTO.TO B2Gold Corp 20260213 0 7 7.37 6.93 7.35 6531900 7.3222 up up correct
BU.TO Burcon NutraScience Corporation 20260213 0 1.92 1.99 1.92 1.99 4000 1.99 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260213 0 10.26 10.26 10.26 10.26 2800 10.26
BYD.TO Boyd Group Services Inc 20260213 0 223.39 231.5 223.39 230.32 84900 230.32 up up correct
BYL.TO Baylin Technologies Inc 20260213 0 0.26 0.26 0.26 0.26 11600 0.26
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260213 0 20.37 20.39 20.36 20.39 9300 20.3159 up up correct
CAE.TO CAE Inc 20260213 0 41.59 44.68 41.06 41.2 2105000 41.2 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260213 0 19.88 19.88 19.88 19.88 0 19.88
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260213 0 44.91 44.95 44.9 44.93 3400 44.8025 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260213 0 48.02 48.02 48.02 48.02 400 47.8955
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260213 0 19.17 19.17 19.15 19.15 1900 18.9896 down up incorrect
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260213 0 17.27 17.27 17.27 17.27 0 17.1265
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260213 0 14.41 14.55 14.29 14.485 12800 14.3604 up down incorrect
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260213 0 37.71 37.83 37.1 37.65 553841 37.5211 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260213 0 27.31 27.31 27.31 27.31 200 27.2846
CAS.TO Cascades Inc 20260213 0 13.7 13.98 13.61 13.98 259386 13.8369 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260213 0 18.23 18.23 18.19 18.19 4700 18.1402 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20260213 0 9.37 9.38 9.37 9.37 12000 9.3365
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260213 0 18.65 18.66 18.64 18.64 7500 18.5871 down down correct
CCA.TO Cogeco Communications Inc 20260213 0 68.68 69.62 68.42 69 171000 69 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260213 0 18.31 18.34 18.3 18.32 16200 18.2692 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20260213 0 35.55 35.98 35.55 35.92 9200 35.92 up up correct
CCL-B.TO CCL Industries Inc 20260213 0 85.46 86.42 85.32 86.34 274800 86.34 up up correct
CCM.TO Canagold Resources Ltd 20260213 0 0.57 0.57 0.51 0.55 12600 0.55 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260213 0 18.35 18.35 18.35 18.35 1440 18.288
CCO.TO Cameco Corporation 20260213 0 155 156.8 149.5 153.94 1120900 153.94 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260213 0 18.09 18.09 18.09 18.09 2400 18.0152
CCS-PC.TO CCS-PC 20260213 0 23.3 23.3 23.17 23.3 4400 22.9928
CDIV.TO Manulife Smart Dividend ETF 20260213 0 19.86 20.23 19.86 20.23 52000 20.23 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260213 0 16.91 16.91 16.91 16.91 0 16.8504
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260213 0 17.37 17.37 17.37 17.37 0 17.3081
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260213 0 16.62 16.62 16.62 16.62 0 16.5604
CEF-U.TO Sprott Physical Gold and Silver Trust 20260213 0 51.07 51.07 49.98 50.25 9200 50.25 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260213 0 68.96 69.21 68 68.48 43800 68.48 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260213 0 26.14 26.14 26.06 26.06 4400 26.06 down down correct
CEU.TO CES Energy Solutions Corp 20260213 0 15.45 16.48 15.45 16.45 836400 16.45 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260213 0 27.63 27.84 27.57 27.75 11200 27.6882 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260213 0 21.6 21.6 21.6 21.6 500 21.6
CF-PC.TO Canaccord Genuity Group Inc 20260213 0 24.63 24.63 24.63 24.63 0 24.63
CF.TO Canaccord Genuity Group Inc 20260213 0 12.15 12.29 12.03 12.05 209400 11.9747 down down correct
CFF.TO Conifex Timber Inc 20260213 0 0.13 0.13 0.12 0.12 68400 0.12 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260213 0 16.83 16.84 16.83 16.84 5700 16.7681 up up correct
CFP.TO Canfor Corporation 20260213 0 14.9 15.11 14.76 14.87 117400 14.87 down down correct
CFW.TO Calfrac Well Services Ltd 20260213 0 5.49 5.64 5.49 5.56 22200 5.56 up up correct
CFX.TO Canfor Pulp Products Inc 20260213 0 0.63 0.63 0.63 0.63 5100 0.63
CG.TO Centerra Gold Inc 20260213 0 24.77 25.74 24.35 25.67 662400 25.5998 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260213 0 30.56 30.56 30.56 30.56 0 30.5341
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260213 0 17.72 17.72 17.72 17.72 500 17.6851
CGG.TO China Gold International Resources Corp. Ltd 20260213 0 33.18 33.35 32.17 33.35 86400 33.35 up down incorrect
CGI.TO Canadian General Investments Limited 20260213 0 48.58 49.14 48.58 49.14 460 48.8368 up up correct
CGL-C.TO iShares Gold Bullion ETF 20260213 0 56.92 57.41 56.59 57.35 24900 57.35 up up correct
CGL.TO iShares Gold Bullion ETF 20260213 0 38.48 38.79 38.17 38.7 104700 38.7 up up correct
CGLO.TO CIBC Global Growth ETF 20260213 0 30.61 30.79 30.59 30.73 7900 30.73 up down incorrect
CGO.TO Cogeco Inc 20260213 0 71.24 71.45 70.72 70.94 21200 70.94 down up incorrect
CGR.TO iShares Global Real Estate Index ETF 20260213 0 33 33.19 32.83 33.19 2600 33.19 up down incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260213 0 24.84 24.84 24.84 24.84 0 24.764
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260213 0 22.04 22.04 22.04 22.04 0 21.9556
CGX.TO Cineplex Inc 20260213 0 9.2 9.73 9.2 9.63 685700 9.63 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260213 0 22.38 23.32 22.38 23.32 19100 23.32 up up correct
CGY.TO Calian Group Ltd 20260213 0 68.13 71.645 67.98 70.6 82868 70.3397 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260213 0 15.94 16.46 15.85 16.16 405725 16.0981 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260213 0 29.1 29.12 29.01 29.04 1010 29.04 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260213 0 15.3 15.68 15.2 15.5 480300 15.4377 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260213 0 60.55 61.1 60.14 60.39 66200 60.39 down down correct
CHR.TO Chorus Aviation Inc 20260213 0 20.9 21.67 20.8 21.5 96113 21.3964 up up correct
CIA.TO Champion Iron Limited 20260213 0 5.09 5.205 4.96 5.15 647800 5.15 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260213 0 52.22 52.94 52.22 52.77 3000 52.77 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260213 0 15.7 15.77 15.6 15.74 4900 15.6657 up up correct
CIEI.TO CIBC International Equity Index ETF 20260213 0 30.75 30.82 30.75 30.78 600 30.78 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20260213 0 27.58 27.84 27.58 27.84 4200 27.84 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260213 0 65.12 66.01 64.5 66.01 42700 66.01 up down incorrect
CIGI.TO Colliers International Group Inc 20260213 0 161.03 162.02 135.9 155.13 850900 155.13 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260213 0 32.63 32.63 32.63 32.63 2900 32.5616
CINT.TO CIBC International Equity ETF 20260213 0 23.6 23.6 23.55 23.55 1300 23.55 down up incorrect
CINV.TO CI Global Alpha Innovation ETF 20260213 0 31.93 31.93 31.93 31.93 0 31.93
CIU-PA.TO CIU-PA 20260213 0 20.99 20.99 20.99 20.99 0 20.99
CIU-PC.TO CIU-PC 20260213 0 18.35 18.35 18.35 18.35 10000 18.35
CJ.TO Cardinal Energy Ltd 20260213 0 9.29 9.49 9.195 9.4 900900 9.3422 up down incorrect
CJR-B.TO Corus Entertainment Inc 20260213 0 0.04 0.04 0.03 0.04 603200 0.04
CJT.TO Cargojet Inc 20260213 0 96.4 97 94.5 94.86 100000 94.86 down up incorrect
CKI.TO Clarke Inc 20260213 0 21.87 22.44 21.87 22.44 700 22.44 up down incorrect
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260213 0 17.69 17.7 17.68 17.68 32200 17.6471 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260213 0 17.56 17.58 17.56 17.57 9800 17.5331 up up correct
CLML.TO CI Global Climate Leaders Fund 20260213 0 46.73 46.74 46.2 46.2 5100 46.2 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20260213 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260213 0 379.47 387.08 371 381.72 365000 381.72 up up correct
CM-PS.TO CM-PS 20260213 0 25.85 25.85 25.85 25.85 1900 25.85
CM.TO Canadian Imperial Bank of Commerce 20260213 0 129.53 130.87 128.59 130.51 1381500 130.51 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260213 0 32.05 32.18 32.05 32.18 1400 32.18 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260213 0 42.38 42.38 42.38 42.38 300 42.38
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260213 0 19.05 19.05 19.05 19.05 0 18.9832
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260213 0 18.33 18.33 18.33 18.33 0 18.2631
CMDO.TO CI Alternative Diversified Opportunities Fund 20260213 0 20.22 20.22 20.22 20.22 0 20.156
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260213 0 19.91 19.91 19.91 19.91 0 19.8381
CMG.TO Computer Modelling Group Ltd 20260213 0 3.96 4.22 3.93 4.05 547700 4.0401 up down incorrect
CMGG.TO CI Munro Global Growth Equity Fund 20260213 0 39.67 40.2 39.67 40.03 3200 40.03 up down incorrect
CMR.TO iShares Premium Money Market ETF 20260213 0 50.06 50.07 50.06 50.06 73400 49.9721
CNAO.TO CI Alternative North American Opportunities Fund 20260213 0 30.3 30.3 30.3 30.3 0 30.3
CNQ.TO Canadian Natural Resources Limited 20260213 0 54.37 55.43 54.09 55.39 3877200 55.39 up up correct
CNR.TO Canadian National Railway Company 20260213 0 145.39 146.64 143.98 146.42 1525300 145.5063 up up correct
CNT.TO Century Global Commodities Corporation 20260213 0 0.05 0.05 0.04 0.04 39000 0.04 down down correct
COMM.TO BMO Global Communications Index ETF 20260213 0 44.96 45.24 44.96 45.24 900 45.24 up up correct
COW.TO iShares Global Agriculture Index ETF 20260213 0 74.49 74.61 74.15 74.15 4100 74.15 down down correct
CP.TO Canadian Pacific Railway Limited 20260213 0 113.92 115.05 113.05 114.1 1222500 114.1 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20260213 0 14.2 14.59 14.2 14.59 12200 14.59 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260213 0 18.13 18.15 18.13 18.15 1500 18.07 up up correct
CPX-PA.TO CPX-PA 20260213 0 22.5 22.5 22.5 22.5 600 22.5
CPX-PC.TO CPX-PC 20260213 0 26.21 26.21 26.09 26.09 2100 26.09 down down correct
CPX-PE.TO CPX-PE 20260213 0 25.85 26 25.85 26 600 26 up up correct
CPX.TO Capital Power Corporation 20260213 0 59.83 62 59.75 61.93 955800 61.93 up up correct
CRDL.TO Cardiol Therapeutics Inc 20260213 0 1.38 1.425 1.38 1.4 46600 1.4 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260213 0 21 21 21 21 0 20.9501
CRED.TO CI Alternative Investment Grade Credit Fund 20260213 0 20.34 20.34 20.34 20.34 0 20.2901
CRON.TO Cronos Group Inc 20260213 0 3.5 3.61 3.5 3.55 60500 3.55 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260213 0 15.63 16.11 15.61 15.89 486317 15.8173 up up correct
CRRX.TO CareRx Corporation 20260213 0 3.82 3.86 3.82 3.86 1400 3.86 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20260213 0 16.44 16.86 16.43 16.68 343900 16.6036 up up correct
CRWN.TO Crown Capital Partners Inc 20260213 0 0.57 0.57 0.57 0.57 0 0.57
CS.TO Capstone Mining Corp 20260213 0 15.46 15.96 15.17 15.86 2532500 15.86 up up correct
CSAV.TO CI High Interest Savings ETF 20260213 0 50.06 50.065 50.06 50.065 18500 49.989 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20260213 0 19.45 19.81 19.29 19.8 4600 19.8 up up correct
CSH-UN.TO Chartwell Retirement Residences 20260213 0 21.33 21.92 21.33 21.89 416403 21.8392 up up correct
CSU.TO Constellation Software Inc 20260213 0 2350 2359.02 2276.785 2356.67 118754 2356.67 up down incorrect
CSW-A.TO Corby Spirit and Wine Limited 20260213 0 14.76 14.88 14.5 14.63 31300 14.63 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260213 0 14.52 14.89 14.51 14.7 4198 14.461 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20260213 0 177.75 181.04 177.03 179.64 142300 179.64 up up correct
CTC.TO Canadian Tire Corporation Limited 20260213 0 207.2 207.2 207.2 207.2 400 207.2
CTF-UN.TO Citadel Income Fund 20260213 0 3.08 3.09 3.08 3.08 6433 3.0601
CTX.TO Crescita Therapeutics Inc 20260213 0 0.47 0.47 0.47 0.47 0 0.47
CU-PC.TO CU-PC 20260213 0 24.39 24.4 24.36 24.4 1330 24.4 up up correct
CU-PD.TO CU-PD 20260213 0 22.14 22.16 22.14 22.16 1600 22.16 up up correct
CU-PE.TO Canadian Utilities Limited 20260213 0 22.15 22.18 22.1 22.13 3400 22.13 down down correct
CU-PF.TO Canadian Utilities Limited 20260213 0 20.86 20.86 20.86 20.86 0 20.86
CU-PG.TO CU-PG 20260213 0 20.59 20.59 20.59 20.59 0 20.59
CU-PH.TO Canadian Utilities Limited 20260213 0 24.35 24.35 24.34 24.35 7600 24.35
CU.TO Canadian Utilities Limited 20260213 0 45.58 46.03 45.41 45.91 481300 45.91 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260213 0 59.89 60.52 59.89 60.52 2700 60.4294 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20260213 0 36.89 36.89 36.61 36.61 5700 36.61 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260213 0 13.31 13.31 13.25 13.25 1900 13.0628 down up incorrect
CVD.TO iShares Convertible Bond Index ETF 20260213 0 18.55 18.55 18.37 18.37 5400 18.2958 down down correct
CVE-PA.TO Cenovus Energy Inc 20260213 0 24.75 24.75 24.75 24.75 0 24.5914
CVE-PB.TO Cenovus Energy Inc 20260213 0 24.56 24.56 24.56 24.56 0 24.323
CVE.TO Cenovus Energy Inc 20260213 0 29.05 29.91 28.96 29.9 5324900 29.7143 up up correct
CVG.TO Clairvest Group Inc 20260213 0 73.35 73.35 73 73 2800 73 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20260213 0 0.96 1.06 0.95 1.05 286800 1.05 up up correct
CWL.TO The Caldwell Partners International Inc 20260213 0 0.96 0.96 0.96 0.96 0 0.96
CWW.TO iShares Global Water Index ETF 20260213 0 68.22 69.05 68.15 68.98 2900 68.98 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260213 0 10.69 10.74 10.65 10.74 2300 10.6997 up down incorrect
CXI.TO Currency Exchange International Corp 20260213 0 28 28 27.75 27.75 2400 27.75 down up incorrect
CYB.TO Cymbria Corporation 20260213 0 93.96 95.14 93.96 95.14 2200 95.14 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260213 0 61.51 61.51 61 61 355 60.9895 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20260213 0 60.42 60.42 60.42 60.42 100 60.4093
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260213 0 49.88 51.68 49.88 51.41 13400 51.3994 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260213 0 26.78 26.93 26.78 26.93 2600 26.8583 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260213 0 17.99 17.99 17.5 17.55 57538 17.4672 down up incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20260213 0 28.51 28.51 28.51 28.51 0 28.5
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260213 0 25.32 25.32 25.32 25.32 0 25.3101
DBM.TO Doman Building Materials Group Ltd 20260213 0 10 10.31 10 10.11 125600 10.11 up down incorrect
DBO.TO D-BOX Technologies Inc 20260213 0 0.78 0.8 0.77 0.8 210400 0.8 up down incorrect
DC-A.TO Dundee Corporation 20260213 0 4.55 4.66 4.55 4.61 12700 4.61 up up correct
DCBO.TO Docebo Inc 20260213 0 25.6 26.04 25.49 25.79 160100 25.79 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260213 0 18.62 18.65 18.62 18.65 4300 18.6216 up up correct
DCM.TO DATA Communications Management Corp 20260213 0 1.46 1.52 1.45 1.49 78200 1.49 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260213 0 22 22 21.87 21.87 3900 21.8055 down down correct
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260213 0 19.2 19.2 19.2 19.2 0 19.1599
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260213 0 18.07 18.07 18.06 18.06 1700 18.019 down down correct
DF-PA.TO DF-PA 20260213 0 10.51 10.52 10.5 10.51 22402 10.452
DF.TO Dividend 15 Split Corp. II 20260213 0 7.88 7.91 7.84 7.89 89100 7.7926 up up correct
DFN-PA.TO DFN-PA 20260213 0 10.42 10.42 10.39 10.39 175196 10.3322 down down correct
DFN.TO Dividend 15 Split Corp 20260213 0 7.6 7.72 7.54 7.69 367400 7.5924 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260213 0 60.01 60.03 59.84 59.84 1200 59.84 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260213 0 50.3 51.25 50.3 51.23 6600 51.23 up up correct
DGS-PA.TO DGS-PA 20260213 0 10.48 10.5 10.48 10.48 27352 10.3127
DGS.TO Dividend Growth Split Corp 20260213 0 8.05 8.11 7.98 8.03 178801 8.03 down down correct
DHT-U.TO DRI Healthcare Trust 20260213 0 11.71 11.71 11.71 11.71 100 11.71
DHT-UN.TO DRI Healthcare Trust 20260213 0 16.08 16.19 15.9 16 19500 16 down down correct
DIAM.TO Star Diamond Corporation 20260213 0 0.04 0.04 0.04 0.04 484100 0.04
DII-B.TO Dorel Industries Inc 20260213 0 1.65 1.71 1.6 1.6 11700 1.6 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260213 0 12.96 13.18 12.9 13.05 878999 12.9926 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260213 0 45.3 45.3 45.3 45.3 200 45.3
DIV.TO Diversified Royalty Corp 20260213 0 4.06 4.09 3.98 4.07 520380 4.0455 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260213 0 17.61 17.61 17.61 17.61 0 17.5346
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260213 0 10.16 10.17 10.16 10.17 727400 10.17 up up correct
DLR.TO Horizons US Dollar Currency ETF 20260213 0 13.84 13.87 13.83 13.84 1573600 13.84
DML.TO Denison Mines Corp 20260213 0 5.18 5.36 5.08 5.16 3716200 5.16 down down correct
DND.TO Dye & Durham Limited 20260213 0 3.51 3.95 3.51 3.73 321900 3.73 up up correct
DNG.TO Dynacor Gold Mines Inc 20260213 0 6.01 6.19 6.01 6.19 45100 6.177 up up correct
DOL.TO Dollarama Inc 20260213 0 189.18 191.6 189.1 190.12 751000 190.12 up up correct
DOO.TO BRP Inc 20260213 0 104.42 107.44 104.26 107.05 149500 107.05 up up correct
DPM.TO Dundee Precious Metals Inc 20260213 0 48.63 52.52 48.45 51.95 1186500 51.95 up up correct
DR.TO Medical Facilities Corporation 20260213 0 15.96 16.31 15.96 16.22 38100 16.22 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260213 0 18.97 18.97 18.97 18.97 0 18.9102
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260213 0 42.91 43.63 42.91 43.52 13032 43.52 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260213 0 32.17 32.18 32.17 32.18 477 32.18 up down incorrect
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260213 0 30.42 30.76 30.42 30.75 900 30.75 up down incorrect
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260213 0 39.05 39.28 39.05 39.14 891 39.14 up down incorrect
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260213 0 42.02 42.02 42.02 42.02 0 42.02
DRM.TO Dream Unlimited Corp 20260213 0 19.3 19.92 19.3 19.71 47300 19.5396 up down incorrect
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260213 0 42.68 43.07 42.68 43.04 800 43.04 up down incorrect
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260213 0 34.95 34.95 34.78 34.78 600 34.78 down up incorrect
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260213 0 25.12 25.12 25.11 25.11 500 25.11 down up incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260213 0 49.24 49.39 49.24 49.31 1075 49.31 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260213 0 0.8 0.82 0.79 0.82 151600 0.82 up up correct
DRX.TO ADF Group Inc 20260213 0 9.87 9.93 9.7 9.74 34000 9.74 down down correct
DS.TO Dividend Select 15 Corp 20260213 0 7.39 7.43 7.39 7.42 11000 7.3608 up up correct
DSG.TO The Descartes Systems Group Inc 20260213 0 88.23 90.33 87.91 89.57 415600 89.57 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260213 0 18.08 18.08 18.08 18.08 300 18.0161
DXC.TO Dynamic Active Canadian Dividend ETF 20260213 0 44.76 45.03 44.76 45.03 3600 44.9484 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260213 0 16.18 16.18 16.18 16.18 0 16.18
DXF.TO Dynamic Active Global Financial Services ETF 20260213 0 50.38 50.38 50.38 50.38 0 50.38
DXG.TO Dynamic Active Global Dividend ETF 20260213 0 77.84 78.81 77.84 78.5 3000 78.5 up up correct
DXIF.TO Dynamic Active International ETF 20260213 0 32.61 32.91 32.56 32.81 1900 32.81 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260213 0 25.95 25.95 25.95 25.95 0 25.95
DXO.TO Dynamic Active Crossover Bond ETF 20260213 0 19.96 19.96 19.82 19.82 300 19.7381 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20260213 0 25.75 25.96 25.75 25.96 4282 25.8634 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260213 0 25.2 25.2 25.2 25.2 500 25.0986
DXT.TO Dexterra Group Inc 20260213 0 12.9 12.96 12.8 12.82 20600 12.82 down up incorrect
DXU.TO Dynamic Active U.S. Dividend ETF 20260213 0 72.5 72.5 72.5 72.5 100 72.5
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260213 0 19.76 19.76 19.75 19.76 15500 19.711
DXW.TO Dynamic Active International Dividend ETF 20260213 0 26.31 26.31 26.31 26.31 0 26.306
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260213 0 13.33 13.33 13.33 13.33 0 13.33
DYA.TO dynaCERT Inc 20260213 0 0.085 0.09 0.08 0.08 125824 0.08 down down correct
E.TO Enterprise Group Inc 20260213 0 1.25 1.25 1.2 1.24 122200 1.24 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20260213 0 49.15 49.15 49.15 49.15 0 49.0101
EBIT-U.TO Bitcoin ETF 20260213 0 23.52 24.33 23.52 24.33 2701 24.33 up up correct
EBIT.TO Bitcoin ETF CAD 20260213 0 32.03 33.01 31.9 32.83 27400 32.83 up up correct
ECN-PC.TO ECN Capital Corp 20260213 0 26.15 26.28 26.15 26.2 8602 26.2 up down incorrect
ECN.TO ECN Capital Corp 20260213 0 3.05 3.055 3.04 3.05 738900 3.05
ECO.TO EcoSynthetix Inc 20260213 0 3.91 4.2 3.91 4.2 30300 4.2 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20260213 0 22.02 22.02 22.02 22.02 0 22.02
EDGE.TO Evolve Innovation Index Fund 20260213 0 41.19 41.5 41.19 41.5 500 41.5 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20260213 0 12.12 12.17 12.12 12.17 1500 12.1063 up up correct
EDR.TO Endeavour Silver Corp 20260213 0 15.32 16.04 15.24 16.01 1455100 16.01 up up correct
EDT.TO Spectral Medical Inc 20260213 0 1.31 1.31 1.27 1.3 11200 1.3 down down correct
EDV.TO Endeavour Mining plc 20260213 0 82.28 85.05 81.88 84.95 584800 83.8018 up up correct
EFN.TO Element Fleet Management Corp 20260213 0 33.51 34.19 33.04 33.88 1197300 33.88 up up correct
EFR.TO Energy Fuels Inc 20260213 0 28.87 29.77 27.56 28.25 782200 28.25 down down correct
EFX.TO Enerflex Ltd 20260213 0 24.48 26.11 24.48 25.83 441900 25.7929 up up correct
EGIF.TO Exemplar Growth and Income Fund 20260213 0 27.24 27.24 27.24 27.24 0 27.171
EGLX.TO Enthusiast Gaming Holdings Inc 20260213 0 0.04 0.04 0.04 0.04 20500 0.04
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260213 0 39.02 39.02 39.02 39.02 0 39.02
EIF.TO Exchange Income Corporation 20260213 0 97.75 99.01 97.75 98.31 110900 98.103 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260213 0 25.61 25.61 25.61 25.61 0 25.308
EIT-PB.TO Canoe EIT Income Fund 20260213 0 25.55 25.55 25.55 25.55 0 25.2495
EIT-UN.TO Canoe EIT Income Fund 20260213 0 16.9 16.97 16.85 16.96 166862 16.8617 up up correct
ELD.TO Eldorado Gold Corporation 20260213 0 62.49 65.53 61.81 64.51 677362 64.4034 up down incorrect
ELEF.TO Silver Elephant Mining Corp 20260213 0 0.29 0.29 0.28 0.28 57000 0.28 down up incorrect
ELF-PF.TO ELF-PF 20260213 0 23.6 23.6 23.6 23.6 1284 23.6
ELF-PG.TO ELF-PG 20260213 0 21.34 21.34 21.34 21.34 0 21.34
ELF-PH.TO E-L Financial Corporation Limited 20260213 0 24.28 24.3 24.28 24.3 1900 24.3 up down incorrect
ELF.TO E-L Financial Corporation Limited 20260213 0 17.3 17.46 17.21 17.4 80500 16.359 up down incorrect
ELR.TO Eastern Platinum Limited 20260213 0 0.49 0.51 0.42 0.45 997800 0.45 down down correct
EMA-PA.TO Emera Incorporated 20260213 0 21.55 21.55 21.47 21.47 700 21.47 down down correct
EMA-PC.TO Emera Incorporated 20260213 0 25.15 25.2 25.1 25.18 9200 25.18 up up correct
EMA-PE.TO EMA-PE 20260213 0 20.81 20.81 20.81 20.81 200 20.81
EMA-PF.TO Emera Incorporated 20260213 0 25.36 25.36 25.35 25.35 532 25.35 down down correct
EMA-PH.TO Emera Incorporated 20260213 0 25.6 25.78 25.6 25.76 8100 25.76 up up correct
EMA.TO Emera Incorporated 20260213 0 68.73 70.44 68.73 70.14 1714600 70.14 up up correct
EMP-A.TO Empire Company Limited 20260213 0 48.61 49.3 48.45 48.94 340500 48.94 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260213 0 38.47 38.47 38.24 38.36 4400 38.36 down down correct
ENB-PA.TO ENB-PA 20260213 0 24.98 25.06 24.98 25.05 3608 24.7063 up up correct
ENB-PB.TO ENB-PB 20260213 0 21.56 21.66 21.52 21.66 64500 21.3349 up up correct
ENB-PD.TO Enbridge Inc 20260213 0 21.7 21.78 21.68 21.78 9900 21.4418 up up correct
ENB-PF.TO ENB-PF 20260213 0 22.18 22.49 22.18 22.49 8730 22.1439 up up correct
ENB-PFA.TO Enbridge Inc 20260213 0 22.93 23.09 22.91 23.08 15594 22.7255 up up correct
ENB-PFC.TO Enbridge Inc 20260213 0 22.8 22.91 22.78 22.9 3100 22.5577 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260213 0 22.8 22.85 22.74 22.85 9800 22.85 up up correct
ENB-PFG.TO Enbridge Inc 20260213 0 23.14 23.14 23.02 23.09 3551 22.7384 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260213 0 25.68 25.75 25.6 25.74 13105 25.35 up up correct
ENB-PFU.TO Enbridge Inc 20260213 0 24.56 24.57 24.49 24.49 4527 24.1239 down down correct
ENB-PFV.TO Enbridge Inc 20260213 0 25.25 25.26 25.19 25.21 4555 24.7923 down down correct
ENB-PH.TO ENB-PH 20260213 0 23.22 23.38 23.22 23.38 5649 22.998 up up correct
ENB-PJ.TO Enbridge Inc 20260213 0 23.14 23.18 23.14 23.18 3900 22.8058 up up correct
ENB-PN.TO ENB-PN 20260213 0 25 25.05 24.97 25.05 10849 24.6315 up up correct
ENB-PP.TO Enbridge Inc 20260213 0 22.84 23.01 22.84 22.96 6600 22.5901 up up correct
ENB-PT.TO ENB-PT 20260213 0 23.65 23.73 23.65 23.73 7200 23.3354 up up correct
ENB-PV.TO Enbridge Inc 20260213 0 24.88 24.9 24.79 24.84 3735 24.421 down down correct
ENB-PY.TO Enbridge Inc 20260213 0 21.65 21.74 21.65 21.74 4230 21.4095 up up correct
ENB.TO Enbridge Inc 20260213 0 71.48 73.705 71.08 73.3 11555416 72.33 up up correct
ENGH.TO Enghouse Systems Limited 20260213 0 17.35 17.44 17.19 17.26 389384 17.26 down down correct
ENS-PA.TO E Split Corp 20260213 0 10.84 10.96 10.84 10.88 36093 10.88 up up correct
ENS.TO E Split Corp 20260213 0 15.95 16.58 15.95 16.56 155900 16.4231 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260213 0 11.23 11.48 11.13 11.48 30600 11.48 up up correct
EQB.TO Equitable Group Inc 20260213 0 116.59 118.65 116.59 117.83 116500 117.1923 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260213 0 34.65 35.16 34.65 35.02 55359 35.02 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260213 0 30.8 30.8 30.69 30.705 1700 30.705 down up incorrect
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260213 0 41.52 42.05 41.45 41.92 81700 41.92 up down incorrect
EQX.TO Equinox Gold Corp 20260213 0 21.01 21.755 20.88 21.53 3565889 21.5102 up down incorrect
ERD.TO Erdene Resource Development Corporation 20260213 0 8.1 8.27 7.98 8.27 115900 8.27 up down incorrect
ERE-UN.TO European Residential Real Estate Investment Trust 20260213 0 1.15 1.16 1.1 1.14 459500 1.14 down up incorrect
ERO.TO Ero Copper Corp 20260213 0 40.8 42.53 39.2 41.8 673200 41.8 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260213 0 45.35 45.43 45.2 45.2 2500 45.2 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260213 0 49.45 49.6 49.42 49.42 500 49.42 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260213 0 52.49 52.86 52.49 52.7 8000 52.7 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260213 0 28.28 28.32 28.28 28.3 5100 28.3 up up correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260213 0 42.7 42.92 42.7 42.8 1800 42.8 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260213 0 24.34 24.34 24.3 24.3 200 24.3 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260213 0 57.78 57.93 57.73 57.85 600 57.85 up up correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260213 0 50.7 50.7 50.66 50.66 100 50.66 down down correct
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260213 0 66.11 66.41 66.11 66.27 1300 66.27 up up correct
ESI.TO Ensign Energy Services Inc 20260213 0 3.42 3.79 3.36 3.73 626700 3.73 up up correct
ESM.TO Euro Sun Mining Inc 20260213 0 0.32 0.335 0.31 0.325 204100 0.325 up up correct
ET.TO Evertz Technologies Limited 20260213 0 14.95 15.06 14.73 15 12600 14.806 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260213 0 7.44 7.82 7.44 7.72 139300 7.72 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260213 0 56.68 56.9 56.68 56.9 500 56.9 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260213 0 10.86 11 10.86 10.86 5100 10.86
ETHR.TO Ether ETF CAD Unhedged Units 20260213 0 8.89 9.31 8.89 9.22 39300 9.22 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260213 0 9.54 10 9.54 9.87 316900 9.87 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260213 0 18.63 18.63 18.63 18.63 0 18.5704
EVT.TO Economic Investment Trust Limited 20260213 0 24.67 24.67 24.67 24.67 500 22.2193
EXE.TO Extendicare Inc 20260213 0 24.61 25.19 24.61 24.99 346800 24.9465 up down incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260213 0 2.78 2.78 2.77 2.77 55857 2.752 down up incorrect
FAR.TO Foraco International SA 20260213 0 2.93 2.96 2.82 2.85 91500 2.85 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260213 0 17.56 17.56 17.56 17.56 1200 17.4967
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260213 0 35.13 35.13 35.13 35.13 0 35.13
FC.TO Firm Capital Mortgage Investment Corporation 20260213 0 12.1 12.28 12.1 12.2 46342 12.1235 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260213 0 37.63 38.09 37.63 38.09 1800 38.0398 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260213 0 49.92 50.81 49.92 50.75 1600 50.75 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20260213 0 21.38 21.71 21.37 21.71 395100 21.71 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260213 0 15.95 15.95 15.95 15.95 0 15.9308
FCID.TO Fidelity International High Dividend Index ETF 20260213 0 36.08 36.3 35.85 36.19 27100 36.165 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260213 0 27.78 28.19 27.78 28.15 9600 28.0546 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20260213 0 45.7 45.82 45.54 45.82 21000 45.82 up up correct
FCIV.TO Fidelity International Value Index ETF 20260213 0 51.64 51.64 51 51.6 91400 51.6 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260213 0 15.14 15.14 15.14 15.14 0 15.1174
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260213 0 61.04 61.04 60.97 60.97 1300 60.97 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20260213 0 20.47 20.66 20.22 20.26 463087 20.1872 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260213 0 51.68 52.05 51.68 51.86 600 51.85 up up correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260213 0 26.96 26.96 26.96 26.96 0 26.96
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260213 0 41.56 41.65 41.55 41.55 600 41.5493 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260213 0 36.15 36.15 36.15 36.15 2400 36.15
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260213 0 67.31 67.71 67.29 67.32 1600 67.32 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260213 0 24.08 24.37 23.99 24.31 56600 24.31 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260213 0 22.53 22.73 22.46 22.62 14617 22.62 up down incorrect
FDN.TO First Trust Dow Jones Internet ETF 20260213 0 26.02 26.34 26.02 26.26 800 26.26 up down incorrect
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260213 0 52.43 52.43 52.43 52.43 0 52.43
FEC.TO Frontera Energy Corporation 20260213 0 10.23 10.3 10.03 10.09 59900 10.09 down down correct
FF.TO First Mining Gold Corp 20260213 0 0.61 0.62 0.58 0.58 4552777 0.58 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260213 0 25.51 25.51 25.51 25.51 500 25.51
FFH.TO Fairfax Financial Holdings Limited 20260213 0 2334.01 2379.27 2331.1899 2356.8601 35500 2356.8601 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260213 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260213 0 10.75 10.75 10.68 10.68 45352 10.6182 down down correct
FFN.TO North American Financial 15 Split Corp 20260213 0 9.12 9.15 8.97 9.09 585100 8.981 down down correct
FGGE.TO Franklin Global Growth Active ETF 20260213 0 23.94 23.94 23.82 23.82 1200 23.82 down down correct
FGO-U.TO CI Enhanced Government Bond ETF 20260213 0 10.38 10.38 10.38 10.38 0 10.38
FGO.TO CI Enhanced Government Bond ETF 20260213 0 10.1 10.1 10.1 10.1 4700 10.1
FHC-F.TO First Trust Dow Jones Internet ETF 20260213 0 18.36 18.36 18.36 18.36 0 18.36
FHC.TO First Trust Dow Jones Internet ETF 20260213 0 26.02 26.34 26.02 26.15 750 26.15 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260213 0 52.22 52.94 52.22 52.71 2965 52.71 up up correct
FHE.TO First Trust Indxx NextG ETF 20260213 0 15.6 15.6 15.6 15.6 0 15.6
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260213 0 22.67 22.67 22.67 22.67 0 22.67
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260213 0 64.89 64.89 64.59 64.615 400 64.615 down up incorrect
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260213 0 31.3 31.3 31.3 31.3 0 31.3
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260213 0 41.6 41.6 41.6 41.6 0 41.6
FHI-B.TO CI Health Care Giants Covered Call ETF 20260213 0 12.62 12.62 12.62 12.62 0 12.62
FHI.TO CI Health Care Giants Covered Call ETF 20260213 0 11.21 11.21 11.21 11.21 0 11.1593
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260213 0 35.13 35.13 35.13 35.13 0 35.13
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260213 0 58.12 58.12 58.12 58.12 0 58.12
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260213 0 106.91 107.93 106.91 107.02 500 107.02 up down incorrect
FIE.TO iShares Canadian Financial Monthly Income ETF 20260213 0 9.87 9.91 9.82 9.9 44900 9.8602 up up correct
FIG.TO CI Investment Grade Bond ETF 20260213 0 9.59 9.61 9.59 9.61 400 9.578 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20260213 0 17.66 17.75 17.61 17.72 21500 17.72 up up correct
FINO.TO Franklin Innovation Active ETF 20260213 0 27.92 27.92 27.87 27.87 500 27.87 down down correct
FINT.TO First Trust International Capital Strength ETF 20260213 0 35.35 35.35 35.35 35.35 0 35.35
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260213 0 18.38 18.38 18.36 18.36 7100 18.2968 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260213 0 18.17 18.17 18.17 18.17 2300 18.1192
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260213 0 19.15 19.15 19.15 19.15 600 19.103
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260213 0 11.56 11.61 11.56 11.61 1200 11.5528 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260213 0 6.08 6.08 6.08 6.08 0 6.08
FLOT.TO Purpose Floating Rate Income Fund 20260213 0 7.09 7.09 7.09 7.09 0 7.09
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260213 0 19.47 19.47 19.47 19.47 900 19.4181
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260213 0 55.93 55.93 55.93 55.93 100 55.93
FM.TO First Quantum Minerals Ltd 20260213 0 36.05 36.82 35.47 36.22 3148300 36.22 up up correct
FN-PA.TO First National Financial Corporation 20260213 0 23.5 23.55 23.5 23.55 2200 23.55 up up correct
FNV.TO Franco-Nevada Corporation 20260213 0 330.01 344.41 330.01 343.87 477900 343.2996 up up correct
FOOD.TO Goodfood Market Corp 20260213 0 0.27 0.31 0.26 0.265 268300 0.265 down down correct
FORA.TO VerticalScope Holdings Inc 20260213 0 2.66 2.71 2.66 2.7 3700 2.7 up up correct
FOUR.TO Horizons Industry 4.0 Index ETF 20260213 0 57.88 57.88 57.88 57.88 0 57.88
FPR.TO CI Preferred Share ETF 20260213 0 25.65 25.65 25.65 25.65 0 25.5732
FRU.TO Freehold Royalties Ltd 20260213 0 16.59 16.94 16.48 16.86 522305 16.7734 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260213 0 10.5 10.5 10.5 10.5 0 10.5
FSB.TO CI Enhanced Short Duration Bond Fund 20260213 0 9.65 9.67 9.65 9.67 2100 9.638 up up correct
FSF.TO CI Global Financial Sector ETF 20260213 0 34.69 34.69 34.69 34.69 100 34.69
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260213 0 16.23 16.23 16.23 16.23 2400 16.1445
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260213 0 41.18 41.18 41.18 41.18 0 41.18
FST.TO First Trust Canadian Capital Strength ETF 20260213 0 72.53 72.75 72.5 72.5 3100 72.5 down down correct
FSV.TO FirstService Corporation 20260213 0 204.62 210.84 201.35 210.63 155800 210.63 up up correct
FSY.TO Forsys Metals Corp 20260213 0 0.41 0.42 0.4 0.41 263600 0.41
FSZ.TO Fiera Capital Corporation 20260213 0 5.72 5.87 5.71 5.87 277553 5.7566 up up correct
FT.TO Fortune Minerals Limited 20260213 0 0.12 0.13 0.12 0.12 679000 0.12
FTG.TO Firan Technology Group Corporation 20260213 0 14.98 15.39 14.84 15.3 44900 15.3 up down incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260213 0 10.7 10.7 10.62 10.66 66213 10.6002 down up incorrect
FTN.TO Financial 15 Split Corp 20260213 0 10.8 10.8 10.61 10.72 192900 10.5964 down up incorrect
FTS-PF.TO Fortis Inc 20260213 0 23.8 23.8 23.7 23.7 600 23.3937 down down correct
FTS-PG.TO FTS-PG 20260213 0 25.12 25.15 25.1 25.15 13819 24.7673 up up correct
FTS-PH.TO Fortis Inc 20260213 0 19.73 19.73 19.65 19.7 14300 19.4386 down down correct
FTS-PI.TO Fortis Inc 20260213 0 18.3 18.3 18.3 18.3 0 18.0671
FTS-PJ.TO Fortis Inc 20260213 0 22.69 22.7 22.67 22.7 2300 22.4031 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260213 0 23.7 23.72 23.7 23.72 1200 23.3782 up up correct
FTS-PM.TO Fortis Inc 20260213 0 24.75 24.95 24.75 24.95 5121 24.6067 up up correct
FTS.TO Fortis Inc 20260213 0 76.94 77.59 76.45 77.42 2457795 76.78 up up correct
FTT.TO Finning International Inc 20260213 0 87.71 90.67 86.76 89.53 591526 89.2402 up up correct
FTU-PB.TO FTU-PB 20260213 0 8.31 8.31 8.31 8.31 0 8.2373
FTU.TO US Financial 15 Split Corp 20260213 0 0.59 0.59 0.59 0.59 0 0.59
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260213 0 38.79 38.79 38.79 38.79 0 38.7205
FURY.TO Fury Gold Mines Limited 20260213 0 0.96 1.01 0.96 0.97 135400 0.97 up up correct
FVI.TO Fortuna Silver Mines Inc 20260213 0 14.58 15.08 14.31 15.06 613400 15.06 up up correct
FVL.TO Freegold Ventures Limited 20260213 0 1.37 1.41 1.35 1.39 259300 1.39 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20260213 0 37.94 38.23 37.87 38.2 4100 38.2 up up correct
GAU.TO Galiano Gold Inc 20260213 0 3.93 4.22 3.93 4.1 806500 4.1 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260213 0 58.1 58.24 58.04 58.06 2300 58.06 down down correct
GBT.TO BMTC Group Inc 20260213 0 12.61 12.61 12.61 12.61 100 12.61
GCBD.TO Guardian Canadian Bond ETF 20260213 0 18.55 18.55 18.55 18.55 0 18.5052
GCG.TO Guardian Capital Group Limited 20260213 0 67.32 67.32 67.26 67.32 600 67.32
GCL.TO Colabor Group Inc 20260213 0 0.04 0.04 0.04 0.04 0 0.04
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260213 0 48.87 49.1 48.87 49.1 800 49.1 up down incorrect
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260213 0 32.45 32.45 32.45 32.45 0 32.45
GDC.TO Genesis Land Development Corp 20260213 0 3.24 3.24 3.24 3.24 0 3.24
GDEP-B.TO Guardian Directed Equity Path ETF 20260213 0 18.45 18.45 18.45 18.45 0 18.3833
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260213 0 18.31 18.31 18.31 18.31 500 18.2429
GDI.TO GDI Integrated Facility Services Inc 20260213 0 36.2 36.31 36 36.2 14400 36.2
GDL.TO Goodfellow Inc 20260213 0 12.01 12.1 12 12 2200 11.8583 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260213 0 18.33 18.33 18.33 18.33 700 18.2143
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260213 0 17.99 17.99 17.99 17.99 0 17.867
GDV-PA.TO Global Dividend Growth Split Corp 20260213 0 10.35 10.35 10.29 10.29 16830 10.29 down down correct
GDV.TO Global Dividend Growth Split Corp 20260213 0 13.22 13.3 13.09 13.2 12600 13.1008 down down correct
GEI.TO Gibson Energy Inc 20260213 0 27.7 28.32 27.7 28.1 467900 28.1 up down incorrect
GENM.TO Generation Mining Limited 20260213 0 0.78 0.81 0.74 0.76 2336096 0.76 down up incorrect
GEO.TO Geodrill Limited 20260213 0 3.5 3.68 3.5 3.65 48100 3.65 up down incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20260213 0 77.59 77.86 77.31 77.49 2700 77.49 down up incorrect
GFL.TO GFL Environmental Inc 20260213 0 58 59.4 56.85 58.99 718000 58.99 up up correct
GGD.TO GoGold Resources Inc 20260213 0 3.07 3.19 3.04 3.18 1488800 3.18 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260213 0 67 67.38 67 67.38 1000 67.38 up up correct
GH.TO Gamehost Inc 20260213 0 11.76 11.76 11.76 11.76 300 11.71
GIB-A.TO CGI Inc 20260213 0 102.45 104 100.64 101.55 851812 101.3774 down down correct
GIL.TO Gildan Activewear Inc 20260213 0 98.49 100.44 98.42 98.83 494700 98.83 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260213 0 35.85 35.85 35.74 35.74 1300 35.74 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260213 0 32.19 32.61 32.19 32.49 6300 32.49 up up correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260213 0 38.52 38.52 38.3 38.3 201 38.3 down down correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260213 0 34.96 34.96 34.96 34.96 200 34.96
GLO.TO Global Atomic Corporation 20260213 0 0.7 0.72 0.67 0.67 1334200 0.67 down down correct
GLXY.TO Galaxy Digital Holdings Ltd 20260213 0 27.7 29.57 27.6 29.49 957700 29.49 up up correct
GMX.TO Globex Mining Enterprises Inc 20260213 0 2.7 2.88 2.68 2.86 101900 2.86 up up correct
GOLD.TO GoldMining Inc 20260213 0 2.01 2.08 1.99 2.07 420500 2.07 up up correct
GOOS.TO Canada Goose Holdings Inc 20260213 0 16.43 16.9 16.37 16.69 133100 16.69 up down incorrect
GRA.TO NanoXplore Inc 20260213 0 2.33 2.39 2.29 2.32 124200 2.32 down up incorrect
GRC.TO Gold Springs Resource Corp 20260213 0 0.11 0.11 0.11 0.11 7000 0.11
GRID.TO Tantalus Systems Holding Inc 20260213 0 5.25 5.4 5.15 5.34 56700 5.34 up up correct
GRN.TO Greenlane Renewables Inc 20260213 0 0.23 0.23 0.215 0.23 138400 0.23
GRT-UN.TO Granite Real Estate Investment Trust 20260213 0 87.9 89.53 86.83 88.7 62478 88.4069 up up correct
GSY.TO goeasy Ltd 20260213 0 122.14 123 119.1 121.58 132874 121.58 down down correct
GTE.TO Gran Tierra Energy Inc 20260213 0 7.4 7.72 7.17 7.54 69300 7.54 up up correct
GUD.TO Knight Therapeutics Inc 20260213 0 6 6.32 5.97 6.32 1445700 6.32 up up correct
GURU.TO Guru Organic Energy Corp 20260213 0 5.32 5.74 4.82 5.34 37500 5.34 up up correct
GVC.TO Glacier Media Inc 20260213 0 0.3 0.3 0.3 0.3 84000 0.3
GWO-PG.TO GWO-PG 20260213 0 23.85 23.85 23.7 23.7 2300 23.3795 down down correct
GWO-PH.TO GWO-PH 20260213 0 22.11 22.14 22.11 22.14 1500 21.8384 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260213 0 21.16 21.25 21.11 21.25 1100 20.9714 up up correct
GWO-PL.TO GWO-PL 20260213 0 25.01 25.1 25.01 25.1 3000 24.7483 up up correct
GWO-PM.TO GWO-PM 20260213 0 25.65 25.65 25.65 25.65 393 25.2875
GWO-PN.TO Great-West Lifeco Inc 20260213 0 18.41 18.41 18.41 18.41 2500 18.1563
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260213 0 24.59 24.59 24.55 24.55 900 24.2092 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260213 0 23.55 23.55 23.55 23.55 0 23.2272
GWO-PR.TO GWO-PR 20260213 0 22.02 22.05 22.02 22.02 1100 21.7203
GWO-PS.TO Great-West Lifeco Inc 20260213 0 23.86 23.86 23.86 23.86 0 23.5338
GWO-PT.TO Great-West Lifeco Inc 20260213 0 23.65 23.65 23.65 23.65 300 23.3269
GWO.TO Great-West Lifeco Inc 20260213 0 61.25 62.27 61.25 61.78 1673568 61.1481 up up correct
H.TO Hydro One Limited 20260213 0 56.98 57.38 56 56.47 1133900 56.1521 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20260213 0 10.41 10.42 10.41 10.42 9600 10.386 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260213 0 34.98 35.12 34.98 35.12 1200 35.12 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20260213 0 9.17 9.17 9.17 9.17 400 9.142
HAF.TO Horizons Active Global Fixed Income ETF 20260213 0 7.01 7.02 6.97 7.02 7100 6.9943 up up correct
HAI.TO Haivision Systems Inc 20260213 0 8.78 8.95 8.71 8.71 87300 8.71 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260213 0 28.17 28.52 28.17 28.52 1638 28.52 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20260213 0 42.2 42.38 41.87 42.12 13400 42.12 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260213 0 32.58 32.89 32.55 32.89 31900 32.89 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260213 0 17.77 17.79 17.74 17.77 22100 17.7356
HBB.TO Horizons Cdn Select Universe Bond ETF 20260213 0 50.7 50.79 50.7 50.76 9400 50.76 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260213 0 6.73 6.87 6.65 6.68 56447 6.68 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260213 0 12.28 12.28 12.28 12.28 0 12.2055
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260213 0 12.48 12.48 12.48 12.48 100 12.48
HBF.TO Harvest Brand Leaders Plus Income ETF 20260213 0 10.57 10.6 10.5 10.545 14600 10.4701 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260213 0 37.89 37.89 37.89 37.89 0 37.89
HBGD.TO Horizons Big Data & Hardware Index ETF 20260213 0 51.39 52.48 51.39 52.44 1000 52.44 up up correct
HBLK.TO Blockchain Technologies ETF 20260213 0 19.31 19.92 19.31 19.92 1800 19.92 up up correct
HBM.TO Hudbay Minerals Inc 20260213 0 34.15 35.63 33.65 35.56 1826300 35.5484 up down incorrect
HBP.TO Helix BioPharma Corp 20260213 0 1.85 1.85 1.85 1.85 0 1.85
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260213 0 49.25 50.05 48.98 49.82 36035 49.82 up down incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260213 0 33.93 34.19 33.93 34.19 1400 34.0993 up down incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260213 0 37.19 37.45 36.83 37.38 121500 37.2599 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260213 0 10.56 10.88 10.56 10.8 36900 10.8 up up correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260213 0 15.05 15.05 15.05 15.05 200 15.0153
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260213 0 30.1 30.45 30.1 30.42 3400 30.42 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260213 0 28 28 28 28 49200 28
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260213 0 21.19 21.47 21.09 21.47 163200 21.2943 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260213 0 14.29 14.33 14.29 14.32 5778 14.32 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260213 0 19.52 19.59 19.41 19.48 16049 19.48 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20260213 0 16.85 16.92 16.75 16.92 12492 16.92 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260213 0 12.66 12.73 12.59 12.68 42778 12.68 up up correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260213 0 63.1 65.11 62.5 65.11 30320 65.11 up up correct
HERO.TO Evolve E-Gaming Index ETF 20260213 0 39.15 39.15 39.15 39.15 0 39.15
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260213 0 57.02 57.25 56.8 57.25 1500 57.25 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260213 0 13.66 13.87 13.66 13.87 26328 13.87 up up correct
HFG.TO Hamilton Global Financials ETF 20260213 0 31.79 31.79 31.78 31.78 400 31.7108 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260213 0 10.88 10.88 10.88 10.88 0 10.88
HFPC-U.TO Helios Fairfax Partners Corporation 20260213 0 2 2 2 2 0 2
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260213 0 10.12 10.13 10.12 10.13 25200 10.1005 up down incorrect
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260213 0 11.13 11.4 10.25 10.28 829312 10.28 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20260213 0 105.47 107.34 105.47 106.91 1000 106.91 up down incorrect
HGR.TO Harvest Global REIT Leaders Income ETF 20260213 0 5.55 5.55 5.5 5.53 12000 5.4847 down up incorrect
HGRO.TO Horizons Growth TRI ETF Portfolio 20260213 0 21.72 21.85 21.65 21.82 28043 21.7858 up down incorrect
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260213 0 139 148.5 136 148.05 120236 148.05 up up correct
HGY.TO Horizons Gold Yield ETF 20260213 0 17.75 17.91 17.7 17.87 41400 17.7778 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260213 0 8.89 8.89 8.89 8.89 1100 8.8301
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260213 0 8.45 8.45 8.415 8.415 3050 8.415 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260213 0 7.59 7.69 7.59 7.65 301610 7.59 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260213 0 8.2 8.2 8.17 8.17 2815 8.115 down up incorrect
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260213 0 9.55 9.57 9.49 9.54 23635 9.54 down up incorrect
HLF.TO High Liner Foods Incorporated 20260213 0 16.23 16.32 16.18 16.2 39900 16.0293 down up incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20260213 0 23.76 23.76 23.6 23.6 1500 23.6 down up incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260213 0 34.49 34.54 34.47 34.54 1400 34.54 up down incorrect
HLS.TO HLS Therapeutics Inc 20260213 0 4.49 4.5 4.49 4.5 3900 4.5 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260213 0 10.35 10.99 10.35 10.7 10900 10.7 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260213 0 5.16 5.16 5.16 5.16 0 5.16
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260213 0 7.12 7.19 7.11 7.13 2800 7.13 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260213 0 9.79 9.8 9.77 9.77 6100 9.7451 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260213 0 4.23 4.24 4.04 4.12 6681200 4.12 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260213 0 13.76 14.47 13.76 14.17 999100 14.17 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260213 0 4.6 4.64 4.52 4.58 958600 4.58 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260213 0 12.89 13.175 12.87 13.13 300656 13.13 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260213 0 12.44 12.52 12.34 12.34 8388 12.293 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260213 0 16.91 17.06 16.91 17 13691 16.9362 up up correct
HOT-U.TO HOT-U 20260213 0 0.46 0.46 0.45 0.45 6900 0.45 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260213 0 0.46 0.46 0.45 0.45 6864 0.45 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260213 0 10.34 10.47 10.2 10.34 288800 10.34
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260213 0 4.34 4.34 4.34 4.34 0 4.3157
HPF.TO Harvest Energy Leaders Plus Income ETF 20260213 0 3.41 3.43 3.41 3.425 8500 3.4005 up up correct
HPR.TO Horizons Active Preferred Share ETF 20260213 0 10.47 10.49 10.45 10.49 16100 10.4481 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260213 0 202.99 211.04 197.44 210.89 87500 210.89 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260213 0 4.91 4.91 4.91 4.91 0 4.91
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260213 0 6.96 7.055 6.83 6.94 1181356 6.94 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260213 0 28.44 28.96 28.04 28.53 531398 28.53 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260213 0 10.5 10.62 10.33 10.45 831515 10.4008 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260213 0 117.15 117.15 117.06 117.08 21000 117.08 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260213 0 11.22 11.375 11.09 11.24 347359 11.24 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260213 0 83.1 83.39 82.82 82.82 900 82.82 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260213 0 31.02 31.38 30.615 30.97 337303 30.97 down up incorrect
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260213 0 118 118.15 117.96 117.98 7500 117.98 down up incorrect
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260213 0 19.58 19.74 19.58 19.72 392 19.5606 up down incorrect
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260213 0 20.52 20.74 20.52 20.74 400 20.577 up down incorrect
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260213 0 18.16 18.45 18.12 18.3 53900 18.1384 up down incorrect
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260213 0 44.66 44.66 44.66 44.66 0 44.66
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260213 0 61.02 61.13 60.95 61.04 2200 61.04 up down incorrect
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260213 0 17.01 17.01 17.01 17.01 500 17.01
HUBL.TO Harvest US Bank Leaders Income ETF 20260213 0 14.65 14.65 14.58 14.58 2500 14.4803 down down correct
HUC.TO Horizons Crude Oil ETF 20260213 0 19.92 19.98 19.84 19.9 7700 19.9 down down correct
HUG.TO Horizons Gold ETF 20260213 0 37.04 37.27 36.95 37.27 10600 37.27 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260213 0 83.6 83.73 83.6 83.73 500 83.73 up up correct
HULC.TO Horizons US Large Cap Index ETF 20260213 0 113.29 114.14 113.29 113.39 1400 113.39 up up correct
HUN.TO Horizons Natural Gas ETF 20260213 0 7.97 8.02 7.94 8.02 3800 8.02 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260213 0 60.62 61.39 59.5 60.83 16900 60.83 up up correct
HUT.TO Hut 8 Mining Corp 20260213 0 69.58 75.8 67.67 73.25 1153000 73.25 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260213 0 20.02 20.22 19.98 20.21 114700 20.0806 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260213 0 19.83 20.5 19.15 20.09 230992 20.09 up up correct
HUZ.TO Horizons Silver ETF 20260213 0 32.58 32.6 31.62 31.86 55000 31.86 down down correct
HWO.TO High Arctic Energy Services Inc 20260213 0 0.82 0.82 0.82 0.82 700 0.82
HWX.TO Headwater Exploration Inc 20260213 0 11.37 11.6 11.2 11.57 488000 11.57 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260213 0 46.16 46.31 46.14 46.31 8300 46.31 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260213 0 62.83 63.09 62.68 63.09 35900 63.09 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260213 0 52.1 52.52 51.98 52.5 11400 52.5 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260213 0 72.25 72.25 72.25 72.25 700 72.25
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260213 0 70.9 71.59 70.9 71.03 7200 71.03 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260213 0 96.57 97.4 96 96.76 26200 96.76 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260213 0 96.12 96.62 95.61 96.07 42300 96.07 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260213 0 68.65 68.97 68.65 68.78 4100 68.78 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260213 0 10.88 10.88 10.88 10.88 0 10.8374
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260213 0 3.85 4.15 3.85 4.02 3904280 4.02 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260213 0 95 95.33 88.81 91.45 315190 91.45 down down correct
IAG.TO iA Financial Corporation Inc 20260213 0 166.62 169.5 166.46 168.02 244900 166.9608 up up correct
ICE.TO Canlan Ice Sports Corp 20260213 0 4.38 4.43 4.38 4.4 1800 4.4 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260213 0 9.52 9.52 9.52 9.52 600 9.4856
IFA.TO iFabric Corp 20260213 0 1.9 2 1.9 1.99 8200 1.99 up up correct
IFC-PA.TO Intact Financial Corporation 20260213 0 22.07 22.16 22.07 22.15 2750 22.15 up up correct
IFC-PC.TO Intact Financial Corporation 20260213 0 24.74 24.74 24.59 24.69 39913 24.69 down down correct
IFC-PE.TO Intact Financial Corporation 20260213 0 23.93 23.93 23.93 23.93 0 23.93
IFC-PF.TO Intact Financial Corporation 20260213 0 24.37 24.37 24.37 24.37 0 24.37
IFC-PG.TO Intact Financial Corporation 20260213 0 25.35 25.35 25.27 25.27 6875 25.27 down up incorrect
IFC-PI.TO Intact Financial Corporation 20260213 0 24.37 24.4 24.31 24.31 6878 24.31 down up incorrect
IFC.TO Intact Financial Corporation 20260213 0 260.26 264.46 260.26 263.18 486200 263.18 up up correct
IFP.TO Interfor Corporation 20260213 0 11.02 11.59 10.89 11 431900 11 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260213 0 7.66 7.66 7.66 7.66 0 7.66
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260213 0 16.65 16.65 16.65 16.65 0 16.65
IGB.TO Purpose Global Bond Class 20260213 0 18.42 18.42 18.41 18.42 6600 18.3478
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260213 0 16.68 16.68 16.68 16.68 0 16.6524
IGM.TO IGM Financial Inc 20260213 0 61.25 66.2 60.46 66.08 765700 66.08 up up correct
III.TO Imperial Metals Corporation 20260213 0 10.34 10.62 10 10.6 264900 10.6 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260213 0 13.39 13.39 13.33 13.38 266374 13.347 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260213 0 8.99 8.99 8.99 8.99 300 8.955
IMG.TO IAMGOLD Corporation 20260213 0 28.08 29.79 27.94 29.52 2346500 29.52 up up correct
IMO.TO Imperial Oil Limited 20260213 0 158.56 163.42 158.1 163.25 491289 162.38 up up correct
IMP.TO Intermap Technologies Corporation 20260213 0 1.89 1.92 1.84 1.87 72800 1.87 down up incorrect
INC-UN.TO Income Financial Trust 20260213 0 9.6 9.62 9.6 9.62 402 9.5394 up down incorrect
INO-UN.TO Inovalis Real Estate Investment Trust 20260213 0 1.06 1.07 1.04 1.06 24500 1.06
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260213 0 18.13 18.13 18.13 18.13 0 18.13
IPCO.TO International Petroleum Corporation 20260213 0 28.77 29.49 28.55 29.49 121400 29.49 up up correct
IPO.TO InPlay Oil Corp 20260213 0 14.85 15.23 14.85 15.12 63500 15.12 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260213 0 35.34 35.4 35.32 35.4 800 35.4 up up correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260213 0 38.12 38.12 38.02 38.02 800 38.02 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260213 0 13.16 13.16 13.16 13.16 0 13.16
ITH.TO International Tower Hill Mines Ltd 20260213 0 3.37 3.45 3.3 3.38 47900 3.38 up up correct
IVN.TO Ivanhoe Mines Ltd 20260213 0 16.65 17.43 16.29 17.07 3917100 17.07 up up correct
IVQ.TO Invesque Inc 20260213 0 0.13 0.13 0.125 0.13 17900 0.13
JAG.TO Jaguar Mining Inc 20260213 0 7.82 8.21 7.82 8.14 150400 8.14 up down incorrect
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260213 0 49.02 49.2 49.02 49.2 1100 49.2 up down incorrect
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260213 0 74.07 74.28 74.07 74.22 1300 74.22 up down incorrect
JFS-UN.TO JFT Strategies Fund 20260213 0 27.05 27.05 27.05 27.05 0 27.05
JOY.TO Journey Energy Inc 20260213 0 3.77 3.89 3.75 3.86 121900 3.86 up up correct
JWEL.TO Jamieson Wellness Inc 20260213 0 37.5 37.93 37.39 37.45 60000 37.214 down down correct
K.TO Kinross Gold Corporation 20260213 0 45 47.02 44.62 46.87 3894876 46.8132 up up correct
KBL.TO K-Bro Linen Inc 20260213 0 34.67 34.87 34.26 34.87 21200 34.7766 up down incorrect
KEI.TO Kolibri Global Energy Inc 20260213 0 5.03 5.17 5.01 5.16 5700 5.16 up up correct
KEL.TO Kelt Exploration Ltd 20260213 0 8.08 8.29 7.65 8.29 471600 8.29 up up correct
KEY.TO Keyera Corp 20260213 0 51.25 52.13 51.19 51.85 979900 51.85 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260213 0 80.39 81.43 80.39 81.43 13900 81.43 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260213 0 77.53 77.87 77.05 77.69 650 77.69 up up correct
KILO.TO Purpose Gold Bullion Fund 20260213 0 71.75 72.36 71.37 72.09 17200 72.09 up up correct
KITS.TO Kits Eyecare Ltd 20260213 0 18.37 19.1 18.37 18.95 47400 18.95 up up correct
KLS.TO Kelso Technologies Inc 20260213 0 0.18 0.18 0.18 0.18 14000 0.18
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260213 0 16.96 17.1 16.77 16.91 679092 16.8501 down down correct
KNT.TO K92 Mining Inc 20260213 0 27.29 28.03 27.09 28 631500 28 up up correct
KPT.TO KP Tissue Inc 20260213 0 10.41 10.55 10.41 10.54 21900 10.54 up up correct
KRN.TO Karnalyte Resources Inc 20260213 0 0.18 0.18 0.18 0.18 0 0.18
KXS.TO Kinaxis Inc 20260213 0 125.05 126.2 121.74 123.77 88600 123.77 down down correct
L.TO Loblaw Companies Limited 20260213 0 67.97 68.82 67.54 67.86 962531 67.7059 down down correct
LABS.TO MediPharm Labs Corp 20260213 0 0.065 0.07 0.065 0.07 20100 0.07 up up correct
LAC.TO Lithium Americas Corp 20260213 0 6.18 6.41 6.06 6.32 1167519 6.32 up up correct
LAM.TO Laramide Resources Ltd 20260213 0 0.82 0.83 0.79 0.79 338900 0.79 down down correct
LAS-A.TO Lassonde Industries Inc 20260213 0 232.6 232.6 231.09 231.09 400 231.09 down down correct
LB-PH.TO LB-PH 20260213 0 24.9 24.9 24.9 24.9 0 24.5168
LB.TO Laurentian Bank of Canada 20260213 0 40.08 40.13 40.07 40.08 121800 40.08
LBS-PA.TO LBS-PA 20260213 0 10.65 10.65 10.62 10.62 16264 10.62 down down correct
LBS.TO Life & Banc Split Corp 20260213 0 12.04 12.2 11.99 12.1 69400 12.0038 up up correct
LCFS.TO Tidewater Renewables Ltd 20260213 0 4.45 4.49 4.45 4.49 4400 4.49 up up correct
LCS-PA.TO LCS-PA 20260213 0 10.57 10.57 10.54 10.54 2154 10.54 down down correct
LCS.TO Brompton Lifeco Split Corp 20260213 0 9.1 9.34 9.1 9.32 19100 9.2423 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260213 0 21.73 21.73 21.73 21.73 3900 21.523
LEAD.TO Evolve Future Leadership Hedged 20260213 0 19.98 19.98 19.98 19.98 300 19.7727
LFE-PB.TO Canadian Life Companies Split Corp 20260213 0 10.39 10.42 10.39 10.4 13117 10.3421 up up correct
LFE.TO Canadian Life Companies Split Corp 20260213 0 7.24 7.4 7.14 7.35 88400 7.2516 up up correct
LGD.TO Liberty Gold Corp 20260213 0 1.35 1.4 1.33 1.39 1618300 1.39 up up correct
LGO.TO Largo Resources Ltd 20260213 0 2.1 2.15 2.03 2.04 224700 2.04 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260213 0 29.93 30.55 29.77 30.23 157800 30.23 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260213 0 24.36 24.38 24.36 24.36 2106 24.1277
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260213 0 20.18 20.18 20.18 20.18 0 19.9874
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260213 0 19.45 19.55 19.42 19.44 14200 19.2489 down down correct
LN.TO Loncor Gold Inc 20260213 0 1.38 1.38 1.38 1.38 0 1.38
LNF.TO Leon's Furniture Limited 20260213 0 27.19 27.98 27.19 27.71 6132 26.9547 up up correct
LNR.TO Linamar Corporation 20260213 0 90.13 95.18 90.13 94.91 200700 94.91 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260213 0 39 39 39 39 0 39
LS.TO Middlefield Healthcare & Life Sciences ETF 20260213 0 11.78 12 11.78 11.95 3013 11.95 up down incorrect
LSPD.TO Lightspeed POS Inc 20260213 0 11.98 12.52 11.81 12.25 1044200 12.25 up down incorrect
LUC.TO Lucara Diamond Corp 20260213 0 0.26 0.27 0.26 0.26 259500 0.26
LUG.TO Lundin Gold Inc 20260213 0 103.77 110.01 103.77 109.59 539000 108.1421 up down incorrect
LUN.TO Lundin Mining Corporation 20260213 0 34.81 35.43 34.01 34.8 2874500 34.8 down down correct
MAL.TO Magellan Aerospace Corporation 20260213 0 19.76 20.47 19.76 20.03 17200 20.03 up down incorrect
MARI.TO Marimaca Copper Corp 20260213 0 11.14 11.42 11.08 11.26 53900 11.26 up down incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20260213 0 28.89 28.94 28.88 28.88 1140 28.88 down up incorrect
MBX.TO Microbix Biosystems Inc 20260213 0 0.22 0.22 0.22 0.22 4000 0.22
MCB.TO McCoy Global Inc 20260213 0 3.26 3.36 3.19 3.26 63300 3.26
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260213 0 54.6 55.05 54.6 55.05 300 55.05 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20260213 0 24.37 24.37 24.33 24.33 1627 24.33 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260213 0 20.09 20.09 20.09 20.09 100 20.0395
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260213 0 66.58 67.57 66.58 67.57 700 67.57 up up correct
MDI.TO Major Drilling Group International Inc 20260213 0 16.54 17.2 16.51 16.74 244400 16.74 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260213 0 0.75 0.83 0.74 0.83 107300 0.83 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20260213 0 2.7 2.89 2.7 2.86 58100 2.86 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260213 0 39.41 39.67 39.41 39.62 1300 39.62 up down incorrect
MEQ.TO Mainstreet Equity Corp 20260213 0 172.02 174.22 172 174.22 6300 174.22 up down incorrect
MFC-PB.TO Manulife Financial Corp CL A P 20260213 0 22.38 22.53 22.27 22.5 15402 22.2094 up down incorrect
MFC-PC.TO Manulife Financial Corporation 20260213 0 21.94 22 21.87 21.87 2500 21.5913 down up incorrect
MFC-PF.TO Manulife Financial Corporation 20260213 0 19.07 19.11 19.05 19.1 15069 18.9533 up up correct
MFC-PI.TO MFC-PI 20260213 0 25.6 25.655 25.56 25.59 6163 25.2183 down up incorrect
MFC-PJ.TO Manulife Financial Corporation 20260213 0 25.56 25.57 25.56 25.57 600 25.1927 up down incorrect
MFC-PK.TO Manulife Financial Corporation 20260213 0 25.65 25.65 25.65 25.65 100 25.2573
MFC-PL.TO Manulife Financial Corporation 20260213 0 24.92 24.93 24.915 24.93 6700 24.5719 up down incorrect
MFC-PM.TO Manulife Financial Corp PREF SE 20260213 0 25.1 25.17 25.1 25.17 800 24.8272 up down incorrect
MFC-PN.TO Manulife Financial Corporation 20260213 0 24.16 24.16 24.16 24.16 1100 23.8436
MFC-PP.TO MFC-PP 20260213 0 19.53 19.53 19.53 19.53 0 19.3046
MFC-PQ.TO MFC-PQ 20260213 0 25.47 25.47 25.47 25.47 1018 25.1019
MFC.TO Manulife Financial Corporation 20260213 0 49.07 50.07 48.84 50.07 3567500 49.5748 up up correct
MFI.TO Maple Leaf Foods Inc 20260213 0 27.85 27.89 27.45 27.75 203782 27.5471 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260213 0 15.72 15.72 15.7 15.71 15300 15.6268 down down correct
MG.TO Magna International Inc 20260213 0 86 95.18 85.53 93.52 3697979 92.7994 up up correct
MGA.TO Mega Uranium Ltd 20260213 0 0.59 0.63 0.59 0.59 1558700 0.59
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260213 0 16.93 16.93 16.93 16.93 0 16.8851
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260213 0 16.24 16.24 16.19 16.23 4100 16.1823 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260213 0 34.1 34.1 33.93 34.07 500 34.07 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260213 0 19.99 19.99 19.85 19.85 3000 19.7939 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260213 0 17.53 17.58 17.53 17.56 75400 17.5151 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260213 0 43.62 43.62 43.62 43.62 200 43.62
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260213 0 46.6 46.6 46.59 46.59 400 46.59 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260213 0 38.53 38.53 38.53 38.53 0 38.53
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260213 0 19.44 19.45 19.41 19.41 28600 19.3514 down down correct
MKP.TO MCAN Mortgage Corporation 20260213 0 23.1 23.82 23.1 23.65 46800 23.2084 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20260213 0 4.43 4.5 4.34 4.45 2213 4.4409 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260213 0 58.51 59 57.51 58.52 11000 58.52 up up correct
MNT-U.TO MNT-U 20260213 0 53.46 53.98 53.46 53.98 2100 53.98 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260213 0 73.9 73.93 72.88 72.88 25200 72.88 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260213 0 4.86 4.86 4.85 4.85 6500 4.85 down down correct
MPC.TO Madison Pacific Properties Inc 20260213 0 5.1 5.1 5.1 5.1 0 5.1
MPCT-UN.TO Dream Impact Trust 20260213 0 1.73 1.8 1.7 1.76 7800 1.76 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260213 0 0.08 0.08 0.08 0.08 3400 0.08
MRC.TO Morguard Corporation 20260213 0 115 115 114.06 114.06 2300 114.06 down down correct
MRD.TO Melcor Developments Ltd 20260213 0 16.31 16.41 16.31 16.4 13200 16.4 up up correct
MRE.TO Martinrea International Inc 20260213 0 10.38 11.04 10.38 10.81 223100 10.81 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260213 0 18.71 18.76 18.55 18.68 21888 18.6146 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260213 0 6.29 6.41 6.29 6.39 3830 6.3696 up up correct
MRU.TO Metro Inc 20260213 0 96.59 97.53 96.16 97.31 389700 97.31 up up correct
MSV.TO Minco Silver Corporation 20260213 0 0.46 0.46 0.46 0.46 4500 0.46
MTL.TO Mullen Group Ltd 20260213 0 16.07 16.9 15.99 16.89 682400 16.8222 up up correct
MTY.TO MTY Food Group Inc 20260213 0 42.48 43.01 42.23 42.35 69600 42.35 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260213 0 18.36 18.36 18.21 18.285 38600 18.2207 down down correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260213 0 67.69 67.77 67.44 67.44 400 67.44 down down correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260213 0 59.97 60.04 59.73 59.73 300 59.73 down down correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260213 0 57.68 57.68 57.68 57.68 0 57.68
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260213 0 50.45 50.45 50.45 50.45 0 50.45
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260213 0 37.64 37.64 37.64 37.64 0 37.64
MUX.TO McEwen Mining Inc 20260213 0 34.55 35.8 33.86 35.06 51200 35.06 up up correct
MX.TO Methanex Corporation 20260213 0 65.49 66.7 64.9 66.46 92200 66.46 up down incorrect
MXG.TO Maxim Power Corp 20260213 0 4.36 4.39 4.3 4.3 2300 4.3 down up incorrect
NA-PC.TO National Bank of Canada 20260213 0 26.45 26.45 26.4 26.4 1606 26.4 down down correct
NA-PE.TO National Bank of Canada 20260213 0 25.56 25.62 25.56 25.57 3783 25.57 up up correct
NA-PG.TO National Bank of Canada 20260213 0 26.65 26.67 26.65 26.67 300 26.67 up up correct
NA-PS.TO National Bank of Canada 20260213 0 26.15 26.2 26.15 26.19 16200 26.19 up up correct
NA.TO National Bank of Canada 20260213 0 173.24 175.08 172.44 174.78 1278300 174.78 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260213 0 22.83 22.84 22.83 22.84 1200 22.84 up up correct
NANO.TO Nano One Materials Corp 20260213 0 0.82 0.88 0.82 0.88 151800 0.88 up up correct
NCF.TO Northcliff Resources Ltd 20260213 0 0.355 0.365 0.35 0.36 203800 0.36 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20260213 0 39.9 39.9 39.9 39.9 0 39.8314
NDM.TO Northern Dynasty Minerals Ltd 20260213 0 3.02 3.07 2.93 2.95 977900 2.95 down down correct
NEO.TO Neo Performance Materials Inc 20260213 0 20.07 20.82 20.07 20.56 149500 20.56 up up correct
NEXT.TO NextSource Materials Inc 20260213 0 0.4 0.4 0.39 0.39 15700 0.39 down down correct
NFI.TO NFI Group Inc 20260213 0 17.37 17.95 17.25 17.88 161300 17.88 up up correct
NG.TO NovaGold Resources Inc 20260213 0 14.16 14.7 13.59 14.63 476900 14.63 up up correct
NGD.TO New Gold Inc 20260213 0 14.4 15.14 14.21 15.11 2505500 15.11 up up correct
NGPE.TO NBI Global Private Equity ETF 20260213 0 47.47 47.47 47.47 47.47 0 47.47
NHYB.TO NBI High Yield Bond ETF 20260213 0 21.94 21.94 21.94 21.94 200 21.8551
NINT.TO NBI Active International Equity ETF 20260213 0 27.3 27.3 27.3 27.3 0 27.3
NOA.TO North American Construction Group Ltd 20260213 0 21.46 22.32 21.46 22.14 41400 22.14 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260213 0 49.16 49.16 49.16 49.16 0 49.16
NPI-PA.TO NPI-PA 20260213 0 24.47 24.49 24.4 24.48 5800 24.48 up up correct
NPI-PB.TO NPI-PB 20260213 0 22.42 22.7 22.42 22.5 9800 22.5 up up correct
NPI.TO Northland Power Inc 20260213 0 19.32 19.69 19.3 19.61 991177 19.5558 up up correct
NPK.TO Verde Agritech Plc 20260213 0 1.22 1.31 1.22 1.31 26700 1.31 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260213 0 26.75 26.75 26.68 26.685 1500 26.5854 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260213 0 27.8 27.8 27.7 27.71 2800 27.6751 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260213 0 22.84 22.84 22.81 22.82 1100 22.765 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260213 0 22.95 22.95 22.95 22.95 200 22.8899
NSCE.TO NBI Sustainable Canadian Equity ETF 20260213 0 46.8 47.15 46.74 47.15 33100 47.15 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260213 0 41 41 41 41 200 41
NTR.TO Nutrien Ltd 20260213 0 95.78 96.68 95 96.47 636200 96.47 up up correct
NUAG.TO New Pacific Metals Corp 20260213 0 4.88 5.04 4.88 4.98 259100 4.98 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260213 0 21.65 21.65 21.65 21.65 300 21.5751
NUSA.TO NBI Active U.S. Equity ETF 20260213 0 47.36 47.36 47.18 47.18 500 47.18 down down correct
NVO.TO Novo Resources Corp 20260213 0 0.135 0.135 0.125 0.13 678600 0.13 down down correct
NWC.TO The North West Company Inc 20260213 0 54.36 55.54 53.51 54.73 201700 54.73 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260213 0 5.67 5.82 5.67 5.75 724148 5.7213 up up correct
NXE.TO NexGen Energy Ltd 20260213 0 15.64 16.18 15.29 15.81 1870300 15.81 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260213 0 8.24 8.24 8.24 8.24 0 8.24
NXF.TO CI Energy Giants Covered Call ETF 20260213 0 6.19 6.24 6.19 6.24 15400 6.24 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260213 0 7.74 7.82 7.6 7.77 200600 7.7185 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260213 0 15.84 15.84 15.84 15.84 0 15.84
OBE.TO Obsidian Energy Ltd 20260213 0 10.05 10.46 9.87 10.45 443700 10.45 up up correct
OGC.TO OceanaGold Corporation 20260213 0 50.79 53.19 50.33 52.75 541300 52.6292 up up correct
OGD.TO Orbit Garant Drilling Inc 20260213 0 1.92 2.08 1.92 1.98 63800 1.98 up up correct
OGI.TO OrganiGram Holdings Inc 20260213 0 1.77 1.79 1.74 1.74 229500 1.74 down down correct
OLA.TO Orla Mining Ltd 20260213 0 22.67 23.85 22.54 23.74 952800 23.74 up up correct
OLY.TO Olympia Financial Group Inc 20260213 0 119.94 120.99 119.94 120.47 3100 119.877 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20260213 0 49.68 49.68 49.68 49.68 300 49.5896
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260213 0 26.27 26.27 26.27 26.27 0 26.27
ONEQ.TO ONE Global Equity ETF 20260213 0 52.1 52.1 52.1 52.1 0 52.1
ONEX.TO Onex Corporation 20260213 0 104.61 106.62 103.85 105.66 99100 105.66 up up correct
OR.TO Osisko Gold Royalties Ltd 20260213 0 55.78 58.27 55.56 58.17 295400 58.17 up up correct
ORV.TO Orvana Minerals Corp 20260213 0 1.7 1.72 1.63 1.69 313600 1.69 down down correct
OTEX.TO Open Text Corporation 20260213 0 32.54 33.64 32.41 33.49 1037000 33.133 up up correct
OVV.TO Ovintiv Inc 20260213 0 62.12 64.41 62.12 63.88 478378 63.5309 up up correct
PAAS.TO Pan American Silver Corp 20260213 0 76.22 79.29 75.72 79 819611 78.7923 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260213 0 18.24 18.24 18.24 18.24 400 18.1021
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260213 0 16.57 16.57 16.57 16.57 0 16.5111
PBH.TO Premium Brands Holdings Corporation 20260213 0 104.03 105.49 103.55 104.33 145200 104.33 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260213 0 61.63 61.63 61.63 61.63 0 61.63
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260213 0 47.96 47.96 47.96 47.96 0 47.96
PBL.TO Pollard Banknote Limited 20260213 0 19.04 19.46 19.04 19.45 1800 19.45 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260213 0 16.05 16.05 16.05 16.05 1500 16.0089
PCOR.TO PIMCO Managed Core Bond Pool 20260213 0 18.56 18.56 18.52 18.52 5400 18.52 down up incorrect
PD.TO Precision Drilling Corporation 20260213 0 112.5 119.65 112.5 119.04 193500 119.04 up down incorrect
PDC.TO Invesco Canadian Dividend Index ETF 20260213 0 43.54 44.2 43.54 44.19 2600 44.0593 up down incorrect
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260213 0 40.87 40.87 40.79 40.79 1000 40.6866 down up incorrect
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260213 0 9.55 9.58 9.55 9.55 114200 9.4565
PDV-PA.TO PDV-PA 20260213 0 11.5 11.5 11.5 11.5 0 11.4433
PDV.TO Prime Dividend Corp 20260213 0 11.89 11.89 11.89 11.89 100 11.7921
PET.TO Pet Valu Holdings Ltd 20260213 0 28.01 28.48 27.95 28.42 96000 28.42 up up correct
PEY.TO Peyto Exploration & Development Corp 20260213 0 25.85 26.06 25.66 26.05 866500 25.941 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260213 0 26.6 27 26.57 27 31700 27 up down incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260213 0 10.22 10.22 10.2 10.215 51200 10.182 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260213 0 19.49 19.49 19.48 19.48 3200 19.441 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260213 0 21.29 21.55 21.29 21.55 18700 21.55 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260213 0 16.03 16.12 16.03 16.1 57600 16.1 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260213 0 15.6 15.6 15.6 15.6 200 15.6
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260213 0 9.58 9.58 9.57 9.57 9039 9.5403 down down correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260213 0 7.4 7.42 7.39 7.39 17900 7.3325 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260213 0 44.59 44.59 44.59 44.59 100 44.59
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260213 0 39.79 39.79 39.79 39.79 0 39.79
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260213 0 21.85 21.99 21.85 21.99 3200 21.8451 up up correct
PHX.TO PHX Energy Services Corp 20260213 0 8.66 8.98 8.65 8.92 114800 8.92 up up correct
PHYS-U.TO PHYS-U 20260213 0 37.71 37.78 37.54 37.77 2900 37.77 up up correct
PHYS.TO Sprott Physical Gold Trust 20260213 0 51.17 51.7 50.84 51.52 157900 51.52 up up correct
PIC-A.TO Premium Income Corporation 20260213 0 9.2 9.2 9.07 9.13 20635 9.107 down down correct
PIC-PA.TO PIC-PA 20260213 0 16.5 16.5 16.39 16.39 11177 16.2845 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260213 0 32.08 32.4 32.08 32.4 2900 32.3231 up up correct
PIF.TO Polaris Infrastructure Inc 20260213 0 12.4 12.5 12.31 12.38 35158 12.176 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260213 0 20.71 20.81 20.71 20.81 1400 20.7267 up up correct
PINV.TO Purpose Global Innovators Fund ETF 20260213 0 24.91 24.91 24.91 24.91 0 24.91
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260213 0 18.98 18.98 18.98 18.98 1000 18.939
PLZ-UN.TO Plaza Retail REIT 20260213 0 4.21 4.26 4.16 4.23 30759 4.208 up down incorrect
PME.TO Sentry Select Primary Metals Corp 20260213 0 5.51 5.67 5.51 5.64 3600 5.6266 up down incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260213 0 20.17 20.19 20.17 20.19 3600 20.121 up down incorrect
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260213 0 18.46 18.51 18.46 18.49 178983 18.4284 up down incorrect
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260213 0 27.19 27.29 27.07 27.23 3600 27.23 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260213 0 18.76 18.77 18.76 18.76 1100 18.71
PNC-A.TO Postmedia Network Canada Corp 20260213 0 1.01 1.01 1.01 1.01 0 1.01
PNC-B.TO Postmedia Network Canada Corp 20260213 0 0.99 0.99 0.99 0.99 0 0.99
PNE.TO Pine Cliff Energy Ltd 20260213 0 0.72 0.72 0.7 0.71 288800 0.71 down up incorrect
PNP.TO Pinetree Capital Ltd 20260213 0 9.26 9.37 9.25 9.37 2300 9.37 up down incorrect
POU.TO Paramount Resources Ltd 20260213 0 25.12 25.53 24.91 25.31 182700 25.31 up up correct
POW-PA.TO POW-PA 20260213 0 24.92 24.92 24.78 24.78 300 24.78 down down correct
POW-PB.TO POW-PB 20260213 0 24 24 24 24 0 24
POW-PC.TO Power Corp of Canada 5.80% 20260213 0 25.7 25.85 25.68 25.85 3850 25.85 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260213 0 22.96 22.96 22.96 22.96 0 22.96
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260213 0 24.94 24.95 24.77 24.9 1300 24.9 down down correct
POW.TO Power Corporation of Canada 20260213 0 63.75 65.1 63.63 64.66 1344200 64.66 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260213 0 25 25 24.89 24.91 11994 24.91 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20260213 0 24.69 24.7 24.61 24.61 2600 24.61 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20260213 0 25.8 25.8 25.75 25.8 9700 25.8
PPL-PFE.TO Pembina Pipeline Corporation 20260213 0 25.95 25.95 25.77 25.95 1350 25.95
PPL-PG.TO Pembina Pipeline Corporation 20260213 0 25.4 25.47 25.4 25.47 800 25.47 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260213 0 25.6 25.6 25.6 25.6 300 25.6
PPL-PQ.TO Pembina Pipeline Corporation 20260213 0 25.55 25.55 25.55 25.55 0 25.55
PPL.TO Pembina Pipeline Corporation 20260213 0 59.31 60.7 59.06 60.43 2489300 60.43 up up correct
PPR.TO Prairie Provident Resources Inc 20260213 0 0.375 0.4 0.375 0.38 3000 0.38 up up correct
PPTA.TO Midas Gold Corp. 20260213 0 38.11 39.92 37.51 39.38 155800 39.38 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260213 0 10.38 10.39 10.38 10.39 4400 10.3472 up up correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260213 0 36.52 36.81 36.52 36.78 5500 36.78 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260213 0 10.48 10.5 10.47 10.5 5500 10.4423 up up correct
PRM-PA.TO Big Pharma Split Corp 20260213 0 10.27 10.27 10.27 10.27 400 10.27
PRM.TO Big Pharma Split Corp 20260213 0 14.8 15.07 14.8 15.07 2800 14.9692 up up correct
PRN.TO Profound Medical Corp 20260213 0 8.5 9.17 8.5 8.9 9900 8.9 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260213 0 20.55 20.55 20.55 20.55 0 20.4905
PRQ.TO Petrus Resources Ltd 20260213 0 1.79 1.84 1.79 1.83 69269 1.82 up up correct
PRU.TO Perseus Mining Limited 20260213 0 5.51 5.61 5.35 5.6 30900 5.552 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260213 0 6.38 6.53 6.36 6.45 36500 6.4124 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260213 0 50.05 50.06 50.05 50.055 91661 49.9731 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260213 0 18.26 18.26 18.25 18.26 8500 18.2121
PSD.TO Pulse Seismic Inc 20260213 0 3.9 3.91 3.81 3.83 18500 3.83 down down correct
PSI.TO Pason Systems Inc 20260213 0 12.4 12.86 12.27 12.65 289242 12.65 up up correct
PSK.TO PrairieSky Royalty Ltd 20260213 0 29.8 30.07 29.71 29.82 354000 29.82 up up correct
PSLV-U.TO PSLV-U 20260213 0 25.63 25.63 24.94 24.94 1000 24.94 down down correct
PSLV.TO Sprott Physical Silver Trust 20260213 0 34.94 34.96 33.67 34.07 737900 34.07 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260213 0 100.19 100.19 100.18 100.18 4600 99.9102 down down correct
PTB.TO Invesco Tactical Bond ETF 20260213 0 16.24 16.25 16.21 16.25 12700 16.25 up up correct
PTM.TO Platinum Group Metals Ltd 20260213 0 3.01 3.22 3.01 3.1 324600 3.1 up up correct
PVS-PH.TO Partners Value Split Corp 20260213 0 25.33 25.33 25.3 25.3 886 25.0055 down down correct
PWF-PA.TO Power Financial Corporation 20260213 0 14.24 14.24 14.21 14.21 900 14.21 down down correct
PWF-PE.TO Power Financial Corporation 20260213 0 24.47 24.47 24.34 24.35 482 24.35 down down correct
PWF-PF.TO Power Financial Corporation 20260213 0 23.31 23.37 23.31 23.37 1100 23.37 up up correct
PWF-PH.TO PWF-PH 20260213 0 25.08 25.12 25.07 25.12 4800 25.12 up up correct
PWF-PK.TO Power Financial Corporation 20260213 0 22.13 22.14 22.12 22.12 1889 22.12 down down correct
PWF-PL.TO Power Financial Corporation 20260213 0 22.76 22.76 22.76 22.76 100 22.76
PWF-PO.TO Power Financial Corporation 20260213 0 25.12 25.16 25.12 25.16 1200 25.16 up up correct
PWF-PP.TO Power Financial Corporation 20260213 0 19.75 19.79 19.71 19.71 10843 19.71 down down correct
PWF-PR.TO Power Financial Corporation 20260213 0 24.43 24.45 24.43 24.45 1000 24.45 up up correct
PWF-PS.TO Power Financial Corporation 20260213 0 21.92 21.92 21.92 21.92 100 21.92
PWF-PT.TO Power Financial Corporation 20260213 0 24.83 24.83 24.83 24.83 0 24.83
PWF-PZ.TO Power Financial Corporation 20260213 0 22.96 23 22.96 23 2400 23 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260213 0 57.25 57.83 57.25 57.79 14600 57.79 up down incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260213 0 58.68 58.68 58.68 58.68 1400 58.68
PXT.TO Parex Resources Inc 20260213 0 20.2 20.63 20.07 20.56 380100 20.56 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260213 0 75.64 75.82 75.56 75.56 600 75.56 down down correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260213 0 20.02 20.02 20.02 20.02 0 20.02
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260213 0 18.41 18.41 18.41 18.41 500 18.41
PYF.TO Purpose Premium Yield Fund Series ETF 20260213 0 16.59 16.62 16.58 16.61 12100 16.5198 up down incorrect
PYR.TO PyroGenesis Canada Inc. 20260213 0 0.315 0.355 0.3 0.34 534800 0.34 up down incorrect
PZA.TO Pizza Pizza Royalty Corp 20260213 0 16.18 16.35 16.1 16.23 22600 16.1537 up down incorrect
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260213 0 31.31 31.31 31.31 31.31 0 31.31
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260213 0 44.33 44.33 44.33 44.33 100 44.33
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260213 0 222.24 222.32 222.24 222.32 300 222.32 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260213 0 94.54 94.68 94.5 94.5 8600 94.2534 down down correct
QBR-A.TO Quebecor Inc 20260213 0 51.5 52.96 51.5 52.96 490 52.6069 up up correct
QBR-B.TO Quebecor Inc 20260213 0 51.52 52.92 51.04 52.58 908300 52.2218 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260213 0 64.46 67.52 64.46 67.52 1300 67.52 up up correct
QBTC.TO Bitcoin Fund Unit 20260213 0 88.99 92.4 88.92 92.4 10600 92.4 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260213 0 14.91 14.91 14.91 14.91 300 14.91
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260213 0 193.56 194.48 193.56 194.36 400 194.36 up up correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260213 0 21.86 21.86 21.86 21.86 0 21.86
QCN.TO Mackenzie Canadian Equity Index ETF 20260213 0 199.28 202.34 199.28 202.34 4300 202.34 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260213 0 156 156.46 155.55 156.46 7800 156.46 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260213 0 88.72 88.73 88.72 88.73 200 88.5702 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260213 0 168.17 169.94 166.9 167.51 5700 167.51 down down correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260213 0 81.79 81.81 81.33 81.33 3900 81.0187 down down correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260213 0 80.85 80.86 80.21 80.86 2500 80.535 up up correct
QEC.TO Questerre Energy Corporation 20260213 0 0.25 0.25 0.23 0.23 38100 0.23 down up incorrect
QETH-U.TO The Ether Fund 20260213 0 31.93 34.24 31.93 34.24 3420 34.24 up down incorrect
QETH-UN.TO The Ether Fund 20260213 0 41.39 47 41.39 44.64 26900 44.64 up down incorrect
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260213 0 82.17 82.52 82.17 82.47 600 82.046 up down incorrect
QINF.TO Mackenzie Global Infrastructure Index ETF 20260213 0 171.14 171.58 171.05 171.22 1100 171.22 up down incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260213 0 191.41 193.18 190.38 191.76 25900 191.76 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260213 0 29.76 30.32 29.76 30.25 354 30.25 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260213 0 26.39 26.39 26.39 26.39 0 26.39
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260213 0 122.63 122.63 122.63 122.63 0 122.63
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260213 0 100.48 100.48 100.48 100.48 100 100.2407
QSP-UN.TO Restaurant Brands International Limited Partnership 20260213 0 91.27 91.27 91.27 91.27 100 91.27
QSR.TO Restaurant Brands International Inc 20260213 0 90.51 91.1 89.08 90.09 953500 90.09 down up incorrect
QTRH.TO Quarterhill Inc 20260213 0 0.93 0.97 0.93 0.96 174100 0.96 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260213 0 82.21 82.28 82.21 82.28 4000 82.0843 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260213 0 86.59 86.64 86.59 86.64 900 86.3685 up up correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260213 0 267.36 269.48 267.36 268.65 2900 268.65 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260213 0 21.15 21.15 21.13 21.13 1100 21.0492 down down correct
RAY-A.TO Stingray Group Inc 20260213 0 18 18 16.99 16.99 10000 16.8971 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260213 0 136.77 139.36 135.37 138.91 483000 138.91 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260213 0 40.15 40.37 39.85 40.29 46300 40.1722 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260213 0 18.92 18.92 18.9 18.92 16300 18.8631
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260213 0 25.76 25.76 25.76 25.76 0 25.76
RBOT.TO Horizons Robotics and Automation Index ETF 20260213 0 35.25 35.5 35.25 35.49 1800 35.49 up up correct
RBY.TO Rubellite Energy Inc. 20260213 0 2.6 2.65 2.59 2.61 10400 2.61 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260213 0 38.83 39.55 38.83 39.45 4800 39.3513 up up correct
RCH.TO Richelieu Hardware Ltd 20260213 0 43.5 44.42 43.5 43.83 126458 43.83 up down incorrect
RCI-A.TO Rogers Communications Inc 20260213 0 53.07 53.45 52.755 53.45 1933 52.9685 up up correct
RCI-B.TO Rogers Communications Inc 20260213 0 52.48 53.15 51.69 52.87 1284027 52.391 up up correct
REAL.TO Real Matters Inc 20260213 0 6.2 6.33 6.12 6.17 60200 6.17 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20260213 0 19.59 19.85 19.55 19.7 870476 19.6047 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260213 0 27.88 27.88 27.88 27.88 300 27.88
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260213 0 37.9 38.05 37.9 38.05 1600 37.9557 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260213 0 39.22 39.36 39.11 39.36 2400 39.2613 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260213 0 18.07 18.07 18.04 18.04 1245 17.9811 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260213 0 24.1 24.18 24.02 24.1 6003 24.018
RIRA.TO Russell Investments Real Assets 20260213 0 20.53 20.68 20.48 20.66 2400 20.5901 up up correct
RIT.TO CI Canadian REIT ETF 20260213 0 17.37 17.48 17.37 17.41 7686 17.3432 up up correct
ROOT.TO Roots Corporation 20260213 0 3 3 3 3 300 3
RPD.TO RBC Quant European Dividend Leaders ETF 20260213 0 36.8 36.95 36.8 36.95 500 36.8617 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260213 0 34.97 35.1 34.97 35.1 1300 35.0169 up up correct
RPF.TO RBC Canadian Preferred Share ETF 20260213 0 24.51 24.68 24.51 24.65 10000 24.5506 up up correct
RPI-UN.TO Richards Packaging Income Fund 20260213 0 28.28 28.85 28.26 28.51 4143 28.51 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260213 0 18.9 18.91 18.9 18.9 17300 18.86
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260213 0 18.42 18.42 18.4 18.4 6200 18.3461 down down correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260213 0 10.13 10.14 10.12 10.13 3405 10.13
RS.TO Real Estate & E-Commerce Split Corp 20260213 0 10.21 10.21 9.83 9.95 18200 9.8229 down down correct
RSI.TO Rogers Sugar Inc 20260213 0 6.6 6.61 6.52 6.54 241100 6.54 down down correct
RTG.TO RTG Mining Inc 20260213 0 0.05 0.05 0.05 0.05 2700 0.05
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260213 0 20.42 20.42 20.42 20.42 0 20.3983
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260213 0 27.94 28 27.86 27.89 4200 27.8602 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260213 0 28.37 28.475 28.31 28.33 700 28.3001 down up incorrect
RUS.TO Russel Metals Inc 20260213 0 46.23 47.18 45.02 47.12 428200 46.7063 up down incorrect
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260213 0 21.44 21.44 21.44 21.44 0 21.3636
RVX.TO Resverlogix Corp 20260213 0 0.1 0.1 0.1 0.1 44000 0.1
RY-PS.TO Royal Bank of Canada 20260213 0 26.25 26.32 26.25 26.32 1420 26.32 up up correct
RY.TO Royal Bank of Canada 20260213 0 229.89 231.04 227.97 230.98 2256500 230.98 up up correct
S.TO Sherritt International Corporation 20260213 0 0.21 0.22 0.2 0.21 1183200 0.21
SAM.TO Starcore International Mines Ltd 20260213 0 1.08 1.15 1.05 1.09 263700 1.09 up up correct
SAP.TO Saputo Inc 20260213 0 43.15 43.15 42 42.38 1108500 42.1833 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260213 0 0.31 0.31 0.29 0.29 135500 0.29 down down correct
SBC-PA.TO SBC-PA 20260213 0 10.44 10.49 10.43 10.43 11800 10.43 down up incorrect
SBC.TO Brompton Split Banc Corp 20260213 0 14.23 14.3 14.16 14.3 123480 11.8241 up down incorrect
SBI.TO Serabi Gold plc 20260213 0 5.76 6 5.71 5.82 25400 5.82 up down incorrect
SBR.TO Silver Bear Resources Plc 20260213 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20260213 0 56.11 56.26 55.07 55.53 5800 55.53 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260213 0 41.21 41.21 41.11 41.11 1200 41.11 down down correct
SBT.TO Purpose Silver Bullion Fund 20260213 0 39.32 39.32 38 38.69 6400 38.69 down down correct
SCR.TO Score Media and Gaming Inc 20260213 0 27.48 28.33 27.48 28.27 128846 28.27 up up correct
SDE.TO Spartan Delta Corp. 20260213 0 9.58 9.72 9.43 9.68 436900 9.68 up up correct
SEA.TO Seabridge Gold Inc 20260213 0 44.08 47.1 43.51 46.26 143400 46.26 up up correct
SEC.TO Senvest Capital Inc 20260213 0 363 363 363 363 0 363
SES.TO Secure Energy Services Inc 20260213 0 18.58 19.1 18.26 18.84 256500 18.84 up up correct
SFC.TO Sagicor Financial Company Ltd 20260213 0 9.53 9.7 9.47 9.66 139500 9.66 up up correct
SFD.TO NXT Energy Solutions Inc 20260213 0 0.33 0.33 0.33 0.33 0 0.33
SFI.TO Solution Financial Inc. 20260213 0 0.275 0.275 0.275 0.275 10000 0.274
SGR-U.TO Slate Grocery REIT 20260213 0 11.25 11.4 11.25 11.37 7202 11.3 up up correct
SGR-UN.TO Slate Grocery REIT 20260213 0 15.26 15.54 15.15 15.5 163500 15.4061 up up correct
SGY.TO Surge Energy Inc 20260213 0 7.49 7.53 7.38 7.52 476900 7.4791 up up correct
SHLE.TO Source Energy Services Ltd 20260213 0 17.19 18.05 17.19 17.82 25200 17.82 up up correct
SHOP.TO Shopify Inc 20260213 0 149.76 154.28 146.25 153.88 2231300 153.88 up up correct
SIA.TO Sienna Senior Living Inc 20260213 0 22.58 23.17 22.58 23.13 346143 23.0522 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260213 0 13.52 13.52 13.52 13.52 0 13.4895
SII.TO Sprott Inc 20260213 0 164.38 170.13 162.24 168.07 45400 167.6552 up down incorrect
SIS.TO Savaria Corporation 20260213 0 24.65 25.33 24.65 25.19 72700 25.144 up down incorrect
SJ.TO Stella-Jones Inc 20260213 0 98.42 99.07 97.68 98.78 128200 98.78 up down incorrect
SKE.TO Skeena Resources Limited 20260213 0 43.33 45.36 42.86 45.08 328900 45.08 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260213 0 26.74 27.47 26.74 27.39 900 27.39 up up correct
SLF-PC.TO Sun Life Financial Inc 20260213 0 21.83 21.83 21.83 21.83 0 21.553
SLF-PD.TO Sun Life Financial Inc 20260213 0 21.55 21.55 21.41 21.5 17900 21.2229 down down correct
SLF-PE.TO Sun Life Financial Inc 20260213 0 21.75 21.75 21.61 21.68 1900 21.4028 down down correct
SLF-PG.TO Sun Life Financial Inc 20260213 0 19.92 19.92 19.9 19.9 1000 19.6356 down down correct
SLF-PH.TO Sun Life Financial Inc 20260213 0 22.74 22.81 22.74 22.8 6100 22.6159 up up correct
SLF-PJ.TO Sun Life Financial Inc 20260213 0 19.2 19.2 19.2 19.2 0 18.974
SLF-PK.TO Sun Life Financial Inc 20260213 0 22.95 22.95 22.95 22.95 0 22.678
SLF.TO Sun Life Financial Inc 20260213 0 94.23 94.76 92.22 93.94 2183300 92.9685 down down correct
SLR.TO Solitario Zinc Corp 20260213 0 1 1 0.98 1 8400 1
SLS.TO Solaris Resources Inc 20260213 0 13.58 13.63 13.16 13.26 268300 13.26 down down correct
SOY.TO SunOpta Inc 20260213 0 8.73 8.77 8.73 8.75 185300 8.75 up up correct
SPB.TO Superior Plus Corp 20260213 0 7.64 7.8 7.63 7.76 1246700 7.76 up up correct
SPPP-U.TO SPPP-U 20260213 0 16.59 16.59 16.59 16.59 500 16.59
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260213 0 22.7 23.02 22.46 22.77 43900 22.77 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260213 0 27 27.47 26.8 27.28 597134 27.1301 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260213 0 15.99 16 15.75 15.75 2006 15.6464 down down correct
SSRM.TO SSR Mining Inc 20260213 0 35.79 38.37 35.54 38.31 451500 38.31 up up correct
STGO.TO Steppe Gold Ltd 20260213 0 2 2.06 1.97 2.04 464300 2.04 up up correct
STN.TO Stantec Inc 20260213 0 118.85 120.2 114.84 118.6 1004100 118.6 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260213 0 26.34 26.46 26.34 26.36 3800 26.36 up down incorrect
SU.TO Suncor Energy Inc 20260213 0 74.98 76.26 74.75 76.25 3097705 75.6643 up up correct
SVB.TO Silver Bull Resources Inc 20260213 0 0.3 0.3 0.3 0.3 27500 0.3
SVM.TO Silvercorp Metals Inc 20260213 0 14.17 14.97 14.16 14.97 1376300 14.97 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260213 0 40.53 40.53 39.42 39.74 13500 39.74 down down correct
SVR.TO iShares Silver Bullion ETF 20260213 0 36.6 36.81 35.44 36.07 285000 36.07 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260213 0 4.45 4.45 4.42 4.42 20700 4.42 down down correct
SXP.TO Supremex Inc 20260213 0 3.7 3.73 3.65 3.73 5900 3.73 up up correct
SYLD.TO Purpose Strategic Yield Fund 20260213 0 19.93 19.93 19.92 19.93 5700 19.833
SYZ.TO Sylogist Ltd. 20260213 0 3.73 4.12 3.73 4.01 898697 3.9996 up up correct
T.TO TELUS Corporation 20260213 0 18.85 18.9 18.07 18.35 15538580 17.9381 down up incorrect
TA-PD.TO TransAlta Corporation 20260213 0 20.79 20.8 20.65 20.69 11800 20.512 down up incorrect
TA-PE.TO TA-PE 20260213 0 20.78 20.78 20.78 20.78 200 20.5209
TA-PF.TO TA-PF 20260213 0 24.82 24.82 24.75 24.78 33400 24.4181 down down correct
TA-PH.TO TA-PH 20260213 0 25.73 25.73 25.6 25.6 1100 25.1731 down down correct
TA-PJ.TO TransAlta Corporation 20260213 0 25.76 25.78 25.71 25.78 1190 25.3633 up up correct
TA.TO TransAlta Corporation 20260213 0 18.18 18.59 18.1 18.5 703974 18.4324 up down incorrect
TBL.TO Taiga Building Products Ltd 20260213 0 3.36 3.36 3.36 3.36 100 3.36
TC.TO Tucows Inc 20260213 0 25.84 26.56 25.22 25.64 1600 25.64 down down correct
TCL-A.TO Transcontinental Inc 20260213 0 23.36 23.68 23.36 23.53 251100 23.53 up up correct
TCL-B.TO Transcontinental Inc 20260213 0 24.48 24.48 24.48 24.48 0 24.48
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260213 0 115.3 115.3 114.91 114.91 700 114.91 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260213 0 26.7 26.79 26.69 26.76 29600 26.76 up up correct
TCS.TO Tecsys Inc 20260213 0 23.52 23.79 22.85 23.31 13100 23.31 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260213 0 14.94 14.96 14.94 14.94 39700 14.8951
TCW.TO Trican Well Service Ltd 20260213 0 6.96 7.265 6.94 7.25 967854 7.1919 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260213 0 25.53 25.655 25.53 25.655 700 25.655 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20260213 0 26.13 26.18 26.13 26.18 1600 26.18 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260213 0 26.12 26.12 26.09 26.09 2200 26.09 down up incorrect
TD.TO The Toronto-Dominion Bank 20260213 0 129 129.93 127.82 129.93 3475400 129.93 up down incorrect
TDB.TO TD Canadian Aggregate Bond Index ETF 20260213 0 13.13 13.13 13.09 13.11 157200 13.0751 down up incorrect
TDOC.TO TD Global Healthcare Leaders Index ETF 20260213 0 20.25 20.3 20.18 20.18 5700 20.18 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260213 0 49.56 49.72 49.13 49.32 95700 49.32 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260213 0 18.77 18.85 18.65 18.69 65500 18.6881 down down correct
TECK-A.TO Teck Resources Limited 20260213 0 78.83 80.49 78.63 80.49 3831 80.3493 up up correct
TECK-B.TO Teck Resources Limited 20260213 0 78.03 80.55 77.97 80.27 976398 80.1281 up down incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20260213 0 9.85 9.86 9.84 9.85 33500 9.819
TF.TO Timbercreek Financial Corp 20260213 0 7.1 7.19 7.08 7.18 197000 7.1179 up down incorrect
TFII.TO TFI International Inc 20260213 0 157.4 164.79 156.45 163.62 236600 163.62 up down incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20260213 0 30 30.2 29.75 30.05 61400 29.9576 up down incorrect
TGFI.TO TD Active Global Income ETF 20260213 0 20.42 20.42 20.4 20.41 8500 20.33 down up incorrect
TGGR.TO TD Active Global Equity Growth ETF 20260213 0 31 31.11 30.92 30.97 3000 30.97 down down correct
TGO.TO TeraGo Inc 20260213 0 0.92 0.92 0.92 0.92 600 0.92
TGRE.TO TD Active Global Real Estate Equity ETF 20260213 0 15.69 15.77 15.69 15.71 1100 15.6477 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20260213 0 31.76 31.87 31.69 31.75 9400 31.75 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260213 0 44.48 44.69 44.33 44.4 4700 44.4 down down correct
TI.TO Titan Mining Corporation 20260213 0 4.96 5.14 4.83 5.05 87300 5.05 up up correct
TIH.TO Toromont Industries Ltd 20260213 0 197.23 205.04 195 204.93 301880 204.3682 up up correct
TILV.TO TD Q International Low Volatility ETF 20260213 0 21.08 21.15 21.08 21.14 20700 21.14 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260213 0 25.66 25.83 25.48 25.79 35300 25.79 up up correct
TKO.TO Taseko Mines Limited 20260213 0 10.63 11.37 10.47 11.31 1004000 11.31 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260213 0 26.95 27.13 26.79 26.93 4400 26.771 down down correct
TLG.TO Troilus Gold Corp 20260213 0 2.07 2.12 2.03 2.11 872300 2.11 up up correct
TLO.TO Talon Metals Corp 20260213 0 6.8 7.18 6.61 7.12 716500 7.12 up up correct
TLRY.TO Tilray Inc 20260213 0 10.22 10.55 10.14 10.24 462900 10.24 up down incorrect
TMQ.TO Trilogy Metals Inc 20260213 0 5.73 6.06 5.69 5.7 495900 5.7 down up incorrect
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260213 0 8.62 8.65 8.5 8.58 32300 8.5226 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260213 0 27.05 27.25 27 27.18 74685 27.1408 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260213 0 16.97 17.01 16.97 16.98 35580 16.9454 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260213 0 21.43 21.57 21.42 21.54 65421 21.5006 up up correct
TOT.TO Total Energy Services Inc 20260213 0 16.58 17.16 16.58 17.1 44500 17.1 up up correct
TOU.TO Tourmaline Oil Corp 20260213 0 61.81 62.03 61.33 61.8 1239500 61.8 down down correct
TOY.TO Spin Master Corp 20260213 0 19.98 19.98 19.41 19.62 115900 19.62 down down correct
TPE.TO TD International Equity Index ETF 20260213 0 29.46 29.49 29.28 29.48 109000 29.48 up up correct
TPRF.TO TD Active Preferred Share ETF 20260213 0 12.6 12.62 12.57 12.61 49300 12.5603 up up correct
TPU.TO TD U.S. Equity Index ETF 20260213 0 52.92 53.19 52.7 52.9 77300 52.9 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260213 0 26.3 26.71 26.3 26.64 282100 26.5719 up up correct
TQGD.TO TD Q Global Dividend ETF 20260213 0 23.86 23.91 23.72 23.85 76100 23.7908 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260213 0 24.07 24.21 24 24.14 10300 24.14 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260213 0 25.62 26.19 25.62 26.14 11300 26.14 up up correct
TRI-PB.TO Thomson Reuters Corp 20260213 0 14.8 14.8 14.8 14.8 1005 14.8
TRI.TO Thomson Reuters Corporation 20260213 0 116.96 120.87 116.67 118.45 800273 117.5537 up up correct
TRP-PA.TO TC Energy Corporation 20260213 0 21.26 21.26 21.19 21.19 1850 20.8888 down up incorrect
TRP-PB.TO TC Energy Corporation 20260213 0 17.8 17.87 17.69 17.85 43140 17.6018 up down incorrect
TRP-PC.TO TC Energy Corporation 20260213 0 19.28 19.28 19.24 19.28 4800 19.28
TRP-PD.TO TRP-PD 20260213 0 24.25 24.28 24.2 24.27 4900 24.27 up down incorrect
TRP-PE.TO TRP-PE 20260213 0 23.28 23.36 23.28 23.35 7994 23.35 up down incorrect
TRP-PF.TO TC Energy Corporation 20260213 0 20.15 20.15 20.15 20.15 2520 19.8993
TRP-PH.TO TRP-PH 20260213 0 17.2 17.25 17.17 17.2 9672 16.985
TRP.TO TC Energy Corporation 20260213 0 84.36 86.97 83.21 86.52 2532100 86.52 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260213 0 31.22 31.22 31.22 31.22 0 31.22
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260213 0 33.33 33.34 33.19 33.22 800 33.22 down down correct
TRZ.TO Transat A.T. Inc 20260213 0 2.41 2.51 2.4 2.48 68000 2.48 up up correct
TSK.TO Talisker Resources Ltd 20260213 0 1.84 1.99 1.84 1.95 620100 1.95 up up correct
TSL.TO Tree Island Steel Ltd 20260213 0 3.03 3.03 2.62 2.68 3200 2.68 down down correct
TSU.TO Trisura Group Ltd 20260213 0 46.6 51 46.37 49.62 363700 49.62 up up correct
TTP.TO TD Canadian Equity Index ETF 20260213 0 37.45 38.01 37.3 38 225100 38 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260213 0 33.66 33.87 33.62 33.65 16600 33.5718 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260213 0 20.76 20.78 20.76 20.78 4100 20.6902 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260213 0 111 111.19 111 111.15 1900 111.15 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260213 0 23.51 23.59 23.5 23.54 11000 23.54 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260213 0 10.19 10.19 10.19 10.19 0 10.19
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260213 0 14.18 14.23 14.18 14.22 23000 14.1703 up up correct
TVA-B.TO TVA Group Inc 20260213 0 0.65 0.65 0.63 0.63 1000 0.63 down up incorrect
TVE.TO Tamarack Valley Energy Ltd 20260213 0 9.34 9.6 9.2 9.59 1554244 9.5552 up down incorrect
TVK.TO TerraVest Industries Inc 20260213 0 135.5 141 135.37 139.65 90800 139.65 up down incorrect
TWC.TO TWC Enterprises Limited 20260213 0 22.26 22.26 22 22 1300 22 down up incorrect
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260213 0 5.87 6.54 5.87 6.45 52700 6.45 up down incorrect
TXF-B.TO CI Tech Giants Covered Call ETF 20260213 0 28.53 28.88 28.53 28.62 1000 28.62 up down incorrect
TXF.TO CI Tech Giants Covered Call ETF 20260213 0 22.43 22.65 22.21 22.49 25700 22.49 up up correct
TXG.TO Torex Gold Resources Inc 20260213 0 61.03 62.98 59.93 61 755043 60.8824 down down correct
TXP.TO Touchstone Exploration Inc 20260213 0 0.17 0.17 0.16 0.17 445600 0.17
U-U.TO Sprott Physical Uranium Trust 20260213 0 20.67 21.21 20.25 21.04 155800 21.04 up down incorrect
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260213 0 15.91 15.91 15.91 15.91 0 15.874
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260213 0 16.6 16.6 16.58 16.58 1800 16.58 down up incorrect
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260213 0 15.25 15.31 15.25 15.26 7900 15.26 up down incorrect
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260213 0 37.61 37.61 37.57 37.57 200 37.57 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260213 0 52.98 53.35 52.98 53.18 1158 53.18 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260213 0 27.47 27.47 27.47 27.47 0 27.47
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260213 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260213 0 35.91 35.91 35.91 35.91 0 35.91
UNC.TO United Corporations Limited 20260213 0 14.95 14.95 14.61 14.62 5200 14.62 down down correct
UNI.TO Unisync Corp 20260213 0 1.75 1.77 1.75 1.77 13400 1.77 up up correct
URB-A.TO Urbana Corporation 20260213 0 8.41 8.43 8.37 8.42 500 8.42 up up correct
URB.TO Urbana Corporation 20260213 0 9.19 9.2 9 9 900 9 down down correct
URE.TO Ur-Energy Inc 20260213 0 2.15 2.23 2.13 2.15 332500 2.15
USA.TO Americas Gold and Silver Corporation 20260213 0 9.92 10.47 9.92 10.17 2317500 10.17 up down incorrect
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260213 0 55.84 55.92 55.3 55.91 19000 55.91 up down incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260213 0 23.32 23.32 23.24 23.26 131200 23.2017 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260213 0 49.05 50.05 49.05 49.87 15500 49.87 up down incorrect
VALT.TO CI Gold Bullion Fund 20260213 0 60.47 60.89 60.21 60.85 49500 60.85 up down incorrect
VBAL.TO Vanguard Balanced ETF Portfolio 20260213 0 37.67 37.82 37.55 37.77 175200 37.77 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260213 0 24.55 24.63 24.55 24.59 42800 24.5224 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260213 0 69.53 70.38 69.2 70.38 36800 70.38 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260213 0 27.39 27.4 27.39 27.4 13800 27.4 up up correct
VCM.TO Vecima Networks Inc 20260213 0 10.51 11.15 10.51 11.15 13000 11.0998 up down incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260213 0 66.26 67.19 65.98 67.16 204600 67.16 up down incorrect
VCNS.TO Vanguard Conservative ETF Portfolio 20260213 0 32.05 32.14 32 32.11 44900 32.11 up down incorrect
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260213 0 58.63 58.88 58.32 58.86 23500 58.86 up down incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260213 0 65.09 65.76 64.78 65.76 340000 65.5622 up down incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260213 0 46.79 46.97 46.64 46.75 22900 46.75 down up incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260213 0 47.14 47.29 46.84 47.29 132700 47.29 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260213 0 73.06 73.43 72.82 73.35 11800 73.35 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260213 0 55.16 55.57 54.86 55.46 538900 55.46 up up correct
VET.TO Vermilion Energy Inc 20260213 0 13.62 13.82 13.36 13.65 1571800 13.5363 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260213 0 165.19 166.17 164.38 165.25 392600 165.25 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260213 0 105.09 105.78 104.89 105.32 16000 105.32 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260213 0 72.03 72.75 72.03 72.27 6400 72.27 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20260213 0 43.99 44.23 43.8 44.16 233100 44.16 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260213 0 22.58 22.6 22.58 22.59 2100 22.5357 up up correct
VGZ.TO Vista Gold Corp 20260213 0 3.7 3.83 3.66 3.67 101500 3.67 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260213 0 51.42 51.58 51.17 51.47 29700 51.47 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260213 0 45.32 45.34 45 45.31 150500 45.31 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260213 0 46.98 47.16 46.74 47.12 244700 47.12 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260213 0 20.77 20.88 20.77 20.79 50300 20.7292 up down incorrect
VLE.TO Valeura Energy Inc 20260213 0 10.63 10.98 10.62 10.89 199000 10.89 up down incorrect
VLN.TO Velan Inc 20260213 0 15.04 15.44 15.04 15.44 1700 15.44 up down incorrect
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260213 0 83.71 84.75 83.63 84.27 3700 84.27 up up correct
VNP.TO 5N Plus Inc 20260213 0 26.38 27.94 26.15 27.72 305700 27.72 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260213 0 31.94 32.05 31.24 32.05 6400 31.9766 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260213 0 26.99 27.02 26.98 27.01 40300 26.9238 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260213 0 23.54 23.56 23.53 23.53 39300 23.4759 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260213 0 24.4 24.42 24.39 24.39 122000 24.323 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260213 0 108.5 109.15 107.8 108.43 53100 108.43 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260213 0 124.5 125.21 123.9 124.53 47800 124.53 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260213 0 116.91 117.6 116.05 116.8 36100 116.8 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260213 0 66.32 66.67 65.8 66.55 37300 66.55 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260213 0 40.98 41.35 40.98 41.35 2500 41.35 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260213 0 75.73 76.11 75.39 75.84 55200 75.84 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260213 0 48.52 48.74 48.4 48.74 9300 48.74 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260213 0 52.43 52.46 52 52.39 23000 52.39 down down correct
WCM-A.TO Wilmington Capital Management Inc 20260213 0 2.49 2.49 2.49 2.49 0 2.49
WCN.TO Waste Connections Inc 20260213 0 214.51 220.76 214.41 218.26 437200 217.7991 up up correct
WCP.TO Whitecap Resources Inc 20260213 0 13 13.27 12.98 13.16 5212500 13.1005 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260213 0 22.73 23.78 22.65 23.74 892600 23.74 up up correct
WEED.TO Canopy Growth Corporation 20260213 0 1.42 1.51 1.42 1.48 1617000 1.48 up up correct
WEF.TO Western Forest Products Inc 20260213 0 14.99 14.99 14.1 14.15 43500 14.15 down down correct
WELL.TO WELL Health Technologies Corp 20260213 0 3.93 3.995 3.91 3.96 978100 3.96 up up correct
WFC.TO Wall Financial Corporation 20260213 0 16.25 16.6 16.25 16.6 2900 15.7263 up up correct
WFG.TO West Fraser Timber Co Ltd 20260213 0 100.3 101.39 98.33 100.15 152800 99.6454 down down correct
WILD.TO WildBrain Ltd 20260213 0 1.33 1.39 1.31 1.32 57200 1.32 down down correct
WJX.TO Wajax Corporation 20260213 0 29.07 29.86 28.78 29.8 38800 29.8 up up correct
WM.TO Wallbridge Mining Company Limited 20260213 0 0.09 0.09 0.09 0.09 1286700 0.09
WN-PC.TO George Weston Limited 20260213 0 23.41 23.49 23.41 23.49 600 23.49 up down incorrect
WN-PD.TO George Weston Limited 20260213 0 23.45 23.47 23.45 23.47 300 23.47 up up correct
WN-PE.TO George Weston Limited 20260213 0 22.09 22.09 22.04 22.04 600 22.04 down down correct
WN.TO George Weston Limited 20260213 0 103.06 103.5 102 102.43 272739 102.1116 down down correct
WPK.TO Winpak Ltd 20260213 0 49.75 50.92 49.32 50.69 150500 50.69 up up correct
WPM.TO Wheaton Precious Metals Corp 20260213 0 192.08 199.1 191.88 198.68 509300 198.68 up up correct
WPRT.TO Westport Fuel Systems Inc 20260213 0 2.5 2.7 2.5 2.66 10600 2.66 up up correct
WRG.TO Western Energy Services Corp 20260213 0 2.51 2.53 2.4 2.53 1600 2.53 up up correct
WRN.TO Western Copper and Gold Corporation 20260213 0 4.16 4.39 4.16 4.32 516000 4.32 up up correct
WRX.TO Western Resources Corp 20260213 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260213 0 220.11 223.12 213.18 221.2 827700 221.2 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260213 0 35.11 35.12 34.92 35.07 12500 35.07 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260213 0 49.67 50.08 49.61 50.08 1300 50.08 up up correct
WTE.TO Westshore Terminals Investment Corporation 20260213 0 30.87 31.08 30.63 30.88 80700 30.88 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260213 0 47.49 48.19 47.49 48.05 26500 48.05 up up correct
X.TO TMX Group Limited 20260213 0 44.27 45.44 44.27 45.32 676290 45.0852 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260213 0 37.98 37.98 37.98 37.98 311 37.8608
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260213 0 33.5 33.525 33.5 33.52 14700 33.4191 up up correct
XAU.TO Goldmoney Inc 20260213 0 14.21 15.02 14.21 14.57 22300 14.57 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260213 0 39.1 39.1 39.1 39.1 2000 39.1
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260213 0 52.63 52.83 52.31 52.66 69700 52.66 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260213 0 34.16 34.28 34.05 34.24 117100 34.24 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260213 0 28.5 28.55 28.5 28.54 104400 28.4602 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260213 0 20.47 20.5 20.47 20.49 160100 20.4201 up down incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260213 0 38.26 38.26 38.2 38.24 1716 38.1152 down up incorrect
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260213 0 58.88 59.19 58.88 59.13 2300 59.13 up down incorrect
XCG.TO iShares Canadian Growth Index ETF 20260213 0 66.43 67.39 66.4 67.39 9700 67.39 up down incorrect
XCH.TO iShares China Index ETF 20260213 0 24.68 24.83 24.64 24.78 13700 24.78 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260213 0 25.78 25.85 25.75 25.82 18300 25.82 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260213 0 99.94 101.21 99.8 101.21 28900 101.21 up up correct
XCV.TO iShares Canadian Value Index ETF 20260213 0 53.92 54.56 53.92 54.46 2000 54.46 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260213 0 23.86 23.86 23.86 23.86 0 23.807
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260213 0 32.12 32.45 32.12 32.42 14100 32.3463 up down incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260213 0 31.49 31.67 31.49 31.67 900 31.5984 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260213 0 37.92 38.42 37.92 38.42 127200 38.3014 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260213 0 71.52 71.85 71.52 71.79 2600 71.79 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260213 0 26.11 26.11 26.11 26.11 0 26.0619
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260213 0 35.32 35.57 35.32 35.53 2900 35.4643 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260213 0 31.2 31.43 31.2 31.43 2200 31.3708 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260213 0 41.05 41.66 41.04 41.6 39700 41.4905 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260213 0 16.62 16.65 16.62 16.64 2600 16.5851 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260213 0 29.85 30.08 29.85 29.97 407 29.97 up up correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260213 0 39.43 39.73 39.14 39.73 169200 39.73 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260213 0 36.65 36.79 36.56 36.61 11962 36.61 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260213 0 49.83 49.97 49.62 49.95 422500 49.95 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260213 0 39.11 39.11 38.95 39.04 8200 39.04 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260213 0 45.5 45.84 45.25 45.84 16200 45.84 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260213 0 41.08 41.36 40.85 41.27 817200 41.27 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260213 0 39.65 40.19 39.65 40.07 8500 40.07 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260213 0 39.37 39.42 39.2 39.41 12100 39.41 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260213 0 40.42 40.49 40.2 40.42 44800 40.42
XFR.TO iShares Floating Rate Index ETF 20260213 0 20.05 20.06 20.05 20.06 9700 20.02 up down incorrect
XGB.TO iShares Canadian Government Bond Index ETF 20260213 0 19.47 19.51 19.47 19.49 66200 19.4402 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260213 0 70 70.17 69.65 69.65 1500 69.65 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260213 0 35.78 35.97 35.65 35.9 112800 35.9 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260213 0 20.23 20.24 20.18 20.18 11800 20.1044 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260213 0 71.85 72.65 71.85 72.43 4900 72.43 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260213 0 39.97 40.12 39.82 39.96 3700 39.8759 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260213 0 38.34 38.52 38.34 38.45 2800 38.3724 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260213 0 16.72 16.72 16.7 16.72 15500 16.6361
XID.TO iShares India Index ETF 20260213 0 46.86 46.93 46.76 46.92 8200 46.92 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260213 0 20.03 20.03 20.03 20.03 2300 19.9621
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260213 0 37.41 37.45 37.41 37.45 14600 37.3081 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260213 0 44.52 44.68 44.4 44.63 29657 44.63 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260213 0 21.5 21.5 21.49 21.495 500 21.495 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260213 0 18.99 19.05 18.96 19 70900 18.9382 up up correct
XLY.TO Auxly Cannabis Group Inc 20260213 0 0.12 0.125 0.115 0.125 360800 0.125 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260213 0 27.22 27.67 27.22 27.49 2969 27.49 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260213 0 36.83 37.31 36.6 37.14 67100 37.14 up up correct
XMF-A.TO M Split Corp 20260213 0 1 1 1 1 0 1
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260213 0 5.18 5.18 5.18 5.18 0 5.149
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260213 0 4.7 4.7 4.7 4.7 0 4.6688
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260213 0 30.96 31.38 30.85 31.2 54200 31.2 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260213 0 48.52 48.59 48.52 48.54 1100 48.54 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260213 0 33.27 33.27 33.27 33.27 0 33.27
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260213 0 32.77 32.77 32.77 32.77 200 32.77
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260213 0 38.75 38.98 38.75 38.88 400 38.88 up up correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260213 0 41.83 42.14 41.83 42.02 3100 42.02 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260213 0 64.64 64.64 64.64 64.64 0 64.64
XMU.TO iShares MSCI Min Vol USA Index ETF 20260213 0 87.67 87.71 87.67 87.71 400 87.71 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260213 0 55.89 56.44 55.85 56.28 12800 56.28 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260213 0 59.15 59.35 59.15 59.3 600 59.3 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260213 0 34.21 34.25 34.21 34.25 2600 34.25 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260213 0 19.2 19.2 19.19 19.2 13137 19.1461
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260213 0 44.92 45.12 44.79 44.86 92000 44.86 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260213 0 60.76 61.3 60.29 60.83 146000 60.83 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260213 0 23.06 23.12 23.06 23.11 7200 23.11 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260213 0 18.31 18.31 18.3 18.31 3900 18.2601
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260213 0 27.12 27.13 27.12 27.12 100900 27.0511
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260213 0 17.91 17.91 17.905 17.91 2400 17.857
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260213 0 17.83 17.86 17.83 17.85 5000 17.7971 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260213 0 33.69 33.69 33.5 33.67 2400 33.67 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260213 0 29.24 29.44 29 29.44 19000 29.44 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260213 0 19.28 19.28 19.26 19.28 92200 19.2181
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260213 0 39.76 39.76 39.75 39.75 920 39.6262 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260213 0 42.7 42.7 42.7 42.7 0 42.555
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260213 0 17.08 17.09 17.07 17.07 17900 17.0131 down up incorrect
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260213 0 35.22 35.8 35.19 35.66 68700 35.66 up down incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260213 0 31.43 31.8 31.24 31.64 60600 31.64 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260213 0 69.44 69.85 68.98 69.39 285000 69.39 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260213 0 19.97 19.97 19.97 19.97 2800 19.9231
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260213 0 37.32 37.32 37.27 37.31 6500 37.31 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260213 0 42.28 42.28 42.21 42.25 3700 42.25 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260213 0 49.32 50.11 48.96 49.73 146100 49.73 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260213 0 48.92 49.08 48.6 48.85 45800 48.85 down down correct
XTC.TO Exco Technologies Limited 20260213 0 7.39 7.7 7.39 7.68 32900 7.68 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20260213 0 10.78 10.9 10.78 10.9 2700 10.8414 up up correct
XTD.TO TDb Split Corp 20260213 0 6.83 6.83 6.75 6.82 2800 6.772 down down correct
XTG.TO Xtra-Gold Resources Corp 20260213 0 3.14 3.15 3 3.05 11000 3.05 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260213 0 12 12.07 12 12.06 2800 12.0202 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260213 0 54.93 55.09 54.7 54.7 12200 54.7 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260213 0 42.81 43.08 42.75 42.75 4100 42.75 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260213 0 57.49 57.8 57.2 57.49 120200 57.49
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260213 0 102.23 102.48 101.84 102.1 1400 102.1 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260213 0 51.13 51.13 51.13 51.13 0 51.13
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260213 0 68.09 68.49 67.8 68.15 25200 68.15 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260213 0 38.2 38.84 38.2 38.66 35300 38.66 up up correct
XWD.TO iShares MSCI World Index ETF 20260213 0 110.55 111.14 110.05 110.65 24300 110.65 up up correct
Y.TO Yellow Pages Limited 20260213 0 12.5 12.54 12.49 12.52 2000 12.2899 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260213 0 5.19 5.19 5.19 5.19 0 5.1653
YCM-PB.TO Commerce Split Corp Class II PR 20260213 0 5.27 5.27 5.27 5.27 0 5.2392
YCM.TO New Commerce Split Fund 20260213 0 8.38 8.38 8.38 8.38 0 7.572
YGR.TO Yangarra Resources Ltd 20260213 0 1.1 1.1 1.1 1.1 88100 1.1
YRB.TO Yorbeau Resources Inc 20260213 0 0.06 0.07 0.06 0.07 15000 0.07 up down incorrect
ZACE.TO BMO U.S. All Cap Equity Fund 20260213 0 54.84 54.84 54.63 54.63 400 54.63 down up incorrect
ZAG.TO BMO Aggregate Bond Index ETF 20260213 0 13.94 13.98 13.94 13.96 578900 13.9211 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260213 0 15.21 15.25 15.13 15.23 39150 15.23 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260213 0 29.33 29.33 29.31 29.32 2410 29.32 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260213 0 43.94 44.12 43.35 43.97 34200 43.97 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260213 0 48.16 48.17 48.04 48.11 2100 48.11 down down correct
ZCH.TO BMO China Equity Index ETF 20260213 0 20.01 20.08 19.9 20.08 10400 20.08 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20260213 0 19.11 19.37 19.02 19.19 11600 19.19 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260213 0 15.97 16 15.97 15.97 3800 15.9131
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260213 0 12.8 12.87 12.8 12.84 16800 12.84 up up correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260213 0 25.95 25.95 25.9 25.9 7200 25.9 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260213 0 14.13 14.13 14.11 14.12 104917 14.0731 down down correct
ZDB.TO BMO Discount Bond Index ETF 20260213 0 15.32 15.33 15.315 15.32 15400 15.2981
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260213 0 34.15 34.15 34.01 34.07 3600 33.9922 down down correct
ZDI.TO BMO International Dividend ETF 20260213 0 31.41 31.44 31.26 31.44 16000 31.3617 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260213 0 74.81 75.29 74.62 74.77 8700 74.77 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260213 0 36.98 37.02 36.75 36.92 81900 36.92 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260213 0 29.07 29.58 29.03 29.57 92700 29.4969 up up correct
ZDY-U.TO BMO US Dividend ETF 20260213 0 39.85 40.11 39.85 40.11 1900 40.11 up up correct
ZDY.TO BMO US Dividend ETF 20260213 0 52.84 53.28 52.84 53.13 1600 53.0606 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260213 0 30.21 30.29 30.04 30.28 116100 30.28 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260213 0 59.52 59.87 59.06 59.83 1352638 59.6899 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260213 0 12.65 12.67 12.64 12.67 10000 12.628 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260213 0 29.52 29.82 29.27 29.8 150900 29.8 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260213 0 91.25 92.64 90.78 92.61 30500 92.61 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260213 0 31.96 31.96 31.89 31.89 1200 31.89 down down correct
ZESG.TO BMO Balanced ESG ETF 20260213 0 14.27 14.27 14.23 14.24 4000 14.24 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260213 0 54.79 54.79 54.79 54.79 1400 54.79
ZFH.TO BMO Floating Rate High Yield ETF 20260213 0 15.11 15.15 15.11 15.14 41700 15.0788 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260213 0 12.29 12.35 12.29 12.32 39000 12.2932 up down incorrect
ZFM.TO BMO Mid Federal Bond Index ETF 20260213 0 14.97 14.98 14.96 14.98 32900 14.9471 up down incorrect
ZFN.TO BMO SIA Focused North American Equity Fund 20260213 0 62.23 62.64 62.23 62.36 4800 62.36 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260213 0 22.91 22.91 22.91 22.91 400 22.91
ZFS.TO BMO Short Federal Bond Index ETF 20260213 0 14 14 13.99 13.99 3200 13.9611 down down correct
ZGB.TO BMO Government Bond Index ETF 20260213 0 46.19 46.25 46.19 46.25 300 46.1433 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260213 0 318.64 329.56 318.03 329.56 6800 329.56 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20260213 0 57.67 57.67 57.66 57.66 800 57.66 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260213 0 81.08 81.32 80.7 80.97 4200 80.97 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260213 0 17.92 17.98 17.81 17.96 49733 17.96 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260213 0 17.03 17.1 17.03 17.1 900 17.0221 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20260213 0 43.65 43.65 43.65 43.65 0 43.65
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260213 0 11.15 11.185 11.15 11.17 24917 11.1101 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260213 0 13.7 13.7 13.7 13.7 0 13.7
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260213 0 18.49 18.49 18.45 18.49 5300 18.4213
ZID.TO BMO India Equity Index ETF 20260213 0 46.67 46.67 46.29 46.63 11700 46.63 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260213 0 53.19 53.19 53.19 53.19 200 53.19
ZJG.TO BMO Junior Gold Index ETF 20260213 0 272.48 282.83 270.96 282.83 8600 282.83 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260213 0 18.67 18.76 18.67 18.76 39800 18.6584 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260213 0 58.1 58.73 58.1 58.64 56500 58.64 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260213 0 15.5 15.53 15.49 15.49 18600 15.4342 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260213 0 31.16 31.23 31.125 31.21 17600 31.21 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260213 0 23.38 23.38 23.37 23.37 600 23.37 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260213 0 39.54 39.94 39.54 39.83 6100 39.83 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260213 0 30.25 30.43 30.25 30.43 13400 30.43 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260213 0 47.07 47.07 47.06 47.06 4200 47.06 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20260213 0 61.42 62.46 61.42 62.46 13000 62.46 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260213 0 30.86 30.86 30.86 30.86 200 30.7861
ZMI.TO BMO Monthly Income ETF 20260213 0 19.2 19.23 19.13 19.22 20600 19.1576 up up correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260213 0 46.37 46.37 46.37 46.37 0 46.37
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260213 0 49.28 49.28 49.28 49.28 0 49.28
ZMID.TO BMO S&P US Mid Cap Index ETF 20260213 0 51.65 52.25 51.65 51.97 800 51.97 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260213 0 14.34 14.365 14.34 14.35 4500 14.3102 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260213 0 125.62 127.74 123.13 126.76 2800 126.76 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260213 0 13 13 12.93 12.95 1700 12.902 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260213 0 108.51 109.45 108.21 108.63 11200 108.63 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260213 0 28.46 28.49 28.37 28.37 2478 28.1971 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260213 0 30.21 30.21 30.21 30.21 200 30.0315
ZPAY.TO BMO Premium Yield ETF 20260213 0 31.54 31.62 31.47 31.48 5600 31.2834 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260213 0 13.88 13.91 13.85 13.85 5200 13.7315 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260213 0 12.24 12.29 12.24 12.275 15300 12.2401 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260213 0 12.41 12.41 12.36 12.41 109300 12.3544
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260213 0 23.41 23.41 23.41 23.41 0 23.41
ZPS.TO BMO Short Provincial Bond Index ETF 20260213 0 12.49 12.49 12.49 12.49 4200 12.465
ZPW-U.TO BMO US Put Write ETF 20260213 0 14.925 14.925 14.92 14.92 2100 14.92 down down correct
ZPW.TO BMO US Put Write ETF 20260213 0 15.195 15.195 15.14 15.14 3900 15.0169 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260213 0 29.49 29.49 29.49 29.49 0 29.49

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