CollectAI

close-tor_stocks

2026/03/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260309 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260309 0 10.78 11.005 10.54 10.65 1028238 10.65 down down correct
ABX.TO Barrick Gold Corporation 20260309 0 59.68 62.35 58.48 62.27 8656659 62.27 up up correct
AC.TO Air Canada 20260309 0 17.13 17.8 16.81 17.78 4871797 17.78 up up correct
ACB.TO Aurora Cannabis Inc 20260309 0 4.7 4.8 4.66 4.79 258534 4.79 up up correct
ACD.TO Accord Financial Corp 20260309 0 2.08 2.19 2.08 2.15 4501 2.15 up up correct
ACO-X.TO ATCO Ltd 20260309 0 66.39 66.39 65 65.64 372945 65.64 down down correct
ACQ.TO AutoCanada Inc 20260309 0 21.95 22.11 21.24 21.89 72190 21.89 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260309 0 22.3 22.3 22.3 22.3 0 22.3
AD-UN.TO Alaris Equity Partners Income Trust 20260309 0 21.91 21.91 21 21.33 163276 21.33 down down correct
ADCO.TO Adcore Inc 20260309 0 0.135 0.135 0.12 0.13 82000 0.13 down down correct
ADN.TO Acadian Timber Corp 20260309 0 17.04 17.06 16.8 16.84 9340 16.84 down down correct
ADW-A.TO Andrew Peller Limited 20260309 0 5.11 5.24 5.11 5.24 20576 5.24 up up correct
ADW-B.TO Andrew Peller Limited 20260309 0 6.98 6.98 6.98 6.98 0 6.98
AEG.TO Aegis Brands Inc 20260309 0 0.345 0.345 0.345 0.345 510 0.345
AEM.TO Agnico Eagle Mines Limited 20260309 0 290.79 306.47 288.4 305.64 1107373 305.64 up up correct
AFN.TO Ag Growth International Inc 20260309 0 27 27 25.72 26.37 125171 26.37 down down correct
AGF-B.TO AGF Management Limited 20260309 0 19.34 19.4 18.6 18.97 227401 18.97 down down correct
AGI.TO Alamos Gold Inc 20260309 0 65.55 69.61 64.245 69.46 1375190 69.4041 up down incorrect
AI.TO Atrium Mortgage Investment Corporation 20260309 0 11.55 11.6 11.43 11.56 244361 11.56 up up correct
AIF.TO Altus Group Limited 20260309 0 46.42 47.28 46.36 47.11 175022 47.11 up up correct
AII.TO Almonty Industries Inc 20260309 0 24.36 26.82 24.03 26.75 773713 26.75 up up correct
AIM-PA.TO Aimia Inc 20260309 0 22.35 22.35 22.35 22.35 0 22.35
AIM-PC.TO Aimia Inc 20260309 0 23.77 23.77 23.77 23.77 200 23.77
AIM.TO Aimia Inc 20260309 0 2.81 2.895 2.8 2.87 42588 2.87 up down incorrect
AKT-A.TO AKITA Drilling Ltd 20260309 0 3.29 3.39 3.15 3.2 166545 3.2 down down correct
ALA-PG.TO AltaGas Ltd 20260309 0 25.94 25.94 25.87 25.87 4900 25.87 down down correct
ALA.TO AltaGas Ltd 20260309 0 46.37 48.03 46.37 47.78 5555077 47.78 up down incorrect
ALC.TO Algoma Central Corporation 20260309 0 20.99 21 20.11 20.55 13211 20.55 down down correct
ALS.TO Altius Minerals Corporation 20260309 0 43.82 45.865 43.81 45.31 337129 45.31 up up correct
ALYA.TO Alithya Group Inc 20260309 0 1.36 1.4 1.32 1.34 120643 1.34 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260309 0 8.84 9.04 8.74 8.92 1321200 8.92 up up correct
APLI.TO Appili Therapeutics Inc 20260309 0 0.02 0.02 0.02 0.02 0 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260309 0 11.37 11.63 11.37 11.59 66132 11.59 up up correct
APS.TO Aptose Biosciences Inc 20260309 0 2.19 2.19 2.12 2.12 18300 2.12 down down correct
AQN-PA.TO AQN-PA 20260309 0 25.96 25.96 25.7 25.86 2450 25.454 down down correct
AQN-PD.TO AQN-PD 20260309 0 26.14 26.14 25.84 25.9 1100 25.4748 down down correct
AQN.TO Algonquin Power & Utilities Corp 20260309 0 8.25 8.5 8.18 8.4 3730483 8.4 up up correct
ARB.TO Accelerate Arbitrage Fund 20260309 0 27.8 27.95 27.8 27.94 4410 27.94 up up correct
ARE.TO Aecon Group Inc 20260309 0 39 41.77 38.75 40.78 629081 40.78 up up correct
ARG.TO Amerigo Resources Ltd 20260309 0 5.3 5.41 5.14 5.4 1086900 5.4 up up correct
ARIS.TO Aris Gold Corp 20260309 0 25.2 26.24 24.34 26.19 1082291 26.19 up up correct
ARX.TO ARC Resources Ltd 20260309 0 26.57 27.43 26.43 26.69 6990027 26.69 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260309 0 10.01 10.675 9.77 10.57 1364129 10.57 up down incorrect
ATH.TO Athabasca Oil Corporation 20260309 0 8.85 8.98 8.56 8.63 2679393 8.63 down up incorrect
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260309 0 40.15 40.15 40.15 40.15 500 40.15
ATZ.TO Aritzia Inc 20260309 0 108.3 111.87 105.81 111.49 806281 111.49 up down incorrect
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260309 0 51.46 51.46 51.46 51.46 100 51.46
AUMN.TO Golden Minerals Company 20260309 0 0.39 0.41 0.39 0.41 5300 0.41 up up correct
AVCN.TO Avicanna Inc 20260309 0 0.19 0.19 0.185 0.185 153750 0.185 down down correct
AVL.TO Avalon Advanced Materials Inc 20260309 0 0.06 0.065 0.055 0.06 1839122 0.06
AVNT.TO Avant Brands Inc 20260309 0 0.82 0.82 0.7 0.75 31874 0.75 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20260309 0 20.39 20.39 20.32 20.36 1750 20.36 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20260309 0 21.76 21.76 21.41 21.41 3900 21.41 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20260309 0 21.5 21.5 19.34 20.15 137340 20.15 down down correct
AYA.TO Aya Gold & Silver Inc 20260309 0 23 23.85 22.23 23.75 1658406 23.75 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260309 0 32.1 32.1 32.1 32.1 400 32.1
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260309 0 28.82 29.9 28.73 29.9 4115 29.9 up up correct
BB.TO BlackBerry Limited 20260309 0 4.6 4.75 4.56 4.72 1065050 4.72 up up correct
BBD-A.TO Bombardier Inc 20260309 0 231.1 241.73 227.72 238.46 14225 238.46 up up correct
BBD-B.TO Bombardier Inc 20260309 0 236.3 241.04 225.32 239.55 541307 239.55 up up correct
BBD-PB.TO Bombardier Inc 20260309 0 17.76 17.8 17.76 17.8 400 17.8 up up correct
BBD-PC.TO Bombardier Inc 20260309 0 25.35 25.35 25 25.21 10166 25.21 down down correct
BBD-PD.TO Bombardier Inc 20260309 0 16.95 17 16.94 17 27900 17 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20260309 0 44.49 44.82 43.14 44.07 38598 44.07 down down correct
BCE-PB.TO BCE Inc 20260309 0 20.4 20.4 20.4 20.4 0 20.4
BCE-PC.TO BCE Inc 20260309 0 20.55 20.69 20.55 20.67 3300 20.67 up down incorrect
BCE-PD.TO BCE Inc 20260309 0 20.36 20.36 20.36 20.36 0 20.36
BCE-PE.TO BCE Inc 20260309 0 20.65 20.65 20.65 20.65 0 20.65
BCE-PF.TO BCE Inc 20260309 0 22.97 23 22.89 23 11600 23 up up correct
BCE-PG.TO BCE Inc 20260309 0 21.2 21.2 21.2 21.2 0 21.2
BCE-PH.TO BCE Inc 20260309 0 20.8 20.8 20.8 20.8 6600 20.8
BCE-PI.TO BCE Inc 20260309 0 20.88 20.88 20.88 20.88 0 20.88
BCE-PJ.TO BCE Inc 20260309 0 21.15 21.15 21.15 21.15 0 21.15
BCE-PK.TO BCE Inc 20260309 0 20.55 20.58 20.11 20.25 17067 20.25 down up incorrect
BCE-PL.TO BCE Inc 20260309 0 19.64 19.89 19.64 19.89 700 19.89 up down incorrect
BCE-PM.TO BCE Inc 20260309 0 21.2 21.2 21.06 21.06 1800 21.06 down down correct
BCE-PN.TO BCE Inc 20260309 0 21.06 21.06 21.06 21.06 400 21.06
BCE-PQ.TO BCE Inc 20260309 0 25.05 25.06 25 25 6700 25 down up incorrect
BCE-PR.TO BCE Inc 20260309 0 20.35 20.35 20.35 20.35 0 20.35
BCE-PS.TO BCE Inc 20260309 0 20.6 20.6 20.6 20.6 0 20.6
BCE-PT.TO BCE Inc 20260309 0 20.42 20.42 20.42 20.42 100 20.42
BCE-PZ.TO BCE Inc 20260309 0 21.5 21.5 21.2 21.2 2541 21.2 down down correct
BCE.TO BCE Inc 20260309 0 35.05 35.415 34.87 35.16 3567399 35.16 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260309 0 65.1 65.39 63.09 64.31 417300 64.31 down up incorrect
BDI.TO Black Diamond Group Limited 20260309 0 16.14 16.255 15.8 16.19 185824 16.19 up down incorrect
BDIV.TO Brompton Global Dividend Growth ETF 20260309 0 26.5 26.5 23.64 23.97 1844 23.97 down down correct
BDT.TO Bird Construction Inc 20260309 0 31.04 31.5 30.24 31.48 176403 31.48 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260309 0 63.8 65.6 63.38 65.52 142005 65.52 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260309 0 25.52 25.6 25.51 25.6 1620 25.6 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260309 0 40.36 41.04 39.73 40.81 195837 40.81 up down incorrect
BEPC.TO Brookfield Renewable Corporation 20260309 0 53.99 55.28 53.31 55.02 293437 55.02 up down incorrect
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260309 0 15.95 15.95 15.95 15.95 2762 15.95
BFIN.TO Brompton North American Financials Dividend ETF 20260309 0 24.82 24.82 24.82 24.82 115 24.82
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260309 0 37.14 37.14 37.14 37.14 0 37.14
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260309 0 7.5 7.5 7.17 7.44 42000 7.44 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260309 0 35.77 35.77 35.77 35.77 0 35.77
BGU.TO Bristol Gate Concentrated US Equity ETF 20260309 0 48.13 48.13 48.13 48.13 333 48.13
BHC.TO Bausch Health Companies Inc 20260309 0 7.29 7.29 6.97 7.25 421881 7.25 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260309 0 25.98 25.98 25.98 25.98 0 25.98
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260309 0 25.74 25.74 25.5 25.71 1950 25.71 down up incorrect
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260309 0 50.03 50.51 49.95 49.95 681270 49.95 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260309 0 62.23 62.94 61.33 62.75 232816 62.75 up up correct
BIR.TO Birchcliff Energy Ltd 20260309 0 7.1 7.2 6.92 6.98 1140500 6.9508 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260309 0 16.05 16.31 16.05 16.31 102 16.31 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260309 0 23.72 24.05 23.6 23.78 79521 23.78 up up correct
BK-PA.TO BK-PA 20260309 0 10.3 10.32 10.29 10.3 77360 10.3
BK.TO Canadian Banc Corp 20260309 0 12.76 13.13 12.25 13.02 749355 13.02 up up correct
BKI.TO Black Iron Inc 20260309 0 0.115 0.115 0.115 0.115 41600 0.115
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260309 0 39.73 39.73 39.7 39.7 500 39.7 down up incorrect
BLDP.TO Ballard Power Systems Inc 20260309 0 2.7 2.74 2.61 2.72 531182 2.72 up up correct
BLN.TO Blackline Safety Corp 20260309 0 6.98 7.07 6.92 7.03 104340 7.03 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260309 0 26.05 26.05 26.05 26.05 159 26.05
BLX.TO Boralex Inc 20260309 0 26.65 27.33 26.33 27.26 434200 27.26 up up correct
BMO-PE.TO Bank of Montreal 20260309 0 27.03 27.11 27.03 27.11 1719 27.11 up down incorrect
BMO.TO Bank of Montreal 20260309 0 190 193.6 188.7 192.74 2160977 192.74 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260309 0 17.83 17.86 17.79 17.85 28563 17.85 up up correct
BNE.TO Bonterra Energy Corp 20260309 0 5.77 6 5.6 5.7 123763 5.7 down down correct
BNG.TO Bengal Energy Ltd 20260309 0 0.03 0.03 0.02 0.02 183000 0.02 down down correct
BNK-PA.TO Big Banc Split Corp 20260309 0 11.26 11.26 11.26 11.26 100 11.26
BNS.TO The Bank of Nova Scotia 20260309 0 95.84 96.76 94.84 96.23 4489954 96.23 up up correct
BOS.TO AirBoss of America Corp 20260309 0 6.75 6.85 6.35 6.53 36886 6.53 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260309 0 24.5 24.5 23.58 23.95 109185 23.95 down up incorrect
BPO-PA.TO Brookfield Office Properties Inc 20260309 0 20.05 20.05 19.9 19.9 6750 19.5278 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20260309 0 24.98 24.98 24.98 24.98 1563 24.6055
BPO-PE.TO BPO-PE 20260309 0 23.47 23.47 23.33 23.33 1300 22.9933 down down correct
BPO-PG.TO BPO-PG 20260309 0 21.86 21.86 21.72 21.73 4000 21.3361 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260309 0 20.5 20.5 20.3 20.35 15600 19.9663 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20260309 0 18.7 19.01 18.69 19 2737 18.7572 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260309 0 18.66 18.66 18.65 18.65 1300 18.38 down down correct
BPO-PR.TO BPO-PR 20260309 0 20.22 20.22 20.22 20.22 0 19.9605
BPO-PT.TO Brookfield Office Properties Inc PR 20260309 0 21.38 21.4 21.29 21.38 2500 20.9717
BPO-PW.TO Brookfield Office Properties Inc 20260309 0 11.25 11.25 11.25 11.25 1700 11.25
BPO-PX.TO Brookfield Office Properties Inc 20260309 0 11.25 11.25 11.25 11.25 0 11.25
BPO-PY.TO Brookfield Office Properties Inc 20260309 0 11.16 11.16 11.16 11.16 0 11.16
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260309 0 22.58 22.64 22.58 22.64 676 22.64 up up correct
BPS-PA.TO BPS-PA 20260309 0 25.47 25.47 25.47 25.47 0 25.1106
BPS-PB.TO BPS-PB 20260309 0 25 25 25 25 725 24.6879
BPS-PC.TO BPS-PC 20260309 0 25.02 25.02 25.02 25.02 100 24.695
BPS-PU.TO BPS-PU 20260309 0 24.91 24.91 24.91 24.91 0 24.5831
BR.TO Big Rock Brewery Inc 20260309 0 0.83 0.83 0.83 0.83 0 0.83
BRAG.TO Bragg Gaming Group Inc 20260309 0 2.15 2.15 2.03 2.11 11567 2.11 down up incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20260309 0 13.9 13.9 13.7 13.76 11800 13.76 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260309 0 33.23 33.76 33 33.76 1486 33.76 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260309 0 24.23 24.23 24.19 24.2 37700 24.2 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260309 0 21.5 21.5 21.5 21.5 1000 21.5
BRF-PC.TO BRF-PC 20260309 0 25.5 25.5 25.5 25.5 0 25.5
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260309 0 21.94 22.09 21.9 22.09 1067 22.09 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260309 0 21.86 22.11 21.84 22.11 2725 22.11 up up correct
BRY.TO Bri-Chem Corp 20260309 0 0.25 0.25 0.25 0.25 11500 0.25
BSKT.TO Manulife Smart Core Bond ETF 20260309 0 8.68 8.73 8.68 8.73 32235 8.73 up up correct
BSX.TO Belo Sun Mining Corp 20260309 0 1.11 1.18 1.11 1.17 913095 1.17 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260309 0 3.84 3.84 3.71 3.78 349473 3.78 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20260309 0 13.03 13.15 12.945 13.1 267523 13.1 up down incorrect
BTCC-U.TO Purpose Bitcoin ETF 20260309 0 12.17 12.27 12.17 12.26 9300 12.26 up down incorrect
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260309 0 12.2 12.37 12.17 12.3 285143 12.3 up down incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260309 0 14.55 14.69 14.48 14.68 8477 14.68 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260309 0 13.57 13.75 13.53 13.69 221759 13.69 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260309 0 12.69 12.78 12.65 12.76 13283 12.76 up up correct
BTE.TO Baytex Energy Corp 20260309 0 5.44 5.595 5.32 5.36 8910664 5.3375 down down correct
BTO.TO B2Gold Corp 20260309 0 6.96 7.18 6.75 7.15 4049764 7.15 up up correct
BU.TO Burcon NutraScience Corporation 20260309 0 2.34 2.34 2.26 2.26 416 2.26 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260309 0 10.21 10.21 10.21 10.21 1151 10.21
BYD.TO Boyd Group Services Inc 20260309 0 219.2 223.86 212.83 223.21 37500 223.21 up down incorrect
BYL.TO Baylin Technologies Inc 20260309 0 0.27 0.275 0.26 0.27 28198 0.27
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260309 0 20.03 20.05 20.02 20.05 962 20.05 up up correct
CAE.TO CAE Inc 20260309 0 39.55 39.76 38.51 39.43 1110315 39.43 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260309 0 19.84 19.84 19.82 19.83 12800 19.83 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260309 0 44.26 44.36 44.26 44.36 2401 44.36 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260309 0 47.67 47.72 47.67 47.72 1800 47.72 up up correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260309 0 17.23 17.23 17.22 17.22 863 17.22 down down correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260309 0 15 15 15 15 156 15
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260309 0 13.06 13.26 12.82 13.26 24066 13.26 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260309 0 36.69 37.13 36.11 37.08 789041 37.08 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260309 0 24.9 25.29 24.9 25.28 2005 25.28 up down incorrect
CAS.TO Cascades Inc 20260309 0 11.95 11.95 11.58 11.76 379480 11.6396 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260309 0 18.05 18.05 18.04 18.04 12397 18.04 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20260309 0 9.22 9.23 9.22 9.23 9752 9.23 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260309 0 18.47 18.53 18.47 18.53 35800 18.53 up up correct
CCA.TO Cogeco Communications Inc 20260309 0 70.42 71.74 69.95 71.48 198527 71.48 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260309 0 18.09 18.09 18.09 18.09 0 18.09
CCEI.TO CIBC Canadian Equity Index ETF 20260309 0 35.54 36.25 35.46 36.25 15446 36.25 up up correct
CCL-B.TO CCL Industries Inc 20260309 0 86 87.39 84.81 87.28 456889 87.28 up up correct
CCM.TO Canagold Resources Ltd 20260309 0 0.61 0.61 0.57 0.58 36600 0.58 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260309 0 18.18 18.18 18.18 18.18 0 18.18
CCO.TO Cameco Corporation 20260309 0 145 158.1 144 157.75 1254610 157.75 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260309 0 17.83 17.83 17.77 17.77 1443 17.77 down down correct
CCS-PC.TO CCS-PC 20260309 0 22.83 22.83 22.68 22.7 1630 22.7 down down correct
CDIV.TO Manulife Smart Dividend ETF 20260309 0 20.18 20.41 20.07 20.41 28018 20.41 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260309 0 16.75 16.75 16.75 16.75 0 16.75
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260309 0 17.25 17.25 17.25 17.25 0 17.25
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260309 0 16.64 16.64 16.64 16.64 0 16.64
CEF-U.TO Sprott Physical Gold and Silver Trust 20260309 0 53 53.71 52.47 53.71 6301 53.71 up down incorrect
CEF.TO Sprott Physical Gold and Silver Trust 20260309 0 71.61 73.08 71.13 73.06 19100 73.06 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260309 0 23.97 23.97 23.96 23.96 2300 23.96 down down correct
CEU.TO CES Energy Solutions Corp 20260309 0 16.75 17.16 16.56 17.09 1272197 17.09 up down incorrect
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260309 0 26.75 26.99 26.54 26.95 38648 26.95 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260309 0 22.01 22.1 22.01 22.1 2100 22.1 up up correct
CF-PC.TO Canaccord Genuity Group Inc 20260309 0 24.8 24.8 24.8 24.8 1600 24.8
CF.TO Canaccord Genuity Group Inc 20260309 0 12.79 12.79 12.24 12.39 192379 12.39 down down correct
CFF.TO Conifex Timber Inc 20260309 0 0.12 0.12 0.12 0.12 600 0.12
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260309 0 16.75 16.76 16.74 16.76 900 16.76 up up correct
CFP.TO Canfor Corporation 20260309 0 13.03 13.95 12.95 13.91 169300 13.91 up up correct
CFW.TO Calfrac Well Services Ltd 20260309 0 5.2 5.38 5.01 5.3 70751 5.3 up up correct
CFX.TO Canfor Pulp Products Inc 20260309 0 0.52 0.52 0.52 0.52 1000 0.52
CG.TO Centerra Gold Inc 20260309 0 24.63 25.74 23.97 25.69 884400 25.6198 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260309 0 29.69 29.69 29.69 29.69 0 29.69
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260309 0 17.59 17.59 17.59 17.59 300 17.59
CGG.TO China Gold International Resources Corp. Ltd 20260309 0 28.51 30.985 28.51 30.93 67287 30.93 up up correct
CGI.TO Canadian General Investments Limited 20260309 0 49.47 49.5 47.72 49.5 7223 49.5 up up correct
CGL-C.TO iShares Gold Bullion ETF 20260309 0 57.88 58.42 57.5 58.42 23700 58.42 up up correct
CGL.TO iShares Gold Bullion ETF 20260309 0 39.09 39.52 38.88 39.52 249840 39.52 up up correct
CGLO.TO CIBC Global Growth ETF 20260309 0 30.18 30.64 30.18 30.46 4223 30.46 up up correct
CGO.TO Cogeco Inc 20260309 0 70.75 72.12 69.95 71.9 48460 71.9 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260309 0 32.16 32.36 31.6 32.295 8513 32.295 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260309 0 25.1 25.1 25.1 25.1 0 25.1
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260309 0 21.2 21.2 21.11 21.13 1400 21.13 down down correct
CGX.TO Cineplex Inc 20260309 0 10.45 10.66 10.33 10.65 113891 10.65 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260309 0 22.78 23.35 22.09 23.35 32300 23.35 up down incorrect
CGY.TO Calian Group Ltd 20260309 0 81.37 82.02 79.48 81.97 41533 81.97 up down incorrect
CHE-UN.TO Chemtrade Logistics Income Fund 20260309 0 14.66 14.72 14.34 14.6 519572 14.6 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260309 0 27.87 28.52 27.87 28.52 1379 28.52 up down incorrect
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260309 0 15.41 15.71 15.08 15.63 485500 15.63 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260309 0 56.21 59 56 58.89 30188 58.89 up up correct
CHR.TO Chorus Aviation Inc 20260309 0 22.7 22.75 22 22.62 89501 22.511 down down correct
CIA.TO Champion Iron Limited 20260309 0 4.35 4.53 4.23 4.53 1057933 4.53 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260309 0 51.18 52.13 51.18 51.98 9639 51.98 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260309 0 15.35 15.64 15.35 15.64 10335 15.64 up down incorrect
CIEI.TO CIBC International Equity Index ETF 20260309 0 28.56 29.36 28.48 29.27 39342 29.27 up down incorrect
CIEM.TO CI Emerging Markets Alpha ETF 20260309 0 25.56 26.27 25.42 26.27 11595 26.27 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260309 0 63.6 64.67 62.92 64.47 14593 64.47 up up correct
CIGI.TO Colliers International Group Inc 20260309 0 154.89 160.68 152.43 159.94 143113 159.94 up down incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260309 0 32.05 32.395 32.05 32.39 4879 32.39 up up correct
CINT.TO CIBC International Equity ETF 20260309 0 22.26 22.83 22.26 22.7 17224 22.7 up up correct
CINV.TO CI Global Alpha Innovation ETF 20260309 0 31.06 31.06 31.06 31.06 1822 31.06
CIU-PA.TO CIU-PA 20260309 0 20.28 20.56 20.17 20.56 13100 20.56 up up correct
CIU-PC.TO CIU-PC 20260309 0 18.83 18.83 18.82 18.83 25600 18.83
CJ.TO Cardinal Energy Ltd 20260309 0 10.22 10.305 10.02 10.09 2493855 10.09 down down correct
CJR-B.TO Corus Entertainment Inc 20260309 0 0.035 0.04 0.03 0.04 308347 0.04 up up correct
CJT.TO Cargojet Inc 20260309 0 89.01 89.63 84.9 88.22 120049 88.22 down down correct
CKI.TO Clarke Inc 20260309 0 21.01 21.46 21 21.45 900 21.45 up up correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260309 0 17.57 17.615 17.57 17.615 18407 17.615 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260309 0 17.39 17.47 17.39 17.47 12238 17.47 up up correct
CLML.TO CI Global Climate Leaders Fund 20260309 0 44.61 45.86 44.6 45.86 1100 45.86 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20260309 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260309 0 330.79 364.08 330.79 363.51 500637 363.51 up down incorrect
CM-PS.TO CM-PS 20260309 0 26.09 26.09 25.96 26 14029 26 down down correct
CM.TO Canadian Imperial Bank of Commerce 20260309 0 132.88 133.33 131.25 132.9 4020422 132.9 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260309 0 31.39 31.6 31.39 31.56 2000 31.56 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260309 0 40.96 40.96 40.85 40.85 700 40.85 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260309 0 18.94 18.94 18.94 18.94 0 18.94
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260309 0 18.21 18.21 18.21 18.21 0 18.21
CMDO.TO CI Alternative Diversified Opportunities Fund 20260309 0 20.11 20.11 20.11 20.11 0 20.11
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260309 0 19.81 19.81 19.81 19.81 0 19.81
CMG.TO Computer Modelling Group Ltd 20260309 0 4 4.11 3.91 4.11 280638 4.11 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20260309 0 38.05 39.36 38.05 39.36 60020 39.36 up down incorrect
CMR.TO iShares Premium Money Market ETF 20260309 0 50.05 50.05 50.04 50.04 145930 50.04 down down correct
CNAO.TO CI Alternative North American Opportunities Fund 20260309 0 30.36 30.36 30.36 30.36 0 30.36
CNQ.TO Canadian Natural Resources Limited 20260309 0 63.68 64.39 62.43 62.77 45098840 62.77 down down correct
CNR.TO Canadian National Railway Company 20260309 0 142.86 147.12 140.9 146.63 1887900 145.715 up down incorrect
CNT.TO Century Global Commodities Corporation 20260309 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260309 0 45 45.34 44.93 45.32 5261 45.32 up up correct
COW.TO iShares Global Agriculture Index ETF 20260309 0 71.8 72.62 71.71 72.62 4099 72.62 up up correct
CP.TO Canadian Pacific Railway Limited 20260309 0 110.93 114.54 110.36 113.92 2111969 113.92 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20260309 0 15.01 15.02 14.6 14.805 23685 14.805 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260309 0 17.91 17.91 17.91 17.91 0 17.91
CPX-PA.TO CPX-PA 20260309 0 22.6 22.67 22.6 22.67 1303 22.67 up up correct
CPX-PC.TO CPX-PC 20260309 0 26.25 26.25 26.25 26.25 0 26.25
CPX-PE.TO CPX-PE 20260309 0 25.91 25.91 25.85 25.85 3100 25.85 down down correct
CPX.TO Capital Power Corporation 20260309 0 59.8 61.07 59.19 60.75 457660 60.75 up down incorrect
CRDL.TO Cardiol Therapeutics Inc 20260309 0 1.32 1.33 1.3 1.33 81961 1.33 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260309 0 20.91 20.91 20.91 20.91 0 20.91
CRED.TO CI Alternative Investment Grade Credit Fund 20260309 0 20.2 20.2 20.2 20.2 2500 20.2
CRON.TO Cronos Group Inc 20260309 0 3.47 3.47 3.34 3.43 125498 3.43 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260309 0 15.92 16.05 15.26 15.98 208137 15.98 up up correct
CRRX.TO CareRx Corporation 20260309 0 3.67 3.67 3.6 3.64 14410 3.64 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260309 0 16.66 16.94 16.07 16.87 347800 16.87 up down incorrect
CRWN.TO Crown Capital Partners Inc 20260309 0 0.53 0.53 0.53 0.53 0 0.53
CS.TO Capstone Mining Corp 20260309 0 10.73 11.3 10.51 11.28 6845569 11.28 up up correct
CSAV.TO CI High Interest Savings ETF 20260309 0 50.05 50.05 50.04 50.045 36411 50.045 down up incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20260309 0 20.29 20.29 20.29 20.29 0 20.29
CSH-UN.TO Chartwell Retirement Residences 20260309 0 21 21.67 20.69 21.5 563397 21.5 up up correct
CSU.TO Constellation Software Inc 20260309 0 2963.34 2999.49 2879.47 2975 132407 2975 up down incorrect
CSW-A.TO Corby Spirit and Wine Limited 20260309 0 14.36 14.39 14.18 14.39 9405 14.39 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260309 0 14.3 14.3 14.25 14.26 2201 14.26 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260309 0 191.74 192.39 187.9 189.82 247300 189.82 down down correct
CTC.TO Canadian Tire Corporation Limited 20260309 0 217.5 217.5 217.5 217.5 0 217.5
CTF-UN.TO Citadel Income Fund 20260309 0 3.12 3.12 3.07 3.07 2759 3.07 down down correct
CTX.TO Crescita Therapeutics Inc 20260309 0 0.45 0.45 0.45 0.45 0 0.45
CU-PC.TO CU-PC 20260309 0 24.9 24.9 24.9 24.9 0 24.9
CU-PD.TO CU-PD 20260309 0 22.1 22.1 22.09 22.09 700 22.09 down down correct
CU-PE.TO Canadian Utilities Limited 20260309 0 22.02 22.04 22.02 22.04 500 22.04 up up correct
CU-PF.TO Canadian Utilities Limited 20260309 0 20.76 20.76 20.76 20.76 0 20.76
CU-PG.TO CU-PG 20260309 0 20.23 20.23 20.22 20.22 1503 20.22 down down correct
CU-PH.TO Canadian Utilities Limited 20260309 0 23.7 23.7 23.7 23.7 200 23.7
CU.TO Canadian Utilities Limited 20260309 0 48.03 48.24 47.32 47.81 329969 47.81 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260309 0 58.12 58.57 58.12 58.57 672 58.57 up down incorrect
CUEI.TO CIBC U.S. Equity Index ETF 20260309 0 35.97 36.4 35.92 36.4 13807 36.4 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20260309 0 13.44 13.44 13.41 13.41 400 13.41 down down correct
CVD.TO iShares Convertible Bond Index ETF 20260309 0 18.51 18.51 18.4 18.41 10300 18.41 down down correct
CVE-PA.TO Cenovus Energy Inc 20260309 0 25.16 25.16 25.11 25.11 1100 24.9491 down down correct
CVE-PB.TO Cenovus Energy Inc 20260309 0 25.2 25.2 25.2 25.2 0 24.9568
CVE.TO Cenovus Energy Inc 20260309 0 31.03 31.95 30.66 31 14987500 30.8075 down down correct
CVG.TO Clairvest Group Inc 20260309 0 73.29 73.29 71 71.46 2400 71.46 down up incorrect
CWEB.TO Charlotte's Web Holdings Inc 20260309 0 1.02 1.02 0.95 0.96 92339 0.96 down down correct
CWL.TO The Caldwell Partners International Inc 20260309 0 0.93 0.93 0.88 0.88 32400 0.88 down down correct
CWW.TO iShares Global Water Index ETF 20260309 0 64.5 65 63.74 65 3244 65 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260309 0 10.7 10.7 10.63 10.63 3400 10.63 down down correct
CXI.TO Currency Exchange International Corp 20260309 0 26.77 26.78 25.98 26.02 2762 26.02 down down correct
CYB.TO Cymbria Corporation 20260309 0 91.74 92.17 90.55 91.79 2536 91.79 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260309 0 57.69 57.69 57.69 57.69 0 57.69
CYBR-U.TO Evolve Cyber Security Index Fund 20260309 0 56.93 56.93 56.93 56.93 0 56.93
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260309 0 47.7 48.84 47.7 48.84 3577 48.84 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260309 0 25.74 26.25 25.74 26.25 4082 26.25 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260309 0 16.52 16.53 16.01 16.2 158083 16.2 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260309 0 28.77 29.04 28.66 28.93 4100 28.93 up up correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260309 0 25.84 26.17 25.84 26.17 8000 26.17 up up correct
DBM.TO Doman Building Materials Group Ltd 20260309 0 9.68 9.835 9.5 9.81 302662 9.81 up up correct
DBO.TO D-BOX Technologies Inc 20260309 0 0.7 0.73 0.7 0.73 318254 0.73 up down incorrect
DC-A.TO Dundee Corporation 20260309 0 4.39 4.49 4.25 4.44 66839 4.44 up down incorrect
DCBO.TO Docebo Inc 20260309 0 26.05 26.435 25.22 25.74 70360 25.74 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260309 0 18.51 18.56 18.51 18.55 10700 18.55 up up correct
DCM.TO DATA Communications Management Corp 20260309 0 1.49 1.49 1.39 1.39 88326 1.39 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260309 0 22.1 22.1 22.1 22.1 500 22.1
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260309 0 19.09 19.09 19.09 19.09 100 19.09
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260309 0 17.84 17.885 17.84 17.885 2100 17.885 up up correct
DF-PA.TO DF-PA 20260309 0 10.63 10.65 10.62 10.65 20231 10.65 up up correct
DF.TO Dividend 15 Split Corp. II 20260309 0 7.24 7.24 6.57 6.98 799825 6.98 down up incorrect
DFN-PA.TO DFN-PA 20260309 0 10.43 10.49 10.43 10.47 133194 10.47 up down incorrect
DFN.TO Dividend 15 Split Corp 20260309 0 6.99 7.04 6.43 6.95 2529959 6.95 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260309 0 57.87 58.62 57.87 58.62 4400 58.62 up up correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260309 0 51.13 52.09 51.13 52.06 6304 52.06 up up correct
DGS-PA.TO DGS-PA 20260309 0 10.43 10.45 10.4 10.42 37082 10.42 down down correct
DGS.TO Dividend Growth Split Corp 20260309 0 7.15 7.49 6.96 7.43 1102820 7.43 up up correct
DHT-U.TO DRI Healthcare Trust 20260309 0 11.68 11.68 11.68 11.68 0 11.68
DHT-UN.TO DRI Healthcare Trust 20260309 0 17.03 17.15 16.7 16.7 34394 16.7 down down correct
DIAM.TO Star Diamond Corporation 20260309 0 0.03 0.035 0.03 0.035 30845 0.035 up up correct
DII-B.TO Dorel Industries Inc 20260309 0 1.68 1.68 1.65 1.65 1313 1.65 down up incorrect
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260309 0 12.4 12.61 12.16 12.56 979033 12.56 up down incorrect
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260309 0 44 44 44 44 400 44
DIV.TO Diversified Royalty Corp 20260309 0 4.12 4.12 3.97 4.05 577578 4.0256 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260309 0 17.6 17.6 17.6 17.6 200 17.6
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260309 0 10.18 10.19 10.18 10.18 1193800 10.18
DLR.TO Horizons US Dollar Currency ETF 20260309 0 13.81 13.84 13.8 13.835 1337948 13.835 up up correct
DML.TO Denison Mines Corp 20260309 0 4.85 5.21 4.84 5.19 3047816 5.19 up up correct
DND.TO Dye & Durham Limited 20260309 0 5 5.04 4.76 4.84 119765 4.84 down down correct
DNG.TO Dynacor Gold Mines Inc 20260309 0 6.18 6.18 5.93 6.09 86000 6.09 down down correct
DOL.TO Dollarama Inc 20260309 0 192 198.03 190.09 197.44 547633 197.44 up up correct
DOO.TO BRP Inc 20260309 0 87.36 89.31 84.28 89.08 272040 89.08 up up correct
DPM.TO Dundee Precious Metals Inc 20260309 0 52.9 53.41 50.91 53.36 672527 53.36 up up correct
DR.TO Medical Facilities Corporation 20260309 0 16.68 16.97 16.5 16.97 17669 16.97 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260309 0 18.76 18.76 18.76 18.76 0 18.76
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260309 0 42.69 43.47 42.27 43.47 17963 43.47 up down incorrect
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260309 0 29.62 30.26 29.46 30.22 2893 30.22 up up correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260309 0 28 28.94 28 28.91 7318 28.91 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260309 0 37.34 37.92 37.32 37.9 1318 37.9 up down incorrect
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260309 0 40.93 41.5 40.93 41.5 1200 41.5 up down incorrect
DRM.TO Dream Unlimited Corp 20260309 0 20.4 20.74 20.15 20.48 36500 20.3029 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260309 0 42.3 42.68 42.25 42.66 4324 42.66 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260309 0 32.25 32.91 32.25 32.9 1776 32.9 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260309 0 23.27 23.35 23.22 23.22 3600 23.22 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260309 0 47.77 48.44 47.77 48.44 1142 48.44 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260309 0 0.91 0.91 0.9 0.9 7017 0.9 down up incorrect
DRX.TO ADF Group Inc 20260309 0 9.5 9.5 9.12 9.42 57780 9.42 down up incorrect
DS.TO Dividend Select 15 Corp 20260309 0 7.18 7.24 7.16 7.19 6225 7.19 up up correct
DSG.TO The Descartes Systems Group Inc 20260309 0 96.09 98.51 95.45 98.18 471626 98.18 up down incorrect
DXB.TO Dynamic Active Tactical Bond ETF 20260309 0 17.84 17.9 17.84 17.9 5400 17.9 up down incorrect
DXC.TO Dynamic Active Canadian Dividend ETF 20260309 0 44.18 44.78 44.11 44.715 13412 44.715 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260309 0 15.3 15.3 15.3 15.3 0 15.3
DXF.TO Dynamic Active Global Financial Services ETF 20260309 0 48.84 48.96 48.84 48.96 1600 48.96 up up correct
DXG.TO Dynamic Active Global Dividend ETF 20260309 0 74 76.33 74 76.33 12664 76.33 up up correct
DXIF.TO Dynamic Active International ETF 20260309 0 30.21 31.005 30.12 31.005 1646 31.005 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260309 0 25.55 25.66 25.55 25.66 200 25.66 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20260309 0 19.63 19.64 19.63 19.64 3051 19.64 up up correct
DXP.TO Dynamic Active Preferred Shares ETF 20260309 0 25.65 25.86 25.65 25.86 2967 25.86 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260309 0 25.12 25.12 25.12 25.12 0 25.12
DXT.TO Dexterra Group Inc 20260309 0 12.75 12.78 12.36 12.43 26950 12.43 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260309 0 69.44 70.64 69.44 70.64 500 70.64 up up correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260309 0 19.71 19.72 19.71 19.71 16207 19.71
DXW.TO Dynamic Active International Dividend ETF 20260309 0 25.57 25.57 25.57 25.57 0 25.57
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260309 0 12.68 12.68 12.68 12.68 300 12.68
DYA.TO dynaCERT Inc 20260309 0 0.105 0.115 0.105 0.115 708942 0.115 up down incorrect
E.TO Enterprise Group Inc 20260309 0 1.22 1.32 1.22 1.32 144396 1.32 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260309 0 48.54 48.54 48.54 48.54 200 48.54
EBIT-U.TO Bitcoin ETF 20260309 0 24.34 24.34 24.05 24.27 2600 24.27 down down correct
EBIT.TO Bitcoin ETF CAD 20260309 0 32.57 33.02 32.5 32.87 19713 32.87 up up correct
ECN-PC.TO ECN Capital Corp 20260309 0 26.16 26.25 26.16 26.25 2400 26.25 up down incorrect
ECN.TO ECN Capital Corp 20260309 0 3.05 3.065 3.05 3.06 86400 3.06 up up correct
ECO.TO EcoSynthetix Inc 20260309 0 3.47 3.52 3.41 3.52 10700 3.52 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20260309 0 21.9 21.9 21.9 21.9 0 21.9
EDGE.TO Evolve Innovation Index Fund 20260309 0 40.82 41.16 40.82 41.16 400 41.16 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20260309 0 11.25 11.44 11.25 11.43 2211 11.43 up up correct
EDR.TO Endeavour Silver Corp 20260309 0 14.75 15.44 14.1 15.3 966600 15.3 up up correct
EDT.TO Spectral Medical Inc 20260309 0 1.3 1.3 1.28 1.3 27062 1.3
EDV.TO Endeavour Mining plc 20260309 0 83.05 86 82.47 85.97 372700 84.808 up up correct
EFN.TO Element Fleet Management Corp 20260309 0 31.59 32.02 31.19 31.77 755395 31.77 up down incorrect
EFR.TO Energy Fuels Inc 20260309 0 25.21 27.24 25.04 26.94 696035 26.94 up up correct
EFX.TO Enerflex Ltd 20260309 0 29.09 30.25 28.69 29.81 653000 29.7671 up up correct
EGIF.TO Exemplar Growth and Income Fund 20260309 0 27.24 27.24 27.24 27.24 0 27.24
EGLX.TO Enthusiast Gaming Holdings Inc 20260309 0 0.04 0.04 0.04 0.04 0 0.04
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260309 0 37.44 37.47 37.44 37.47 300 37.47 up up correct
EIF.TO Exchange Income Corporation 20260309 0 98.66 100 96 99.62 286200 99.62 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260309 0 25.26 25.26 25.26 25.26 439 25.26
EIT-PB.TO Canoe EIT Income Fund 20260309 0 25.31 25.31 25.27 25.27 1200 25.27 down up incorrect
EIT-UN.TO Canoe EIT Income Fund 20260309 0 16.5 16.55 16.18 16.53 403620 16.53 up up correct
ELD.TO Eldorado Gold Corporation 20260309 0 52.93 55.17 51.94 55.08 807610 55.08 up up correct
ELEF.TO Silver Elephant Mining Corp 20260309 0 0.24 0.24 0.22 0.23 72400 0.23 down down correct
ELF-PF.TO ELF-PF 20260309 0 23.23 23.23 23.22 23.22 1000 23.22 down down correct
ELF-PG.TO ELF-PG 20260309 0 21.2 21.2 21.2 21.2 100 21.2
ELF-PH.TO E-L Financial Corporation Limited 20260309 0 24.2 24.2 24.12 24.12 2330 24.12 down down correct
ELF.TO E-L Financial Corporation Limited 20260309 0 15.85 15.85 15.5 15.79 93914 15.79 down down correct
ELR.TO Eastern Platinum Limited 20260309 0 0.5 0.54 0.47 0.52 209426 0.52 up up correct
EMA-PA.TO Emera Incorporated 20260309 0 21.87 21.87 21.87 21.87 0 21.87
EMA-PC.TO Emera Incorporated 20260309 0 25.25 25.25 25.24 25.24 720 25.24 down down correct
EMA-PE.TO EMA-PE 20260309 0 20.5 20.5 20.49 20.49 900 20.49 down down correct
EMA-PF.TO Emera Incorporated 20260309 0 25.26 25.3 25.26 25.26 25575 25.26
EMA-PH.TO Emera Incorporated 20260309 0 25.85 25.89 25.75 25.75 607 25.75 down up incorrect
EMA.TO Emera Incorporated 20260309 0 71.1 71.41 70.46 70.84 957279 70.84 down down correct
EMP-A.TO Empire Company Limited 20260309 0 48.06 49.32 48.01 49.05 496800 49.05 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260309 0 36.07 36.73 36.07 36.73 6753 36.73 up up correct
ENB-PA.TO ENB-PA 20260309 0 24.81 24.92 24.8 24.92 1030 24.92 up up correct
ENB-PB.TO ENB-PB 20260309 0 21.89 21.91 21.77 21.77 6779 21.77 down down correct
ENB-PD.TO Enbridge Inc 20260309 0 21.9 21.99 21.86 21.95 1501 21.95 up up correct
ENB-PF.TO ENB-PF 20260309 0 22.76 22.76 22.6 22.6 3363 22.6 down down correct
ENB-PFA.TO Enbridge Inc 20260309 0 23.16 23.16 23.15 23.15 700 23.15 down down correct
ENB-PFC.TO Enbridge Inc 20260309 0 22.94 22.94 22.92 22.92 2906 22.92 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260309 0 22.8 22.8 22.67 22.67 1001 22.67 down down correct
ENB-PFG.TO Enbridge Inc 20260309 0 23.02 23.21 23.02 23.21 10165 23.21 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260309 0 25.65 25.88 25.56 25.88 4700 25.88 up down incorrect
ENB-PFU.TO Enbridge Inc 20260309 0 24.29 24.3 24.25 24.29 6400 24.29
ENB-PFV.TO Enbridge Inc 20260309 0 25.07 25.07 25.07 25.07 1000 25.07
ENB-PH.TO ENB-PH 20260309 0 23.67 23.67 23.34 23.49 9617 23.49 down down correct
ENB-PJ.TO Enbridge Inc 20260309 0 23.37 23.37 23.34 23.35 6700 23.35 down down correct
ENB-PN.TO ENB-PN 20260309 0 24.77 24.85 24.61 24.7 19856 24.7 down down correct
ENB-PP.TO Enbridge Inc 20260309 0 23.27 23.27 23.23 23.23 410 23.23 down up incorrect
ENB-PT.TO ENB-PT 20260309 0 23.88 23.9 23.81 23.9 1420 23.9 up up correct
ENB-PV.TO Enbridge Inc 20260309 0 24.76 24.8 24.75 24.78 3489 24.78 up down incorrect
ENB-PY.TO Enbridge Inc 20260309 0 21.99 21.99 21.85 21.95 9600 21.95 down up incorrect
ENB.TO Enbridge Inc 20260309 0 73.39 73.59 72.85 73.3 9660555 73.3 down down correct
ENGH.TO Enghouse Systems Limited 20260309 0 18.3 18.45 18.06 18.42 212921 18.42 up up correct
ENS-PA.TO E Split Corp 20260309 0 10.96 11.01 10.96 10.97 1200 10.97 up up correct
ENS.TO E Split Corp 20260309 0 17.05 17.3 16.9 17.1 50508 17.1 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260309 0 10.67 11.08 10.43 10.65 52794 10.65 down down correct
EQB.TO Equitable Group Inc 20260309 0 117.13 119 116.47 118.49 141600 117.8487 up down incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260309 0 33.94 34.35 33.49 34.27 33289 34.27 up down incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260309 0 29.43 30.14 29.38 30.06 3322 30.06 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260309 0 40.31 41.02 39.98 40.93 39400 40.93 up up correct
EQX.TO Equinox Gold Corp 20260309 0 21.8 22.5 20.945 22.42 1758910 22.3994 up down incorrect
ERD.TO Erdene Resource Development Corporation 20260309 0 7.48 7.58 7.18 7.47 158919 7.47 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260309 0 1.16 1.165 1.16 1.16 609900 1.16
ERO.TO Ero Copper Corp 20260309 0 35.95 38.34 35.18 38.3 533179 38.3 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260309 0 43.6 44 43.6 44 208 44 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260309 0 47.52 48.53 47.47 48.53 4939 48.53 up up correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260309 0 52.09 52.92 51.99 52.92 2668 52.92 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260309 0 27.94 28 27.94 28 1100 28 up up correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260309 0 39.81 40.56 39.81 40.56 761 40.56 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260309 0 24.16 24.16 24.16 24.16 0 24.16
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260309 0 55.14 55.97 54.92 55.97 742 55.97 up up correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260309 0 49.42 49.42 49.42 49.42 0 49.42
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260309 0 63.84 64.785 63.38 64.78 2402 64.78 up up correct
ESI.TO Ensign Energy Services Inc 20260309 0 3.44 3.6 3.36 3.46 334712 3.46 up down incorrect
ESM.TO Euro Sun Mining Inc 20260309 0 0.325 0.325 0.305 0.32 380000 0.32 down up incorrect
ET.TO Evertz Technologies Limited 20260309 0 15.98 16.09 15.5 16.09 61800 15.8819 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260309 0 7.55 7.72 7.55 7.69 83864 7.69 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260309 0 55.11 55.11 55.11 55.11 307 55.11
ETHQ.TO 3iQ CoinShares Ether ETF 20260309 0 10.66 10.72 10.66 10.7 1907 10.7 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260309 0 9.04 9.2 9 9.14 8320 9.14 up down incorrect
ETHX-B.TO CI Galaxy Ethereum ETF 20260309 0 9.68 9.85 9.68 9.81 261300 9.81 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260309 0 18.55 18.55 18.55 18.55 0 18.55
EVT.TO Economic Investment Trust Limited 20260309 0 24.55 24.55 24.5 24.5 1600 22.0662 down down correct
EXE.TO Extendicare Inc 20260309 0 25.98 26.28 24.91 26.18 463100 26.18 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260309 0 2.71 2.71 2.68 2.69 13829 2.69 down up incorrect
FAR.TO Foraco International SA 20260309 0 2.95 2.95 2.87 2.9 36145 2.9 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260309 0 17.25 17.25 17.25 17.25 0 17.25
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260309 0 33.42 33.42 33.42 33.42 200 33.42
FC.TO Firm Capital Mortgage Investment Corporation 20260309 0 12.08 12.08 11.86 12.03 134717 12.03 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260309 0 37.79 38.12 37.5 38.12 12539 38.12 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260309 0 50.58 51.5 49.94 51.5 6886 51.5 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20260309 0 21.39 21.72 21.17 21.72 20253 21.72 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260309 0 15.47 15.72 15.47 15.71 832 15.71 up up correct
FCID.TO Fidelity International High Dividend Index ETF 20260309 0 33.77 34.39 33.44 34.31 121096 34.31 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260309 0 27.05 27.38 27.05 27.38 460 27.38 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20260309 0 43.49 44.65 43.48 44.56 33828 44.56 up up correct
FCIV.TO Fidelity International Value Index ETF 20260309 0 48.15 49.26 47.8 49.26 77715 49.26 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260309 0 14.96 15.13 14.96 15.13 283 15.13 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260309 0 60.33 60.33 60.33 60.33 0 60.33
FCR-UN.TO First Capital Real Estate Investment Trust 20260309 0 20.94 21.11 20.4 20.7 562298 20.7 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260309 0 49.72 50.77 49.72 50.77 1320 50.77 up up correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260309 0 25.32 25.32 25.32 25.32 0 25.32
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260309 0 40.57 40.57 40.57 40.57 223 40.57
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260309 0 35.41 35.41 35.41 35.41 0 35.41
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260309 0 65.49 67.02 65.31 67 4217 67 up down incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20260309 0 23.54 23.76 23.32 23.76 31994 23.76 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260309 0 21.99 21.99 21.88 21.94 17687 21.94 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20260309 0 26.84 27.03 26.84 27.03 300 27.03 up up correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260309 0 51.94 52.31 51.81 52.31 164400 52.31 up up correct
FEC.TO Frontera Energy Corporation 20260309 0 13.37 13.37 12.71 12.84 332712 12.84 down down correct
FF.TO First Mining Gold Corp 20260309 0 0.55 0.58 0.53 0.58 2286094 0.58 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260309 0 25.32 25.33 25.32 25.33 1500 25.33 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260309 0 2214.38 2256.33 2151.07 2242.19 133963 2242.19 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260309 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260309 0 10.67 10.69 10.66 10.68 76641 10.68 up up correct
FFN.TO North American Financial 15 Split Corp 20260309 0 7.5 7.77 7.05 7.63 2028500 7.63 up up correct
FGGE.TO Franklin Global Growth Active ETF 20260309 0 22.79 22.83 22.79 22.83 1100 22.83 up up correct
FGO-U.TO CI Enhanced Government Bond ETF 20260309 0 10.53 10.53 10.53 10.53 0 10.53
FGO.TO CI Enhanced Government Bond ETF 20260309 0 9.99 10.05 9.99 10.05 990 10.05 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260309 0 18.36 18.36 18.36 18.36 0 18.36
FHC.TO First Trust Dow Jones Internet ETF 20260309 0 26.84 27.23 26.84 27.23 302 27.23 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260309 0 51.18 52.17 51.18 52.17 9639 52.17 up up correct
FHE.TO First Trust Indxx NextG ETF 20260309 0 15.53 15.53 15.53 15.53 500 15.53
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260309 0 20.15 20.7 20.15 20.69 795 20.69 up down incorrect
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260309 0 59.35 60.58 59.35 60.58 900 60.58 up up correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260309 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260309 0 40.65 40.65 40.65 40.65 0 40.65
FHI-B.TO CI Health Care Giants Covered Call ETF 20260309 0 12.86 12.86 12.86 12.86 0 12.86
FHI.TO CI Health Care Giants Covered Call ETF 20260309 0 10.89 10.89 10.89 10.89 243 10.89
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260309 0 33.42 34.51 33.42 34.51 159 34.51 up up correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260309 0 54.56 55.58 54.56 55.58 400 55.58 up up correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260309 0 104.03 104.21 104.03 104.21 200 104.21 up up correct
FID265.TO Fidelity Canadian Growth Company Sr B 20260309 0 121.8688 121.8688 120.3798 121.8688 0 121.8688
FIE.TO iShares Canadian Financial Monthly Income ETF 20260309 0 9.65 9.71 9.56 9.7 226368 9.7 up up correct
FIG.TO CI Investment Grade Bond ETF 20260309 0 9.43 9.52 9.43 9.52 24585 9.52 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20260309 0 17.37 17.79 17.31 17.31 58221 17.31 down up incorrect
FINO.TO Franklin Innovation Active ETF 20260309 0 27.65 27.65 27.6 27.6 435 27.6 down down correct
FINT.TO First Trust International Capital Strength ETF 20260309 0 33.5 34.725 33.5 34.66 6200 34.66 up up correct
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260309 0 18.04 18.1 18.04 18.1 2552 18.1 up up correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260309 0 17.9 17.95 17.87 17.95 8190 17.95 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260309 0 18.99 18.99 18.96 18.99 3671 18.99
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260309 0 10.85 11.02 10.8 11.02 2300 11.02 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260309 0 6.08 6.08 6.08 6.08 0 6.08
FLOT.TO Purpose Floating Rate Income Fund 20260309 0 7.04 7.04 7.04 7.04 0 7.04
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260309 0 19.32 19.37 19.32 19.37 4000 19.37 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260309 0 54.17 55.1 54.17 55.1 1453 55.1 up up correct
FM.TO First Quantum Minerals Ltd 20260309 0 31.16 32.56 30.28 32.52 4173295 32.52 up up correct
FN-PA.TO First National Financial Corporation 20260309 0 25.13 25.13 25.13 25.13 700 25.13
FNV.TO Franco-Nevada Corporation 20260309 0 345.17 359.16 337.67 357.39 482400 356.7971 up up correct
FOOD.TO Goodfood Market Corp 20260309 0 0.245 0.245 0.235 0.24 54100 0.24 down down correct
FORA.TO VerticalScope Holdings Inc 20260309 0 3.34 3.34 3.1 3.1 24502 3.1 down down correct
FPR.TO CI Preferred Share ETF 20260309 0 25.58 25.61 25.58 25.61 3100 25.61 up down incorrect
FRU.TO Freehold Royalties Ltd 20260309 0 17.78 17.95 17.59 17.69 1070186 17.69 down up incorrect
FRX.TO Fennec Pharmaceuticals Inc 20260309 0 9.87 9.87 9.87 9.87 100 9.87
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260309 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260309 0 9.63 9.63 9.61 9.62 7424 9.62 down down correct
FSF.TO CI Global Financial Sector ETF 20260309 0 33.14 33.14 33.14 33.14 0 33.14
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260309 0 16.04 16.04 16.04 16.04 1000 16.04
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260309 0 40.5 40.57 40.39 40.57 300 40.57 up down incorrect
FST.TO First Trust Canadian Capital Strength ETF 20260309 0 72.49 73.73 72.14 73.73 4537 73.73 up up correct
FSV.TO FirstService Corporation 20260309 0 199.89 204.5 196.01 203.9 119200 203.9 up up correct
FSY.TO Forsys Metals Corp 20260309 0 0.355 0.3925 0.355 0.38 247059 0.38 up down incorrect
FSZ.TO Fiera Capital Corporation 20260309 0 5.77 5.77 5.54 5.62 937931 5.5114 down down correct
FT.TO Fortune Minerals Limited 20260309 0 0.115 0.125 0.11 0.125 606492 0.125 up down incorrect
FTG.TO Firan Technology Group Corporation 20260309 0 18.81 19.75 18.79 19.65 102677 19.65 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260309 0 10.66 10.7 10.66 10.68 93156 10.68 up up correct
FTN.TO Financial 15 Split Corp 20260309 0 8.7 9.12 8.4 9.01 1132916 9.01 up up correct
FTS-PF.TO Fortis Inc 20260309 0 22.75 22.75 22.17 22.55 1300 22.55 down down correct
FTS-PG.TO FTS-PG 20260309 0 24.95 24.95 24.8 24.9 4182 24.9 down down correct
FTS-PH.TO Fortis Inc 20260309 0 19.71 19.71 19.71 19.71 0 19.71
FTS-PI.TO Fortis Inc 20260309 0 18.7 18.7 18.7 18.7 0 18.7
FTS-PJ.TO Fortis Inc 20260309 0 22.02 22.11 21.61 21.79 2016 21.79 down down correct
FTS-PK.TO Fortis Inc Pref Series K 20260309 0 24 24 23.71 23.71 3700 23.71 down down correct
FTS-PM.TO Fortis Inc 20260309 0 24.51 24.69 24.51 24.68 2152 24.68 up up correct
FTS.TO Fortis Inc 20260309 0 78.38 79.05 77.985 78.51 1740506 78.51 up up correct
FTT.TO Finning International Inc 20260309 0 85.88 88.86 84.82 88.44 225936 88.44 up up correct
FTU-PB.TO FTU-PB 20260309 0 8.2 8.2 8.01 8.01 2900 8.01 down down correct
FTU.TO US Financial 15 Split Corp 20260309 0 0.47 0.47 0.37 0.38 25000 0.38 down up incorrect
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260309 0 38.08 38.08 38.08 38.08 400 38.08
FURY.TO Fury Gold Mines Limited 20260309 0 0.93 0.95 0.91 0.94 393400 0.94 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20260309 0 15.28 15.82 14.64 15.78 1673368 15.78 up up correct
FVL.TO Freegold Ventures Limited 20260309 0 1.44 1.46 1.38 1.45 445690 1.45 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20260309 0 37.92 38.48 37.82 38.44 9792 38.44 up up correct
GAU.TO Galiano Gold Inc 20260309 0 4.13 4.285 3.99 4.25 482193 4.25 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260309 0 56.41 57.53 56.41 57.49 5403 57.49 up up correct
GBT.TO BMTC Group Inc 20260309 0 13.27 13.27 13.27 13.27 1100 13.27
GCBD.TO Guardian Canadian Bond ETF 20260309 0 18.36 18.4 18.36 18.4 16100 18.4 up down incorrect
GCG.TO Guardian Capital Group Limited 20260309 0 67.5 67.5 67.44 67.5 1100 67.5
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260309 0 48.28 48.48 48.28 48.48 430 48.48 up up correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260309 0 32.19 32.19 32.19 32.19 5000 32.19
GDC.TO Genesis Land Development Corp 20260309 0 3.42 3.44 3.33 3.33 2000 3.33 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260309 0 18.22 18.22 18.22 18.22 0 18.22
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260309 0 18.23 18.23 18.23 18.23 3700 18.23
GDL.TO Goodfellow Inc 20260309 0 12.41 12.41 12.4 12.4 2037 12.4 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260309 0 17.78 17.78 17.78 17.78 300 17.78
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260309 0 17.63 17.63 17.63 17.63 700 17.63
GDV-PA.TO Global Dividend Growth Split Corp 20260309 0 10.48 10.57 10.48 10.57 19300 10.57 up up correct
GDV.TO Global Dividend Growth Split Corp 20260309 0 12.29 12.29 11.71 12.09 37353 12.09 down down correct
GEI.TO Gibson Energy Inc 20260309 0 29.66 29.67 29.3 29.62 823128 29.62 down down correct
GENM.TO Generation Mining Limited 20260309 0 0.7 0.725 0.67 0.71 634139 0.71 up up correct
GEO.TO Geodrill Limited 20260309 0 3.23 3.34 3.22 3.26 62602 3.26 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260309 0 75.27 76.63 74.43 76.51 4385 76.51 up up correct
GFL.TO GFL Environmental Inc 20260309 0 60.26 61.32 59.735 61.16 366551 61.16 up up correct
GGD.TO GoGold Resources Inc 20260309 0 3.17 3.29 3.03 3.27 1378860 3.27 up down incorrect
GGRO.TO iShares ESG Growth ETF Portfolio 20260309 0 65.63 66.53 65.2 66.53 3856 66.53 up up correct
GH.TO Gamehost Inc 20260309 0 11.7 11.7 11.49 11.63 2200 11.63 down down correct
GIB-A.TO CGI Inc 20260309 0 102.81 103.62 100.52 102.94 723538 102.94 up up correct
GIL.TO Gildan Activewear Inc 20260309 0 82.95 83.82 80.23 83.65 1052754 83.65 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260309 0 35.54 35.54 35.51 35.51 800 35.51 down up incorrect
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260309 0 32.06 32.06 32.06 32.06 0 32.06
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260309 0 38.55 38.55 38.55 38.55 0 38.55
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260309 0 35.07 35.07 35.07 35.07 0 35.07
GLO.TO Global Atomic Corporation 20260309 0 0.81 0.92 0.8 0.9 2205900 0.9 up down incorrect
GLXY.TO Galaxy Digital Holdings Ltd 20260309 0 27.54 29.29 27.2 29.16 810256 29.16 up up correct
GMX.TO Globex Mining Enterprises Inc 20260309 0 2.49 2.7 2.41 2.5 63475 2.5 up up correct
GOLD.TO GoldMining Inc 20260309 0 2.01 2.1 1.965 2.08 375680 2.08 up up correct
GOOS.TO Canada Goose Holdings Inc 20260309 0 14.99 15.19 14.48 15.17 109283 15.17 up up correct
GRA.TO NanoXplore Inc 20260309 0 1.85 1.92 1.81 1.91 89546 1.91 up down incorrect
GRC.TO Gold Springs Resource Corp 20260309 0 0.115 0.125 0.11 0.125 70468 0.125 up down incorrect
GRID.TO Tantalus Systems Holding Inc 20260309 0 4.4 4.4 4.14 4.28 212230 4.28 down up incorrect
GRN.TO Greenlane Renewables Inc 20260309 0 0.26 0.26 0.25 0.26 70000 0.26
GRT-UN.TO Granite Real Estate Investment Trust 20260309 0 85.24 86.08 84.2 86.07 139882 86.07 up up correct
GSY.TO goeasy Ltd 20260309 0 109.01 115.92 108.19 115.55 295784 115.55 up up correct
GTE.TO Gran Tierra Energy Inc 20260309 0 11.65 11.71 10.54 10.73 146125 10.73 down down correct
GUD.TO Knight Therapeutics Inc 20260309 0 6.19 6.23 6.12 6.2 49970 6.2 up up correct
GURU.TO Guru Organic Energy Corp 20260309 0 5.26 5.3 5 5.08 3893 5.08 down down correct
GVC.TO Glacier Media Inc 20260309 0 0.31 0.31 0.31 0.31 9200 0.31
GWO-PG.TO GWO-PG 20260309 0 23.4 23.48 23.4 23.43 3100 23.43 up up correct
GWO-PH.TO GWO-PH 20260309 0 21.79 21.9 21.79 21.9 2000 21.9 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260309 0 20.82 20.91 20.81 20.91 3200 20.91 up up correct
GWO-PL.TO GWO-PL 20260309 0 24.78 24.78 24.73 24.73 2300 24.73 down down correct
GWO-PM.TO GWO-PM 20260309 0 25.37 25.37 25.37 25.37 0 25.37
GWO-PN.TO Great-West Lifeco Inc 20260309 0 18.32 18.4 18.3 18.39 4800 18.39 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260309 0 23.66 23.7 23.63 23.66 30900 23.66
GWO-PQ.TO Great-West Lifeco Inc 20260309 0 22.82 22.82 22.82 22.82 2200 22.82
GWO-PR.TO GWO-PR 20260309 0 21.64 21.64 21.63 21.64 2080 21.64
GWO-PS.TO Great-West Lifeco Inc 20260309 0 23.45 23.45 23.45 23.45 0 23.45
GWO-PT.TO Great-West Lifeco Inc 20260309 0 23.2 23.2 22.98 22.98 2500 22.98 down up incorrect
GWO.TO Great-West Lifeco Inc 20260309 0 61.68 61.95 60.55 61.73 4760566 61.73 up up correct
H.TO Hydro One Limited 20260309 0 58.75 59.8 58.65 59.55 1157600 59.2147 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260309 0 10.25 10.25 10.24 10.25 3738 10.25
HAC.TO Horizons Seasonal Rotation ETF 20260309 0 34.53 34.84 34.53 34.84 1920 34.84 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20260309 0 9.01 9.03 9 9.03 1400 9.03 up up correct
HAF.TO Horizons Active Global Fixed Income ETF 20260309 0 6.93 6.94 6.92 6.94 5709 6.94 up up correct
HAI.TO Haivision Systems Inc 20260309 0 9.7 9.96 9.31 9.94 76996 9.94 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260309 0 28.57 28.79 28.57 28.79 1181 28.79 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20260309 0 41.38 41.81 41.29 41.76 7213 41.76 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260309 0 31.13 31.97 31.13 31.93 2346 31.93 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260309 0 17.28 17.48 17.17 17.48 4116 17.48 up up correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260309 0 50.04 50.35 50 50.34 10370 50.34 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260309 0 6.44 6.51 6.32 6.32 45071 6.32 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260309 0 12.01 12.01 12.01 12.01 0 12.01
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260309 0 12.21 12.21 12.21 12.21 0 12.21
HBF.TO Harvest Brand Leaders Plus Income ETF 20260309 0 10.21 10.36 10.17 10.36 25004 10.36 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260309 0 36.66 36.66 36.66 36.66 0 36.66
HBGD.TO Horizons Big Data & Hardware Index ETF 20260309 0 47.74 49.3 47.74 49.3 1400 49.3 up up correct
HBLK.TO Blockchain Technologies ETF 20260309 0 20.52 20.53 20.46 20.46 5484 20.46 down up incorrect
HBM.TO Hudbay Minerals Inc 20260309 0 28.72 30.59 27.87 30.55 2631400 30.54 up up correct
HBP.TO Helix BioPharma Corp 20260309 0 2.04 2.04 1.85 1.85 800 1.85 down down correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260309 0 50.43 51.5 49.92 51.5 23722 51.5 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260309 0 34 34.25 34 34.25 1000 34.25 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260309 0 36.72 37.22 36.3 37.11 128287 37.11 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260309 0 9.85 10.16 9.85 10.15 8305 10.15 up down incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20260309 0 14.77 14.82 14.62 14.82 1645 14.82 up down incorrect
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260309 0 29.91 30 29.91 30 819 30 up down incorrect
HDGE.TO Accelerate Absolute Return Hedge Fund 20260309 0 27.04 27.04 27.04 27.04 0 27.04
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260309 0 20.9 21.24 20.67 21.24 332862 21.24 up down incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260309 0 13.94 14.2 13.94 14.2 1888 14.2 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20260309 0 16.81 16.82 16.36 16.7 25455 16.7 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260309 0 12.5 12.7 12.2 12.7 105132 12.7 up down incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260309 0 61.97 64 60.23 63.96 36524 63.96 up up correct
HERO.TO Evolve E-Gaming Index ETF 20260309 0 39 39 39 39 200 39
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260309 0 57.3 57.3 56.1 56.91 2721 56.91 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20260309 0 13.66 13.86 13.66 13.86 13545 13.86 up down incorrect
HFG.TO Hamilton Global Financials ETF 20260309 0 29.97 30.58 29.9 30.58 1100 30.58 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260309 0 10.93 10.93 10.93 10.93 0 10.93
HFPC-U.TO Helios Fairfax Partners Corporation 20260309 0 1.95 1.95 1.95 1.95 100 1.95
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260309 0 10.07 10.09 10.06 10.08 24411 10.08 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260309 0 10.39 10.9 9.7 9.72 235726 9.72 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20260309 0 100 106.39 100 106.39 1478 106.39 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260309 0 5.43 5.48 5.35 5.465 9269 5.465 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260309 0 20.91 21.32 20.77 21.32 51171 21.32 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260309 0 138.65 149.04 128.38 148.65 94028 148.65 up up correct
HGY.TO Horizons Gold Yield ETF 20260309 0 18.11 18.23 18 18.21 9418 18.21 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260309 0 8.37 8.5 8.37 8.5 2400 8.5 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260309 0 7.98 8.14 7.98 8.13 4049 8.13 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260309 0 7.25 7.39 7.23 7.37 575179 7.37 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260309 0 7.755 7.89 7.75 7.89 10633 7.89 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260309 0 9.78 9.81 9.59 9.61 70429 9.61 down down correct
HLF.TO High Liner Foods Incorporated 20260309 0 16.15 16.33 15.94 16.33 20513 16.33 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260309 0 21.78 22.42 21.6 22.42 1686 22.42 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260309 0 34.71 34.71 34.63 34.63 900 34.63 down down correct
HLS.TO HLS Therapeutics Inc 20260309 0 4.37 4.41 4.37 4.41 1500 4.41 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260309 0 11.14 11.14 10.92 11 1468 11 down up incorrect
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260309 0 5.35 5.35 5.35 5.35 0 5.35
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260309 0 7.16 7.32 7.08 7.32 4859 7.32 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260309 0 9.75 9.75 9.73 9.73 700 9.73 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260309 0 3.54 4.03 3.45 4 8547100 4 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260309 0 15.48 15.88 13.59 13.73 3688887 13.73 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260309 0 1.76 2.48 1.56 2.28 28591834 2.28 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260309 0 13.47 13.49 13.34 13.44 56974 13.44 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20260309 0 12.53 12.54 12.2 12.31 313779 12.31 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260309 0 17.07 17.07 16.56 17 15721 17 down up incorrect
HOT-U.TO HOT-U 20260309 0 0.46 0.465 0.46 0.465 70400 0.465 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260309 0 0.46 0.465 0.46 0.465 70445 0.465 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260309 0 23.61 25.25 15.25 17.9 7582372 17.9 down up incorrect
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260309 0 4.64 4.64 4.64 4.64 6900 4.64
HPF.TO Harvest Energy Leaders Plus Income ETF 20260309 0 3.68 3.68 3.6 3.6 54361 3.6 down down correct
HPR.TO Horizons Active Preferred Share ETF 20260309 0 10.41 10.46 10.41 10.45 49622 10.45 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260309 0 185.01 190.45 183.59 189.31 94222 189.31 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260309 0 7.13 7.17 6.77 6.8 1722183 6.8 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260309 0 27.69 29.08 27.4 29.04 901545 29.04 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260309 0 10.35 10.35 10.025 10.29 889167 10.29 down up incorrect
HSAV.TO Horizons Cash Maximizer ETF 20260309 0 117.5 117.54 117.42 117.5 32044 117.5
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260309 0 11.76 11.91 11.33 11.38 647708 11.38 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260309 0 80.9 82.41 80.76 82.41 1697 82.41 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260309 0 29.39 30.61 29.1 30.49 477742 30.49 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260309 0 118.19 118.24 118.19 118.24 6600 118.24 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260309 0 19.2 19.2 19.2 19.2 0 19.2
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260309 0 19.61 20.29 19.61 20.29 7819 20.29 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260309 0 17.56 18.01 17.55 17.98 24663 17.98 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260309 0 44.59 44.59 44.58 44.58 1500 44.58 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260309 0 60.47 60.8 60.47 60.79 1182 60.79 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260309 0 15.68 15.68 15.68 15.68 0 15.68
HUBL.TO Harvest US Bank Leaders Income ETF 20260309 0 13.06 13.44 12.98 13.44 18220 13.44 up up correct
HUC.TO Horizons Crude Oil ETF 20260309 0 23.4 23.74 22.03 22.5 403598 22.5 down up incorrect
HUG.TO Horizons Gold ETF 20260309 0 37.69 38 37.48 37.95 11723 37.95 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260309 0 81.77 82.19 81.58 82.19 1700 82.19 up down incorrect
HULC.TO Horizons US Large Cap Index ETF 20260309 0 110.51 112.69 110.51 112.69 8700 112.69 up up correct
HUN.TO Horizons Natural Gas ETF 20260309 0 8.7 8.7 8.2 8.23 50537 8.23 down down correct
HURA.TO Horizons Global Uranium Index ETF 20260309 0 55.47 58.81 55.47 58.81 25671 58.81 up up correct
HUT.TO Hut 8 Mining Corp 20260309 0 62.97 66.66 60 66.19 1166800 66.19 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260309 0 20.12 20.12 19.81 19.97 27576 19.97 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260309 0 24.69 25.7 21.77 22.2 334213 22.2 down down correct
HUZ.TO Horizons Silver ETF 20260309 0 34.82 35.86 34.36 35.73 56107 35.73 up up correct
HWO.TO High Arctic Energy Services Inc 20260309 0 0.87 0.87 0.87 0.87 1500 0.87
HWX.TO Headwater Exploration Inc 20260309 0 12.33 12.42 12.04 12.25 1155926 12.25 down up incorrect
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260309 0 42.82 43.94 42.7 43.94 9379 43.94 up down incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260309 0 58.64 59.81 57.89 59.63 45884 59.63 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260309 0 48.75 50.21 48.25 50.04 15180 50.04 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260309 0 73.03 73.15 72.9 73.15 1800 73.15 up up correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260309 0 69.94 71.88 69.94 71.71 1900 71.71 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260309 0 95.13 97.46 94.82 97.46 22262 97.46 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260309 0 93.6 95.43 93.15 95.27 50176 95.27 up up correct
HXX.TO Horizons Europe 50 Index ETF 20260309 0 63.39 65.21 62.6 64.93 14573 64.93 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260309 0 10.93 10.93 10.93 10.93 0 10.93
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260309 0 3.12 3.21 2.94 2.96 1522076 2.96 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260309 0 105.69 111.73 102.15 110.94 96278 110.94 up up correct
IAG.TO iA Financial Corporation Inc 20260309 0 147.42 149.54 145.44 149.33 368830 149.33 up up correct
ICE.TO Canlan Ice Sports Corp 20260309 0 4.13 4.13 4.01 4.03 3100 4.03 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260309 0 9.43 9.43 9.43 9.43 691 9.43
IFA.TO iFabric Corp 20260309 0 2.15 2.15 2.11 2.11 6000 2.11 down down correct
IFC-PA.TO Intact Financial Corporation 20260309 0 22.11 22.14 22.05 22.1 3800 22.1 down down correct
IFC-PC.TO Intact Financial Corporation 20260309 0 24.85 24.85 24.7 24.81 2396 24.81 down down correct
IFC-PE.TO Intact Financial Corporation 20260309 0 23.61 23.61 23.61 23.61 100 23.61
IFC-PF.TO Intact Financial Corporation 20260309 0 23.6 23.7 23.56 23.7 2900 23.7 up up correct
IFC-PG.TO Intact Financial Corporation 20260309 0 25.5 25.5 25.26 25.35 6715 25.35 down down correct
IFC-PI.TO Intact Financial Corporation 20260309 0 24.13 24.13 24.11 24.11 1125 24.11 down down correct
IFC.TO Intact Financial Corporation 20260309 0 249.12 251.49 246.32 250.78 1081812 250.78 up down incorrect
IFP.TO Interfor Corporation 20260309 0 8.75 9 8.5 8.96 790517 8.96 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260309 0 7.63 7.63 7.63 7.63 100 7.63
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260309 0 16.29 16.29 16.29 16.29 200 16.29
IGB.TO Purpose Global Bond Class 20260309 0 18.17 18.2 18.17 18.2 12684 18.2 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260309 0 16.55 16.55 16.55 16.55 0 16.55
IGM.TO IGM Financial Inc 20260309 0 64.42 64.63 63.16 64.51 585176 64.51 up up correct
III.TO Imperial Metals Corporation 20260309 0 8.72 9.05 8.55 9.04 336296 9.04 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260309 0 13.32 13.35 13.23 13.31 880426 13.31 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260309 0 8.87 8.87 8.87 8.87 0 8.87
IMG.TO IAMGOLD Corporation 20260309 0 28.23 29.73 27.66 29.67 1490324 29.67 up up correct
IMO.TO Imperial Oil Limited 20260309 0 161.01 163.75 160.08 162.53 814584 162.53 up up correct
IMP.TO Intermap Technologies Corporation 20260309 0 1.35 1.4 1.31 1.4 191772 1.4 up up correct
INC-UN.TO Income Financial Trust 20260309 0 8.25 8.25 8.25 8.25 34401 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260309 0 1.01 1.01 0.93 0.96 65718 0.96 down up incorrect
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260309 0 18.64 18.64 18.64 18.64 0 18.64
IPCO.TO International Petroleum Corporation 20260309 0 32.37 33.68 32.24 33.14 383311 33.14 up up correct
IPO.TO InPlay Oil Corp 20260309 0 17.14 17.47 16.44 16.55 199800 16.55 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260309 0 32.52 33.43 32.52 33.43 17100 33.43 up down incorrect
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260309 0 36.07 36.87 36.04 36.83 5908 36.83 up down incorrect
ISIF.TO IA Clarington Strategic Income Fund 20260309 0 13.08 13.08 13.08 13.08 0 13.08
ITH.TO International Tower Hill Mines Ltd 20260309 0 3.9 4.05 3.6 3.91 102100 3.91 up up correct
IVN.TO Ivanhoe Mines Ltd 20260309 0 12.76 13.46 12.66 13.43 4217244 13.43 up up correct
IVQ.TO Invesque Inc 20260309 0 0.135 0.135 0.13 0.13 10500 0.13 down down correct
JAG.TO Jaguar Mining Inc 20260309 0 7.81 8.08 7.57 8.01 186791 8.01 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260309 0 43.9 44.77 43.77 44.76 25358 44.76 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260309 0 68.71 70.03 68.71 69.99 5294 69.99 up up correct
JFS-UN.TO JFT Strategies Fund 20260309 0 27.62 27.62 27.16 27.19 4100 27.19 down down correct
JOY.TO Journey Energy Inc 20260309 0 4.5 4.56 4.24 4.29 205065 4.29 down down correct
JWEL.TO Jamieson Wellness Inc 20260309 0 35.72 36.34 34.94 35.3 87666 35.3 down down correct
K.TO Kinross Gold Corporation 20260309 0 42.53 44.21 41.63 44.18 4119921 44.1265 up up correct
KBL.TO K-Bro Linen Inc 20260309 0 34.9 35.6 34.56 35.58 41613 35.58 up up correct
KEI.TO Kolibri Global Energy Inc 20260309 0 6.37 6.67 6.3 6.51 65710 6.51 up up correct
KEL.TO Kelt Exploration Ltd 20260309 0 8.83 8.84 8.56 8.62 333831 8.62 down down correct
KEY.TO Keyera Corp 20260309 0 52.61 53.44 51.9 53 1500735 53 up down incorrect
KILO-B.TO Purpose Gold Bullion Fund 20260309 0 82.14 82.82 81.5 82.82 13224 82.82 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260309 0 78.68 78.93 78.45 78.93 525 78.93 up down incorrect
KILO.TO Purpose Gold Bullion Fund 20260309 0 73.26 73.68 72.57 73.6 18496 73.6 up down incorrect
KITS.TO Kits Eyecare Ltd 20260309 0 15.11 15.6 14.93 15.02 109406 15.02 down down correct
KLS.TO Kelso Technologies Inc 20260309 0 0.16 0.17 0.16 0.17 21000 0.17 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260309 0 16.31 16.64 16.08 16.62 571165 16.62 up up correct
KNT.TO K92 Mining Inc 20260309 0 27.51 28.33 26.69 28.31 738000 28.31 up up correct
KPT.TO KP Tissue Inc 20260309 0 10.89 10.89 10.56 10.77 21615 10.77 down down correct
KRN.TO Karnalyte Resources Inc 20260309 0 0.26 0.26 0.225 0.225 35545 0.225 down up incorrect
KXS.TO Kinaxis Inc 20260309 0 134.59 144.81 132.215 143.64 215918 143.64 up up correct
L.TO Loblaw Companies Limited 20260309 0 62.1 63.46 61.7 63.09 2361392 62.9467 up up correct
LABS.TO MediPharm Labs Corp 20260309 0 0.065 0.07 0.065 0.07 279597 0.07 up up correct
LAC.TO Lithium Americas Corp 20260309 0 6.04 6.32 5.84 6.3 1605825 6.3 up up correct
LAM.TO Laramide Resources Ltd 20260309 0 0.73 0.78 0.71 0.75 276888 0.75 up up correct
LAS-A.TO Lassonde Industries Inc 20260309 0 231 231 225.01 228 1200 228 down down correct
LB-PH.TO LB-PH 20260309 0 24.9 25 24.85 24.85 9925 24.85 down down correct
LB.TO Laurentian Bank of Canada 20260309 0 40.18 40.42 40.13 40.34 252520 40.34 up up correct
LBS-PA.TO LBS-PA 20260309 0 10.81 10.81 10.77 10.77 47411 10.77 down down correct
LBS.TO Life & Banc Split Corp 20260309 0 10.8 11.17 10.61 11.07 342878 11.07 up up correct
LCFS.TO Tidewater Renewables Ltd 20260309 0 6.55 6.55 6.05 6.35 13535 6.35 down down correct
LCS-PA.TO LCS-PA 20260309 0 10.55 10.56 10.52 10.54 6280 10.54 down down correct
LCS.TO Brompton Lifeco Split Corp 20260309 0 8.01 8.04 7.73 7.99 37583 7.99 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260309 0 21.68 21.71 21.68 21.69 1400 21.69 up up correct
LEAD.TO Evolve Future Leadership Hedged 20260309 0 20.03 20.08 20.03 20.05 1508 20.05 up down incorrect
LFE-PB.TO Canadian Life Companies Split Corp 20260309 0 10.42 10.42 10.4 10.4 36056 10.4 down down correct
LFE.TO Canadian Life Companies Split Corp 20260309 0 6.41 6.51 6.12 6.44 353000 6.44 up up correct
LGD.TO Liberty Gold Corp 20260309 0 1.35 1.4 1.3 1.39 1794400 1.39 up up correct
LGO.TO Largo Resources Ltd 20260309 0 2.02 2.13 1.99 2.09 211547 2.09 up up correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260309 0 29.76 30.35 29.47 30.32 223308 30.32 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260309 0 22.75 23.17 22.75 23.16 1200 23.16 up up correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260309 0 19 19.12 19 19.12 15097 19.12 up up correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260309 0 18.32 18.64 18.3 18.61 35696 18.61 up down incorrect
LNF.TO Leon's Furniture Limited 20260309 0 26.79 27 26.22 26.9 20476 26.1668 up up correct
LNR.TO Linamar Corporation 20260309 0 86.31 87.45 85.21 87.21 108625 87.21 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260309 0 37.92 37.92 37.92 37.92 0 37.92
LS.TO Middlefield Healthcare & Life Sciences ETF 20260309 0 11.49 11.65 11.46 11.65 1319 11.65 up up correct
LSPD.TO Lightspeed POS Inc 20260309 0 12.83 13.1 12.61 13.06 502238 13.06 up up correct
LUC.TO Lucara Diamond Corp 20260309 0 0.27 0.28 0.27 0.28 173789 0.28 up up correct
LUG.TO Lundin Gold Inc 20260309 0 111.94 115.93 108.13 115.76 615000 114.2306 up up correct
LUN.TO Lundin Mining Corporation 20260309 0 32.73 35.38 31.92 35.27 4572400 35.27 up up correct
MAL.TO Magellan Aerospace Corporation 20260309 0 26 26 22.21 23.78 80318 23.78 down down correct
MARI.TO Marimaca Copper Corp 20260309 0 9.1 9.575 9.07 9.36 429783 9.36 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260309 0 28.26 28.58 28.26 28.58 3010 28.58 up up correct
MBX.TO Microbix Biosystems Inc 20260309 0 0.245 0.245 0.23 0.23 37720 0.23 down down correct
MCB.TO McCoy Global Inc 20260309 0 2.75 2.75 2.5 2.65 269243 2.65 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260309 0 54.54 54.86 54.36 54.86 1223 54.86 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20260309 0 23.94 23.96 23.93 23.93 2600 23.93 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260309 0 19.9 19.95 19.9 19.95 700 19.95 up up correct
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260309 0 66 67.58 65.88 67.58 1020 67.58 up up correct
MDI.TO Major Drilling Group International Inc 20260309 0 16.16 16.56 15.64 16.52 231055 16.52 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260309 0 0.85 0.9 0.82 0.86 144408 0.86 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20260309 0 3.15 3.155 2.95 3.1 57890 3.1 down up incorrect
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260309 0 36.825 37.7 36.81 37.7 611 37.7 up up correct
MEQ.TO Mainstreet Equity Corp 20260309 0 183.22 184.43 180.05 182.78 7196 182.78 down up incorrect
MFC-PB.TO Manulife Financial Corp CL A P 20260309 0 21.9 21.9 21.87 21.9 1300 21.9
MFC-PC.TO Manulife Financial Corporation 20260309 0 21.55 21.6 21.31 21.6 6700 21.6 up up correct
MFC-PF.TO Manulife Financial Corporation 20260309 0 19.55 19.64 19.4 19.4 3100 19.4 down down correct
MFC-PI.TO MFC-PI 20260309 0 25.55 25.69 25.5 25.69 1400 25.69 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260309 0 25.6 25.6 25.59 25.6 4200 25.6
MFC-PK.TO Manulife Financial Corporation 20260309 0 25.25 25.5 25.25 25.5 1455 25.5 up up correct
MFC-PL.TO Manulife Financial Corporation 20260309 0 24.85 24.85 24.79 24.84 8103 24.84 down down correct
MFC-PM.TO Manulife Financial Corp PREF SE 20260309 0 24.99 25 24.97 25 5900 25 up up correct
MFC-PN.TO Manulife Financial Corporation 20260309 0 24.45 24.45 24.45 24.45 0 24.45
MFC-PP.TO MFC-PP 20260309 0 19.43 19.55 19.43 19.55 1100 19.55 up up correct
MFC-PQ.TO MFC-PQ 20260309 0 25.65 25.65 25.35 25.35 729 25.35 down down correct
MFC.TO Manulife Financial Corporation 20260309 0 45 45.37 44.23 45.34 12099520 45.34 up down incorrect
MFC650.TO Mackenzie Canadian Growth Fund - A 20260309 0 47.8852 47.8852 47.5951 47.8852 0 47.8852
MFI.TO Maple Leaf Foods Inc 20260309 0 28.32 28.62 27.41 28.6 475423 28.6 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20260309 0 15.57 15.6 15.57 15.6 5045 15.6 up up correct
MG.TO Magna International Inc 20260309 0 77.9 78.56 77.16 78.56 1877534 78.56 up up correct
MGA.TO Mega Uranium Ltd 20260309 0 0.59 0.63 0.57 0.62 977800 0.62 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260309 0 17.06 17.06 17.06 17.06 0 17.06
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260309 0 16.1 16.1 16.1 16.1 833 16.1
MGRW.TO Mackenzie Growth Allocation ETF 20260309 0 33.22 33.61 33.22 33.61 900 33.61 up up correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260309 0 19.51 19.51 19.42 19.46 7937 19.46 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260309 0 17.55 17.6 17.42 17.48 124307 17.48 down up incorrect
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260309 0 41.13 41.13 41.13 41.13 0 41.13
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260309 0 43.96 45.08 43.88 45.08 1500 45.08 up up correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260309 0 37.455 37.455 37.455 37.455 100 37.455
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260309 0 19.06 19.2 19.06 19.19 12932 19.19 up up correct
MKP.TO MCAN Mortgage Corporation 20260309 0 23.78 23.78 23.08 23.53 118500 23.0907 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260309 0 4.75 4.75 4.35 4.35 10634 4.35 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260309 0 63.33 65.49 63.01 64.57 8195 64.57 up up correct
MNT-U.TO MNT-U 20260309 0 53.07 53.07 53.07 53.07 100 53.07
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260309 0 73.26 73.26 71.61 72.76 20683 72.76 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260309 0 4.44 4.44 4.44 4.44 0 4.44
MPC.TO Madison Pacific Properties Inc 20260309 0 4.89 4.89 4.89 4.89 100 4.89
MPCT-UN.TO Dream Impact Trust 20260309 0 1.74 1.74 1.61 1.68 28100 1.68 down down correct
MPVD.TO Mountain Province Diamonds Inc 20260309 0 0.07 0.07 0.07 0.07 103112 0.07
MRC.TO Morguard Corporation 20260309 0 115.4 115.4 114.95 115.27 5579 115.27 down down correct
MRD.TO Melcor Developments Ltd 20260309 0 17.08 17.16 17.02 17.1 1750 17.1 up up correct
MRE.TO Martinrea International Inc 20260309 0 9.5 9.55 9.18 9.53 138702 9.53 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260309 0 17.99 17.99 17.44 17.93 80885 17.93 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260309 0 6.5 6.56 6.43 6.56 4841 6.56 up up correct
MRU.TO Metro Inc 20260309 0 94.65 95.7 94.31 95.4 534789 95.4 up down incorrect
MSV.TO Minco Silver Corporation 20260309 0 0.49 0.5 0.49 0.5 11100 0.5 up up correct
MTL.TO Mullen Group Ltd 20260309 0 16.51 17.12 16.29 17.09 415776 17.09 up up correct
MTY.TO MTY Food Group Inc 20260309 0 39.01 39.48 38.3 39.2 53200 39.2 up down incorrect
MUB.TO Mackenzie Unconstrained Bond ETF 20260309 0 18.02 18.2 18.02 18.18 40739 18.18 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260309 0 66.07 66.07 66.07 66.07 0 66.07
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260309 0 58.28 58.38 58.28 58.38 216 58.38 up up correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260309 0 55.99 55.99 55.99 55.99 0 55.99
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260309 0 49.1 49.1 49.1 49.1 0 49.1
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260309 0 37.96 37.96 37.96 37.96 0 37.96
MUX.TO McEwen Mining Inc 20260309 0 31.42 33.46 30.68 33.33 68589 33.33 up down incorrect
MX.TO Methanex Corporation 20260309 0 69.14 74.71 69.02 71.94 802692 71.94 up up correct
MXG.TO Maxim Power Corp 20260309 0 4.45 4.45 4.41 4.44 620 4.44 down down correct
NA-PC.TO National Bank of Canada 20260309 0 26.75 26.8 26.7 26.75 2650 26.75
NA-PE.TO National Bank of Canada 20260309 0 25.78 25.78 25.62 25.7 83495 25.7 down up incorrect
NA-PG.TO National Bank of Canada 20260309 0 26.7 26.75 26.6 26.72 5813 26.72 up down incorrect
NA-PS.TO National Bank of Canada 20260309 0 26.23 26.23 26.16 26.2 6140 26.2 down down correct
NA.TO National Bank of Canada 20260309 0 183.97 186.18 181.6 185.6 1707696 185.6 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260309 0 24.27 24.27 23.91 23.91 5585 23.91 down down correct
NANO.TO Nano One Materials Corp 20260309 0 0.9 0.91 0.85 0.91 79300 0.91 up up correct
NCF.TO Northcliff Resources Ltd 20260309 0 0.405 0.41 0.38 0.405 171800 0.405
NDIV.TO NBI Canadian Dividend Income ETF 20260309 0 40.29 40.29 40.29 40.29 246 40.29
NDM.TO Northern Dynasty Minerals Ltd 20260309 0 1.72 1.825 1.7 1.82 927749 1.82 up up correct
NEO.TO Neo Performance Materials Inc 20260309 0 23.96 24.71 23.3 24.6 465589 24.6 up up correct
NEXT.TO NextSource Materials Inc 20260309 0 0.29 0.3 0.29 0.29 463471 0.29
NFI.TO NFI Group Inc 20260309 0 16.14 16.19 15.45 16.12 269432 16.12 down up incorrect
NG.TO NovaGold Resources Inc 20260309 0 15.75 16.29 14.97 16.26 414655 16.26 up up correct
NGD.TO New Gold Inc 20260309 0 14.51 15.27 13.84 15.23 2087700 15.23 up up correct
NGPE.TO NBI Global Private Equity ETF 20260309 0 41.69 43.03 41.68 43.03 4443 43.03 up up correct
NHYB.TO NBI High Yield Bond ETF 20260309 0 21.6 21.6 21.6 21.6 100 21.6
NINT.TO NBI Active International Equity ETF 20260309 0 25.85 25.85 25.85 25.85 0 25.85
NOA.TO North American Construction Group Ltd 20260309 0 22.27 22.75 22.18 22.28 128693 22.28 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260309 0 48.3 48.3 48.3 48.3 400 48.3
NPI-PA.TO NPI-PA 20260309 0 24.96 24.98 24.96 24.97 1000 24.97 up up correct
NPI-PB.TO NPI-PB 20260309 0 22.99 22.99 22.99 22.99 0 22.99
NPI.TO Northland Power Inc 20260309 0 20.96 21.3 20.54 21.21 880089 21.21 up up correct
NPK.TO Verde Agritech Plc 20260309 0 1.28 1.4 1.25 1.3 277552 1.3 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260309 0 26.37 26.87 26.37 26.64 8855 26.64 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260309 0 27.47 27.47 27.47 27.47 100 27.47
NSCB.TO NBI Sustainable Canadian Bond ETF 20260309 0 22.47 22.61 22.46 22.58 4400 22.58 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260309 0 22.62 22.73 22.62 22.73 2100 22.73 up up correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260309 0 47.7 48.32 47.58 48.32 1400 48.32 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260309 0 39.13 39.43 39.13 39.43 2930 39.43 up up correct
NTR.TO Nutrien Ltd 20260309 0 104.36 105.95 102.75 103.02 1923902 103.02 down down correct
NUAG.TO New Pacific Metals Corp 20260309 0 6.01 6.28 5.78 6.22 419813 6.22 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260309 0 21.21 21.21 21.21 21.21 1100 21.21
NUSA.TO NBI Active U.S. Equity ETF 20260309 0 45.76 46.72 45.76 46.72 2330 46.72 up up correct
NVO.TO Novo Resources Corp 20260309 0 0.115 0.115 0.105 0.105 142172 0.105 down down correct
NWC.TO The North West Company Inc 20260309 0 54.73 55.43 54 55.26 167989 55.26 up up correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260309 0 5.61 5.69 5.49 5.67 1183213 5.67 up up correct
NXE.TO NexGen Energy Ltd 20260309 0 15.99 17.18 15.88 17.15 2368771 17.15 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260309 0 8.97 9.02 8.97 9 1864 9 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260309 0 6.75 6.81 6.68 6.715 62713 6.715 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260309 0 7.6 7.68 7.35 7.65 468109 7.65 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260309 0 15.53 15.53 15.53 15.53 500 15.53
OBE.TO Obsidian Energy Ltd 20260309 0 11.84 12.07 11.47 11.59 312203 11.59 down down correct
OGC.TO OceanaGold Corporation 20260309 0 50.42 50.95 48.63 50.92 951488 50.92 up up correct
OGD.TO Orbit Garant Drilling Inc 20260309 0 2.26 2.27 2.07 2.21 82694 2.21 down down correct
OGI.TO OrganiGram Holdings Inc 20260309 0 1.98 1.98 1.92 1.96 137500 1.96 down down correct
OLA.TO Orla Mining Ltd 20260309 0 23.4 24.52 23.02 24.35 863061 24.35 up down incorrect
OLY.TO Olympia Financial Group Inc 20260309 0 123 123.05 121.85 121.85 5656 121.85 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260309 0 49.33 49.33 49.33 49.33 301 49.33
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260309 0 26.22 26.22 26.22 26.22 0 26.22
ONEQ.TO ONE Global Equity ETF 20260309 0 50.93 50.93 50.93 50.93 100 50.93
ONEX.TO Onex Corporation 20260309 0 101.5 101.5 98.695 100.14 101616 100.14 down down correct
OR.TO Osisko Gold Royalties Ltd 20260309 0 57.17 59.4 55.89 58.96 511103 58.96 up up correct
ORV.TO Orvana Minerals Corp 20260309 0 1.85 1.92 1.82 1.88 162094 1.88 up up correct
OTEX.TO Open Text Corporation 20260309 0 34.15 34.9 33.75 34.77 1526698 34.77 up up correct
OVV.TO Ovintiv Inc 20260309 0 71.64 73.85 71.47 72.96 532490 72.5613 up up correct
PAAS.TO Pan American Silver Corp 20260309 0 78.95 82.38 76.72 82.26 1001900 82.26 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260309 0 18.01 18.24 18.01 18.24 2600 18.24 up up correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260309 0 16.38 16.38 16.38 16.38 0 16.38
PBH.TO Premium Brands Holdings Corporation 20260309 0 98.59 99.12 96.84 98.66 61679 98.66 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260309 0 61.64 61.64 61.64 61.64 0 61.64
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260309 0 47.74 47.74 47.74 47.74 100 47.74
PBL.TO Pollard Banknote Limited 20260309 0 18.9 18.9 18.58 18.7 6327 18.7 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260309 0 16 16 16 16 4300 16
PCOR.TO PIMCO Managed Core Bond Pool 20260309 0 18.3 18.35 18.3 18.35 4711 18.35 up up correct
PD.TO Precision Drilling Corporation 20260309 0 122.93 127.52 121.51 123.93 111294 123.93 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260309 0 44.09 44.23 43.72 44.09 3101 44.09
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260309 0 40.13 40.34 40.06 40.33 3604 40.33 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260309 0 9.46 9.465 9.3 9.445 56451 9.445 down down correct
PDV-PA.TO PDV-PA 20260309 0 11.5 11.5 11.5 11.5 0 11.5
PDV.TO Prime Dividend Corp 20260309 0 11.5 11.5 11.5 11.5 0 11.5
PET.TO Pet Valu Holdings Ltd 20260309 0 24.19 24.43 23.89 24.17 324316 24.17 down down correct
PEY.TO Peyto Exploration & Development Corp 20260309 0 27.64 27.87 26.69 26.92 1126036 26.92 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260309 0 26.49 26.49 26.47 26.48 5989 26.48 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260309 0 10.14 10.16 10.14 10.16 48120 10.16 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260309 0 19.46 19.47 19.46 19.46 7283 19.46
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260309 0 21.01 21.1 20.95 21.1 12646 21.1 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260309 0 15.83 15.95 15.83 15.93 40566 15.93 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260309 0 15.66 15.67 15.66 15.66 4800 15.66
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260309 0 9.47 9.5 9.45 9.47 25200 9.47
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260309 0 7.17 7.175 7.07 7.11 39019 7.11 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260309 0 43.85 43.85 43.85 43.85 2000 43.85
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260309 0 39.36 39.36 39.36 39.36 3700 39.36
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260309 0 20.7 20.7 20.7 20.7 600 20.7
PHX.TO PHX Energy Services Corp 20260309 0 12.51 12.79 12.49 12.66 251710 12.66 up down incorrect
PHYS-U.TO PHYS-U 20260309 0 38.76 39.12 38.48 39.06 2076 39.06 up down incorrect
PHYS.TO Sprott Physical Gold Trust 20260309 0 52.4 53.17 52.2 53.17 146717 53.17 up up correct
PIC-A.TO Premium Income Corporation 20260309 0 8.99 8.99 8.38 8.62 82638 9.0278 down down correct
PIC-PA.TO PIC-PA 20260309 0 16.4 16.4 16.31 16.4 27000 16.2944
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260309 0 30.09 30.7 29.75 30.7 5022 30.7 up up correct
PIF.TO Polaris Infrastructure Inc 20260309 0 12.07 12.14 11.87 12.14 36080 12.14 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20260309 0 20.645 20.65 20.645 20.65 700 20.65 up up correct
PINV.TO Purpose Global Innovators Fund ETF 20260309 0 24.17 24.19 24.17 24.19 1500 24.19 up down incorrect
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260309 0 18.81 18.81 18.72 18.74 6042 18.74 down down correct
PLZ-UN.TO Plaza Retail REIT 20260309 0 4.27 4.32 4.22 4.275 143791 4.275 up up correct
PME.TO Sentry Select Primary Metals Corp 20260309 0 5.73 5.73 5.52 5.71 4500 5.71 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260309 0 19.97 19.97 19.94 19.97 14000 19.97
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260309 0 18.24 18.27 18.2 18.265 178827 18.265 up down incorrect
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260309 0 26.88 26.88 26.88 26.88 201 26.88
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260309 0 18.74 18.74 18.74 18.74 1400 18.74
PNC-A.TO Postmedia Network Canada Corp 20260309 0 0.9 0.9 0.9 0.9 0 0.9
PNC-B.TO Postmedia Network Canada Corp 20260309 0 0.95 0.95 0.95 0.95 0 0.95
PNE.TO Pine Cliff Energy Ltd 20260309 0 0.71 0.71 0.67 0.67 193233 0.67 down down correct
PNP.TO Pinetree Capital Ltd 20260309 0 10 10 9.31 9.96 3022 9.96 down down correct
POU.TO Paramount Resources Ltd 20260309 0 29.43 30.29 28.98 29.07 469144 29.07 down down correct
POW-PA.TO POW-PA 20260309 0 24.71 24.71 24.71 24.71 300 24.71
POW-PB.TO POW-PB 20260309 0 24 24 24 24 1700 24
POW-PC.TO Power Corp of Canada 5.80% 20260309 0 25.21 25.34 25.21 25.34 1008 25.34 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260309 0 22.96 22.96 22.96 22.96 300 22.96
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260309 0 24.7 24.81 24.7 24.81 575 24.81 up up correct
POW.TO Power Corporation of Canada 20260309 0 65.1 65.37 63.61 65.25 4005868 65.25 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260309 0 24.89 24.95 24.86 24.9 1294 24.9 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260309 0 24.8 24.8 24.8 24.8 0 24.8
PPL-PE.TO Pembina Pipeline Corporation 20260309 0 25.61 25.61 25.61 25.61 0 25.61
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260309 0 25.65 25.65 25.65 25.65 1202 25.65
PPL-PFE.TO Pembina Pipeline Corporation 20260309 0 26 26 25.96 25.96 600 25.96 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20260309 0 25.5 25.63 25.5 25.63 800 25.63 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260309 0 25.49 25.5 25.49 25.5 200 25.5 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260309 0 25.66 25.66 25.66 25.66 4200 25.66
PPL.TO Pembina Pipeline Corporation 20260309 0 60.34 60.7 59.95 60.53 5812802 60.53 up down incorrect
PPR.TO Prairie Provident Resources Inc 20260309 0 0.43 0.48 0.395 0.48 33900 0.48 up up correct
PPTA.TO Midas Gold Corp. 20260309 0 42.21 44.8 40.88 44.51 147270 44.51 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260309 0 10.37 10.37 10.35 10.35 10700 10.35 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260309 0 38.03 38.5 38.03 38.5 7028 38.5 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260309 0 10.47 10.5 10.46 10.5 9757 10.5 up up correct
PRM-PA.TO Big Pharma Split Corp 20260309 0 10.27 10.27 10.27 10.27 100 10.27
PRM.TO Big Pharma Split Corp 20260309 0 14.74 14.74 14 14 2100 14 down down correct
PRN.TO Profound Medical Corp 20260309 0 7.33 7.67 6.52 7.07 47159 7.07 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20260309 0 20.51 20.51 20.51 20.51 0 20.51
PRQ.TO Petrus Resources Ltd 20260309 0 1.92 1.97 1.84 1.85 176304 1.85 down down correct
PRU.TO Perseus Mining Limited 20260309 0 5.19 5.3 5.02 5.29 13196 5.29 up down incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20260309 0 6.2 6.2 5.99 6.17 106966 6.17 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260309 0 50.03 50.04 50.03 50.035 92436 50.035 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260309 0 18.08 18.15 18.07 18.15 5079 18.15 up up correct
PSD.TO Pulse Seismic Inc 20260309 0 4.54 4.78 4.43 4.77 114382 4.77 up up correct
PSI.TO Pason Systems Inc 20260309 0 12.69 12.84 12.59 12.75 198228 12.75 up up correct
PSK.TO PrairieSky Royalty Ltd 20260309 0 31.36 31.58 30.87 31.25 860774 31.25 down down correct
PSLV-U.TO PSLV-U 20260309 0 27.72 28.17 27.3 28.1 5492 28.1 up up correct
PSLV.TO Sprott Physical Silver Trust 20260309 0 37.25 38.39 36.75 38.21 328413 38.21 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260309 0 100.11 100.12 100.11 100.115 10432 100.115 up up correct
PTB.TO Invesco Tactical Bond ETF 20260309 0 15.95 16.03 15.95 16.03 2762 16.03 up up correct
PTM.TO Platinum Group Metals Ltd 20260309 0 2.97 3.19 2.86 3.16 207589 3.16 up up correct
PVS-PH.TO Partners Value Split Corp 20260309 0 25.16 25.2 25.16 25.18 700 25.18 up down incorrect
PWF-PA.TO Power Financial Corporation 20260309 0 14.3 14.3 14.23 14.23 1500 14.23 down down correct
PWF-PE.TO Power Financial Corporation 20260309 0 24.15 24.15 24.02 24.06 1210 24.06 down up incorrect
PWF-PF.TO Power Financial Corporation 20260309 0 23.34 23.34 23.34 23.34 275 23.34
PWF-PH.TO PWF-PH 20260309 0 25.01 25.09 24.95 25.09 2765 25.09 up up correct
PWF-PK.TO Power Financial Corporation 20260309 0 21.95 21.95 21.95 21.95 300 21.95
PWF-PL.TO Power Financial Corporation 20260309 0 22.62 22.64 22.62 22.64 800 22.64 up up correct
PWF-PO.TO Power Financial Corporation 20260309 0 25.15 25.15 25 25.05 4079 25.05 down down correct
PWF-PP.TO Power Financial Corporation 20260309 0 19.9 19.9 19.9 19.9 400 19.9
PWF-PR.TO Power Financial Corporation 20260309 0 24.15 24.15 24.1 24.15 1215 24.15
PWF-PS.TO Power Financial Corporation 20260309 0 21.72 21.72 21.72 21.72 0 21.72
PWF-PT.TO Power Financial Corporation 20260309 0 24.94 24.94 24.94 24.94 741 24.94
PWF-PZ.TO Power Financial Corporation 20260309 0 22.86 22.86 22.85 22.85 1400 22.85 down up incorrect
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260309 0 56.91 57.3 56.68 57.16 3555 57.16 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260309 0 56.93 56.93 56.93 56.93 0 56.93
PXT.TO Parex Resources Inc 20260309 0 23.5 23.7 22.93 23.09 1560692 23.09 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260309 0 73.04 73.04 73.04 73.04 100 73.04
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260309 0 19.28 19.28 19.28 19.28 0 19.28
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260309 0 18.51 18.51 18.51 18.51 0 18.51
PYF.TO Purpose Premium Yield Fund Series ETF 20260309 0 16.6 16.61 16.55 16.61 18799 16.61 up up correct
PYR.TO PyroGenesis Canada Inc. 20260309 0 0.67 0.68 0.53 0.63 717097 0.63 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260309 0 15.8 15.97 15.57 15.96 62154 15.96 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260309 0 30.5 30.5 30.5 30.5 106 30.5
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260309 0 42.36 42.36 42.36 42.36 0 42.36
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260309 0 216.43 218.41 216.43 218 811 218 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260309 0 93.08 93.65 93.08 93.65 20116 93.65 up up correct
QBR-B.TO Quebecor Inc 20260309 0 57.66 58.8 57.66 58.76 1325500 58.3597 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260309 0 66.79 67.98 66 66 1832 66 down down correct
QBTC.TO Bitcoin Fund Unit 20260309 0 90.32 91.02 89.7 90.055 4500 90.055 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260309 0 15.44 15.44 15.29 15.3 137858 15.3 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260309 0 193.2 194.78 191.95 194.78 1873 194.78 up up correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260309 0 20.15 20.7 20.15 20.7 795 20.7 up down incorrect
QCN.TO Mackenzie Canadian Equity Index ETF 20260309 0 199.87 203.38 198.2 203.13 17618 203.13 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260309 0 144.65 148.96 144.62 148.53 29155 148.53 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260309 0 87.8 87.88 87.48 87.48 400 87.48 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260309 0 162.45 163.04 162.45 162.58 220 162.58 up up correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260309 0 80.01 80.13 80.01 80.02 3400 80.02 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260309 0 77.93 78.48 77.93 78.48 207 78.48 up up correct
QEC.TO Questerre Energy Corporation 20260309 0 0.3 0.3 0.3 0.3 42900 0.3
QETH-U.TO The Ether Fund 20260309 0 31.77 32.42 31.77 32.42 502 32.42 up up correct
QETH-UN.TO The Ether Fund 20260309 0 43.32 43.98 43.32 43.98 5030 43.98 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260309 0 80.95 81.06 80.87 81.06 1500 81.06 up down incorrect
QINF.TO Mackenzie Global Infrastructure Index ETF 20260309 0 169.6 171.55 168.37 171.55 2674 171.55 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260309 0 189 193.55 188.47 193.55 9430 193.55 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260309 0 30 30 30 30 0 30
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260309 0 25.65 25.65 25.65 25.65 0 25.65
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260309 0 119.42 119.42 119.42 119.42 600 119.42
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260309 0 99.815 99.88 99.815 99.87 4119 99.87 up down incorrect
QSP-UN.TO Restaurant Brands International Limited Partnership 20260309 0 97.14 97.14 97.14 97.14 100 97.14
QSR.TO Restaurant Brands International Inc 20260309 0 99.67 99.76 96.05 99.63 847734 99.63 down down correct
QTRH.TO Quarterhill Inc 20260309 0 1.08 1.11 1.06 1.07 132834 1.07 down down correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260309 0 81.53 81.69 81.53 81.69 1200 81.69 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260309 0 85.35 85.35 85.35 85.35 0 85.35
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260309 0 261.77 266.19 260.52 266.19 5952 266.19 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260309 0 20.99 20.99 20.99 20.99 940 20.99
RAY-A.TO Stingray Group Inc 20260309 0 15.25 15.34 15 15.13 76428 15.13 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260309 0 141.37 144.3 140.57 143.68 288502 143.68 up down incorrect
RBNK.TO RBC Canadian Bank Yield Index ETF 20260309 0 39.57 39.95 39.15 39.82 92036 39.82 up down incorrect
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260309 0 18.7 18.75 18.7 18.75 6047 18.75 up up correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260309 0 24.01 24.01 24.01 24.01 100 24.01
RBOT.TO Horizons Robotics and Automation Index ETF 20260309 0 32.61 33.26 32.25 33.26 2890 33.26 up down incorrect
RBY.TO Rubellite Energy Inc. 20260309 0 3.09 3.11 2.92 3.07 703895 3.07 down up incorrect
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260309 0 39.97 39.97 38.95 39.81 30884 39.81 down down correct
RCH.TO Richelieu Hardware Ltd 20260309 0 41.45 42.06 40.67 41.27 163922 41.27 down down correct
RCI-B.TO Rogers Communications Inc 20260309 0 54.22 55.51 53.89 55.19 1963285 54.69 up up correct
REAL.TO Real Matters Inc 20260309 0 5.8 6.03 5.71 5.93 21290 5.93 up down incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20260309 0 19.2 19.2 18.79 19.05 1033864 19.05 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260309 0 26.28 26.29 26.28 26.29 300 26.29 up down incorrect
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260309 0 35.86 36.49 34.5 36.16 35514 36.16 up down incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260309 0 37.78 38.1 37.78 38.1 1234 38.1 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260309 0 17.77 17.77 17.77 17.77 281 17.77
RIIN.TO Russell Investments Global Infrastructure Pool 20260309 0 23.35 23.5 23.34 23.38 31800 23.38 up up correct
RIRA.TO Russell Investments Real Assets 20260309 0 20.37 20.39 20.32 20.37 1800 20.37
RIT.TO CI Canadian REIT ETF 20260309 0 17.14 17.18 16.91 17.18 13898 17.18 up up correct
ROOT.TO Roots Corporation 20260309 0 3.29 3.34 3.21 3.33 8331 3.33 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260309 0 25.65 26.26 25.65 26.26 600 26.26 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20260309 0 34.55 35.79 33.62 35.7 16276 35.7 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260309 0 33.96 34.13 33.9 34.13 400 34.13 up up correct
RPF.TO RBC Canadian Preferred Share ETF 20260309 0 24.8 24.8 24.68 24.71 4284 24.71 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260309 0 18.88 18.89 18.88 18.89 8997 18.89 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260309 0 18.29 18.34 18.29 18.34 7476 18.34 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260309 0 10.21 10.21 10.18 10.18 3700 10.18 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260309 0 9.81 9.81 9.01 9.68 40148 9.68 down down correct
RSI.TO Rogers Sugar Inc 20260309 0 6.6 6.6 6.51 6.58 231985 6.58 down down correct
RTG.TO RTG Mining Inc 20260309 0 0.03 0.04 0.03 0.035 136067 0.035 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260309 0 20.16 20.16 20.16 20.16 100 20.16
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260309 0 27.48 27.67 27.2 27.63 6809 27.63 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260309 0 27.79 28.14 27.79 28.14 1288 28.14 up up correct
RUS.TO Russel Metals Inc 20260309 0 46.11 47.44 45.09 46.47 257000 46.47 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260309 0 21.28 21.28 21.28 21.28 300 21.28
RVX.TO Resverlogix Corp 20260309 0 0.12 0.12 0.11 0.12 179678 0.12
RY-PS.TO Royal Bank of Canada 20260309 0 26.15 26.33 26.11 26.33 5785 26.33 up down incorrect
RY.TO Royal Bank of Canada 20260309 0 219.35 223.03 218.25 221.95 3018926 221.95 up up correct
S.TO Sherritt International Corporation 20260309 0 0.17 0.19 0.165 0.175 1893309 0.175 up up correct
SAM.TO Starcore International Mines Ltd 20260309 0 0.88 0.92 0.86 0.9 681000 0.9 up up correct
SAP.TO Saputo Inc 20260309 0 42.5 43.2 42.48 43.16 736958 43.16 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260309 0 0.25 0.25 0.24 0.24 128990 0.24 down up incorrect
SBC-PA.TO SBC-PA 20260309 0 10.41 10.43 10.4 10.43 110890 10.43 up down incorrect
SBC.TO Brompton Split Banc Corp 20260309 0 10.99 11.26 10.65 11.26 165000 11.26 up up correct
SBI.TO Serabi Gold plc 20260309 0 6.01 6.08 5.67 6.04 32900 6.04 up up correct
SBR.TO Silver Bear Resources Plc 20260309 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20260309 0 60 61 59.96 61 778 61 up up correct
SBT-U.TO Purpose Silver Bullion Fund 20260309 0 44.07 44.07 44.07 44.07 0 44.07
SBT.TO Purpose Silver Bullion Fund 20260309 0 42.16 43 41.6 42.95 6211 42.95 up up correct
SCR.TO Score Media and Gaming Inc 20260309 0 35.25 36.05 34.5 35.1 516676 35.1 down up incorrect
SDE.TO Spartan Delta Corp. 20260309 0 10.81 10.89 10.43 10.51 479800 10.51 down down correct
SEA.TO Seabridge Gold Inc 20260309 0 43.72 46.25 42.53 46.12 168953 46.12 up up correct
SEC.TO Senvest Capital Inc 20260309 0 345 345 345 345 0 345
SES.TO Secure Energy Services Inc 20260309 0 19.2 19.43 19 19.29 494643 19.29 up up correct
SFC.TO Sagicor Financial Company Ltd 20260309 0 9.36 9.5 9.14 9.35 31267 9.35 down down correct
SFD.TO NXT Energy Solutions Inc 20260309 0 0.34 0.38 0.34 0.38 4200 0.38 up up correct
SFI.TO Solution Financial Inc. 20260309 0 0.275 0.275 0.275 0.275 10000 0.275
SGR-U.TO Slate Grocery REIT 20260309 0 11.25 11.37 11.18 11.37 2100 11.37 up up correct
SGR-UN.TO Slate Grocery REIT 20260309 0 15.41 15.53 15.16 15.43 153615 15.43 up up correct
SGY.TO Surge Energy Inc 20260309 0 8.48 8.485 8.165 8.24 1660496 8.24 down down correct
SHLE.TO Source Energy Services Ltd 20260309 0 16.9 16.9 16.49 16.9 15328 16.9
SHOP.TO Shopify Inc 20260309 0 174.4 182.91 173.95 181.42 1736100 181.42 up down incorrect
SIA.TO Sienna Senior Living Inc 20260309 0 22.76 23.08 22.44 23.03 291049 23.03 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260309 0 14 14 14 14 0 14
SII.TO Sprott Inc 20260309 0 214.44 222.14 208.85 220.65 72823 220.65 up up correct
SIS.TO Savaria Corporation 20260309 0 24.4 25.31 24.06 25.17 270077 25.17 up up correct
SJ.TO Stella-Jones Inc 20260309 0 95.08 96.4 93.26 96.37 84933 96.37 up down incorrect
SKE.TO Skeena Resources Limited 20260309 0 44.15 45.78 42.87 45.54 305700 45.54 up down incorrect
SKYY.TO First Trust Cloud Computing ETF 20260309 0 26.83 26.86 26.65 26.86 521 26.86 up down incorrect
SLF-PC.TO Sun Life Financial Inc 20260309 0 21.42 21.59 21.42 21.59 1705 21.59 up up correct
SLF-PD.TO Sun Life Financial Inc 20260309 0 21.23 21.42 21.22 21.41 28057 21.41 up up correct
SLF-PE.TO Sun Life Financial Inc 20260309 0 21.63 21.7 21.63 21.7 2103 21.7 up up correct
SLF-PG.TO Sun Life Financial Inc 20260309 0 19.6 19.63 19.43 19.63 6300 19.63 up down incorrect
SLF-PH.TO Sun Life Financial Inc 20260309 0 23.14 23.25 23.1 23.1 3000 23.1 down up incorrect
SLF-PJ.TO Sun Life Financial Inc 20260309 0 18.37 18.5 18.3 18.5 1600 18.5 up up correct
SLF-PK.TO Sun Life Financial Inc 20260309 0 22.95 22.95 22.95 22.95 200 22.95
SLF.TO Sun Life Financial Inc 20260309 0 87 87.15 85.43 86.3 4390846 86.3 down down correct
SLR.TO Solitario Zinc Corp 20260309 0 1.12 1.16 1.09 1.16 149323 1.16 up up correct
SLS.TO Solaris Resources Inc 20260309 0 12.18 12.58 11.82 12.55 339432 12.55 up up correct
SOY.TO SunOpta Inc 20260309 0 8.76 8.78 8.73 8.76 135616 8.76
SPB.TO Superior Plus Corp 20260309 0 6.51 6.58 6.42 6.54 813194 6.54 up up correct
SPPP-U.TO SPPP-U 20260309 0 17.29 17.29 17.29 17.29 200 17.29
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260309 0 23.08 23.61 22.97 23.59 31000 23.59 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260309 0 26.99 26.99 26.37 26.78 498825 26.78 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260309 0 15.41 15.515 15.13 15.4 6603 15.4 down down correct
SSRM.TO SSR Mining Inc 20260309 0 39.55 40.99 37.75 40.95 627516 40.95 up up correct
STGO.TO Steppe Gold Ltd 20260309 0 1.52 1.55 1.46 1.54 530946 1.54 up down incorrect
STN.TO Stantec Inc 20260309 0 120.98 124.52 119.16 123.94 328092 123.94 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260309 0 25.12 25.48 25.09 25.48 1944 25.48 up down incorrect
SU.TO Suncor Energy Inc 20260309 0 77.63 79.25 77.07 78.06 20027660 78.06 up down incorrect
SUN104.TO Sun Life Mfs International Value A 20260309 0 34.647 34.647 34.6414 34.647 0 34.647
SVB.TO Silver Bull Resources Inc 20260309 0 0.31 0.31 0.31 0.31 20230 0.31
SVM.TO Silvercorp Metals Inc 20260309 0 15.63 15.765 14.66 15.67 1384287 15.67 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260309 0 43.13 44.31 42.64 44.3 15552 44.3 up up correct
SVR.TO iShares Silver Bullion ETF 20260309 0 39.23 40.265 38.65 40.12 159583 40.12 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260309 0 4.55 4.55 4.46 4.46 6800 4.46 down up incorrect
SXP.TO Supremex Inc 20260309 0 3.62 3.63 3.53 3.58 24399 3.58 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260309 0 19.78 19.79 19.72 19.79 13187 19.79 up up correct
SYZ.TO Sylogist Ltd. 20260309 0 3.73 3.82 3.62 3.79 8491 3.79 up up correct
T.TO TELUS Corporation 20260309 0 18.5 18.72 18.35 18.58 7421419 18.1629 up up correct
TA-PD.TO TransAlta Corporation 20260309 0 20.8 20.83 20.75 20.8 121328 20.8
TA-PE.TO TA-PE 20260309 0 20.73 20.75 20.73 20.75 1000 20.75 up up correct
TA-PF.TO TA-PF 20260309 0 24.8 24.8 24.69 24.8 5410 24.8
TA-PH.TO TA-PH 20260309 0 25.55 25.56 25.49 25.56 4500 25.56 up up correct
TA-PJ.TO TransAlta Corporation 20260309 0 25.79 25.8 25.79 25.8 1400 25.8 up up correct
TA.TO TransAlta Corporation 20260309 0 16.99 17.245 16.46 17.19 1294508 17.19 up up correct
TBL.TO Taiga Building Products Ltd 20260309 0 3.3 3.56 3.3 3.55 3368 3.55 up up correct
TC.TO Tucows Inc 20260309 0 23.86 24.28 23.85 24.17 959 24.17 up down incorrect
TCL-A.TO Transcontinental Inc 20260309 0 23.02 23.51 22.85 23.47 866047 23.47 up up correct
TCL-B.TO Transcontinental Inc 20260309 0 23.42 23.8 23.42 23.8 32701 23.8 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260309 0 112.51 113.245 112.51 113.245 1800 113.245 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260309 0 26.71 27.06 26.52 27 9512 27 up up correct
TCS.TO Tecsys Inc 20260309 0 29.32 29.94 28.45 29.66 20763 29.66 up down incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260309 0 14.79 14.85 14.79 14.85 47509 14.85 up up correct
TCW.TO Trican Well Service Ltd 20260309 0 6.84 6.97 6.79 6.9 761537 6.8447 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260309 0 25.85 25.85 25.71 25.71 1275 25.71 down up incorrect
TD-PFI.TO The Toronto-Dominion Bank 20260309 0 26.44 26.44 26.44 26.44 210 26.44
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260309 0 26.03 26.03 26.01 26.01 2600 26.01 down down correct
TD.TO The Toronto-Dominion Bank 20260309 0 128 129.9 126.88 129.47 3736009 129.47 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260309 0 12.9 12.99 12.89 12.99 206486 12.99 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260309 0 19 19.45 19 19.395 8999 19.395 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20260309 0 48.44 49.89 48.4 49.56 122439 49.56 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260309 0 19.58 19.89 19.46 19.87 190398 19.87 up up correct
TECK-A.TO Teck Resources Limited 20260309 0 68.9 69.68 66.19 69.52 10893 69.3985 up up correct
TECK-B.TO Teck Resources Limited 20260309 0 66.06 69.58 65.36 69.21 2181328 69.0877 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260309 0 9.75 9.76 9.75 9.76 17483 9.76 up up correct
TF.TO Timbercreek Financial Corp 20260309 0 6.65 6.69 6.55 6.68 439690 6.68 up up correct
TFII.TO TFI International Inc 20260309 0 146.78 151.29 142.73 150.63 273965 150.63 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260309 0 28.21 29.1 28.15 28.93 119601 28.93 up up correct
TGFI.TO TD Active Global Income ETF 20260309 0 20.19 20.19 20.17 20.17 1549 20.17 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20260309 0 29.5 29.97 29.23 29.97 7100 29.97 up up correct
TGO.TO TeraGo Inc 20260309 0 0.85 0.9 0.83 0.9 26500 0.9 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260309 0 15.1 15.2 14.91 15.2 3120 15.2 up down incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20260309 0 30.34 30.92 30.08 30.92 14619 30.92 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260309 0 43.42 44.2 43.42 44.2 5778 44.2 up up correct
TI.TO Titan Mining Corporation 20260309 0 4.95 4.96 4.55 4.84 162088 4.84 down down correct
TIH.TO Toromont Industries Ltd 20260309 0 196.49 200.71 195 200.32 189951 200.32 up up correct
TILV.TO TD Q International Low Volatility ETF 20260309 0 20.1 20.445 19.96 20.425 90057 20.425 up down incorrect
TINF.TO TD Active Global Infrastructure Equity ETF 20260309 0 25.41 25.46 25.11 25.45 15006 25.45 up down incorrect
TKO.TO Taseko Mines Limited 20260309 0 9 9.77 9 9.75 1753847 9.75 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260309 0 25.69 26.4 25.69 26.4 4420 26.4 up down incorrect
TLG.TO Troilus Gold Corp 20260309 0 1.81 1.87 1.74 1.86 1766339 1.86 up down incorrect
TLO.TO Talon Metals Corp 20260309 0 8.5 8.55 8.11 8.28 972534 8.28 down down correct
TLRY.TO Tilray Inc 20260309 0 9.57 10.05 9.27 9.97 514428 9.97 up up correct
TMQ.TO Trilogy Metals Inc 20260309 0 5.22 5.47 5.145 5.45 477088 5.45 up down incorrect
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260309 0 8.34 8.34 8.18 8.34 33122 8.34
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260309 0 26.36 26.81 26.17 26.8 86659 26.8 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260309 0 16.65 16.78 16.54 16.78 33955 16.78 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260309 0 21 21.26 20.84 21.26 67073 21.26 up up correct
TOT.TO Total Energy Services Inc 20260309 0 18.78 19.15 18.46 18.83 75432 18.83 up up correct
TOU.TO Tourmaline Oil Corp 20260309 0 64.55 64.91 63.11 63.6 14459640 63.6 down down correct
TOY.TO Spin Master Corp 20260309 0 18.2 18.96 18.2 18.94 141947 18.94 up up correct
TPE.TO TD International Equity Index ETF 20260309 0 27.23 27.98 27 27.92 72079 27.92 up up correct
TPRF.TO TD Active Preferred Share ETF 20260309 0 12.63 12.63 12.55 12.56 24650 12.56 down down correct
TPU.TO TD U.S. Equity Index ETF 20260309 0 51.57 52.62 51.3 52.55 102356 52.55 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20260309 0 26.34 26.61 26.03 26.57 401713 26.57 up up correct
TQGD.TO TD Q Global Dividend ETF 20260309 0 22.73 23.3 22.73 23.2 118428 23.2 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260309 0 23 23.43 22.91 23.38 9126 23.38 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260309 0 24.66 25.21 24.42 25.17 17151 25.17 up up correct
TRI-PB.TO Thomson Reuters Corp 20260309 0 14.6 14.6 14.6 14.6 4928 14.6
TRI.TO Thomson Reuters Corporation 20260309 0 150.99 153.83 148.66 151.39 1031404 151.39 up up correct
TRP-PA.TO TC Energy Corporation 20260309 0 21.36 21.36 21.36 21.36 0 21.36
TRP-PB.TO TC Energy Corporation 20260309 0 18.44 18.44 18.44 18.44 0 18.44
TRP-PC.TO TC Energy Corporation 20260309 0 19.5 19.5 19.5 19.5 1900 19.5
TRP-PD.TO TRP-PD 20260309 0 24.64 24.64 24.53 24.62 4725 24.62 down down correct
TRP-PE.TO TRP-PE 20260309 0 23.55 23.56 23.55 23.55 8700 23.55
TRP-PF.TO TC Energy Corporation 20260309 0 20.35 20.35 20.35 20.35 0 20.35
TRP-PH.TO TRP-PH 20260309 0 17 17 17 17 1000 17
TRP.TO TC Energy Corporation 20260309 0 86.6 86.7 85.67 86.06 6547200 86.06 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260309 0 29.44 29.44 29.44 29.44 0 29.44
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260309 0 29.86 31.5 29.85 31.5 2298 31.5 up up correct
TRZ.TO Transat A.T. Inc 20260309 0 2.47 2.47 2.38 2.44 138727 2.44 down down correct
TSK.TO Talisker Resources Ltd 20260309 0 1.65 1.73 1.62 1.69 420700 1.69 up down incorrect
TSL.TO Tree Island Steel Ltd 20260309 0 2.6 2.6 2.6 2.6 2312 2.6
TSU.TO Trisura Group Ltd 20260309 0 43.57 44.33 43.05 44.28 115060 44.28 up down incorrect
TTP.TO TD Canadian Equity Index ETF 20260309 0 37.6 38.24 37.24 38.2 92720 38.2 up down incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260309 0 31.84 32.93 31.84 32.92 26139 32.92 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260309 0 20.45 20.52 20.36 20.51 10167 20.51 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260309 0 109.26 110.83 109.26 110.67 15040 110.67 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260309 0 23.35 23.5 23.32 23.5 4677 23.5 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260309 0 10.16 10.16 10.13 10.16 2800 10.16
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260309 0 14.11 14.11 14.08 14.1 960 14.1 down down correct
TVA-B.TO TVA Group Inc 20260309 0 0.81 0.82 0.78 0.79 18706 0.79 down down correct
TVE.TO Tamarack Valley Energy Ltd 20260309 0 10.33 10.5 10.05 10.32 2135770 10.2825 down down correct
TVK.TO TerraVest Industries Inc 20260309 0 140.14 144.02 140 143.17 59372 143.17 up up correct
TWC.TO TWC Enterprises Limited 20260309 0 22.75 22.75 22.75 22.75 600 22.75
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260309 0 8.05 8.06 7.83 7.83 15000 7.83 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260309 0 28.01 28.21 28.01 28.21 435 28.21 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20260309 0 21.66 22.39 21.65 22.38 32652 22.38 up up correct
TXG.TO Torex Gold Resources Inc 20260309 0 71.48 73.9 69.25 73.87 559101 73.87 up up correct
TXP.TO Touchstone Exploration Inc 20260309 0 0.235 0.235 0.205 0.205 496105 0.205 down down correct
U-U.TO Sprott Physical Uranium Trust 20260309 0 19.66 20 19.4 19.95 58100 19.95 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260309 0 15.99 15.99 15.99 15.99 0 15.99
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260309 0 16.09 16.09 16.09 16.09 129 16.09
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260309 0 14.6 14.79 14.6 14.79 3351 14.79 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260309 0 37.22 37.22 37.22 37.22 134 37.22
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260309 0 52.79 52.98 52.79 52.98 425 52.98 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260309 0 27.43 27.45 27.39 27.45 1020 27.45 up down incorrect
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260309 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260309 0 34.6 34.6 34.6 34.6 0 34.6
UNC.TO United Corporations Limited 20260309 0 14.15 14.15 14.15 14.15 3000 14.15
UNI.TO Unisync Corp 20260309 0 1.87 1.87 1.85 1.87 1904 1.87
URB-A.TO Urbana Corporation 20260309 0 8.7 8.7 8.33 8.51 14939 8.51 down down correct
URB.TO Urbana Corporation 20260309 0 8.62 10.23 8.62 9.28 3100 9.28 up up correct
URE.TO Ur-Energy Inc 20260309 0 1.86 1.99 1.85 1.96 403502 1.96 up up correct
USA.TO Americas Gold and Silver Corporation 20260309 0 10.68 11.19 10.16 11.1 2225997 11.1 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260309 0 51.05 52.81 50.15 52.71 52133 52.71 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260309 0 22.88 23.03 22.855 23.03 165969 23.03 up up correct
VALT-U.TO CI Gold Bullion Fund 20260309 0 50.88 50.99 50.47 50.99 7400 50.99 up up correct
VALT.TO CI Gold Bullion Fund 20260309 0 61.53 61.95 61.12 61.87 17878 61.87 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260309 0 36.8 37.33 36.62 37.32 192381 37.32 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260309 0 24.23 24.36 24.19 24.34 79122 24.34 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260309 0 69.68 70.84 69.11 70.8 35906 70.8 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260309 0 26.89 27.16 26.86 27.16 88492 27.16 up up correct
VCM.TO Vecima Networks Inc 20260309 0 12.39 12.4 12.39 12.4 5914 12.4 up down incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260309 0 66.42 67.63 65.81 67.49 316707 67.49 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260309 0 31.46 31.79 31.33 31.79 42149 31.79 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260309 0 54.73 56.4 54.45 56.21 39347 56.21 up up correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260309 0 65.33 65.81 64.93 65.66 480370 65.66 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260309 0 43.84 44.77 43.3 44.77 42380 44.77 up down incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260309 0 44.07 45.13 43.82 44.99 114341 44.99 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260309 0 71 71.78 69.68 71.49 31805 71.49 up down incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20260309 0 53.5 54.67 53.13 54.56 726422 54.56 up down incorrect
VET.TO Vermilion Energy Inc 20260309 0 15.93 16.03 15.35 15.48 1891800 15.351 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260309 0 160.72 164.25 160.13 164 512348 164 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260309 0 101.15 103.18 100.96 102.95 38051 102.95 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260309 0 69.93 70.87 69.58 70.87 5091 70.87 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20260309 0 42.8 43.59 42.56 43.52 416025 43.52 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260309 0 22.24 22.39 22.22 22.39 29289 22.39 up up correct
VGZ.TO Vista Gold Corp 20260309 0 3.21 3.24 3.07 3.23 72943 3.23 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260309 0 49.26 50.08 48.66 50.07 51616 50.07 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260309 0 42.18 43.11 41.63 43.05 184996 43.05 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260309 0 43.55 44.79 43.24 44.7 252021 44.7 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260309 0 20.19 20.45 20.13 20.45 23986 20.45 up up correct
VLE.TO Valeura Energy Inc 20260309 0 12 12.4 11.75 12.24 888681 12.24 up up correct
VLN.TO Velan Inc 20260309 0 15 16.25 15 15.88 6000 15.88 up down incorrect
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260309 0 79.3 82.37 79.25 82.21 17429 82.21 up down incorrect
VNP.TO 5N Plus Inc 20260309 0 27.59 28.35 26.26 28.22 519341 28.22 up down incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260309 0 31.51 31.8 31 31.77 13643 31.77 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260309 0 26.37 26.59 26.26 26.59 15537 26.59 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260309 0 23.36 23.425 23.36 23.425 44472 23.425 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260309 0 24.18 24.24 24.17 24.24 40008 24.24 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260309 0 105.87 108.02 105.3 107.86 103160 107.86 up down incorrect
VUN.TO Vanguard U.S. Total Market Index ETF 20260309 0 120.8 123.54 120.35 123.33 59301 123.33 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260309 0 113.69 116.15 113.2 115.92 21835 115.92 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260309 0 62.82 63.42 61.62 63.41 13068 63.41 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260309 0 40.8 41.23 40.8 41.23 1353 41.23 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260309 0 72.46 74.06 71.99 73.92 101204 73.92 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260309 0 45.19 46.34 45.19 46.26 7000 46.26 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260309 0 50.72 51.23 50.25 51.22 25055 51.22 up down incorrect
WCM-A.TO Wilmington Capital Management Inc 20260309 0 2.3 2.3 2.3 2.3 0 2.3
WCN.TO Waste Connections Inc 20260309 0 229.52 233.65 228.05 233.31 221271 233.31 up up correct
WCP.TO Whitecap Resources Inc 20260309 0 14.02 14.13 13.66 13.72 10149050 13.72 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260309 0 23.04 23.87 22.23 23.75 814300 23.75 up up correct
WEED.TO Canopy Growth Corporation 20260309 0 1.42 1.46 1.4 1.46 1228600 1.46 up up correct
WEF.TO Western Forest Products Inc 20260309 0 13.74 14.19 13.55 13.85 43970 13.85 up up correct
WELL.TO WELL Health Technologies Corp 20260309 0 4.29 4.43 4.225 4.42 973219 4.42 up up correct
WFC.TO Wall Financial Corporation 20260309 0 17.93 17.93 16.5 16.5 3363 16.5 down down correct
WFG.TO West Fraser Timber Co Ltd 20260309 0 87.13 88.75 85.79 88.16 187900 87.7158 up down incorrect
WILD.TO WildBrain Ltd 20260309 0 1.27 1.47 1.27 1.38 161800 1.38 up up correct
WJX.TO Wajax Corporation 20260309 0 33.07 33.61 32.81 33.46 61447 33.46 up down incorrect
WM.TO Wallbridge Mining Company Limited 20260309 0 0.09 0.095 0.09 0.095 222508 0.095 up up correct
WN-PC.TO George Weston Limited 20260309 0 23.7 23.7 23.39 23.4 6070 23.4 down down correct
WN-PD.TO George Weston Limited 20260309 0 23.42 23.51 23.42 23.51 1990 23.51 up up correct
WN-PE.TO George Weston Limited 20260309 0 22.35 22.35 21.81 21.94 1972 21.94 down down correct
WN.TO George Weston Limited 20260309 0 95.06 96.35 94.105 95.7 664136 95.4026 up up correct
WPK.TO Winpak Ltd 20260309 0 46.3 47.4 46.24 47.15 41594 47.15 up up correct
WPM.TO Wheaton Precious Metals Corp 20260309 0 193.12 201.83 188.71 201.03 691994 201.03 up up correct
WPRT.TO Westport Fuel Systems Inc 20260309 0 2.79 2.79 2.69 2.77 5411 2.77 down down correct
WRG.TO Western Energy Services Corp 20260309 0 3.37 3.68 3.27 3.37 22591 3.37
WRN.TO Western Copper and Gold Corporation 20260309 0 3.69 3.87 3.6 3.87 920320 3.87 up up correct
WRX.TO Western Resources Corp 20260309 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260309 0 222.06 229.1 219.96 227.81 654490 227.81 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260309 0 32.86 33.78 32.69 33.64 15217 33.64 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260309 0 48.34 48.78 48 48.74 6334 48.74 up up correct
WTE.TO Westshore Terminals Investment Corporation 20260309 0 30.79 31.32 30.4 31.29 136800 31.29 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260309 0 47.41 47.99 46.94 47.99 54799 47.99 up up correct
X.TO TMX Group Limited 20260309 0 46.46 47.24 46.02 47.05 776288 47.05 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260309 0 37.48 37.64 37.48 37.64 731 37.64 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260309 0 33.23 33.32 33.19 33.32 5989 33.32 up up correct
XAU.TO Goldmoney Inc 20260309 0 17.64 17.8 16.49 17.78 37248 17.78 up down incorrect
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260309 0 37.64 37.64 37.64 37.64 1700 37.64
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260309 0 50.26 51.43 49.93 51.33 228112 51.33 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260309 0 33.3 33.77 33.14 33.76 114196 33.76 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260309 0 28.03 28.23 28.03 28.23 242360 28.23 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260309 0 20.11 20.22 20.09 20.22 215225 20.22 up down incorrect
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260309 0 37.76 37.86 37.76 37.86 6632 37.86 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260309 0 35.64 35.64 35.64 35.64 0 35.64
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260309 0 55.49 56.17 55.49 56.17 603 56.17 up down incorrect
XCG.TO iShares Canadian Growth Index ETF 20260309 0 66.44 68.27 65.97 68.27 2324 68.27 up up correct
XCH.TO iShares China Index ETF 20260309 0 23.12 23.51 23.08 23.5 31971 23.5 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260309 0 25.3 25.49 25.2 25.49 26031 25.49 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260309 0 100.1 102.2 99.37 101.86 32906 101.86 up up correct
XCV.TO iShares Canadian Value Index ETF 20260309 0 54.08 54.38 53.79 54.38 19344 54.38 up down incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260309 0 23.01 23.01 23.01 23.01 0 23.01
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260309 0 30.69 31.17 30.61 31.13 35858 31.13 up down incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260309 0 30.73 30.74 30.42 30.74 1700 30.74 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260309 0 38 38.07 37.62 38.04 409082 38.04 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260309 0 66.22 68.19 66.22 67.97 9133 67.97 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260309 0 25.44 25.44 25.26 25.26 533 25.26 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260309 0 34.26 34.54 34.23 34.54 873 34.54 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260309 0 30.32 30.55 30.32 30.55 502 30.55 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260309 0 41.5 41.73 41.15 41.63 78034 41.63 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260309 0 16.23 16.34 16.23 16.34 2314 16.34 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260309 0 28.3 28.3 28.3 28.3 292 28.3
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260309 0 36.83 38.09 36.65 38.06 208417 38.06 up down incorrect
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260309 0 34 34.88 33.95 34.84 14085 34.84 up down incorrect
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260309 0 46.33 47.46 45.92 47.34 525586 47.34 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260309 0 37.14 38.03 37.14 38.03 10671 38.03 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260309 0 42.29 43.75 42.12 43.75 42147 43.75 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260309 0 39.8 40.61 39.45 40.5 1651795 40.5 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260309 0 39.56 40.26 39.33 40.21 4992 40.21 up down incorrect
XEU.TO iShares MSCI Europe IMI Index ETF 20260309 0 36.61 37.7 36.49 37.56 20552 37.56 up down incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260309 0 38.72 39.27 38.44 39.22 55508 39.22 up up correct
XFR.TO iShares Floating Rate Index ETF 20260309 0 20.02 20.04 20.02 20.035 23865 20.035 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260309 0 19.21 19.31 19.18 19.3 335634 19.3 up down incorrect
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260309 0 66.42 67.97 66.1 67.93 7772 67.93 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260309 0 34.75 35.37 34.54 35.31 227657 35.31 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260309 0 19.93 19.95 19.9 19.95 3865 19.95 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260309 0 68.81 70.09 68.69 70.02 6703 70.02 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260309 0 38.73 39.08 38.73 39.08 2439 39.08 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260309 0 37.17 37.45 37.1 37.44 5610 37.44 up down incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260309 0 16.37 16.55 16.37 16.53 28786 16.53 up down incorrect
XID.TO iShares India Index ETF 20260309 0 43.43 44.11 43.31 44.11 7471 44.11 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260309 0 19.66 19.87 19.66 19.87 6224 19.87 up down incorrect
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260309 0 37.13 37.2 37.13 37.19 3533 37.19 up down incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260309 0 42.59 43.44 42.25 43.3 62781 43.3 up down incorrect
XINC.TO iShares Core Income Balanced ETF Portfolio 20260309 0 21.19 21.3 21.11 21.3 11200 21.3 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260309 0 18.47 18.66 18.42 18.65 69956 18.65 up up correct
XLY.TO Auxly Cannabis Group Inc 20260309 0 0.115 0.125 0.115 0.125 653002 0.125 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260309 0 26.22 26.25 25.9 26.25 1361 26.25 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260309 0 35.08 35.83 34.71 35.81 73120 35.81 up up correct
XMF-A.TO M Split Corp 20260309 0 1.07 1.07 1.07 1.07 0 1.07
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260309 0 5.25 5.25 5.25 5.25 0 5.25
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260309 0 4.35 4.35 4.35 4.35 0 4.35
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260309 0 29.72 30.18 29.22 30.14 17713 30.14 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260309 0 46.28 47.12 46.28 47.12 3958 47.12 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260309 0 32.73 32.99 32.73 32.99 200 32.99 up up correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260309 0 30.97 31.72 30.97 31.72 3669 31.72 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260309 0 39.12 39.12 39.12 39.12 0 39.12
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260309 0 39.74 40.97 39.54 40.97 2734 40.97 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260309 0 64.93 64.93 64.93 64.93 0 64.93
XMU.TO iShares MSCI Min Vol USA Index ETF 20260309 0 87.5 88.06 86.99 88.05 1002 88.05 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260309 0 56.28 56.92 55.97 56.92 11792 56.92 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260309 0 58.15 58.69 57.96 58.69 3137 58.69 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260309 0 33.74 33.74 33.74 33.74 200 33.74
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260309 0 18.91 19.02 18.89 19.02 21991 19.02 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260309 0 43.54 44.55 43.47 44.47 37603 44.47 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260309 0 59.94 61.48 59.74 61.36 201559 61.36 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260309 0 22.73 22.94 22.73 22.94 4991 22.94 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260309 0 18.02 18.13 18 18.12 13134 18.12 up down incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260309 0 26.92 26.985 26.9 26.98 186891 26.98 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260309 0 17.69 17.69 17.69 17.69 200 17.69
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260309 0 17.61 17.68 17.61 17.68 17426 17.68 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260309 0 31.37 32 31.07 31.85 4104 31.85 up up correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260309 0 27.02 28.04 26.96 28.04 54063 28.04 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260309 0 19.1 19.16 19.08 19.14 105533 19.14 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260309 0 39.42 39.5 39.39 39.5 1300 39.5 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260309 0 42.38 42.38 42.38 42.38 100 42.38
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260309 0 16.79 16.89 16.79 16.89 6538 16.89 up up correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260309 0 33.46 34.1 32.87 34.03 120875 34.03 up down incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260309 0 29.67 30.34 29.26 30.26 178208 30.26 up down incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260309 0 67.81 69.1 67.41 68.98 301474 68.98 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260309 0 19.85 19.85 19.83 19.85 4386 19.85
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260309 0 37.47 37.47 37.42 37.425 23435 37.425 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260309 0 42.37 42.39 42.3 42.3 5873 42.3 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260309 0 46.76 48.07 46.2 47.92 100096 47.92 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260309 0 47.69 48.49 47.69 48.44 10347 48.44 up up correct
XTC.TO Exco Technologies Limited 20260309 0 7.55 7.7 7.5 7.69 13849 7.69 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20260309 0 11 11 11 11 0 11
XTD.TO TDb Split Corp 20260309 0 6.78 6.78 5.82 6.33 28203 6.33 down up incorrect
XTG.TO Xtra-Gold Resources Corp 20260309 0 3.37 3.37 3.26 3.31 7414 3.31 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260309 0 11.84 11.97 11.84 11.97 32183 11.97 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260309 0 53.51 54.15 53.3 54.15 6496 54.15 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260309 0 41.92 42.59 41.66 42.58 2583 42.58 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20260309 0 55.9 57.13 55.72 57.05 219093 57.05 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260309 0 98.3 100.41 98.3 100.41 600 100.41 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260309 0 49.15 49.44 49.15 49.44 5300 49.44 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260309 0 66.22 67.54 65.85 67.47 47370 67.47 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260309 0 36.06 37.04 35.89 36.98 114257 36.98 up up correct
XWD.TO iShares MSCI World Index ETF 20260309 0 106.41 108.78 105.95 108.58 56849 108.58 up up correct
Y.TO Yellow Pages Limited 20260309 0 13.5 13.63 13.07 13.6 5200 13.6 up down incorrect
YCM-PA.TO Commerce Split Corp Class I Pre 20260309 0 5.16 5.16 5.16 5.16 0 5.16
YCM-PB.TO Commerce Split Corp Class II PR 20260309 0 5.28 5.28 5.28 5.28 0 5.28
YCM.TO New Commerce Split Fund 20260309 0 7.75 7.75 6.95 6.95 5500 6.95 down down correct
YGR.TO Yangarra Resources Ltd 20260309 0 1.17 1.2 1.11 1.12 229557 1.12 down down correct
YRB.TO Yorbeau Resources Inc 20260309 0 0.07 0.07 0.07 0.07 113000 0.07
ZACE.TO BMO U.S. All Cap Equity Fund 20260309 0 54.01 54.01 54.01 54.01 100 54.01
ZAG.TO BMO Aggregate Bond Index ETF 20260309 0 13.73 13.83 13.72 13.81 761875 13.81 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260309 0 14.89 15.06 14.77 15.04 46924 15.04 up down incorrect
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260309 0 29.05 29.1 29.01 29.1 6467 29.1 up down incorrect
ZBK.TO BMO Equal Weight US Banks Index ETF 20260309 0 39.7 40.44 39.02 40.33 73041 40.33 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260309 0 47.44 47.7 47.44 47.7 2253 47.7 up up correct
ZCH.TO BMO China Equity Index ETF 20260309 0 18.51 18.895 18.5 18.86 10102 18.86 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20260309 0 18.21 18.86 18.1 18.86 9365 18.86 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260309 0 15.67 15.78 15.67 15.75 36811 15.75 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260309 0 12.6 12.71 12.57 12.71 8002 12.71 up up correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260309 0 25.76 25.81 25.76 25.81 850 25.81 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260309 0 14 14.01 13.985 14.01 164869 14.01 up up correct
ZDB.TO BMO Discount Bond Index ETF 20260309 0 15.1 15.19 15.08 15.19 57494 15.19 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260309 0 32.66 33.23 32.57 33.14 6100 33.14 up up correct
ZDI.TO BMO International Dividend ETF 20260309 0 29.25 29.85 28.85 29.72 14925 29.72 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260309 0 71.11 72.42 70.58 72.24 19142 72.24 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260309 0 35.26 36.03 35.2 35.97 12276 35.97 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260309 0 29.4 29.65 29.17 29.59 95488 29.59 up up correct
ZDY-U.TO BMO US Dividend ETF 20260309 0 38.76 38.95 38.74 38.95 600 38.95 up up correct
ZDY.TO BMO US Dividend ETF 20260309 0 51.62 51.83 51.19 51.83 3751 51.83 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260309 0 28 28.77 27.87 28.7 78182 28.7 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260309 0 59 59.68 58.45 59.47 2215598 59.47 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260309 0 12.47 12.51 12.47 12.51 3679 12.51 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260309 0 27.64 28.72 27.39 28.7 123969 28.7 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260309 0 96.87 97.86 96.1 96.39 123200 96.39 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260309 0 30.42 30.93 30.25 30.89 9015 30.89 up up correct
ZESG.TO BMO Balanced ESG ETF 20260309 0 13.81 14.05 13.81 14.05 3124 14.05 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260309 0 54.64 55.2 54.64 55.2 800 55.2 up up correct
ZFH.TO BMO Floating Rate High Yield ETF 20260309 0 14.9 14.9 14.81 14.89 26774 14.89 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260309 0 11.96 12.15 11.95 12.14 76519 12.14 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260309 0 14.75 14.855 14.75 14.855 14913 14.855 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260309 0 58.7 59.79 58.7 59.79 2387 59.79 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260309 0 22.83 22.85 22.83 22.85 1600 22.85 up up correct
ZFS.TO BMO Short Federal Bond Index ETF 20260309 0 13.9 13.935 13.9 13.935 21518 13.935 up down incorrect
ZGB.TO BMO Government Bond Index ETF 20260309 0 45.5 45.815 45.5 45.815 2056 45.815 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260309 0 320 332.66 312.79 332.45 28815 332.45 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20260309 0 58.24 58.24 57.81 58.05 4536 58.05 down up incorrect
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260309 0 77.53 81.15 77.15 80.38 31022 80.38 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260309 0 17.46 17.72 17.31 17.7 75878 17.7 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260309 0 16.67 16.67 16.62 16.62 405 16.62 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20260309 0 42.72 42.72 42.72 42.72 0 42.72
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260309 0 10.93 11.045 10.93 11.04 34361 11.04 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260309 0 13.62 13.62 13.62 13.62 0 13.62
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260309 0 18.22 18.25 18.21 18.25 1009 18.25 up down incorrect
ZID.TO BMO India Equity Index ETF 20260309 0 43.32 43.87 42.71 43.66 14380 43.66 up down incorrect
ZIN.TO BMO Equal Weight Industrials Index ETF 20260309 0 51.5 52.62 51.38 52.62 6344 52.62 up up correct
ZJG.TO BMO Junior Gold Index ETF 20260309 0 278 288.42 270 288.42 29044 288.42 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260309 0 18.38 18.48 18.3 18.48 41250 18.48 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260309 0 58.69 59.52 58.33 59.37 114571 59.37 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260309 0 15.01 15.19 14.99 15.19 72664 15.19 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260309 0 30.81 31.04 30.81 31.04 3120 31.04 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260309 0 23 23 22.51 22.97 4815 22.97 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260309 0 39.1 39.44 39.1 39.38 6338 39.38 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260309 0 29.02 29.55 29.02 29.55 4666 29.55 up up correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260309 0 46.74 46.74 46.74 46.74 0 46.74
ZLU.TO BMO Low Volatility US Equity ETF 20260309 0 61.27 61.87 61.01 61.73 8293 61.73 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260309 0 30.7 30.7 30.7 30.7 0 30.7
ZMI.TO BMO Monthly Income ETF 20260309 0 18.76 18.85 18.64 18.84 9853 18.84 up up correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260309 0 46.66 46.66 46.66 46.66 0 46.66
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260309 0 48.55 48.55 48.55 48.55 0 48.55
ZMID.TO BMO S&P US Mid Cap Index ETF 20260309 0 49 50.15 49 50.15 11900 50.15 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260309 0 14.15 14.225 14.15 14.225 10768 14.225 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260309 0 115.36 121.45 114.01 121.21 17218 121.21 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260309 0 12.72 12.85 12.72 12.84 6147 12.84 up down incorrect
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260309 0 106.94 109.66 106.66 109.53 8304 109.53 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260309 0 28 28.37 28 28.37 5490 28.37 up up correct
ZPAY-U.TO BMO Premium Yield ETF 20260309 0 29.99 30.11 29.99 30.1 8800 30.1 up up correct
ZPAY.TO BMO Premium Yield ETF 20260309 0 31.08 31.43 31.03 31.4 36601 31.4 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260309 0 13.69 13.805 13.65 13.805 3446 13.805 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260309 0 11.86 12.05 11.86 12.05 13543 12.05 up down incorrect
ZPR.TO BMO Laddered Preferred Share Index ETF 20260309 0 12.42 12.43 12.375 12.39 92497 12.39 down down correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260309 0 23.54 23.54 23.54 23.54 500 23.54
ZPS.TO BMO Short Provincial Bond Index ETF 20260309 0 12.4 12.4 12.4 12.4 4018 12.4
ZPW-U.TO BMO US Put Write ETF 20260309 0 14.79 14.79 14.79 14.79 2100 14.79
ZPW.TO BMO US Put Write ETF 20260309 0 14.97 15.1 14.9 15.1 13990 15.1 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260309 0 29.34 29.34 29.34 29.34 7100 29.34

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