CollectAI

close-tor_stocks

2026/03/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260310 0 0.03 0.03 0.03 0.03 2000 0.03
AAV.TO Advantage Energy Ltd 20260310 0 10.53 10.81 10.4 10.53 638293 10.53
ABX.TO Barrick Gold Corporation 20260310 0 63.45 64 62.41 62.65 8600106 62.65 down up incorrect
AC.TO Air Canada 20260310 0 17.67 17.73 17.2 17.46 3978828 17.46 down down correct
ACB.TO Aurora Cannabis Inc 20260310 0 4.79 4.97 4.78 4.81 296785 4.81 up up correct
ACD.TO Accord Financial Corp 20260310 0 2.13 2.13 2.13 2.13 1000 2.13
ACO-X.TO ATCO Ltd 20260310 0 65.26 66.19 65.26 65.91 244174 65.91 up up correct
ACQ.TO AutoCanada Inc 20260310 0 21.9 21.9 20.64 20.78 30326 20.78 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260310 0 22.3 22.3 22.3 22.3 0 22.3
AD-UN.TO Alaris Equity Partners Income Trust 20260310 0 21.41 21.41 20.16 20.69 188916 20.69 down down correct
ADCO.TO Adcore Inc 20260310 0 0.13 0.13 0.13 0.13 0 0.13
ADN.TO Acadian Timber Corp 20260310 0 16.95 17 16.85 16.97 4941 16.97 up up correct
ADW-A.TO Andrew Peller Limited 20260310 0 5.18 5.25 5.1 5.22 26552 5.22 up up correct
ADW-B.TO Andrew Peller Limited 20260310 0 6.98 6.98 6.98 6.98 0 6.98
AEG.TO Aegis Brands Inc 20260310 0 0.34 0.34 0.31 0.31 1527 0.31 down down correct
AEM.TO Agnico Eagle Mines Limited 20260310 0 313.59 314.41 307.67 308.43 810149 308.43 down down correct
AFN.TO Ag Growth International Inc 20260310 0 26.13 26.58 25.915 26.23 44787 26.23 up up correct
AGF-B.TO AGF Management Limited 20260310 0 19.07 19.65 18.93 19.28 146698 19.28 up up correct
AGI.TO Alamos Gold Inc 20260310 0 70.5 70.51 68.2 68.69 841282 68.6347 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260310 0 11.52 11.7 11.5 11.57 204234 11.57 up up correct
AIF.TO Altus Group Limited 20260310 0 47.25 47.25 46.09 46.46 192319 46.46 down down correct
AII.TO Almonty Industries Inc 20260310 0 27.1 30.02 27.05 28.9 950850 28.9 up down incorrect
AIM-PA.TO Aimia Inc 20260310 0 22.35 22.35 22.35 22.35 0 22.35
AIM-PC.TO Aimia Inc 20260310 0 23.77 23.77 23.77 23.77 0 23.77
AIM.TO Aimia Inc 20260310 0 2.91 2.93 2.84 2.88 16100 2.88 down down correct
AKT-A.TO AKITA Drilling Ltd 20260310 0 3.22 3.28 3.11 3.15 123973 3.15 down down correct
ALA-PG.TO AltaGas Ltd 20260310 0 25.87 26 25.87 25.87 2825 25.87
ALA.TO AltaGas Ltd 20260310 0 47.58 47.66 46.49 47.24 911254 47.24 down down correct
ALC.TO Algoma Central Corporation 20260310 0 21.6 21.6 20.73 21.1 6172 21.1 down down correct
ALS.TO Altius Minerals Corporation 20260310 0 46.76 46.76 45.49 45.76 113101 45.76 down down correct
ALYA.TO Alithya Group Inc 20260310 0 1.4 1.4 1.33 1.33 23714 1.33 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260310 0 9 9.01 8.83 8.86 1062200 8.86 down down correct
APLI.TO Appili Therapeutics Inc 20260310 0 0.02 0.02 0.02 0.02 10569 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260310 0 11.55 11.7 11.55 11.6 33656 11.6 up up correct
APS.TO Aptose Biosciences Inc 20260310 0 2.12 2.12 2.12 2.12 100 2.12
AQN-PA.TO AQN-PA 20260310 0 26.1 26.1 26.01 26.02 1104 25.6115 down down correct
AQN-PD.TO AQN-PD 20260310 0 26.01 26.01 25.96 25.96 750 25.5338 down down correct
AQN.TO Algonquin Power & Utilities Corp 20260310 0 8.38 8.495 8.29 8.39 3533333 8.39 up up correct
ARB.TO Accelerate Arbitrage Fund 20260310 0 27.97 27.97 27.97 27.97 200 27.97
ARE.TO Aecon Group Inc 20260310 0 40.9 42.4 40.375 41.93 571341 41.93 up up correct
ARG.TO Amerigo Resources Ltd 20260310 0 5.48 5.65 5.41 5.5 859600 5.5 up down incorrect
ARIS.TO Aris Gold Corp 20260310 0 26.73 27.84 26.62 27.01 830903 27.01 up up correct
ARX.TO ARC Resources Ltd 20260310 0 26.47 26.92 26.13 26.55 4011749 26.55 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260310 0 10.92 11.56 10.885 11.14 1021445 11.14 up down incorrect
ATH.TO Athabasca Oil Corporation 20260310 0 8.52 8.83 8.49 8.78 1608455 8.78 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260310 0 40.52 40.52 40.52 40.52 0 40.52
ATZ.TO Aritzia Inc 20260310 0 111.68 115.14 109.22 112.72 545745 112.72 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260310 0 51.71 51.71 51.71 51.71 100 51.71
AUMN.TO Golden Minerals Company 20260310 0 0.4 0.41 0.39 0.41 12500 0.41 up up correct
AVCN.TO Avicanna Inc 20260310 0 0.185 0.185 0.185 0.185 7500 0.185
AVL.TO Avalon Advanced Materials Inc 20260310 0 0.06 0.06 0.0575 0.06 431826 0.06
AVNT.TO Avant Brands Inc 20260310 0 0.75 0.75 0.69 0.69 34093 0.69 down down correct
AX-PE.TO Artis Real Estate Investment Trust 20260310 0 20.2 20.2 19.3 19.76 13010 19.76 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20260310 0 21.3 21.5 20.65 20.65 5800 20.65 down up incorrect
AX-UN.TO Artis Real Estate Investment Trust 20260310 0 20.25 20.5 19.65 20.05 83089 20.05 down down correct
AYA.TO Aya Gold & Silver Inc 20260310 0 24.8 25.39 24.36 24.6 1067651 24.6 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260310 0 33.07 33.07 33.06 33.06 1200 33.06 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260310 0 30.25 30.31 30.04 30.11 3075 30.11 down down correct
BB.TO BlackBerry Limited 20260310 0 4.74 4.755 4.67 4.71 1220845 4.71 down down correct
BBD-A.TO Bombardier Inc 20260310 0 242.23 252.54 242.23 246.54 4616 246.54 up up correct
BBD-B.TO Bombardier Inc 20260310 0 243.64 251.4 243.64 246.28 370823 246.28 up up correct
BBD-PB.TO Bombardier Inc 20260310 0 17.8 17.8 17.8 17.8 0 17.8
BBD-PC.TO Bombardier Inc 20260310 0 25.21 25.48 25.1 25.3 3303 25.3 up up correct
BBD-PD.TO Bombardier Inc 20260310 0 17 17 16.96 16.99 66300 16.99 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20260310 0 43.45 46.33 43.45 45.59 28250 45.59 up up correct
BCE-PB.TO BCE Inc 20260310 0 20.4 20.4 20.3 20.3 600 20.3 down down correct
BCE-PC.TO BCE Inc 20260310 0 20.67 20.67 20.67 20.67 0 20.67
BCE-PD.TO BCE Inc 20260310 0 20.34 20.34 20.34 20.34 700 20.34
BCE-PE.TO BCE Inc 20260310 0 20.15 20.24 20.15 20.24 480 20.24 up down incorrect
BCE-PF.TO BCE Inc 20260310 0 22.85 22.97 22.85 22.97 600 22.97 up down incorrect
BCE-PG.TO BCE Inc 20260310 0 21.2 21.2 21.2 21.2 0 21.2
BCE-PH.TO BCE Inc 20260310 0 20.74 20.75 20.74 20.75 5967 20.75 up up correct
BCE-PI.TO BCE Inc 20260310 0 20.7 20.7 20.7 20.7 1800 20.7
BCE-PJ.TO BCE Inc 20260310 0 20.8 20.8 20.8 20.8 200 20.8
BCE-PK.TO BCE Inc 20260310 0 20.63 20.63 20.12 20.12 21300 20.12 down down correct
BCE-PL.TO BCE Inc 20260310 0 19.89 19.89 19.89 19.89 0 19.89
BCE-PM.TO BCE Inc 20260310 0 21.07 21.1 21.04 21.1 1572 21.1 up up correct
BCE-PN.TO BCE Inc 20260310 0 21.06 21.06 21.06 21.06 0 21.06
BCE-PQ.TO BCE Inc 20260310 0 25.02 25.14 25.02 25.13 525 25.13 up up correct
BCE-PR.TO BCE Inc 20260310 0 20.35 20.35 20.35 20.35 0 20.35
BCE-PS.TO BCE Inc 20260310 0 20.5 20.51 20.5 20.5 1215 20.5
BCE-PT.TO BCE Inc 20260310 0 20.42 20.42 20.42 20.42 0 20.42
BCE-PZ.TO BCE Inc 20260310 0 21.2 21.2 21.2 21.2 0 21.2
BCE.TO BCE Inc 20260310 0 35.13 35.915 35.08 35.88 3515952 35.88 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260310 0 64.52 66.4 64.08 64.41 154400 64.41 down down correct
BDI.TO Black Diamond Group Limited 20260310 0 16.19 16.22 15.87 15.87 137617 15.87 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20260310 0 23.97 24.11 23.97 24.11 421 24.11 up up correct
BDT.TO Bird Construction Inc 20260310 0 31.4 32.37 31.28 31.93 255546 31.93 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260310 0 65.39 65.66 64.46 64.53 153241 64.53 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260310 0 25.7 25.7 25.7 25.7 600 25.7
BEP-UN.TO Brookfield Renewable Partners L.P 20260310 0 40.95 41.78 40.48 41.76 514175 41.76 up up correct
BEPC.TO Brookfield Renewable Corporation 20260310 0 55.06 56.11 54.44 56.02 217675 56.02 up up correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260310 0 16.03 16.03 16.03 16.03 641 16.03
BFIN.TO Brompton North American Financials Dividend ETF 20260310 0 25.42 25.42 25.42 25.42 200 25.42
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260310 0 37.19 37.19 37.19 37.19 0 37.19
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260310 0 7.31 7.49 7.18 7.4 32000 7.4 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260310 0 35.93 35.93 35.93 35.93 0 35.93
BGU.TO Bristol Gate Concentrated US Equity ETF 20260310 0 48.43 48.43 48.43 48.43 893 48.43
BHC.TO Bausch Health Companies Inc 20260310 0 7.22 7.36 7.14 7.33 328087 7.33 up down incorrect
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260310 0 25.7 25.7 25.7 25.7 1300 25.7
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260310 0 25.71 25.71 25.71 25.71 0 25.71
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260310 0 49.85 51.815 49.83 51.6 671304 51.6 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260310 0 62.49 64 62.39 63.85 149873 63.85 up up correct
BIR.TO Birchcliff Energy Ltd 20260310 0 6.98 7.05 6.83 6.94 736000 6.911 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260310 0 16.45 16.45 16.45 16.45 100 16.45
BITI.TO BetaPro Inverse Bitcoin ETF 20260310 0 23.16 23.53 22.8 23.45 70413 23.45 up up correct
BK-PA.TO BK-PA 20260310 0 10.3 10.31 10.29 10.31 26939 10.31 up up correct
BK.TO Canadian Banc Corp 20260310 0 13.34 13.82 13.29 13.65 264335 13.65 up up correct
BKI.TO Black Iron Inc 20260310 0 0.115 0.12 0.115 0.12 54000 0.12 up up correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260310 0 40.44 40.44 40.44 40.44 0 40.44
BLDP.TO Ballard Power Systems Inc 20260310 0 2.74 2.79 2.67 2.69 331677 2.69 down down correct
BLN.TO Blackline Safety Corp 20260310 0 6.98 7.03 6.92 7 89607 7 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260310 0 26.25 26.26 26.19 26.19 415 26.19 down down correct
BLX.TO Boralex Inc 20260310 0 27.16 27.74 27.16 27.4 568199 27.4 up up correct
BMO-PE.TO Bank of Montreal 20260310 0 27.18 27.18 27.18 27.18 165 27.18
BMO.TO Bank of Montreal 20260310 0 194 195.89 192.06 194.35 1416404 194.35 up down incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260310 0 17.86 17.86 17.81 17.835 52188 17.835 down down correct
BNE.TO Bonterra Energy Corp 20260310 0 5.68 5.7 5.49 5.55 45786 5.55 down down correct
BNG.TO Bengal Energy Ltd 20260310 0 0.03 0.03 0.02 0.02 162700 0.02 down down correct
BNK-PA.TO Big Banc Split Corp 20260310 0 11.26 11.26 11.26 11.26 0 11.26
BNS.TO The Bank of Nova Scotia 20260310 0 96.5 98.23 96.35 97.2 4514833 97.2 up down incorrect
BOS.TO AirBoss of America Corp 20260310 0 6.39 6.565 6.24 6.53 25884 6.53 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260310 0 23.95 24.59 23.865 24.29 46268 24.29 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20260310 0 20.09 20.21 20.01 20.12 2200 19.7437 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20260310 0 25.03 25.1 25.03 25.1 3900 24.7237 up up correct
BPO-PE.TO BPO-PE 20260310 0 23.31 23.31 23.3 23.3 3814 22.9637 down down correct
BPO-PG.TO BPO-PG 20260310 0 21.73 22.12 21.72 22.12 8900 21.719 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20260310 0 20.49 20.55 20.45 20.55 3475 20.1626 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260310 0 19.16 19.25 19 19.25 6992 19.004 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260310 0 18.85 18.85 18.85 18.85 100 18.5771
BPO-PR.TO BPO-PR 20260310 0 20.25 20.31 20.24 20.3 6147 20.0395 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260310 0 21.37 21.69 21.37 21.55 3481 21.1384 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260310 0 11.25 11.25 11.25 11.25 600 11.25
BPO-PX.TO Brookfield Office Properties Inc 20260310 0 11.25 11.25 11.25 11.25 0 11.25
BPO-PY.TO Brookfield Office Properties Inc 20260310 0 11.2 11.2 11.2 11.2 500 11.2
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260310 0 22.63 22.64 22.63 22.64 400 22.64 up up correct
BPS-PA.TO BPS-PA 20260310 0 25.47 25.47 25.47 25.47 100 25.1106
BPS-PB.TO BPS-PB 20260310 0 25 25 25 25 0 24.6879
BPS-PC.TO BPS-PC 20260310 0 25.02 25.02 25.02 25.02 0 24.695
BPS-PU.TO BPS-PU 20260310 0 24.91 24.91 24.91 24.91 0 24.5831
BR.TO Big Rock Brewery Inc 20260310 0 0.81 0.81 0.81 0.81 1500 0.81
BRAG.TO Bragg Gaming Group Inc 20260310 0 2.1 2.1 2.03 2.06 6055 2.06 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20260310 0 13.98 13.99 13.72 13.82 2600 13.82 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260310 0 34.02 34.32 34.02 34.1 11782 34.1 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260310 0 24.14 24.15 23.95 24.1 580 24.1 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260310 0 21.5 21.5 21.5 21.5 0 21.5
BRF-PC.TO BRF-PC 20260310 0 25.33 25.33 25.33 25.33 900 25.33
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260310 0 22.09 22.09 22.09 22.09 0 22.09
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260310 0 21.99 22.1 21.99 22.08 2700 22.08 up down incorrect
BRY.TO Bri-Chem Corp 20260310 0 0.25 0.25 0.25 0.25 10000 0.25
BSKT.TO Manulife Smart Core Bond ETF 20260310 0 8.72 8.73 8.7 8.7 22995 8.7 down down correct
BSX.TO Belo Sun Mining Corp 20260310 0 1.15 1.25 1.15 1.25 1220199 1.25 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260310 0 3.78 3.88 3.76 3.82 149083 3.82 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20260310 0 13.39 13.57 13.14 13.27 202369 13.27 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20260310 0 12.66 12.69 12.4 12.4 2100 12.4 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260310 0 12.61 12.77 12.35 12.46 366362 12.46 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260310 0 15.15 15.15 14.93 14.94 4280 14.94 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260310 0 14 14.2 13.74 13.88 159576 13.88 down up incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260310 0 12.95 13.2 12.93 12.93 7434 12.93 down down correct
BTE.TO Baytex Energy Corp 20260310 0 5.34 5.53 5.33 5.43 7900105 5.4073 up up correct
BTO.TO B2Gold Corp 20260310 0 7.29 7.4 7.19 7.29 4928158 7.29
BU.TO Burcon NutraScience Corporation 20260310 0 2.3 2.3 2.25 2.3 8405 2.3
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260310 0 10.22 10.22 10.22 10.22 402 10.22
BYD.TO Boyd Group Services Inc 20260310 0 223.64 224.53 219.41 219.81 67800 219.81 down up incorrect
BYL.TO Baylin Technologies Inc 20260310 0 0.275 0.28 0.27 0.27 10232 0.27 down up incorrect
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260310 0 20.08 20.08 20.04 20.04 4300 20.04 down down correct
CAE.TO CAE Inc 20260310 0 39.42 39.55 38.54 38.72 1038197 38.72 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260310 0 19.83 19.83 19.83 19.83 0 19.83
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260310 0 44.43 44.43 44.4 44.4 300 44.4 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260310 0 47.76 47.76 47.76 47.76 0 47.76
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260310 0 17.57 17.66 17.57 17.66 400 17.66 up up correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260310 0 15.39 15.39 15.39 15.39 0 15.39
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260310 0 13.15 13.48 13.15 13.26 15494 13.26 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260310 0 37.1 37.25 36.94 37.04 593659 37.04 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260310 0 26.23 26.4 26.23 26.4 202 26.4 up up correct
CAS.TO Cascades Inc 20260310 0 11.78 11.84 11.65 11.75 214656 11.6297 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260310 0 18.08 18.09 18.04 18.07 22900 18.07 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20260310 0 9.26 9.26 9.24 9.24 11100 9.24 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260310 0 18.52 18.54 18.51 18.52 33315 18.52
CCA.TO Cogeco Communications Inc 20260310 0 71.48 72.11 71.225 72.1 124656 72.1 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260310 0 18.1 18.1 18.1 18.1 401 18.1
CCEI.TO CIBC Canadian Equity Index ETF 20260310 0 36.44 36.57 36.31 36.31 4712 36.31 down down correct
CCL-B.TO CCL Industries Inc 20260310 0 87.17 87.84 85.46 85.67 533224 85.67 down up incorrect
CCM.TO Canagold Resources Ltd 20260310 0 0.67 0.67 0.6 0.6 23300 0.6 down up incorrect
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260310 0 18.18 18.18 18.18 18.18 0 18.18
CCO.TO Cameco Corporation 20260310 0 157.85 165.96 157.75 163.11 1039666 163.11 up down incorrect
CCRE.TO CIBC Core Fixed Income Pool ETF 20260310 0 17.88 17.89 17.88 17.89 4477 17.89 up up correct
CCS-PC.TO CCS-PC 20260310 0 23.6 23.71 23.6 23.7 3800 23.7 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260310 0 20.45 20.6 20.45 20.47 23645 20.47 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260310 0 16.86 16.86 16.86 16.86 0 16.86
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260310 0 17.37 17.37 17.37 17.37 0 17.37
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260310 0 16.64 16.64 16.64 16.64 0 16.64
CEF-U.TO Sprott Physical Gold and Silver Trust 20260310 0 54.77 55.17 54.14 54.58 6344 54.58 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260310 0 74.57 74.8 73.59 74.22 19200 74.22 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260310 0 25.08 25.37 25.08 25.18 4600 25.18 up up correct
CEU.TO CES Energy Solutions Corp 20260310 0 16.97 18.13 16.76 17.81 999261 17.81 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260310 0 27.04 27.37 27 27.16 21085 27.16 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260310 0 22.27 22.27 22.27 22.27 1500 22.27
CF-PC.TO Canaccord Genuity Group Inc 20260310 0 24.8 24.9 24.8 24.8 2300 24.8
CF.TO Canaccord Genuity Group Inc 20260310 0 12.41 12.5 12.15 12.46 205096 12.46 up up correct
CFF.TO Conifex Timber Inc 20260310 0 0.12 0.12 0.12 0.12 44900 0.12
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260310 0 16.75 16.75 16.74 16.74 5400 16.74 down down correct
CFP.TO Canfor Corporation 20260310 0 13.96 13.96 13.52 13.62 152500 13.62 down down correct
CFW.TO Calfrac Well Services Ltd 20260310 0 5.34 5.41 5.27 5.32 13835 5.32 down down correct
CFX.TO Canfor Pulp Products Inc 20260310 0 0.5 0.53 0.5 0.51 56905 0.51 up up correct
CG.TO Centerra Gold Inc 20260310 0 25.98 26.48 25.73 26.32 857800 26.248 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260310 0 30.12 30.12 29.99 29.99 700 29.99 down down correct
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260310 0 17.6 17.6 17.6 17.6 0 17.6
CGG.TO China Gold International Resources Corp. Ltd 20260310 0 30.85 31.54 30.85 30.96 36288 30.96 up up correct
CGI.TO Canadian General Investments Limited 20260310 0 49.49 49.74 49.26 49.73 553 49.73 up up correct
CGL-C.TO iShares Gold Bullion ETF 20260310 0 59.2 59.41 58.7 59.09 31800 59.09 down down correct
CGL.TO iShares Gold Bullion ETF 20260310 0 40 40.19 39.66 39.89 182347 39.89 down up incorrect
CGLO.TO CIBC Global Growth ETF 20260310 0 30.2 30.45 30.19 30.26 24845 30.26 up up correct
CGO.TO Cogeco Inc 20260310 0 72.25 72.8 71.35 72.7 6286 72.7 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260310 0 32.16 32.63 32.16 32.32 2243 32.32 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260310 0 24.53 24.6 24.51 24.51 2200 24.51 down down correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260310 0 21.39 21.58 21.39 21.48 7300 21.48 up up correct
CGX.TO Cineplex Inc 20260310 0 10.6 10.62 10.32 10.34 137380 10.34 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260310 0 23.75 23.9 23.49 23.55 24400 23.55 down up incorrect
CGY.TO Calian Group Ltd 20260310 0 83.57 83.57 80.86 81.76 43455 81.76 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260310 0 14.52 14.92 14.52 14.67 282394 14.67 up down incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260310 0 28.95 29.1 28.95 29.1 624 29.1 up down incorrect
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260310 0 15.57 15.78 15.48 15.61 306800 15.61 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260310 0 59.1 60.23 59.06 59.36 28909 59.36 up up correct
CHR.TO Chorus Aviation Inc 20260310 0 22.63 22.99 22.53 22.61 26645 22.501 down down correct
CIA.TO Champion Iron Limited 20260310 0 4.51 4.64 4.495 4.58 476852 4.58 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260310 0 52.1 52.18 51.44 51.87 10331 51.87 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260310 0 15.58 15.78 15.58 15.71 7299 15.71 up up correct
CIEI.TO CIBC International Equity Index ETF 20260310 0 29.43 29.68 29.22 29.22 32409 29.22 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260310 0 26.33 26.91 26.32 26.45 24593 26.45 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260310 0 64.52 65.18 64.45 64.49 24930 64.49 down down correct
CIGI.TO Colliers International Group Inc 20260310 0 159.09 159.09 148.65 152.07 137824 152.07 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260310 0 32.57 32.57 32.47 32.48 1521 32.48 down down correct
CINT.TO CIBC International Equity ETF 20260310 0 23.33 23.5 23.17 23.29 4411 23.29 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260310 0 31.58 31.58 31.46 31.46 1213 31.46 down down correct
CIU-PA.TO CIU-PA 20260310 0 20.95 20.95 20.94 20.95 10900 20.95
CIU-PC.TO CIU-PC 20260310 0 18.42 18.42 18.42 18.42 5000 18.42
CJ.TO Cardinal Energy Ltd 20260310 0 10.06 10.26 9.99 10.16 2307132 10.16 up up correct
CJR-B.TO Corus Entertainment Inc 20260310 0 0.03 0.04 0.03 0.035 229806 0.035 up down incorrect
CJT.TO Cargojet Inc 20260310 0 88.34 89.9 87.1 88.49 59939 88.49 up down incorrect
CKI.TO Clarke Inc 20260310 0 21.45 21.45 21.45 21.45 0 21.45
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260310 0 17.62 17.62 17.6 17.6 3030 17.6 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260310 0 17.45 17.48 17.45 17.46 11470 17.46 up up correct
CLML.TO CI Global Climate Leaders Fund 20260310 0 46.66 46.79 46.25 46.25 3900 46.25 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20260310 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260310 0 366 376.25 360.9 365.54 362373 365.54 down down correct
CM-PS.TO CM-PS 20260310 0 25.98 26.05 25.95 25.95 6900 25.95 down down correct
CM.TO Canadian Imperial Bank of Commerce 20260310 0 133.65 135.99 133.14 134.94 2641457 134.94 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260310 0 31.53 31.53 31.53 31.53 0 31.53
CMAG.TO CI Munro Alternative Global Growth ETF 20260310 0 41.92 41.92 41.605 41.605 1050 41.605 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260310 0 18.96 18.96 18.96 18.96 0 18.96
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260310 0 18.23 18.23 18.23 18.23 0 18.23
CMDO.TO CI Alternative Diversified Opportunities Fund 20260310 0 20.04 20.14 20.04 20.06 3800 20.06 up up correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260310 0 19.8 19.8 19.8 19.8 0 19.8
CMG.TO Computer Modelling Group Ltd 20260310 0 4.09 4.14 4.01 4.06 177954 4.06 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260310 0 39.74 40.07 39.62 39.665 10079 39.665 down down correct
CMR.TO iShares Premium Money Market ETF 20260310 0 50.05 50.05 50.04 50.04 107222 50.04 down down correct
CNAO.TO CI Alternative North American Opportunities Fund 20260310 0 30.91 30.91 30.91 30.91 1000 30.91
CNQ.TO Canadian Natural Resources Limited 20260310 0 61.5 62.31 60.86 62.11 35343566 62.11 up up correct
CNR.TO Canadian National Railway Company 20260310 0 144.75 146.24 143.88 144.56 1641000 144.56 down down correct
CNT.TO Century Global Commodities Corporation 20260310 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260310 0 46.24 46.24 46.24 46.24 243 46.24
COW.TO iShares Global Agriculture Index ETF 20260310 0 72.18 72.52 72.18 72.34 1737 72.34 up up correct
CP.TO Canadian Pacific Railway Limited 20260310 0 113.41 115.31 113.09 114.03 996676 114.03 up down incorrect
CPH.TO Cipher Pharmaceuticals Inc 20260310 0 14.8 15.05 14.66 14.66 16704 14.66 down up incorrect
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260310 0 17.89 17.89 17.89 17.89 0 17.89
CPX-PA.TO CPX-PA 20260310 0 22.9 22.9 22.9 22.9 100 22.9
CPX-PC.TO CPX-PC 20260310 0 25.97 26.32 25.97 26.32 15100 26.32 up up correct
CPX-PE.TO CPX-PE 20260310 0 25.91 26 25.91 25.95 2100 25.95 up up correct
CPX.TO Capital Power Corporation 20260310 0 60.87 62.36 60.87 61.64 855262 61.64 up down incorrect
CRDL.TO Cardiol Therapeutics Inc 20260310 0 1.34 1.43 1.33 1.43 87850 1.43 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260310 0 20.9 20.9 20.9 20.9 0 20.9
CRED.TO CI Alternative Investment Grade Credit Fund 20260310 0 20.22 20.22 20.22 20.22 0 20.22
CRON.TO Cronos Group Inc 20260310 0 3.42 3.49 3.42 3.44 85879 3.44 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260310 0 16.01 16.25 15.92 15.95 147069 15.95 down down correct
CRRX.TO CareRx Corporation 20260310 0 3.61 3.67 3.48 3.6 51101 3.6 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260310 0 16.84 17.05 16.72 16.79 180800 16.79 down down correct
CRWN.TO Crown Capital Partners Inc 20260310 0 0.53 0.53 0.53 0.53 0 0.53
CS.TO Capstone Mining Corp 20260310 0 11.5 11.79 11.44 11.54 6814107 11.54 up up correct
CSAV.TO CI High Interest Savings ETF 20260310 0 50.05 50.05 50.04 50.04 15611 50.04 down down correct
CSE-PA.TO Capstone Infrastructure Corporation 20260310 0 20.2 20.2 20.2 20.2 1200 20.2
CSH-UN.TO Chartwell Retirement Residences 20260310 0 21.49 21.8 21.19 21.19 342050 21.19 down down correct
CSU.TO Constellation Software Inc 20260310 0 2956.48 3000.63 2885.83 2938.78 100219 2938.78 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260310 0 14.5 14.62 14.45 14.51 26636 14.51 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260310 0 14.21 14.59 14.21 14.45 2652 14.45 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20260310 0 189.92 192.24 188.64 190.01 180000 190.01 up down incorrect
CTC.TO Canadian Tire Corporation Limited 20260310 0 217.5 217.5 217.5 217.5 0 217.5
CTF-UN.TO Citadel Income Fund 20260310 0 3.07 3.07 3.07 3.07 0 3.07
CTX.TO Crescita Therapeutics Inc 20260310 0 0.465 0.475 0.465 0.475 5500 0.475 up up correct
CU-PC.TO CU-PC 20260310 0 24.89 24.9 24.89 24.9 1350 24.9 up up correct
CU-PD.TO CU-PD 20260310 0 22.09 22.09 22.09 22.09 0 22.09
CU-PE.TO Canadian Utilities Limited 20260310 0 22.08 22.08 22.08 22.08 100 22.08
CU-PF.TO Canadian Utilities Limited 20260310 0 20.5 20.55 20.38 20.55 2691 20.55 up up correct
CU-PG.TO CU-PG 20260310 0 20.27 20.37 20.27 20.37 500 20.37 up up correct
CU-PH.TO Canadian Utilities Limited 20260310 0 23.7 23.7 23.7 23.7 0 23.7
CU.TO Canadian Utilities Limited 20260310 0 47.66 48.36 47.54 48.17 485458 48.17 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260310 0 58.57 58.63 58.45 58.45 1689 58.45 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20260310 0 36.26 36.38 36.26 36.3 4927 36.3 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20260310 0 13.5 13.51 13.5 13.5 700 13.5
CVD.TO iShares Convertible Bond Index ETF 20260310 0 18.34 18.39 18.34 18.36 3800 18.36 up up correct
CVE-PA.TO Cenovus Energy Inc 20260310 0 25.11 25.13 25.11 25.13 34680 24.9689 up up correct
CVE-PB.TO Cenovus Energy Inc 20260310 0 25.2 25.2 25.2 25.2 0 24.9568
CVE.TO Cenovus Energy Inc 20260310 0 31 31.11 30.23 30.77 12430200 30.5789 down down correct
CVG.TO Clairvest Group Inc 20260310 0 73.55 73.55 73.55 73.55 800 73.55
CWEB.TO Charlotte's Web Holdings Inc 20260310 0 1.01 1.05 0.89 0.92 114397 0.92 down down correct
CWL.TO The Caldwell Partners International Inc 20260310 0 0.88 0.88 0.88 0.88 0 0.88
CWW.TO iShares Global Water Index ETF 20260310 0 64.75 65.705 64.75 65.01 3071 65.01 up down incorrect
CXF.TO CI Canadian Convertible Bond ETF Common 20260310 0 10.63 10.69 10.6 10.65 1100 10.65 up up correct
CXI.TO Currency Exchange International Corp 20260310 0 27.59 27.59 27.25 27.25 400 27.25 down down correct
CYB.TO Cymbria Corporation 20260310 0 92 92.2 91.43 91.43 2200 91.43 down up incorrect
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260310 0 57.95 57.95 57.95 57.95 0 57.95
CYBR-U.TO Evolve Cyber Security Index Fund 20260310 0 56.93 56.93 56.93 56.93 0 56.93
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260310 0 48.85 49 48.57 48.57 1443 48.57 down up incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260310 0 26.25 26.26 26.2 26.2 1239 26.2 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20260310 0 16.57 16.57 16.25 16.44 46928 16.44 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260310 0 29.3 29.3 29.3 29.3 0 29.3
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260310 0 25.9 25.9 25.77 25.77 2200 25.77 down down correct
DBM.TO Doman Building Materials Group Ltd 20260310 0 9.74 9.95 9.69 9.75 116312 9.75 up up correct
DBO.TO D-BOX Technologies Inc 20260310 0 0.73 0.77 0.71 0.71 894292 0.71 down down correct
DC-A.TO Dundee Corporation 20260310 0 4.5 4.6 4.4 4.45 36516 4.45 down down correct
DCBO.TO Docebo Inc 20260310 0 25.64 25.66 24.7 25.4 78393 25.4 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260310 0 18.55 18.55 18.55 18.55 0 18.55
DCM.TO DATA Communications Management Corp 20260310 0 1.4 1.46 1.4 1.46 5602 1.46 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260310 0 21.99 21.99 21.98 21.98 600 21.98 down up incorrect
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260310 0 19.11 19.11 19.11 19.11 0 19.11
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260310 0 17.89 17.89 17.86 17.86 500 17.86 down down correct
DF-PA.TO DF-PA 20260310 0 10.65 10.71 10.65 10.71 1543 10.71 up up correct
DF.TO Dividend 15 Split Corp. II 20260310 0 7.04 7.5 7.04 7.37 279860 7.37 up up correct
DFN-PA.TO DFN-PA 20260310 0 10.46 10.48 10.46 10.47 73607 10.47 up up correct
DFN.TO Dividend 15 Split Corp 20260310 0 7.04 7.49 7 7.42 1316541 7.42 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260310 0 58.46 58.68 58.44 58.63 2400 58.63 up up correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260310 0 51.92 52.41 51.92 52.02 4365 52.02 up down incorrect
DGS-PA.TO DGS-PA 20260310 0 10.41 10.45 10.41 10.44 26514 10.44 up up correct
DGS.TO Dividend Growth Split Corp 20260310 0 7.55 7.8 7.5 7.65 323996 7.65 up down incorrect
DHT-U.TO DRI Healthcare Trust 20260310 0 11.68 11.68 11.68 11.68 0 11.68
DHT-UN.TO DRI Healthcare Trust 20260310 0 16.64 17 16.51 16.8 28432 16.8 up up correct
DIAM.TO Star Diamond Corporation 20260310 0 0.035 0.035 0.035 0.035 34573 0.035
DII-B.TO Dorel Industries Inc 20260310 0 1.72 1.93 1.72 1.8 34727 1.8 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260310 0 12.53 12.845 12.45 12.67 484601 12.67 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260310 0 44.65 44.65 44.65 44.65 0 44.65
DIV.TO Diversified Royalty Corp 20260310 0 4.05 4.11 4.03 4.08 265217 4.0555 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260310 0 17.59 17.59 17.59 17.59 700 17.59
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260310 0 10.18 10.19 10.18 10.19 1404100 10.19 up down incorrect
DLR.TO Horizons US Dollar Currency ETF 20260310 0 13.82 13.83 13.79 13.83 1171894 13.83 up up correct
DML.TO Denison Mines Corp 20260310 0 5.24 5.63 5.2 5.49 3754368 5.49 up down incorrect
DND.TO Dye & Durham Limited 20260310 0 4.99 5 4.82 5 187266 5 up down incorrect
DNG.TO Dynacor Gold Mines Inc 20260310 0 6.09 6.18 6.06 6.11 40800 6.11 up up correct
DOL.TO Dollarama Inc 20260310 0 196.69 198.99 194 195.8 583486 195.8 down up incorrect
DOO.TO BRP Inc 20260310 0 88.84 91.09 87.75 89.5 173459 89.5 up down incorrect
DPM.TO Dundee Precious Metals Inc 20260310 0 53.94 55.32 53.78 54.2 546602 54.2 up up correct
DR.TO Medical Facilities Corporation 20260310 0 17 17.14 16.68 16.8 34482 16.8 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260310 0 18.79 18.79 18.79 18.79 500 18.79
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260310 0 43.55 43.9 43.43 43.57 16030 43.57 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260310 0 30.52 30.52 30.26 30.26 2737 30.26 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260310 0 28.94 29.37 28.78 28.975 6205 28.975 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260310 0 37.74 37.74 37.55 37.55 303 37.55 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260310 0 41.53 41.53 41.53 41.53 0 41.53
DRM.TO Dream Unlimited Corp 20260310 0 20.75 21.07 20.47 20.7 22700 20.521 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260310 0 43.3 43.62 43.3 43.5 2508 43.5 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260310 0 33.02 33.02 32.86 32.86 608 32.86 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260310 0 24.42 24.42 24.18 24.19 1200 24.19 down up incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260310 0 48.93 48.93 48.73 48.73 549 48.73 down up incorrect
DRT.TO DIRTT Environmental Solutions Ltd 20260310 0 0.9 0.9 0.8 0.88 73507 0.88 down up incorrect
DRX.TO ADF Group Inc 20260310 0 9.52 9.64 9.14 9.5 40800 9.5 down down correct
DS.TO Dividend Select 15 Corp 20260310 0 7.19 7.5 7.19 7.39 13943 7.39 up up correct
DSG.TO The Descartes Systems Group Inc 20260310 0 97.83 97.97 93.09 95.15 410740 95.15 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20260310 0 17.9 17.9 17.9 17.9 0 17.9
DXC.TO Dynamic Active Canadian Dividend ETF 20260310 0 44.75 44.9 44.69 44.69 4329 44.69 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260310 0 15.42 15.42 15.42 15.42 0 15.42
DXF.TO Dynamic Active Global Financial Services ETF 20260310 0 48.51 48.79 48.41 48.41 3700 48.41 down up incorrect
DXG.TO Dynamic Active Global Dividend ETF 20260310 0 76.68 77.43 76.54 76.54 5414 76.54 down down correct
DXIF.TO Dynamic Active International ETF 20260310 0 31.31 31.31 31.29 31.31 800 31.31
DXN.TO Dynamic Active Global Infrastructure ETF 20260310 0 25.6 25.85 25.6 25.82 900 25.82 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20260310 0 19.66 19.67 19.66 19.67 5239 19.67 up down incorrect
DXP.TO Dynamic Active Preferred Shares ETF 20260310 0 25.94 25.97 25.94 25.97 200 25.97 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260310 0 24.99 25.29 24.98 25.17 5300 25.17 up up correct
DXT.TO Dexterra Group Inc 20260310 0 12.31 12.66 12.25 12.25 39939 12.25 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260310 0 70.8 70.8 70.8 70.8 0 70.8
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260310 0 19.71 19.72 19.7 19.72 15092 19.72 up up correct
DXW.TO Dynamic Active International Dividend ETF 20260310 0 25.67 25.67 25.67 25.67 0 25.67
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260310 0 12.68 12.68 12.68 12.68 0 12.68
DYA.TO dynaCERT Inc 20260310 0 0.115 0.115 0.115 0.115 113786 0.115
E.TO Enterprise Group Inc 20260310 0 1.3 1.3 1.26 1.26 74714 1.26 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20260310 0 48.6 48.6 48.6 48.6 0 48.6
EBIT-U.TO Bitcoin ETF 20260310 0 24.58 24.88 24.43 24.81 901 24.81 up up correct
EBIT.TO Bitcoin ETF CAD 20260310 0 33.82 34.06 33 33.35 14939 33.35 down down correct
ECN-PC.TO ECN Capital Corp 20260310 0 26.2 26.2 26.2 26.2 17980 26.2
ECN.TO ECN Capital Corp 20260310 0 3.05 3.06 3.05 3.06 163200 3.06 up up correct
ECO.TO EcoSynthetix Inc 20260310 0 3.56 3.61 3.34 3.39 21400 3.39 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20260310 0 22.16 22.16 22.16 22.16 0 22.16
EDGE.TO Evolve Innovation Index Fund 20260310 0 41.14 41.48 41.14 41.48 1700 41.48 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20260310 0 11.65 11.65 11.59 11.59 2651 11.59 down down correct
EDR.TO Endeavour Silver Corp 20260310 0 15.81 16.21 15.68 15.7 1062100 15.7 down down correct
EDT.TO Spectral Medical Inc 20260310 0 1.31 1.34 1.3 1.32 28388 1.32 up down incorrect
EDV.TO Endeavour Mining plc 20260310 0 87.6 88.29 86.14 86.9 341800 85.7254 down down correct
EFN.TO Element Fleet Management Corp 20260310 0 31.73 31.97 31.14 31.58 874676 31.58 down down correct
EFR.TO Energy Fuels Inc 20260310 0 27.1 28.92 27.1 27.58 1017201 27.58 up up correct
EFX.TO Enerflex Ltd 20260310 0 29.91 30.27 29.52 29.91 668700 29.867
EGIF.TO Exemplar Growth and Income Fund 20260310 0 27.24 27.24 27.24 27.24 0 27.24
EGLX.TO Enthusiast Gaming Holdings Inc 20260310 0 0.04 0.04 0.04 0.04 0 0.04
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260310 0 37.45 37.45 37.45 37.45 0 37.45
EIF.TO Exchange Income Corporation 20260310 0 99.69 101.46 99.02 100.75 159100 100.75 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260310 0 25.3 25.3 25.3 25.3 400 25.3
EIT-PB.TO Canoe EIT Income Fund 20260310 0 25.38 25.41 25.38 25.41 500 25.41 up up correct
EIT-UN.TO Canoe EIT Income Fund 20260310 0 16.59 16.77 16.55 16.62 189993 16.62 up up correct
ELD.TO Eldorado Gold Corporation 20260310 0 56.67 58.25 56.21 57.72 524347 57.72 up up correct
ELEF.TO Silver Elephant Mining Corp 20260310 0 0.23 0.24 0.22 0.24 116900 0.24 up up correct
ELF-PF.TO ELF-PF 20260310 0 23.3 23.3 23.26 23.27 400 23.27 down down correct
ELF-PG.TO ELF-PG 20260310 0 21.2 21.2 21.2 21.2 0 21.2
ELF-PH.TO E-L Financial Corporation Limited 20260310 0 24.2 24.2 24.14 24.14 1400 24.14 down up incorrect
ELF.TO E-L Financial Corporation Limited 20260310 0 15.79 16 15.74 15.85 52330 15.85 up down incorrect
ELR.TO Eastern Platinum Limited 20260310 0 0.56 0.6 0.54 0.54 151390 0.54 down down correct
EMA-PA.TO Emera Incorporated 20260310 0 21.72 21.72 21.6 21.69 1800 21.69 down down correct
EMA-PC.TO Emera Incorporated 20260310 0 25.24 25.24 25.24 25.24 0 25.24
EMA-PE.TO EMA-PE 20260310 0 20.6 20.6 20.6 20.6 102 20.6
EMA-PF.TO Emera Incorporated 20260310 0 25.25 25.25 25.2 25.2 2952 25.2 down down correct
EMA-PH.TO Emera Incorporated 20260310 0 25.85 25.85 25.79 25.85 1200 25.85
EMA.TO Emera Incorporated 20260310 0 70.85 71.68 70.64 71.43 671115 71.43 up up correct
EMP-A.TO Empire Company Limited 20260310 0 48.89 49.62 48.43 49.26 394100 49.26 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260310 0 37.1 37.1 36.74 36.8 7467 36.8 down down correct
ENB-PA.TO ENB-PA 20260310 0 24.96 24.96 24.85 24.94 1100 24.94 down up incorrect
ENB-PB.TO ENB-PB 20260310 0 21.84 21.87 21.84 21.87 600 21.87 up up correct
ENB-PD.TO Enbridge Inc 20260310 0 21.81 22.05 21.81 22.03 3804 22.03 up up correct
ENB-PF.TO ENB-PF 20260310 0 22.61 22.72 22.61 22.63 4900 22.63 up up correct
ENB-PFA.TO Enbridge Inc 20260310 0 23 23.02 23 23.02 5800 23.02 up up correct
ENB-PFC.TO Enbridge Inc 20260310 0 22.97 23 22.92 23 2554 23 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260310 0 22.81 23 22.81 23 2400 23 up up correct
ENB-PFG.TO Enbridge Inc 20260310 0 23.2 23.3 23.18 23.3 4800 23.3 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260310 0 25.6 25.86 25.6 25.73 10750 25.73 up up correct
ENB-PFU.TO Enbridge Inc 20260310 0 24.2 24.25 24.16 24.19 6355 24.19 down down correct
ENB-PFV.TO Enbridge Inc 20260310 0 25.07 25.11 24.99 24.99 3741 24.99 down down correct
ENB-PH.TO ENB-PH 20260310 0 23.48 23.5 23.45 23.5 7600 23.5 up up correct
ENB-PJ.TO Enbridge Inc 20260310 0 23.32 23.43 23.32 23.43 2350 23.43 up up correct
ENB-PN.TO ENB-PN 20260310 0 24.52 24.73 24.52 24.73 12132 24.73 up up correct
ENB-PP.TO Enbridge Inc 20260310 0 23.22 23.36 23.22 23.27 13854 23.27 up up correct
ENB-PT.TO ENB-PT 20260310 0 23.9 23.95 23.9 23.95 8981 23.95 up down incorrect
ENB-PV.TO Enbridge Inc 20260310 0 24.78 24.78 24.4 24.64 19740 24.64 down down correct
ENB-PY.TO Enbridge Inc 20260310 0 21.88 22.01 21.88 22.01 3800 22.01 up up correct
ENB.TO Enbridge Inc 20260310 0 73.15 73.48 72.83 72.96 7887867 72.96 down down correct
ENGH.TO Enghouse Systems Limited 20260310 0 18.34 18.35 18.01 18.25 328732 18.25 down down correct
ENS-PA.TO E Split Corp 20260310 0 10.97 10.97 10.97 10.97 0 10.97
ENS.TO E Split Corp 20260310 0 17.12 17.18 16.96 17.1 21111 17.1 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260310 0 10.58 11.17 10.48 10.86 35122 10.86 up down incorrect
EQB.TO Equitable Group Inc 20260310 0 118.04 119.06 114.22 117.88 159100 117.242 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260310 0 34.3 34.38 34.05 34.05 19441 34.05 down up incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260310 0 30.16 30.16 29.94 29.94 3465 29.94 down up incorrect
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260310 0 40.95 41.07 40.54 40.62 67278 40.62 down up incorrect
EQX.TO Equinox Gold Corp 20260310 0 22.86 23.1 22.33 22.45 1499319 22.4294 down down correct
ERD.TO Erdene Resource Development Corporation 20260310 0 7.58 7.83 7.545 7.65 47244 7.65 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260310 0 1.16 1.17 1.16 1.16 458200 1.16
ERO.TO Ero Copper Corp 20260310 0 39.11 39.47 37.96 38.13 409125 38.13 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260310 0 44.4 44.58 44.4 44.58 200 44.58 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260310 0 48.55 48.94 48.55 48.65 5493 48.65 up down incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260310 0 53.51 53.69 53.51 53.69 470 53.69 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260310 0 28.06 28.06 28.02 28.04 500 28.04 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260310 0 40.77 41.01 40.77 41.01 405 41.01 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260310 0 24.22 24.22 24.22 24.22 0 24.22
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260310 0 56.58 56.58 56.28 56.28 218 56.28 down up incorrect
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260310 0 49.42 49.42 49.42 49.42 0 49.42
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260310 0 64.87 65.4 64.87 65.1 624 65.1 up up correct
ESI.TO Ensign Energy Services Inc 20260310 0 3.42 3.51 3.36 3.43 113240 3.43 up up correct
ESM.TO Euro Sun Mining Inc 20260310 0 0.325 0.333 0.32 0.325 580000 0.325
ET.TO Evertz Technologies Limited 20260310 0 15.76 16.02 15.71 15.99 31800 15.7832 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260310 0 7.76 7.87 7.61 7.69 80175 7.69 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260310 0 55.75 56.29 55.75 56.29 1663 56.29 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260310 0 10.94 10.96 10.79 10.8 4633 10.8 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20260310 0 9.22 9.28 9.05 9.15 6671 9.15 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260310 0 9.91 10.05 9.68 9.81 172000 9.81 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260310 0 18.46 18.46 18.46 18.46 500 18.46
EVT.TO Economic Investment Trust Limited 20260310 0 24.41 24.41 24 24.1 4600 21.7059 down down correct
EXE.TO Extendicare Inc 20260310 0 26.22 26.8 26.04 26.64 242800 26.64 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260310 0 2.69 2.72 2.68 2.68 17957 2.68 down down correct
FAR.TO Foraco International SA 20260310 0 2.98 3.065 2.94 3.02 144763 3.02 up up correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260310 0 17.33 17.33 17.33 17.33 0 17.33
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260310 0 34.44 34.45 34.44 34.45 900 34.45 up up correct
FC.TO Firm Capital Mortgage Investment Corporation 20260310 0 12.03 12.04 11.93 12.01 58636 12.01 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260310 0 38.21 38.42 38.16 38.19 7452 38.19 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260310 0 51.66 51.92 51.43 51.54 3977 51.54 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260310 0 21.82 21.96 21.76 21.8 16126 21.8 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260310 0 15.71 15.71 15.71 15.71 0 15.71
FCID.TO Fidelity International High Dividend Index ETF 20260310 0 34.4 34.66 34.32 34.45 10760 34.45 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260310 0 27.74 27.9 27.74 27.9 222 27.9 up down incorrect
FCIQ.TO Fidelity International High Quality Index ETF 20260310 0 44.77 45.19 44.46 44.61 8380 44.61 down up incorrect
FCIV.TO Fidelity International Value Index ETF 20260310 0 49.48 49.96 49.28 49.33 69014 49.33 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260310 0 15.13 15.13 15.13 15.13 0 15.13
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260310 0 60.88 60.88 60.58 60.58 400 60.58 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20260310 0 20.79 21.13 20.51 20.87 421776 20.87 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260310 0 50.69 50.69 50.62 50.62 200 50.62 down down correct
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260310 0 25.69 25.71 25.66 25.66 300 25.66 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260310 0 40.65 40.65 40.65 40.65 385 40.65
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260310 0 35.46 35.46 35.46 35.46 0 35.46
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260310 0 67.03 67.18 66.64 66.66 7478 66.66 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260310 0 23.69 23.89 23.6 23.68 19455 23.68 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260310 0 22.16 22.29 22.13 22.13 10009 22.13 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20260310 0 27.23 27.23 27.23 27.23 0 27.23
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260310 0 52.51 52.51 52.51 52.51 100 52.51
FEC.TO Frontera Energy Corporation 20260310 0 12.83 13.07 12.5 12.98 380102 12.98 up up correct
FF.TO First Mining Gold Corp 20260310 0 0.59 0.62 0.57 0.6 2378631 0.6 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260310 0 25.4 25.4 25.4 25.4 600 25.4
FFH.TO Fairfax Financial Holdings Limited 20260310 0 2291 2306.94 2247.27 2266.81 107770 2266.81 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260310 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260310 0 10.7 10.71 10.69 10.71 17804 10.71 up up correct
FFN.TO North American Financial 15 Split Corp 20260310 0 7.73 8.44 7.73 8.21 622100 8.21 up up correct
FGGE.TO Franklin Global Growth Active ETF 20260310 0 23.19 23.19 23.19 23.19 0 23.19
FGO-U.TO CI Enhanced Government Bond ETF 20260310 0 10.53 10.53 10.53 10.53 0 10.53
FGO.TO CI Enhanced Government Bond ETF 20260310 0 10.04 10.05 10.04 10.04 7733 10.04
FHC-F.TO First Trust Dow Jones Internet ETF 20260310 0 18.36 18.36 18.36 18.36 0 18.36
FHC.TO First Trust Dow Jones Internet ETF 20260310 0 27.23 27.23 27.23 27.23 0 27.23
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260310 0 52.1 52.18 51.44 51.78 10331 51.78 down down correct
FHE.TO First Trust Indxx NextG ETF 20260310 0 15.53 15.53 15.53 15.53 0 15.53
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260310 0 21.1 21.1 21 21 114 21 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260310 0 60.72 61.03 60.62 60.64 1300 60.64 down down correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260310 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260310 0 40.98 40.98 40.98 40.98 0 40.98
FHI-B.TO CI Health Care Giants Covered Call ETF 20260310 0 12.86 12.86 12.86 12.86 0 12.86
FHI.TO CI Health Care Giants Covered Call ETF 20260310 0 10.94 10.94 10.92 10.92 355 10.92 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260310 0 34.44 34.45 34.13 34.13 930 34.13 down down correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260310 0 56.48 56.48 56.48 56.48 0 56.48
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260310 0 105.91 105.91 105.91 105.91 0 105.91
FID265.TO Fidelity Canadian Growth Company Sr B 20260310 0 122.0136 122.0136 122.0136 122.0136 0 122.0136
FIE.TO iShares Canadian Financial Monthly Income ETF 20260310 0 9.73 9.78 9.68 9.72 205574 9.72 down up incorrect
FIG.TO CI Investment Grade Bond ETF 20260310 0 9.46 9.51 9.46 9.48 13431 9.48 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20260310 0 17.69 17.72 17.39 17.44 41496 17.44 down down correct
FINO.TO Franklin Innovation Active ETF 20260310 0 28.09 28.11 28.04 28.11 700 28.11 up up correct
FINT.TO First Trust International Capital Strength ETF 20260310 0 34.66 34.66 34.66 34.66 0 34.66
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260310 0 18.16 18.17 18.15 18.15 2873 18.15 down up incorrect
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260310 0 17.99 17.99 17.99 17.99 200 17.99
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260310 0 19.06 19.06 19.03 19.03 6400 19.03 down up incorrect
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260310 0 11.01 11.01 11.01 11.01 0 11.01
FLOT-U.TO Purpose Floating Rate Income Fund 20260310 0 6.08 6.08 6.08 6.08 0 6.08
FLOT.TO Purpose Floating Rate Income Fund 20260310 0 7.04 7.04 7.04 7.04 0 7.04
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260310 0 19.34 19.35 19.34 19.35 3000 19.35 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260310 0 55.18 55.46 55.18 55.32 365 55.32 up up correct
FM.TO First Quantum Minerals Ltd 20260310 0 33.01 33.66 32.33 32.49 2711597 32.49 down down correct
FN-PA.TO First National Financial Corporation 20260310 0 25.14 25.14 25.13 25.13 5300 25.13 down up incorrect
FN-PB.TO FN-PB 20260310 0 25.23 25.23 25.23 25.23 10 25.23
FNV.TO Franco-Nevada Corporation 20260310 0 360.73 365.14 355.83 356.88 304200 356.288 down down correct
FOOD.TO Goodfood Market Corp 20260310 0 0.245 0.25 0.235 0.235 31100 0.235 down down correct
FORA.TO VerticalScope Holdings Inc 20260310 0 2.81 3.15 2.81 3 27950 3 up up correct
FPR.TO CI Preferred Share ETF 20260310 0 25.71 25.71 25.71 25.71 0 25.71
FRU.TO Freehold Royalties Ltd 20260310 0 17.6 17.88 17.55 17.83 632159 17.83 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260310 0 9.87 9.87 9.87 9.87 0 9.87
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260310 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260310 0 9.64 9.64 9.62 9.62 7479 9.62 down up incorrect
FSF.TO CI Global Financial Sector ETF 20260310 0 33.46 33.46 33.26 33.26 300 33.26 down down correct
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260310 0 16.07 16.07 16.07 16.07 0 16.07
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260310 0 40.57 40.57 40.57 40.57 0 40.57
FST.TO First Trust Canadian Capital Strength ETF 20260310 0 73.7 74.16 73.62 73.62 1560 73.62 down down correct
FSV.TO FirstService Corporation 20260310 0 204.46 204.94 200.655 203.09 113300 203.09 down down correct
FSY.TO Forsys Metals Corp 20260310 0 0.38 0.415 0.38 0.38 180908 0.38
FSZ.TO Fiera Capital Corporation 20260310 0 5.64 5.65 5.53 5.59 467652 5.482 down down correct
FT.TO Fortune Minerals Limited 20260310 0 0.125 0.125 0.12 0.12 183441 0.12 down up incorrect
FTG.TO Firan Technology Group Corporation 20260310 0 19.91 20.64 19.91 20.09 73341 20.09 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260310 0 10.66 10.7 10.66 10.68 25489 10.68 up up correct
FTN.TO Financial 15 Split Corp 20260310 0 9.2 9.87 9.18 9.67 536138 9.67 up up correct
FTS-PF.TO Fortis Inc 20260310 0 22.5 22.5 22.45 22.49 1904 22.49 down down correct
FTS-PG.TO FTS-PG 20260310 0 24.97 24.97 24.9 24.93 2507 24.93 down down correct
FTS-PH.TO Fortis Inc 20260310 0 19.8 19.9 19.79 19.9 3300 19.9 up down incorrect
FTS-PI.TO Fortis Inc 20260310 0 18.7 18.7 18.7 18.7 0 18.7
FTS-PJ.TO Fortis Inc 20260310 0 21.91 22.06 21.91 22.01 1900 22.01 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260310 0 23.75 23.76 23.72 23.74 10700 23.74 down down correct
FTS-PM.TO Fortis Inc 20260310 0 24.83 24.84 24.76 24.84 517 24.84 up up correct
FTS.TO Fortis Inc 20260310 0 78.42 78.96 78.15 78.19 1356482 78.19 down down correct
FTT.TO Finning International Inc 20260310 0 88.69 91.21 88.09 89.8 217274 89.8 up up correct
FTU-PB.TO FTU-PB 20260310 0 8.01 8.01 8.01 8.01 0 8.01
FTU.TO US Financial 15 Split Corp 20260310 0 0.38 0.38 0.38 0.38 0 0.38
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260310 0 38.32 38.32 38.32 38.32 0 38.32
FURY.TO Fury Gold Mines Limited 20260310 0 0.95 0.98 0.95 0.97 141700 0.97 up up correct
FVI.TO Fortuna Silver Mines Inc 20260310 0 16.15 16.29 15.82 15.93 703959 15.93 down down correct
FVL.TO Freegold Ventures Limited 20260310 0 1.5 1.51 1.48 1.5 427781 1.5
FXM.TO CI Morningstar Canada Value Index ETF 20260310 0 38.56 38.84 38.56 38.65 7712 38.65 up down incorrect
GAU.TO Galiano Gold Inc 20260310 0 4.33 4.41 4.225 4.25 382433 4.25 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260310 0 57.68 57.68 57.48 57.59 2714 57.59 down down correct
GBT.TO BMTC Group Inc 20260310 0 13 13 13 13 100 13
GCBD.TO Guardian Canadian Bond ETF 20260310 0 18.4 18.4 18.4 18.4 600 18.4
GCG.TO Guardian Capital Group Limited 20260310 0 67.5 67.5 67.49 67.49 1100 67.49 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260310 0 48.8 48.8 48.65 48.65 1090 48.65 down down correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260310 0 32.75 32.75 32.75 32.75 0 32.75
GDC.TO Genesis Land Development Corp 20260310 0 3.41 3.41 3.38 3.38 308 3.38 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260310 0 18.25 18.25 18.25 18.25 0 18.25
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260310 0 18.39 18.39 18.39 18.39 0 18.39
GDL.TO Goodfellow Inc 20260310 0 12.25 12.27 12.25 12.27 2086 12.27 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260310 0 17.81 17.82 17.74 17.74 19900 17.74 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260310 0 17.64 17.64 17.55 17.55 1600 17.55 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20260310 0 10.57 10.66 10.57 10.66 3900 10.66 up up correct
GDV.TO Global Dividend Growth Split Corp 20260310 0 12.35 12.505 12.3 12.44 21538 12.44 up up correct
GEI.TO Gibson Energy Inc 20260310 0 29.59 29.59 28.91 29.08 1000056 29.08 down down correct
GENM.TO Generation Mining Limited 20260310 0 0.72 0.74 0.7 0.72 354735 0.72
GEO.TO Geodrill Limited 20260310 0 3.57 3.58 3.4 3.49 147805 3.49 down up incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20260310 0 76.62 77.2 76.48 76.49 3647 76.49 down up incorrect
GFL.TO GFL Environmental Inc 20260310 0 61.15 61.15 58.71 59.1 460765 59.1 down down correct
GGD.TO GoGold Resources Inc 20260310 0 3.33 3.475 3.32 3.36 1133440 3.36 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260310 0 66.73 66.73 66.73 66.73 784 66.73
GH.TO Gamehost Inc 20260310 0 11.65 11.65 11.64 11.64 1400 11.64 down down correct
GIB-A.TO CGI Inc 20260310 0 102.4 102.4 99.1 100.67 480157 100.67 down down correct
GIL.TO Gildan Activewear Inc 20260310 0 84.04 86.79 83.22 84.41 790356 84.41 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260310 0 35.7 35.7 35.7 35.7 200 35.7
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260310 0 32.67 32.67 32.55 32.55 1100 32.55 down down correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260310 0 38.55 38.55 38.55 38.55 0 38.55
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260310 0 35.59 35.59 35.59 35.59 0 35.59
GLO.TO Global Atomic Corporation 20260310 0 0.91 0.94 0.88 0.93 2566800 0.93 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20260310 0 29.32 30.52 28.65 29.64 541785 29.64 up down incorrect
GMX.TO Globex Mining Enterprises Inc 20260310 0 2.47 2.57 2.47 2.55 64941 2.55 up down incorrect
GOLD.TO GoldMining Inc 20260310 0 2.11 2.18 2.1 2.1 302705 2.1 down down correct
GOOS.TO Canada Goose Holdings Inc 20260310 0 15.16 15.55 15.01 15.13 67346 15.13 down down correct
GRA.TO NanoXplore Inc 20260310 0 2.01 2.08 1.89 2.01 372909 2.01
GRC.TO Gold Springs Resource Corp 20260310 0 0.115 0.115 0.11 0.11 13500 0.11 down down correct
GRID.TO Tantalus Systems Holding Inc 20260310 0 4.27 4.5 4.25 4.32 127110 4.32 up up correct
GRN.TO Greenlane Renewables Inc 20260310 0 0.26 0.295 0.25 0.29 363200 0.29 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20260310 0 86.08 87.07 85.29 86.68 75626 86.68 up up correct
GSY.TO goeasy Ltd 20260310 0 85 85 46.26 49.72 2958605 49.72 down down correct
GTE.TO Gran Tierra Energy Inc 20260310 0 10.39 10.8 10.13 10.6 74070 10.6 up down incorrect
GUD.TO Knight Therapeutics Inc 20260310 0 6.23 6.36 6.22 6.27 47865 6.27 up up correct
GURU.TO Guru Organic Energy Corp 20260310 0 5.03 5.28 5.03 5.22 1935 5.22 up up correct
GVC.TO Glacier Media Inc 20260310 0 0.31 0.31 0.3 0.31 91000 0.31
GWO-PG.TO GWO-PG 20260310 0 23.54 23.54 23.48 23.48 900 23.48 down down correct
GWO-PH.TO GWO-PH 20260310 0 21.84 22 21.84 21.95 4800 21.95 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20260310 0 21.04 21.07 21.04 21.07 1800 21.07 up down incorrect
GWO-PL.TO GWO-PL 20260310 0 24.73 25.05 24.73 25.05 2800 25.05 up down incorrect
GWO-PM.TO GWO-PM 20260310 0 25.29 25.3 25.25 25.3 4120 25.3 up up correct
GWO-PN.TO Great-West Lifeco Inc 20260310 0 18.44 18.44 18.44 18.44 2400 18.44
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260310 0 23.7 23.93 23.7 23.93 3600 23.93 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20260310 0 22.99 23.15 22.99 23.15 3450 23.15 up up correct
GWO-PR.TO GWO-PR 20260310 0 21.81 21.82 21.76 21.8 20000 21.8 down down correct
GWO-PS.TO Great-West Lifeco Inc 20260310 0 23.41 23.45 23.41 23.45 800 23.45 up up correct
GWO-PT.TO Great-West Lifeco Inc 20260310 0 23.21 23.21 23.21 23.21 100 23.21
GWO.TO Great-West Lifeco Inc 20260310 0 61.7 63.32 61.59 62.55 3413154 62.55 up up correct
H.TO Hydro One Limited 20260310 0 59.48 59.68 59.02 59.15 1486600 58.817 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20260310 0 10.27 10.29 10.27 10.28 4868 10.28 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260310 0 34.99 34.99 34.85 34.85 1088 34.85 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20260310 0 9.06 9.06 9.06 9.06 300 9.06
HAF.TO Horizons Active Global Fixed Income ETF 20260310 0 6.96 6.97 6.94 6.94 2701 6.94 down down correct
HAI.TO Haivision Systems Inc 20260310 0 9.51 10.2 9.51 10.09 21284 10.09 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260310 0 29.13 29.13 29.13 29.13 272 29.13
HAZ.TO Horizons Active Global Dividend ETF 20260310 0 41.72 42.07 41.69 41.81 10708 41.81 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260310 0 31.82 31.82 31.82 31.82 911 31.82
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260310 0 17.47 17.51 17.46 17.46 9089 17.46 down up incorrect
HBB.TO Horizons Cdn Select Universe Bond ETF 20260310 0 50.38 50.4 50.23 50.23 5652 50.23 down up incorrect
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260310 0 6.1 6.23 6.05 6.18 84608 6.18 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260310 0 12.01 12.01 12.01 12.01 0 12.01
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260310 0 12.27 12.27 12.27 12.27 100 12.27
HBF.TO Harvest Brand Leaders Plus Income ETF 20260310 0 10.38 10.41 10.34 10.34 13828 10.34 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260310 0 37.65 37.65 37.65 37.65 800 37.65
HBGD.TO Horizons Big Data & Hardware Index ETF 20260310 0 50.5 51.38 50.5 50.75 2400 50.75 up down incorrect
HBLK.TO Blockchain Technologies ETF 20260310 0 21.32 21.32 21.32 21.32 106 21.32
HBM.TO Hudbay Minerals Inc 20260310 0 30.85 31.75 30.7 31.26 1692600 31.26 up up correct
HBP.TO Helix BioPharma Corp 20260310 0 2.14 2.14 1.82 1.95 2000 1.95 down down correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260310 0 53.02 54.17 52.06 52.54 51593 52.54 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260310 0 34.41 34.64 34.27 34.49 900 34.49 up down incorrect
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260310 0 37.3 37.79 37.09 37.4 61202 37.4 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260310 0 10.54 10.58 10.49 10.52 11207 10.52 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260310 0 14.84 14.87 14.8 14.8 9978 14.8 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260310 0 30.2 30.2 30.05 30.1 24573 30.1 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260310 0 27.61 27.62 27.61 27.62 32100 27.62 up up correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260310 0 21.31 21.48 21.25 21.32 121626 21.32 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260310 0 14.19 14.19 14.19 14.19 5001 14.19
HEF.TO Horizons Enhanced Income Financials ETF 20260310 0 16.81 16.92 16.81 16.83 4846 16.83 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260310 0 12.83 12.83 12.7 12.71 33491 12.71 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260310 0 65.13 65.71 64.5 64.72 17352 64.72 down up incorrect
HERO.TO Evolve E-Gaming Index ETF 20260310 0 39.41 39.41 39.37 39.37 500 39.37 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260310 0 57.34 57.86 57.28 57.44 2509 57.44 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260310 0 13.92 13.96 13.86 13.86 9503 13.86 down down correct
HFG.TO Hamilton Global Financials ETF 20260310 0 30.78 30.78 30.775 30.78 600 30.78
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260310 0 10.93 10.93 10.86 10.89 720 10.89 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260310 0 2 2 2 2 3000 2
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260310 0 10.08 10.09 10.08 10.08 61839 10.08
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260310 0 9.4 9.55 9.12 9.47 213096 9.47 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260310 0 109.08 109.5 108.64 109.35 1516 109.35 up down incorrect
HGR.TO Harvest Global REIT Leaders Income ETF 20260310 0 5.44 5.49 5.42 5.45 13453 5.45 up down incorrect
HGRO.TO Horizons Growth TRI ETF Portfolio 20260310 0 21.32 21.5 21.31 21.34 4705 21.34 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260310 0 155.39 157.9 151.28 152.3 131853 152.3 down down correct
HGY.TO Horizons Gold Yield ETF 20260310 0 18.44 18.55 18.38 18.4 13557 18.4 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260310 0 8.485 8.52 8.48 8.52 700 8.52 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260310 0 8.1 8.15 8.1 8.11 5100 8.11 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260310 0 7.37 7.4 7.315 7.325 330338 7.325 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260310 0 7.9 7.92 7.87 7.87 7641 7.87 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260310 0 9.57 9.63 9.52 9.61 54538 9.61 up up correct
HLF.TO High Liner Foods Incorporated 20260310 0 16.29 16.29 15.92 15.97 31550 15.97 down up incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20260310 0 23 23 22.83 22.83 1158 22.83 down up incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260310 0 34.67 34.67 34.67 34.67 0 34.67
HLS.TO HLS Therapeutics Inc 20260310 0 4.41 4.42 4.4 4.42 8700 4.42 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260310 0 10.95 11.16 10.85 11.14 7087 11.14 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260310 0 5.4 5.4 5.4 5.4 0 5.4
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260310 0 7.37 7.46 7.37 7.37 1603 7.37
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260310 0 9.74 9.74 9.74 9.74 0 9.74
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260310 0 4.07 4.25 3.98 4.03 4472900 4.03 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260310 0 13.44 13.8 12.8 13.6 2353326 13.6 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260310 0 2.2 2.63 2.15 2.18 26494480 2.18 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260310 0 13.4 13.45 13.36 13.41 27426 13.41 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260310 0 12.4 12.6 12.24 12.38 29274 12.38 down up incorrect
HOM-UN.TO BSR Real Estate Investment Trust 20260310 0 16.71 17.16 16.71 16.95 21110 16.95 up down incorrect
HOT-U.TO HOT-U 20260310 0 0.455 0.455 0.44 0.44 75400 0.44 down up incorrect
HOT-UN.TO American Hotel Income Properties REIT LP 20260310 0 0.455 0.455 0.44 0.44 75353 0.44 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260310 0 18.97 19.12 14.13 18.42 5901424 18.42 down down correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260310 0 4.64 4.64 4.64 4.64 0 4.64
HPF.TO Harvest Energy Leaders Plus Income ETF 20260310 0 3.6 3.61 3.58 3.58 2147 3.58 down down correct
HPR.TO Horizons Active Preferred Share ETF 20260310 0 10.45 10.49 10.45 10.48 34931 10.48 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260310 0 188.83 196.29 185.35 191.12 61577 191.12 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260310 0 6.81 6.84 6.68 6.8 1620092 6.8 down up incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260310 0 28.95 29.455 28.75 28.93 498288 28.93 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20260310 0 10.35 10.46 10.23 10.24 418732 10.24 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260310 0 117.54 117.54 117.38 117.45 26168 117.45 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260310 0 11.41 11.49 11.205 11.43 403358 11.43 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260310 0 82.26 82.98 82.22 82.22 2511 82.22 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260310 0 30.42 30.95 30.23 30.38 228865 30.38 down up incorrect
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260310 0 118.25 118.35 118.25 118.35 10400 118.35 up down incorrect
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260310 0 19.2 19.2 19.2 19.2 0 19.2
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260310 0 20.36 20.46 20.36 20.4 301 20.4 up down incorrect
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260310 0 17.98 18.17 17.92 17.99 14171 17.99 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260310 0 44.77 44.77 44.77 44.77 0 44.77
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260310 0 60.64 60.64 60.64 60.64 505 60.64
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260310 0 15.65 15.65 15.65 15.65 0 15.65
HUBL.TO Harvest US Bank Leaders Income ETF 20260310 0 13.32 13.62 13.32 13.46 6552 13.46 up up correct
HUC.TO Horizons Crude Oil ETF 20260310 0 22.93 23.1 21.98 23.04 186811 23.04 up up correct
HUG.TO Horizons Gold ETF 20260310 0 38.57 38.72 38.23 38.37 10844 38.37 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20260310 0 82.85 82.85 82.85 82.85 100 82.85
HULC.TO Horizons US Large Cap Index ETF 20260310 0 112.54 113.33 112.54 112.61 9000 112.61 up up correct
HUN.TO Horizons Natural Gas ETF 20260310 0 8.22 8.33 8.13 8.33 49097 8.33 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260310 0 59.3 61.55 59.23 60.43 17408 60.43 up up correct
HUT.TO Hut 8 Mining Corp 20260310 0 67.07 69.17 65.28 66.79 970700 66.79 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260310 0 19.91 20.16 19.91 20.13 52966 20.13 up down incorrect
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260310 0 22.18 23.27 21.18 23.27 141006 23.27 up up correct
HUZ.TO Horizons Silver ETF 20260310 0 36.95 37.09 35.98 36.45 58196 36.45 down down correct
HWO.TO High Arctic Energy Services Inc 20260310 0 0.86 0.86 0.86 0.86 500 0.86
HWX.TO Headwater Exploration Inc 20260310 0 12.2 12.82 12.05 12.81 1575553 12.81 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260310 0 44.09 44.73 43.99 43.99 6765 43.99 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260310 0 59.81 60.71 59.77 59.85 27246 59.85 up down incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260310 0 50.17 51.22 50.12 50.24 15396 50.24 up down incorrect
HXH.TO Horizons Cdn High Dividend Index ETF 20260310 0 73.225 73.225 73.09 73.09 2900 73.09 down up incorrect
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260310 0 71.82 72.32 71.8 71.8 1100 71.8 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260310 0 97.46 98.05 97.13 97.26 8244 97.26 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260310 0 95.22 95.87 94.86 95.13 33802 95.13 down up incorrect
HXX.TO Horizons Europe 50 Index ETF 20260310 0 65.19 65.65 64.9 65 5909 65 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260310 0 10.93 10.93 10.86 10.86 700 10.86 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260310 0 2.78 2.9 2.72 2.81 2276902 2.81 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260310 0 118.39 119.2 111.8 115.68 130265 115.68 down down correct
IAG.TO iA Financial Corporation Inc 20260310 0 149.33 152.01 149.33 150.55 423906 150.55 up down incorrect
ICE.TO Canlan Ice Sports Corp 20260310 0 4.03 4.03 4.03 4.03 0 4.03
ICPB.TO IA Clarington Core Plus Bond Fund 20260310 0 9.42 9.44 9.42 9.42 1833 9.42
IFA.TO iFabric Corp 20260310 0 2.15 2.19 2.13 2.19 27600 2.19 up up correct
IFC-PA.TO Intact Financial Corporation 20260310 0 22.3 22.3 22.3 22.3 25200 22.3
IFC-PC.TO Intact Financial Corporation 20260310 0 24.85 24.85 24.84 24.85 800 24.85
IFC-PE.TO Intact Financial Corporation 20260310 0 23.47 23.47 23.47 23.47 800 23.47
IFC-PF.TO Intact Financial Corporation 20260310 0 23.59 23.8 23.59 23.8 1200 23.8 up up correct
IFC-PG.TO Intact Financial Corporation 20260310 0 25.39 25.39 25.35 25.36 1300 25.36 down down correct
IFC-PI.TO Intact Financial Corporation 20260310 0 24.12 24.12 24.12 24.12 108 24.12
IFC.TO Intact Financial Corporation 20260310 0 250.69 257.13 250.19 254.35 554872 254.35 up up correct
IFP.TO Interfor Corporation 20260310 0 8.99 9.05 8.8 8.82 247609 8.82 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260310 0 7.64 7.64 7.64 7.64 0 7.64
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260310 0 16.63 16.63 16.56 16.56 800 16.56 down down correct
IGB.TO Purpose Global Bond Class 20260310 0 18.19 18.19 18.18 18.18 18595 18.18 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260310 0 16.62 16.62 16.62 16.62 0 16.62
IGM.TO IGM Financial Inc 20260310 0 64.67 65.59 64.07 64.88 469685 64.88 up down incorrect
III.TO Imperial Metals Corporation 20260310 0 9.17 9.72 9.17 9.51 198657 9.51 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260310 0 13.35 13.35 13.28 13.3 299325 13.3 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260310 0 8.86 8.86 8.86 8.86 800 8.86
IMG.TO IAMGOLD Corporation 20260310 0 30.29 30.81 29.91 30.23 1533818 30.23 down down correct
IMO.TO Imperial Oil Limited 20260310 0 161.47 163.09 159.24 160.12 678368 160.12 down down correct
IMP.TO Intermap Technologies Corporation 20260310 0 1.42 1.48 1.33 1.44 95571 1.44 up up correct
INC-UN.TO Income Financial Trust 20260310 0 8.25 8.25 8.25 8.25 8009 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260310 0 0.95 0.99 0.92 0.95 16484 0.95
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260310 0 18.65 18.65 18.65 18.65 0 18.65
IPCO.TO International Petroleum Corporation 20260310 0 32.89 33.8 32.89 33.75 363916 33.75 up up correct
IPO.TO InPlay Oil Corp 20260310 0 16.24 16.46 15.86 16.17 80700 16.17 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260310 0 33.47 33.47 33.42 33.42 400 33.42 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260310 0 36.92 36.92 36.92 36.92 273 36.92
ISIF.TO IA Clarington Strategic Income Fund 20260310 0 13.1 13.1 13.1 13.1 0 13.1
ITH.TO International Tower Hill Mines Ltd 20260310 0 3.91 4.18 3.91 4.08 53500 4.08 up down incorrect
IVN.TO Ivanhoe Mines Ltd 20260310 0 13.66 13.95 13.56 13.61 3438409 13.61 down up incorrect
IVQ.TO Invesque Inc 20260310 0 0.13 0.13 0.13 0.13 0 0.13
JAG.TO Jaguar Mining Inc 20260310 0 8.35 9.6 8.35 9.21 449210 9.21 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260310 0 45.63 45.92 45.35 45.35 7820 45.35 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260310 0 70.67 72.03 70.67 71.29 7144 71.29 up up correct
JFS-UN.TO JFT Strategies Fund 20260310 0 27.11 27.48 26.86 27.15 7560 27.15 up up correct
JOY.TO Journey Energy Inc 20260310 0 4.24 4.37 4.2 4.3 129897 4.3 up up correct
JWEL.TO Jamieson Wellness Inc 20260310 0 35.34 35.71 34.93 35.49 53038 35.49 up up correct
K.TO Kinross Gold Corporation 20260310 0 45 45.23 44.245 44.56 2825338 44.506 down down correct
KBL.TO K-Bro Linen Inc 20260310 0 35.55 35.55 35 35.04 21869 35.04 down down correct
KEI.TO Kolibri Global Energy Inc 20260310 0 6.45 6.63 6.18 6.28 41069 6.28 down up incorrect
KEL.TO Kelt Exploration Ltd 20260310 0 8.58 8.81 8.58 8.79 337613 8.79 up up correct
KEY.TO Keyera Corp 20260310 0 52.61 53.16 52.16 53.13 4802207 53.13 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260310 0 84.14 84.14 83.33 83.79 6820 83.79 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260310 0 80.9 81.75 79.83 80.34 2908 80.34 down down correct
KILO.TO Purpose Gold Bullion Fund 20260310 0 74.69 75.04 74.12 74.44 23230 74.44 down down correct
KITS.TO Kits Eyecare Ltd 20260310 0 15.06 15.6 14.88 15.25 202937 15.25 up up correct
KLS.TO Kelso Technologies Inc 20260310 0 0.16 0.17 0.16 0.17 1000 0.17 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260310 0 16.58 16.69 16.5 16.6 318068 16.6 up up correct
KNT.TO K92 Mining Inc 20260310 0 28.74 28.75 27.475 27.66 914900 27.66 down down correct
KPT.TO KP Tissue Inc 20260310 0 10.77 10.9 10.75 10.9 11168 10.9 up up correct
KRN.TO Karnalyte Resources Inc 20260310 0 0.24 0.37 0.205 0.32 361960 0.32 up up correct
KXS.TO Kinaxis Inc 20260310 0 143.88 143.91 139.58 143.16 161895 143.16 down down correct
L.TO Loblaw Companies Limited 20260310 0 63.03 63.77 62.75 63.14 1359180 62.9966 up up correct
LABS.TO MediPharm Labs Corp 20260310 0 0.07 0.07 0.07 0.07 177937 0.07
LAC.TO Lithium Americas Corp 20260310 0 6.38 6.52 6.26 6.36 1150770 6.36 down up incorrect
LAM.TO Laramide Resources Ltd 20260310 0 0.76 0.86 0.76 0.83 597385 0.83 up up correct
LAS-A.TO Lassonde Industries Inc 20260310 0 225.01 229.9 225 225 1200 225 down down correct
LB-PH.TO LB-PH 20260310 0 24.88 24.95 24.88 24.91 3460 24.91 up down incorrect
LB.TO Laurentian Bank of Canada 20260310 0 40.23 40.35 40.23 40.31 74577 40.31 up down incorrect
LBS-PA.TO LBS-PA 20260310 0 10.78 10.81 10.78 10.78 43565 10.78
LBS.TO Life & Banc Split Corp 20260310 0 11.2 11.67 11.19 11.59 161508 11.59 up up correct
LCFS.TO Tidewater Renewables Ltd 20260310 0 6.38 6.38 6.285 6.38 2501 6.38
LCS-PA.TO LCS-PA 20260310 0 10.54 10.57 10.54 10.56 3701 10.56 up up correct
LCS.TO Brompton Lifeco Split Corp 20260310 0 8.06 8.46 8.06 8.42 15005 8.42 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260310 0 21.63 21.63 21.63 21.63 700 21.63
LEAD.TO Evolve Future Leadership Hedged 20260310 0 20.01 20.05 20.01 20.01 1800 20.01
LFE-PB.TO Canadian Life Companies Split Corp 20260310 0 10.43 10.44 10.43 10.44 26719 10.44 up up correct
LFE.TO Canadian Life Companies Split Corp 20260310 0 6.52 6.94 6.3 6.76 300500 6.76 up up correct
LGD.TO Liberty Gold Corp 20260310 0 1.4 1.43 1.38 1.41 1278900 1.41 up up correct
LGO.TO Largo Resources Ltd 20260310 0 2.19 2.22 2.135 2.15 215041 2.15 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260310 0 30.5 30.69 30.3 30.36 131768 30.36 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260310 0 23.04 23.04 23.04 23.04 500 23.04
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260310 0 19.11 19.11 19.06 19.06 300 19.06 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260310 0 18.55 18.64 18.5 18.52 16522 18.52 down down correct
LNF.TO Leon's Furniture Limited 20260310 0 26.65 27.25 26.65 27.15 43233 26.41 up up correct
LNR.TO Linamar Corporation 20260310 0 87.21 89.94 87.21 88.55 90688 88.55 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260310 0 38.46 38.46 38.46 38.46 0 38.46
LS.TO Middlefield Healthcare & Life Sciences ETF 20260310 0 11.6 11.67 11.57 11.59 14225 11.59 down down correct
LSPD.TO Lightspeed POS Inc 20260310 0 13.06 13.06 12.54 12.81 587517 12.81 down down correct
LUC.TO Lucara Diamond Corp 20260310 0 0.28 0.285 0.28 0.28 696014 0.28
LUG.TO Lundin Gold Inc 20260310 0 116.71 121.3 116.45 119.21 599800 117.635 up up correct
LUN.TO Lundin Mining Corporation 20260310 0 35.68 37.35 35.6 36.35 2481200 36.35 up down incorrect
MAL.TO Magellan Aerospace Corporation 20260310 0 23.77 25.18 23.4 24.59 40335 24.59 up up correct
MARI.TO Marimaca Copper Corp 20260310 0 9.56 9.56 9.23 9.35 168771 9.35 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260310 0 28.75 28.75 28.58 28.58 1525 28.58 down up incorrect
MBX.TO Microbix Biosystems Inc 20260310 0 0.245 0.26 0.245 0.26 111450 0.26 up up correct
MCB.TO McCoy Global Inc 20260310 0 2.6 2.75 2.6 2.65 96089 2.65 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260310 0 55.58 55.73 55.38 55.38 601 55.38 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260310 0 24.16 24.23 24.16 24.23 500 24.23 up up correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260310 0 19.95 19.97 19.95 19.97 5500 19.97 up down incorrect
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260310 0 68.52 68.52 68.19 68.19 216 68.19 down up incorrect
MDI.TO Major Drilling Group International Inc 20260310 0 16.48 16.76 16.43 16.59 166871 16.59 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260310 0 0.87 0.88 0.85 0.88 55731 0.88 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20260310 0 3.1 3.335 3.1 3.25 38736 3.25 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260310 0 38.3 38.3 38.3 38.3 200 38.3
MEQ.TO Mainstreet Equity Corp 20260310 0 180.9 187.47 180.9 185 7849 185 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260310 0 22 22.11 22 22.11 2392 22.11 up up correct
MFC-PC.TO Manulife Financial Corporation 20260310 0 21.78 21.81 21.78 21.81 1700 21.81 up up correct
MFC-PF.TO Manulife Financial Corporation 20260310 0 19.55 19.55 19.55 19.55 2015 19.55
MFC-PI.TO MFC-PI 20260310 0 25.61 25.61 25.51 25.51 395 25.51 down up incorrect
MFC-PJ.TO Manulife Financial Corporation 20260310 0 25.4 25.53 25.4 25.53 1300 25.53 up up correct
MFC-PK.TO Manulife Financial Corporation 20260310 0 25.4 25.4 25.34 25.4 1800 25.4
MFC-PL.TO Manulife Financial Corporation 20260310 0 24.84 24.9 24.84 24.9 2300 24.9 up down incorrect
MFC-PM.TO Manulife Financial Corp PREF SE 20260310 0 25 25 24.8 24.8 2800 24.8 down down correct
MFC-PN.TO Manulife Financial Corporation 20260310 0 24.45 24.45 24.45 24.45 0 24.45
MFC-PP.TO MFC-PP 20260310 0 19.55 19.55 19.55 19.55 0 19.55
MFC-PQ.TO MFC-PQ 20260310 0 25.47 25.5 25.47 25.5 305 25.5 up up correct
MFC.TO Manulife Financial Corporation 20260310 0 45.45 46.205 45.22 45.88 9618765 45.88 up up correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260310 0 47.6177 47.6177 47.6177 47.6177 0 47.6177
MFI.TO Maple Leaf Foods Inc 20260310 0 28.54 28.62 27.65 27.9 297736 27.9 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260310 0 15.57 15.6 15.57 15.58 10314 15.58 up up correct
MG.TO Magna International Inc 20260310 0 78.22 79.79 78 78.49 1309852 78.49 up down incorrect
MGA.TO Mega Uranium Ltd 20260310 0 0.63 0.66 0.61 0.64 1115200 0.64 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260310 0 17.06 17.06 17.06 17.06 0 17.06
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260310 0 16.07 16.07 16.01 16.01 5311 16.01 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260310 0 33.82 33.88 33.71 33.71 500 33.71 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260310 0 20.21 20.21 19.65 19.79 4365 19.79 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260310 0 17.46 17.515 17.46 17.5 109117 17.5 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260310 0 41.49 41.49 41.49 41.49 0 41.49
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260310 0 45.51 45.63 45.32 45.32 5860 45.32 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260310 0 37.91 37.91 37.91 37.91 0 37.91
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260310 0 19.15 19.21 19.15 19.18 25919 19.18 up up correct
MKP.TO MCAN Mortgage Corporation 20260310 0 23.6 24.01 23.4 23.72 53900 23.2771 up down incorrect
MMP-UN.TO Precious Metals And Mining Trust 20260310 0 4.38 4.64 4.38 4.56 6001 4.56 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260310 0 67.35 67.53 65.56 65.99 16887 65.99 down down correct
MNT-U.TO MNT-U 20260310 0 55.25 55.25 54.1 54.1 1358 54.1 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260310 0 73.91 74.5 73.33 74.19 17883 74.19 up down incorrect
MPC-C.TO Madison Pacific Properties Inc 20260310 0 4.5 4.5 4.5 4.5 200 4.5
MPC.TO Madison Pacific Properties Inc 20260310 0 4.89 4.89 4.89 4.89 0 4.89
MPCT-UN.TO Dream Impact Trust 20260310 0 1.62 1.68 1.57 1.57 33000 1.57 down down correct
MPVD.TO Mountain Province Diamonds Inc 20260310 0 0.065 0.065 0.065 0.065 17905 0.065
MRC.TO Morguard Corporation 20260310 0 115.7 115.8 115.49 115.5 2514 115.5 down up incorrect
MRD.TO Melcor Developments Ltd 20260310 0 17.01 17.5 16.92 17.485 18301 17.485 up down incorrect
MRE.TO Martinrea International Inc 20260310 0 9.54 9.91 9.525 9.71 148564 9.71 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260310 0 18.06 18.16 17.93 18.05 24867 18.05 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260310 0 6.51 6.6 6.5 6.59 4092 6.59 up up correct
MRU.TO Metro Inc 20260310 0 94.97 95.72 94.49 94.72 504499 94.72 down down correct
MSV.TO Minco Silver Corporation 20260310 0 0.5 0.5 0.5 0.5 0 0.5
MTL.TO Mullen Group Ltd 20260310 0 17.01 17.19 16.76 16.95 278831 16.95 down down correct
MTY.TO MTY Food Group Inc 20260310 0 39.48 39.6 38.82 39.02 38900 39.02 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260310 0 18.1 18.19 18.1 18.15 73042 18.15 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260310 0 66.76 66.76 66.59 66.59 500 66.59 down down correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260310 0 59.04 59.04 59 59 1100 59 down down correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260310 0 56.48 56.48 56.48 56.48 0 56.48
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260310 0 49.51 49.51 49.51 49.51 0 49.51
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260310 0 37.96 37.96 37.96 37.96 0 37.96
MUX.TO McEwen Mining Inc 20260310 0 33.95 36 33.7 35.09 85045 35.09 up up correct
MX.TO Methanex Corporation 20260310 0 71.04 71.27 67.11 68.49 521673 68.49 down up incorrect
MXG.TO Maxim Power Corp 20260310 0 4.45 4.52 4.45 4.47 3623 4.47 up up correct
NA-PC.TO National Bank of Canada 20260310 0 26.75 26.75 26.75 26.75 0 26.75
NA-PE.TO National Bank of Canada 20260310 0 25.75 25.75 25.75 25.75 200 25.75
NA-PG.TO National Bank of Canada 20260310 0 26.8 26.8 26.8 26.8 1100 26.8
NA-PS.TO National Bank of Canada 20260310 0 26.17 26.17 26.17 26.17 600 26.17
NA.TO National Bank of Canada 20260310 0 185.59 186.63 183.77 183.94 1743971 183.94 down down correct
NALT.TO NBI Liquid Alternatives ETF 20260310 0 24.03 24.06 23.88 24.06 2285 24.06 up down incorrect
NANO.TO Nano One Materials Corp 20260310 0 0.91 0.95 0.89 0.95 162400 0.95 up up correct
NCF.TO Northcliff Resources Ltd 20260310 0 0.42 0.42 0.41 0.415 36100 0.415 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20260310 0 40.96 40.96 40.96 40.96 103 40.96
NDM.TO Northern Dynasty Minerals Ltd 20260310 0 1.83 1.945 1.82 1.92 984591 1.92 up down incorrect
NEO.TO Neo Performance Materials Inc 20260310 0 24.94 25.99 24.88 25.68 230837 25.68 up up correct
NEXT.TO NextSource Materials Inc 20260310 0 0.29 0.308 0.29 0.3 91753 0.3 up up correct
NFI.TO NFI Group Inc 20260310 0 16.15 16.38 15.78 15.82 420921 15.82 down down correct
NG.TO NovaGold Resources Inc 20260310 0 16.61 17.35 16.6 16.69 438189 16.69 up up correct
NGD.TO New Gold Inc 20260310 0 15.57 16.09 15.5 15.66 1963400 15.66 up up correct
NGPE.TO NBI Global Private Equity ETF 20260310 0 42.54 43 42.53 42.78 1929 42.78 up up correct
NHYB.TO NBI High Yield Bond ETF 20260310 0 21.75 21.75 21.7 21.74 6500 21.74 down up incorrect
NINT.TO NBI Active International Equity ETF 20260310 0 25.95 25.95 25.95 25.95 0 25.95
NOA.TO North American Construction Group Ltd 20260310 0 22.48 22.72 22.11 22.68 151476 22.68 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260310 0 48.4 48.4 48.4 48.4 0 48.4
NPI-PA.TO NPI-PA 20260310 0 25 25.03 24.95 24.98 46880 24.98 down down correct
NPI-PB.TO NPI-PB 20260310 0 22.99 22.99 22.99 22.99 0 22.99
NPI.TO Northland Power Inc 20260310 0 21.25 21.48 21.06 21.38 496653 21.38 up down incorrect
NPK.TO Verde Agritech Plc 20260310 0 1.37 1.37 1.23 1.26 82873 1.26 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260310 0 26.74 26.74 26.67 26.73 1437 26.73 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260310 0 27.46 27.46 27.46 27.46 443 27.46
NSCB.TO NBI Sustainable Canadian Bond ETF 20260310 0 22.55 22.55 22.54 22.54 1000 22.54 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260310 0 22.64 22.69 22.62 22.62 10000 22.62 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260310 0 48.23 48.23 48.23 48.23 0 48.23
NSGE.TO NBI Sustainable Global Equity ETF 20260310 0 39.82 39.82 39.82 39.82 0 39.82
NTR.TO Nutrien Ltd 20260310 0 102.41 104.18 102.04 103.4 1972415 103.4 up up correct
NUAG.TO New Pacific Metals Corp 20260310 0 6.21 6.61 6.21 6.46 221653 6.46 up down incorrect
NUBF.TO NBI Unconstrained Fixed Income ETF 20260310 0 21.17 21.17 21.16 21.16 1000 21.16 down up incorrect
NUSA.TO NBI Active U.S. Equity ETF 20260310 0 46.86 46.93 46.69 46.69 2242 46.69 down down correct
NVO.TO Novo Resources Corp 20260310 0 0.115 0.12 0.1025 0.1025 706071 0.1025 down down correct
NWC.TO The North West Company Inc 20260310 0 55.25 55.28 54.56 54.78 134196 54.78 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260310 0 5.67 5.78 5.65 5.66 578382 5.66 down down correct
NXE.TO NexGen Energy Ltd 20260310 0 17.2 18.23 17.14 17.65 2958370 17.65 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260310 0 8.99 8.99 8.79 8.84 3154 8.84 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20260310 0 6.71 6.71 6.6 6.645 22573 6.645 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260310 0 7.65 7.74 7.565 7.59 161913 7.59 down down correct
NXTG.TO First Trust Indxx NextG ETF 20260310 0 15.53 15.53 15.53 15.53 0 15.53
OBE.TO Obsidian Energy Ltd 20260310 0 11.43 11.63 11.22 11.41 458949 11.41 down down correct
OGC.TO OceanaGold Corporation 20260310 0 51.74 52.16 50.56 51.16 649782 51.16 down down correct
OGD.TO Orbit Garant Drilling Inc 20260310 0 2.26 2.26 2.15 2.25 25773 2.25 down down correct
OGI.TO OrganiGram Holdings Inc 20260310 0 1.94 1.99 1.94 1.95 183500 1.95 up up correct
OLA.TO Orla Mining Ltd 20260310 0 24.8 25.38 24.46 24.8 784914 24.8
OLY.TO Olympia Financial Group Inc 20260310 0 121.75 122.38 121 122.38 1602 122.38 up down incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20260310 0 49.36 49.36 49.36 49.36 200 49.36
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260310 0 26.24 26.24 26.24 26.24 0 26.24
ONEQ.TO ONE Global Equity ETF 20260310 0 51.82 51.82 51.82 51.82 100 51.82
ONEX.TO Onex Corporation 20260310 0 99.73 101.96 98.88 100.55 110878 100.55 up up correct
OR.TO Osisko Gold Royalties Ltd 20260310 0 59.68 60.58 58.56 59.33 251333 59.33 down up incorrect
ORV.TO Orvana Minerals Corp 20260310 0 1.89 2.1 1.89 2.01 215810 2.01 up up correct
OTEX.TO Open Text Corporation 20260310 0 34.66 34.76 33.41 33.71 1365690 33.71 down down correct
OVV.TO Ovintiv Inc 20260310 0 72.05 73.6 71.3 71.86 339743 71.4673 down down correct
PAAS.TO Pan American Silver Corp 20260310 0 84.81 87 83.06 83.51 999485 83.51 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260310 0 18.25 18.25 18.25 18.25 100 18.25
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260310 0 16.45 16.46 16.43 16.43 6800 16.43 down down correct
PBH.TO Premium Brands Holdings Corporation 20260310 0 98.67 99.72 97.91 97.97 66637 97.97 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260310 0 62.11 62.11 62.11 62.11 0 62.11
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260310 0 48.37 48.37 48.37 48.37 0 48.37
PBL.TO Pollard Banknote Limited 20260310 0 18.7 18.94 18.35 18.8 174388 18.8 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260310 0 15.89 16 15.86 16 1838 16 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260310 0 18.38 18.38 18.35 18.35 1200 18.35 down down correct
PD.TO Precision Drilling Corporation 20260310 0 124.13 126.275 122.72 124.21 94092 124.21 up down incorrect
PDC.TO Invesco Canadian Dividend Index ETF 20260310 0 44.06 44.47 44.06 44.32 4606 44.32 up down incorrect
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260310 0 40.63 40.64 40.44 40.44 1200 40.44 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260310 0 9.55 9.55 9.43 9.46 14619 9.46 down down correct
PDV-PA.TO PDV-PA 20260310 0 11.5 11.5 11.5 11.5 0 11.5
PDV.TO Prime Dividend Corp 20260310 0 11.55 11.55 11.55 11.55 100 11.55
PET.TO Pet Valu Holdings Ltd 20260310 0 24.31 24.46 23.66 23.71 121174 23.71 down down correct
PEY.TO Peyto Exploration & Development Corp 20260310 0 26.74 27.24 26.59 26.93 700145 26.93 up down incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260310 0 26.93 26.98 26.93 26.98 7681 26.98 up down incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260310 0 10.14 10.16 10.14 10.14 28574 10.14
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260310 0 19.46 19.47 19.46 19.46 6721 19.46
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260310 0 21.09 21.33 21.09 21.22 7092 21.22 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260310 0 15.93 15.98 15.93 15.96 21028 15.96 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260310 0 15.69 15.7 15.69 15.69 22000 15.69
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260310 0 9.47 9.47 9.47 9.47 10788 9.47
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260310 0 7.11 7.11 7.07 7.1 13111 7.1 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260310 0 44.2 44.35 44.2 44.35 4000 44.35 up up correct
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260310 0 39.8 39.81 39.79 39.79 7400 39.79 down down correct
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260310 0 20.73 20.73 20.73 20.73 0 20.73
PHX.TO PHX Energy Services Corp 20260310 0 12.54 12.815 12.42 12.51 253204 12.51 down up incorrect
PHYS-U.TO PHYS-U 20260310 0 39.57 39.8 39.43 39.51 2736 39.51 down down correct
PHYS.TO Sprott Physical Gold Trust 20260310 0 53.81 54.07 53.38 53.68 313208 53.68 down down correct
PIC-A.TO Premium Income Corporation 20260310 0 8.66 9 8.66 8.93 30820 8.81 up down incorrect
PIC-PA.TO PIC-PA 20260310 0 16.48 16.48 16.4 16.45 23891 16.3441 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260310 0 30.72 30.72 30.72 30.72 579 30.72
PIF.TO Polaris Infrastructure Inc 20260310 0 12.06 12.17 12.06 12.08 11522 12.08 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20260310 0 20.74 20.74 20.74 20.74 200 20.74
PINV.TO Purpose Global Innovators Fund ETF 20260310 0 24.61 24.61 24.61 24.61 0 24.61
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260310 0 18.8 18.8 18.8 18.8 527 18.8
PLZ-UN.TO Plaza Retail REIT 20260310 0 4.31 4.35 4.31 4.33 24587 4.33 up up correct
PME.TO Sentry Select Primary Metals Corp 20260310 0 5.72 5.91 5.72 5.82 2880 5.82 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260310 0 19.96 19.99 19.95 19.99 4200 19.99 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260310 0 18.29 18.29 18.25 18.27 150241 18.27 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260310 0 27.09 27.09 26.79 26.79 3707 26.79 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260310 0 18.74 18.74 18.74 18.74 3100 18.74
PNC-A.TO Postmedia Network Canada Corp 20260310 0 0.9 0.9 0.9 0.9 0 0.9
PNC-B.TO Postmedia Network Canada Corp 20260310 0 0.95 0.95 0.95 0.95 0 0.95
PNE.TO Pine Cliff Energy Ltd 20260310 0 0.67 0.68 0.66 0.67 121300 0.67
PNP.TO Pinetree Capital Ltd 20260310 0 9.85 9.93 9.8 9.93 3724 9.93 up up correct
POU.TO Paramount Resources Ltd 20260310 0 28.78 29.34 28.7 29.31 286093 29.31 up up correct
POW-PA.TO POW-PA 20260310 0 24.72 24.81 24.72 24.72 2700 24.72
POW-PB.TO POW-PB 20260310 0 24.01 24.01 23.9 23.9 8900 23.9 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20260310 0 25.22 25.3 25.22 25.3 890 25.3 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260310 0 22.79 22.96 22.79 22.96 450 22.96 up up correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260310 0 24.8 24.8 24.75 24.75 3925 24.75 down up incorrect
POW.TO Power Corporation of Canada 20260310 0 65.36 66.65 65.25 65.7 1222307 65.7 up down incorrect
PPL-PA.TO Pembina Pipeline Corporation 20260310 0 24.99 25 24.99 25 19805 25 up down incorrect
PPL-PC.TO Pembina Pipeline Corporation 20260310 0 24.8 24.8 24.8 24.8 0 24.8
PPL-PE.TO Pembina Pipeline Corporation 20260310 0 25.79 25.8 25.7 25.75 2190 25.75 down down correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260310 0 25.63 26.03 25.63 25.92 1500 25.92 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20260310 0 26.2 26.54 26.13 26.54 1000 26.54 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260310 0 25.51 25.6 25.51 25.58 1000 25.58 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260310 0 25.59 25.73 25.59 25.73 10400 25.73 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260310 0 25.6 25.69 25.6 25.69 4500 25.69 up up correct
PPL.TO Pembina Pipeline Corporation 20260310 0 60.6 61.05 60.2 60.67 4983049 60.67 up up correct
PPR.TO Prairie Provident Resources Inc 20260310 0 0.5 0.5 0.46 0.46 6500 0.46 down down correct
PPTA.TO Midas Gold Corp. 20260310 0 45.18 47.13 44.66 44.77 247672 44.77 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260310 0 10.35 10.36 10.35 10.35 15161 10.35
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260310 0 38.6 38.6 38.32 38.38 2624 38.38 down down correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260310 0 10.5 10.51 10.5 10.5 1173 10.5
PRM-PA.TO Big Pharma Split Corp 20260310 0 10.27 10.27 10.27 10.27 200 10.27
PRM.TO Big Pharma Split Corp 20260310 0 14.01 14.26 14.01 14.26 2000 14.26 up up correct
PRN.TO Profound Medical Corp 20260310 0 7.1 7.73 7.1 7.3 19447 7.3 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260310 0 20.47 20.47 20.47 20.47 0 20.47
PRQ.TO Petrus Resources Ltd 20260310 0 1.85 1.85 1.83 1.83 59951 1.83 down up incorrect
PRU.TO Perseus Mining Limited 20260310 0 5.29 5.4 5.28 5.37 34291 5.37 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260310 0 6.17 6.39 6.17 6.3 52856 6.3 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260310 0 50.05 50.05 50.04 50.05 71079 50.05
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260310 0 18.13 18.16 18.13 18.13 33607 18.13
PSD.TO Pulse Seismic Inc 20260310 0 4.78 4.87 4.6 4.71 26255 4.71 down down correct
PSI.TO Pason Systems Inc 20260310 0 12.68 12.85 12.65 12.76 101130 12.76 up up correct
PSK.TO PrairieSky Royalty Ltd 20260310 0 31.09 31.63 30.995 31.51 557734 31.51 up up correct
PSLV-U.TO PSLV-U 20260310 0 29.13 29.23 28.76 28.82 12912 28.82 down up incorrect
PSLV.TO Sprott Physical Silver Trust 20260310 0 39.51 39.7 38.56 39.2 238473 39.2 down up incorrect
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260310 0 100.12 100.13 100.12 100.13 20309 100.13 up up correct
PTB.TO Invesco Tactical Bond ETF 20260310 0 16.03 16.03 16.01 16.01 641 16.01 down up incorrect
PTM.TO Platinum Group Metals Ltd 20260310 0 3.19 3.32 3.17 3.2 204326 3.2 up up correct
PVS-PH.TO Partners Value Split Corp 20260310 0 25.2 25.2 25.2 25.2 5100 25.2
PWF-PA.TO Power Financial Corporation 20260310 0 14.23 14.23 14.23 14.23 0 14.23
PWF-PE.TO Power Financial Corporation 20260310 0 24.06 24.06 24.05 24.06 2100 24.06
PWF-PF.TO Power Financial Corporation 20260310 0 23.07 23.1 23.02 23.05 1410 23.05 down down correct
PWF-PH.TO PWF-PH 20260310 0 25 25 25 25 200 25
PWF-PK.TO Power Financial Corporation 20260310 0 21.95 22 21.91 22 2150 22 up up correct
PWF-PL.TO Power Financial Corporation 20260310 0 22.55 22.61 22.51 22.59 2100 22.59 up down incorrect
PWF-PO.TO Power Financial Corporation 20260310 0 25.07 25.07 25.07 25.07 300 25.07
PWF-PP.TO Power Financial Corporation 20260310 0 19.9 19.9 19.9 19.9 0 19.9
PWF-PR.TO Power Financial Corporation 20260310 0 24.18 24.18 24.08 24.08 1600 24.08 down down correct
PWF-PS.TO Power Financial Corporation 20260310 0 21.7 21.7 21.7 21.7 200 21.7
PWF-PT.TO Power Financial Corporation 20260310 0 25 25 25 25 1200 25
PWF-PZ.TO Power Financial Corporation 20260310 0 22.85 22.85 22.85 22.85 400 22.85
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260310 0 57.87 57.91 57.67 57.67 385 57.67 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260310 0 57.15 57.15 57.15 57.15 100 57.15
PXT.TO Parex Resources Inc 20260310 0 22.99 23.45 22.81 23.34 1149935 23.34 up down incorrect
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260310 0 74.06 74.06 73.89 73.89 300 73.89 down down correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260310 0 19.28 19.28 19.28 19.28 0 19.28
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260310 0 18.54 18.54 18.54 18.54 0 18.54
PYF.TO Purpose Premium Yield Fund Series ETF 20260310 0 16.62 16.63 16.59 16.605 25118 16.605 down down correct
PYR.TO PyroGenesis Canada Inc. 20260310 0 0.6 0.64 0.6 0.6 57266 0.6
PZA.TO Pizza Pizza Royalty Corp 20260310 0 15.8 16.1 15.8 15.95 23511 15.95 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260310 0 30.41 30.42 30.38 30.4 12727 30.4 down down correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260310 0 42.61 42.61 42.61 42.61 0 42.61
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260310 0 220.81 220.81 220.41 220.41 237 220.41 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260310 0 93.64 93.7 93.52 93.7 15432 93.7 up up correct
QBR-A.TO Quebecor Inc 20260310 0 58.9 58.9 58.9 58.9 140 58.5073
QBR-B.TO Quebecor Inc 20260310 0 58.5 59.29 58.38 59.05 1793400 58.6477 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260310 0 67.21 68.96 67.21 67.82 1204 67.82 up up correct
QBTC.TO Bitcoin Fund Unit 20260310 0 92.57 93.25 91.69 91.69 3800 91.69 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260310 0 15.29 15.29 14.81 14.915 4398 14.915 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260310 0 196.46 198.1 196.46 196.67 5153 196.67 up up correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260310 0 21.1 21.1 21.1 21.1 114 21.1
QCN.TO Mackenzie Canadian Equity Index ETF 20260310 0 203.98 205.18 203.68 203.9 21167 203.9 down down correct
QDX.TO Mackenzie International Equity Index ETF 20260310 0 148.6 150.5 148.6 149.05 2481 149.05 up down incorrect
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260310 0 88.08 88.12 87.99 87.99 500 87.99 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260310 0 162.58 162.58 162.58 162.58 0 162.58
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260310 0 80.58 80.58 80.58 80.58 0 80.58
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260310 0 77.84 77.84 77.79 77.79 601 77.79 down down correct
QEC.TO Questerre Energy Corporation 20260310 0 0.3 0.3 0.28 0.29 57200 0.29 down down correct
QETH-UN.TO The Ether Fund 20260310 0 44.58 44.8 44.31 44.63 4651 44.63 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260310 0 81.64 81.64 81.64 81.64 101 81.64
QINF.TO Mackenzie Global Infrastructure Index ETF 20260310 0 172.25 172.25 171.42 171.42 8163 171.42 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260310 0 193.55 195.01 192.95 193.31 5838 193.31 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260310 0 30.08 30.3 30.08 30.08 404 30.08
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260310 0 26.08 26.08 26.08 26.08 0 26.08
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260310 0 120.51 120.51 120.51 120.51 0 120.51
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260310 0 99.99 99.99 99.99 99.99 500 99.99
QSP-UN.TO Restaurant Brands International Limited Partnership 20260310 0 97.14 97.14 97.14 97.14 0 97.14
QSR.TO Restaurant Brands International Inc 20260310 0 99.48 99.55 97.41 97.76 936775 97.76 down down correct
QTRH.TO Quarterhill Inc 20260310 0 1.1 1.17 1.08 1.12 291949 1.12 up down incorrect
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260310 0 81.32 81.65 81.32 81.5 2405 81.5 up down incorrect
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260310 0 85.78 85.78 85.78 85.78 0 85.78
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260310 0 265.67 268.295 265.24 265.95 8127 265.95 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260310 0 21.03 21.03 21.03 21.03 872 21.03
RAY-A.TO Stingray Group Inc 20260310 0 15 15.25 15 15.06 17931 15.06 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260310 0 142.85 142.85 138.66 140.3 289346 140.3 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260310 0 39.92 40.48 39.87 40.13 46012 40.13 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260310 0 18.78 18.78 18.77 18.77 9015 18.77 down up incorrect
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260310 0 25.03 25.03 24.99 24.99 2700 24.99 down up incorrect
RBOT.TO Horizons Robotics and Automation Index ETF 20260310 0 33.66 33.96 33.54 33.65 2513 33.65 down up incorrect
RBY.TO Rubellite Energy Inc. 20260310 0 3.09 3.1 2.9 3.07 136204 3.07 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260310 0 39.88 40.18 39.85 39.88 12396 39.88
RCH.TO Richelieu Hardware Ltd 20260310 0 41.02 42.25 40.88 41.78 67631 41.78 up up correct
RCI-A.TO Rogers Communications Inc 20260310 0 55.26 55.5 55.26 55.5 857 55.5 up up correct
RCI-B.TO Rogers Communications Inc 20260310 0 54.66 54.75 53.77 54.05 2499612 54.05 down up incorrect
REAL.TO Real Matters Inc 20260310 0 5.71 6.03 5.71 5.99 16081 5.99 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260310 0 19.05 19.42 18.89 19.15 775787 19.15 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260310 0 26.8 26.8 26.8 26.8 0 26.8
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260310 0 36.73 36.89 36.4 36.43 4824 36.43 down up incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260310 0 38.68 38.69 38.68 38.69 401 38.69 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260310 0 17.78 17.83 17.78 17.83 729 17.83 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260310 0 23.68 23.68 23.51 23.51 3290 23.51 down down correct
RIRA.TO Russell Investments Real Assets 20260310 0 20.48 20.48 20.48 20.48 0 20.48
RIT.TO CI Canadian REIT ETF 20260310 0 17.18 17.2 17.16 17.2 2476 17.2 up up correct
ROOT.TO Roots Corporation 20260310 0 3.39 3.4 3.28 3.36 6350 3.36 down down correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260310 0 26.61 26.61 26.61 26.61 100 26.61
RPD.TO RBC Quant European Dividend Leaders ETF 20260310 0 35.87 36.04 35.7 35.7 1778 35.7 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260310 0 34.67 34.67 34.67 34.67 0 34.67
RPF.TO RBC Canadian Preferred Share ETF 20260310 0 24.77 24.77 24.68 24.73 3419 24.73 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260310 0 18.88 18.89 18.88 18.88 14480 18.88
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260310 0 18.34 18.35 18.34 18.34 15437 18.34
RS-PA.TO Real Estate & E-Comm Split Corp 20260310 0 10.18 10.2 10.16 10.17 15990 10.17 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20260310 0 9.68 9.88 9.68 9.77 20879 9.77 up up correct
RSI.TO Rogers Sugar Inc 20260310 0 6.58 6.605 6.55 6.59 211538 6.59 up down incorrect
RTG.TO RTG Mining Inc 20260310 0 0.04 0.04 0.03 0.035 80900 0.035 down up incorrect
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260310 0 20.31 20.31 20.31 20.31 400 20.31
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260310 0 27.67 27.72 27.55 27.55 1390 27.55 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260310 0 28.18 28.18 28.07 28.07 1315 28.07 down down correct
RUS.TO Russel Metals Inc 20260310 0 46.33 47.3 46.31 46.7 291400 46.7 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260310 0 21.33 21.33 21.33 21.33 0 21.33
RVX.TO Resverlogix Corp 20260310 0 0.12 0.12 0.12 0.12 4505 0.12
RY-PS.TO Royal Bank of Canada 20260310 0 26.28 26.43 26.27 26.43 3598 26.43 up up correct
RY.TO Royal Bank of Canada 20260310 0 223.22 226.89 222.26 224.61 2031002 224.61 up up correct
S.TO Sherritt International Corporation 20260310 0 0.185 0.21 0.18 0.195 1461606 0.195 up up correct
SAM.TO Starcore International Mines Ltd 20260310 0 0.96 1.02 0.94 0.97 479500 0.97 up down incorrect
SAP.TO Saputo Inc 20260310 0 43.07 43.405 42.54 42.95 741773 42.95 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260310 0 0.23 0.235 0.22 0.235 146354 0.235 up up correct
SBC-PA.TO SBC-PA 20260310 0 10.43 10.44 10.42 10.44 34750 10.44 up up correct
SBC.TO Brompton Split Banc Corp 20260310 0 11.34 11.7 11.34 11.6 90800 11.6 up down incorrect
SBI.TO Serabi Gold plc 20260310 0 6.1 6.45 6.1 6.4 35387 6.4 up down incorrect
SBR.TO Silver Bear Resources Plc 20260310 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20260310 0 63.8 63.9 63.39 63.39 782 63.39 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260310 0 47.08 47.08 47.08 47.08 100 47.08
SBT.TO Purpose Silver Bullion Fund 20260310 0 43.84 44.25 43.76 43.76 1045 43.76 down down correct
SCR.TO Score Media and Gaming Inc 20260310 0 35.04 37.09 34.98 36.98 357493 36.98 up up correct
SDE.TO Spartan Delta Corp. 20260310 0 10.42 10.71 10.35 10.64 431300 10.64 up up correct
SEA.TO Seabridge Gold Inc 20260310 0 46.71 48.27 46.29 47.24 158788 47.24 up up correct
SEC.TO Senvest Capital Inc 20260310 0 345 345 345 345 0 345
SES.TO Secure Energy Services Inc 20260310 0 19.16 19.425 18.97 19.29 435895 19.29 up up correct
SFC.TO Sagicor Financial Company Ltd 20260310 0 9.5 9.9 9.44 9.84 69850 9.84 up up correct
SFD.TO NXT Energy Solutions Inc 20260310 0 0.38 0.38 0.38 0.38 8500 0.38
SFI.TO Solution Financial Inc. 20260310 0 0.275 0.275 0.275 0.275 10000 0.275
SGR-U.TO Slate Grocery REIT 20260310 0 11.41 11.41 11.4 11.4 2000 11.4 down down correct
SGR-UN.TO Slate Grocery REIT 20260310 0 15.39 15.65 15.36 15.46 92920 15.46 up up correct
SGY.TO Surge Energy Inc 20260310 0 8.16 8.315 8.1 8.25 673732 8.25 up up correct
SHLE.TO Source Energy Services Ltd 20260310 0 16.46 16.6 15.74 16.11 41433 16.11 down down correct
SHOP.TO Shopify Inc 20260310 0 181.5 181.96 174.06 175.78 1615900 175.78 down down correct
SIA.TO Sienna Senior Living Inc 20260310 0 23.04 23.36 22.86 23.05 188159 23.05 up down incorrect
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260310 0 13.65 13.8 13.65 13.8 3700 13.8 up up correct
SII.TO Sprott Inc 20260310 0 221.4 230.43 221.4 225.74 77474 225.74 up up correct
SIS.TO Savaria Corporation 20260310 0 25.27 25.78 24.995 25.35 139085 25.35 up up correct
SJ.TO Stella-Jones Inc 20260310 0 96.37 97.06 95.23 97 147444 97 up up correct
SKE.TO Skeena Resources Limited 20260310 0 46.78 47.42 46.14 46.38 221300 46.38 down up incorrect
SKYY.TO First Trust Cloud Computing ETF 20260310 0 26.7 26.99 26.7 26.74 878 26.74 up down incorrect
SLF-PC.TO Sun Life Financial Inc 20260310 0 21.48 22.09 21.48 21.88 4400 21.88 up up correct
SLF-PD.TO Sun Life Financial Inc 20260310 0 21.45 22.1 21.45 21.89 109800 21.89 up up correct
SLF-PE.TO Sun Life Financial Inc 20260310 0 21.72 22.1 21.72 21.86 14000 21.86 up up correct
SLF-PG.TO Sun Life Financial Inc 20260310 0 19.75 19.92 19.75 19.9 7800 19.9 up up correct
SLF-PH.TO Sun Life Financial Inc 20260310 0 23.24 23.25 23.24 23.25 600 23.25 up up correct
SLF-PJ.TO Sun Life Financial Inc 20260310 0 18.5 18.5 18.5 18.5 0 18.5
SLF-PK.TO Sun Life Financial Inc 20260310 0 22.95 22.95 22.95 22.95 0 22.95
SLF.TO Sun Life Financial Inc 20260310 0 86.51 87.34 86.12 86.37 2697851 86.37 down down correct
SLR.TO Solitario Zinc Corp 20260310 0 1.15 1.3 1.14 1.3 81639 1.3 up up correct
SLS.TO Solaris Resources Inc 20260310 0 12.61 13.15 12.57 12.73 277765 12.73 up up correct
SOY.TO SunOpta Inc 20260310 0 8.78 8.795 8.74 8.77 42042 8.77 down down correct
SPB.TO Superior Plus Corp 20260310 0 6.51 6.56 6.48 6.5 618942 6.5 down down correct
SPPP-U.TO SPPP-U 20260310 0 17.29 17.29 17.29 17.29 0 17.29
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260310 0 23.82 23.95 23.53 23.58 18900 23.58 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260310 0 26.78 27.17 26.63 26.84 258868 26.84 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260310 0 15.4 15.4 15.4 15.4 107 15.4
SSRM.TO SSR Mining Inc 20260310 0 41.63 42.99 40.86 42.02 531833 42.02 up up correct
STGO.TO Steppe Gold Ltd 20260310 0 1.55 1.61 1.55 1.55 337336 1.55
STN.TO Stantec Inc 20260310 0 125.81 125.81 122.58 122.79 337771 122.79 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260310 0 25.27 25.57 25.26 25.44 4211 25.44 up up correct
SU.TO Suncor Energy Inc 20260310 0 77.65 78.68 76.82 77.76 14619960 77.76 up down incorrect
SUN104.TO Sun Life Mfs International Value A 20260310 0 34.8012 34.8012 34.8012 34.8012 0 34.8012
SVB.TO Silver Bull Resources Inc 20260310 0 0.31 0.31 0.31 0.31 38000 0.31
SVM.TO Silvercorp Metals Inc 20260310 0 16.2 16.905 16.2 16.72 1161604 16.72 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260310 0 45.33 45.8 44.49 45.33 10406 45.33
SVR.TO iShares Silver Bullion ETF 20260310 0 41.32 41.68 40.35 40.98 179000 40.98 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260310 0 4.52 4.52 4.52 4.52 100 4.52
SXP.TO Supremex Inc 20260310 0 3.62 3.62 3.58 3.58 2200 3.58 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260310 0 19.79 19.81 19.79 19.8 1200 19.8 up up correct
SYZ.TO Sylogist Ltd. 20260310 0 3.82 4 3.57 3.71 51589 3.71 down down correct
T.TO TELUS Corporation 20260310 0 18.84 18.84 18.56 18.62 11893160 18.202 down down correct
TA-PD.TO TransAlta Corporation 20260310 0 20.7 20.83 20.69 20.81 34576 20.81 up down incorrect
TA-PE.TO TA-PE 20260310 0 20.5 20.74 20.5 20.74 39000 20.74 up down incorrect
TA-PF.TO TA-PF 20260310 0 24.77 24.83 24.77 24.8 1200 24.8 up up correct
TA-PH.TO TA-PH 20260310 0 25.59 25.66 25.59 25.66 1400 25.66 up up correct
TA-PJ.TO TransAlta Corporation 20260310 0 25.8 25.8 25.8 25.8 0 25.8
TA.TO TransAlta Corporation 20260310 0 17.26 17.57 17.26 17.31 954192 17.31 up up correct
TBL.TO Taiga Building Products Ltd 20260310 0 3.53 3.54 3.53 3.54 304 3.54 up up correct
TC.TO Tucows Inc 20260310 0 24 24 21.8 21.8 7463 21.8 down up incorrect
TCL-A.TO Transcontinental Inc 20260310 0 23.41 23.55 22.92 23.19 788038 23.19 down down correct
TCL-B.TO Transcontinental Inc 20260310 0 23.29 23.4 23.28 23.4 5500 23.4 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260310 0 113.51 113.51 113.33 113.34 8400 113.34 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260310 0 26.98 27.15 26.96 26.96 33545 26.96 down up incorrect
TCS.TO Tecsys Inc 20260310 0 29.66 29.96 29.19 29.61 11108 29.61 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260310 0 14.83 14.87 14.83 14.83 86979 14.83
TCW.TO Trican Well Service Ltd 20260310 0 6.83 7.08 6.8 6.97 549785 6.9141 up down incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260310 0 25.7 25.85 25.7 25.85 2500 25.85 up down incorrect
TD-PFI.TO The Toronto-Dominion Bank 20260310 0 26.44 26.44 26.44 26.44 0 26.44
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260310 0 26.01 26.01 26.01 26.01 200 26.01
TD.TO The Toronto-Dominion Bank 20260310 0 129.92 131.16 129.6 130.25 3434499 130.25 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260310 0 12.97 12.99 12.95 12.96 108783 12.96 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260310 0 19.34 19.44 19.245 19.245 9062 19.245 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260310 0 49.83 50.24 49.55 49.805 69036 49.805 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260310 0 19.785 19.95 19.78 19.845 84913 19.845 up up correct
TECK-A.TO Teck Resources Limited 20260310 0 72.81 73.28 71.81 72.05 5477 71.924 down down correct
TECK-B.TO Teck Resources Limited 20260310 0 71.31 72.57 71.01 71.2 1321593 71.0742 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260310 0 9.77 9.78 9.76 9.77 18408 9.77
TF.TO Timbercreek Financial Corp 20260310 0 6.68 6.7 6.6 6.63 167180 6.63 down down correct
TFII.TO TFI International Inc 20260310 0 149.96 154.53 147.98 150.46 209384 150.46 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260310 0 29.08 29.54 29.08 29.3 39910 29.3 up up correct
TGFI.TO TD Active Global Income ETF 20260310 0 20.195 20.2 20.19 20.19 740 20.19 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20260310 0 30.03 30.03 30.03 30.03 100 30.03
TGO.TO TeraGo Inc 20260310 0 0.86 0.9 0.86 0.9 37600 0.9 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260310 0 15.3 15.3 15.21 15.21 946 15.21 down up incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20260310 0 31.06 31.3 30.9 30.92 30763 30.92 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260310 0 44.28 44.49 44.16 44.16 2569 44.16 down down correct
TI.TO Titan Mining Corporation 20260310 0 4.95 5.21 4.91 5.09 72977 5.09 up up correct
TIH.TO Toromont Industries Ltd 20260310 0 200.1 203.32 200.1 201.68 195818 201.68 up up correct
TILV.TO TD Q International Low Volatility ETF 20260310 0 20.44 20.53 20.29 20.34 86479 20.34 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260310 0 25.52 25.6 25.38 25.38 38157 25.38 down down correct
TKO.TO Taseko Mines Limited 20260310 0 10.01 10.21 9.86 10.02 1351918 10.02 up down incorrect
TLF.TO Brompton Tech Leaders Income ETF 20260310 0 26.42 26.82 26.42 26.55 2574 26.55 up up correct
TLG.TO Troilus Gold Corp 20260310 0 1.85 1.97 1.85 1.89 1441520 1.89 up down incorrect
TLO.TO Talon Metals Corp 20260310 0 8.45 8.9 8.43 8.8 795518 8.8 up down incorrect
TLRY.TO Tilray Inc 20260310 0 9.95 10.17 9.74 9.83 448239 9.83 down down correct
TMQ.TO Trilogy Metals Inc 20260310 0 5.51 5.795 5.49 5.54 433342 5.54 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260310 0 8.35 8.35 8.24 8.24 16357 8.24 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260310 0 26.9 27.02 26.77 26.77 35562 26.77 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260310 0 16.81 16.85 16.76 16.76 18581 16.76 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260310 0 21.29 21.37 21.22 21.23 38530 21.23 down down correct
TOT.TO Total Energy Services Inc 20260310 0 18.66 18.85 18.31 18.38 68945 18.38 down down correct
TOU.TO Tourmaline Oil Corp 20260310 0 61.71 63.47 61.71 62.77 5102540 62.77 up up correct
TOY.TO Spin Master Corp 20260310 0 18.8 19.3 18.75 19.08 143831 19.08 up up correct
TPE.TO TD International Equity Index ETF 20260310 0 28.1 28.38 27.85 27.85 181202 27.85 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20260310 0 12.6 12.63 12.59 12.63 9738 12.63 up up correct
TPU.TO TD U.S. Equity Index ETF 20260310 0 52.45 52.86 52.25 52.43 64192 52.43 down up incorrect
TQCD.TO TD Q Canadian Dividend ETF 20260310 0 26.6 26.86 26.6 26.68 290291 26.68 up down incorrect
TQGD.TO TD Q Global Dividend ETF 20260310 0 23.26 23.39 23.1 23.17 194760 23.17 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260310 0 23.51 23.64 23.38 23.38 81750 23.38 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260310 0 24.94 25.4 24.91 25.1 22613 25.1 up up correct
TRI-PB.TO Thomson Reuters Corp 20260310 0 14.6 14.6 14.5 14.5 600 14.5 down down correct
TRI.TO Thomson Reuters Corporation 20260310 0 150.6 150.6 139.63 140.74 1071403 140.74 down down correct
TRP-PA.TO TC Energy Corporation 20260310 0 21.19 21.35 21.19 21.35 200 21.35 up up correct
TRP-PB.TO TC Energy Corporation 20260310 0 18.44 18.44 18.44 18.44 0 18.44
TRP-PC.TO TC Energy Corporation 20260310 0 19.5 19.5 19.5 19.5 0 19.5
TRP-PD.TO TRP-PD 20260310 0 24.52 24.67 24.52 24.6 4911 24.6 up up correct
TRP-PE.TO TRP-PE 20260310 0 23.5 23.6 23.49 23.6 3500 23.6 up down incorrect
TRP-PF.TO TC Energy Corporation 20260310 0 20.2 20.2 20.2 20.2 440 20.2
TRP-PH.TO TRP-PH 20260310 0 16.95 16.95 16.95 16.95 2500 16.95
TRP.TO TC Energy Corporation 20260310 0 85.9 87 85.7 86.55 4321236 86.55 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260310 0 29.75 29.75 29.75 29.75 0 29.75
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260310 0 31.24 31.69 31.24 31.38 1723 31.38 up up correct
TRZ.TO Transat A.T. Inc 20260310 0 2.57 2.65 2.39 2.4 278399 2.4 down down correct
TSK.TO Talisker Resources Ltd 20260310 0 1.77 1.84 1.71 1.78 1546700 1.78 up up correct
TSL.TO Tree Island Steel Ltd 20260310 0 2.63 2.7 2.58 2.64 1956 2.64 up up correct
TSU.TO Trisura Group Ltd 20260310 0 44.28 44.98 43.9 43.91 88920 43.91 down down correct
TTP.TO TD Canadian Equity Index ETF 20260310 0 38.36 38.6 38.2 38.31 75104 38.31 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260310 0 33.01 33.46 33 33.07 23833 33.07 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260310 0 20.51 20.57 20.49 20.49 2228 20.49 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260310 0 109.96 109.96 109.67 109.7 9387 109.7 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20260310 0 23.35 23.35 23.27 23.27 3660 23.27 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260310 0 10.15 10.15 10.15 10.15 0 10.15
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260310 0 14.09 14.1 14.08 14.095 8827 14.095 up up correct
TVA-B.TO TVA Group Inc 20260310 0 0.79 0.79 0.79 0.79 46619 0.79
TVE.TO Tamarack Valley Energy Ltd 20260310 0 10.3 10.56 10.255 10.51 2322996 10.4718 up down incorrect
TVK.TO TerraVest Industries Inc 20260310 0 143.84 146.44 140.19 144.23 33907 144.23 up up correct
TWC.TO TWC Enterprises Limited 20260310 0 22.36 22.36 22.36 22.36 200 22.36
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260310 0 7.57 7.99 7.54 7.54 12600 7.54 down up incorrect
TXF-B.TO CI Tech Giants Covered Call ETF 20260310 0 28.61 28.76 28.52 28.52 1130 28.52 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260310 0 22.37 22.68 22.37 22.4 34360 22.4 up up correct
TXG.TO Torex Gold Resources Inc 20260310 0 75.49 76.96 73.78 74.93 609568 74.93 down down correct
TXP.TO Touchstone Exploration Inc 20260310 0 0.2 0.205 0.185 0.19 744513 0.19 down down correct
U-U.TO Sprott Physical Uranium Trust 20260310 0 20.28 20.6 20.04 20.39 132900 20.39 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260310 0 16.26 16.26 16.26 16.26 0 16.26
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260310 0 16.16 16.16 16.16 16.16 100 16.16
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260310 0 14.84 14.97 14.84 14.89 2400 14.89 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260310 0 37.43 37.43 37.37 37.37 231 37.37 down up incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260310 0 52.88 53.12 52.87 52.87 505 52.87 down up incorrect
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260310 0 27.63 27.63 27.63 27.63 0 27.63
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260310 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260310 0 34.56 34.56 34.56 34.56 0 34.56
UNC.TO United Corporations Limited 20260310 0 14.15 14.15 14 14 14706 14 down down correct
UNI.TO Unisync Corp 20260310 0 1.9 1.9 1.79 1.83 22014 1.83 down down correct
URB-A.TO Urbana Corporation 20260310 0 8.59 8.67 8.5 8.66 6598 8.66 up up correct
URB.TO Urbana Corporation 20260310 0 9.01 9.25 9.01 9.25 303 9.25 up up correct
URE.TO Ur-Energy Inc 20260310 0 1.98 2.125 1.96 2.08 366486 2.08 up up correct
USA.TO Americas Gold and Silver Corporation 20260310 0 11.35 11.98 11.24 11.69 990500 11.69 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260310 0 52.89 54.04 52.75 53.11 20320 53.11 up down incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260310 0 23 23.05 22.975 22.975 116783 22.975 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260310 0 51.46 51.93 51.29 51.57 10400 51.57 up up correct
VALT.TO CI Gold Bullion Fund 20260310 0 62.81 62.82 62.45 62.57 22020 62.57 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260310 0 37.36 37.57 37.25 37.3 140368 37.3 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260310 0 24.31 24.35 24.3 24.3 23701 24.3 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260310 0 70.98 71.39 70.74 70.89 80718 70.89 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260310 0 27.22 27.24 27.13 27.13 1133 27.13 down down correct
VCM.TO Vecima Networks Inc 20260310 0 12.4 12.42 12.4 12.4 2100 12.4
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260310 0 67.77 68.18 67.5 67.63 160935 67.63 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260310 0 31.82 31.95 31.73 31.76 38626 31.76 down up incorrect
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260310 0 56.48 57.15 56.28 56.32 32339 56.32 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260310 0 65.71 66.33 65.64 65.97 221512 65.97 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260310 0 44.76 45.19 44.54 44.57 20095 44.57 down up incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260310 0 45.1 45.89 45.04 45.31 75895 45.31 up down incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260310 0 71.56 72.67 71.56 71.67 25175 71.67 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260310 0 54.6 55.17 54.45 54.63 451453 54.63 up up correct
VET.TO Vermilion Energy Inc 20260310 0 15.37 15.84 15.28 15.61 1457800 15.4799 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260310 0 163.56 165.05 163 164 312909 164 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260310 0 102.91 103.34 102.23 102.42 31558 102.42 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260310 0 70.55 71.22 70.47 70.55 8255 70.55
VGRO.TO Vanguard Growth ETF Portfolio 20260310 0 43.6 43.92 43.45 43.56 314386 43.56 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260310 0 22.38 22.4 22.33 22.33 6331 22.33 down down correct
VGZ.TO Vista Gold Corp 20260310 0 3.29 3.445 3.255 3.32 106702 3.32 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260310 0 50.31 50.83 50.22 50.25 32367 50.25 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260310 0 43.24 43.765 43.09 43.18 82769 43.18 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260310 0 45 45.61 44.75 44.82 196161 44.82 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260310 0 20.41 20.48 20.35 20.38 15614 20.38 down down correct
VLE.TO Valeura Energy Inc 20260310 0 12.07 12.74 12.03 12.7 707921 12.7 up down incorrect
VLN.TO Velan Inc 20260310 0 16.01 16.02 16 16 2800 16 down up incorrect
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260310 0 82.28 84.1 82.28 82.77 16759 82.77 up up correct
VNP.TO 5N Plus Inc 20260310 0 28.74 29.52 28.435 29.17 274905 29.17 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260310 0 31.55 31.78 31.53 31.535 6478 31.535 down up incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260310 0 26.54 26.71 26.53 26.57 59186 26.57 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260310 0 23.43 23.44 23.4 23.4 114591 23.4 down up incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260310 0 24.22 24.26 24.22 24.245 54894 24.245 up down incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260310 0 107.7 108.58 107.28 107.52 70327 107.52 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260310 0 123.08 124.16 122.6 123.01 49138 123.01 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260310 0 116 116.7 115.35 115.57 14572 115.57 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260310 0 63.43 63.69 62.84 63.04 12659 63.04 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260310 0 41.3 41.3 41.11 41.11 3251 41.11 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260310 0 74.01 74.78 73.78 73.89 32245 73.89 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260310 0 46.59 47.1 46.55 46.62 3600 46.62 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260310 0 51.54 52.28 51.47 51.97 106352 51.97 up down incorrect
WCM-A.TO Wilmington Capital Management Inc 20260310 0 2.3 2.3 2.3 2.3 0 2.3
WCN.TO Waste Connections Inc 20260310 0 232.45 232.45 222.54 224.85 430893 224.85 down down correct
WCP.TO Whitecap Resources Inc 20260310 0 13.68 13.885 13.61 13.83 8561867 13.83 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260310 0 24.19 24.77 23.8 24.21 527500 24.21 up up correct
WEED.TO Canopy Growth Corporation 20260310 0 1.45 1.48 1.43 1.44 1186600 1.44 down down correct
WEF.TO Western Forest Products Inc 20260310 0 13.86 13.93 13.5 13.65 30695 13.65 down down correct
WELL.TO WELL Health Technologies Corp 20260310 0 4.41 4.555 4.315 4.33 1471562 4.33 down down correct
WFC.TO Wall Financial Corporation 20260310 0 17.39 17.39 17.28 17.28 1118 17.28 down down correct
WFG.TO West Fraser Timber Co Ltd 20260310 0 88.18 88.75 86.86 87.56 175200 87.1188 down down correct
WILD.TO WildBrain Ltd 20260310 0 1.38 1.39 1.32 1.34 124300 1.34 down down correct
WJX.TO Wajax Corporation 20260310 0 33.73 33.77 33.13 33.34 54875 33.34 down down correct
WM.TO Wallbridge Mining Company Limited 20260310 0 0.095 0.095 0.09 0.09 333773 0.09 down down correct
WN-PC.TO George Weston Limited 20260310 0 23.66 23.67 23.51 23.51 2200 23.51 down up incorrect
WN-PD.TO George Weston Limited 20260310 0 23.5 23.52 23.5 23.5 15300 23.5
WN-PE.TO George Weston Limited 20260310 0 21.96 21.99 21.95 21.99 8900 21.99 up up correct
WN.TO George Weston Limited 20260310 0 95.05 96.78 94.02 96.55 320362 96.2499 up up correct
WPK.TO Winpak Ltd 20260310 0 46.62 47.5 46.62 46.88 24194 46.88 up up correct
WPM.TO Wheaton Precious Metals Corp 20260310 0 205.01 207.59 202.3 204.88 596600 204.88 down down correct
WPRT.TO Westport Fuel Systems Inc 20260310 0 2.79 2.8 2.79 2.79 3421 2.79
WRG.TO Western Energy Services Corp 20260310 0 3.27 3.28 2.85 3.28 10839 3.28 up up correct
WRN.TO Western Copper and Gold Corporation 20260310 0 3.92 4.21 3.88 4.13 832381 4.13 up up correct
WRX.TO Western Resources Corp 20260310 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260310 0 229.02 231.77 227.57 228.63 435427 228.63 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260310 0 33.55 34 33.55 33.56 14438 33.56 up down incorrect
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260310 0 48.53 48.71 48.45 48.45 4303 48.45 down up incorrect
WTE.TO Westshore Terminals Investment Corporation 20260310 0 31.4 31.7 31.17 31.39 51500 31.39 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260310 0 48.15 48.53 48 48.09 39011 48.09 down down correct
X.TO TMX Group Limited 20260310 0 47.02 47.16 46.54 46.75 1121213 46.75 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260310 0 37.61 37.61 37.54 37.54 3320 37.54 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260310 0 33.26 33.3 33.21 33.21 25845 33.21 down down correct
XAU.TO Goldmoney Inc 20260310 0 17.8 18.43 17.74 18.03 12400 18.03 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260310 0 38.26 38.26 38.26 38.26 0 38.26
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260310 0 51.42 51.83 51.12 51.3 58125 51.3 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260310 0 33.76 33.98 33.69 33.72 62349 33.72 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260310 0 28.2 28.27 28.16 28.16 263884 28.16 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260310 0 20.2 20.26 20.2 20.205 201376 20.205 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260310 0 37.82 37.84 37.76 37.76 5696 37.76 down down correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260310 0 35.64 35.64 35.64 35.64 0 35.64
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260310 0 57.43 57.79 57.4 57.79 718 57.79 up up correct
XCG.TO iShares Canadian Growth Index ETF 20260310 0 68.69 68.9 68.41 68.41 1715 68.41 down down correct
XCH.TO iShares China Index ETF 20260310 0 23.49 23.86 23.45 23.57 59746 23.57 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260310 0 25.6 25.635 25.51 25.51 10226 25.51 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260310 0 102.55 103.09 102.15 102.24 32185 102.24 down down correct
XCV.TO iShares Canadian Value Index ETF 20260310 0 54.37 54.84 54.37 54.6 2286 54.6 up down incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260310 0 23.03 23.03 23.03 23.03 0 23.03
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260310 0 31.22 31.3 31.03 31.06 2776 31.06 down up incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260310 0 30.75 30.84 30.66 30.66 3500 30.66 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260310 0 38.03 38.37 38 38.1 155848 38.1 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260310 0 68.19 69.15 67.8 68.15 1733 68.15 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260310 0 25.44 25.44 25.44 25.44 101 25.44
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260310 0 34.56 34.56 34.4 34.4 692 34.4 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260310 0 30.51 30.53 30.51 30.53 493 30.53 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260310 0 41.68 42.06 41.62 41.82 91245 41.82 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260310 0 16.37 16.44 16.37 16.395 4147 16.395 up down incorrect
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260310 0 29.1 29.47 29.08 29.17 2812 29.17 up up correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260310 0 38.19 38.86 37.93 38.2 199795 38.2 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260310 0 34.95 35.44 34.87 35.04 10785 35.04 up down incorrect
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260310 0 47.64 48.17 47.35 47.425 236026 47.425 down up incorrect
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260310 0 38.27 38.42 38.01 38.04 4922 38.04 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260310 0 43.92 44.69 43.69 44.05 33889 44.05 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260310 0 40.6 40.97 40.415 40.54 743819 40.54 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260310 0 40.41 40.63 40.4 40.4 1434 40.4 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260310 0 37.76 38.06 37.49 37.55 7229 37.55 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260310 0 39.4 39.72 39.12 39.32 52914 39.32 down down correct
XFR.TO iShares Floating Rate Index ETF 20260310 0 20.04 20.04 20.03 20.04 13190 20.04
XGB.TO iShares Canadian Government Bond Index ETF 20260310 0 19.29 19.33 19.26 19.26 32976 19.26 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260310 0 68.08 68.6 68.08 68.12 2561 68.12 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260310 0 35.37 35.64 35.25 35.32 105223 35.32 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260310 0 19.95 19.99 19.95 19.95 2018 19.95
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260310 0 70.25 70.25 69.53 69.53 5157 69.53 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260310 0 39.01 39.06 38.89 38.89 572 38.89 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260310 0 37.35 37.47 37.31 37.31 2943 37.31 down up incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260310 0 16.5 16.59 16.5 16.545 37890 16.545 up down incorrect
XID.TO iShares India Index ETF 20260310 0 44.27 44.27 44.02 44.05 1745 44.05 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260310 0 19.78 19.84 19.755 19.755 40546 19.755 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260310 0 37.23 37.23 37.15 37.15 10755 37.15 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260310 0 43.4 43.9 43.33 43.41 78363 43.41 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260310 0 21.18 21.34 21.18 21.34 1300 21.34 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260310 0 18.59 18.72 18.59 18.59 27868 18.59
XLY.TO Auxly Cannabis Group Inc 20260310 0 0.12 0.125 0.12 0.12 456070 0.12
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260310 0 26.73 26.78 26.56 26.59 2144 26.59 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260310 0 35.79 36.2 35.63 35.64 60169 35.64 down down correct
XMF-A.TO M Split Corp 20260310 0 1.05 1.05 1.05 1.05 500 1.05
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260310 0 5.25 5.25 5.25 5.25 0 5.25
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260310 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) 20260310 0 30.18 30.45 30.01 30.01 21118 30.01 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260310 0 46.82 47.36 46.82 46.95 3693 46.95 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260310 0 33.05 33.05 33.05 33.05 0 33.05
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260310 0 32 32.17 31.76 31.76 2339 31.76 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260310 0 38.93 38.93 38.93 38.93 300 38.93
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260310 0 41.5 41.63 41.21 41.21 800 41.21 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260310 0 64.93 64.93 64.93 64.93 0 64.93
XMU.TO iShares MSCI Min Vol USA Index ETF 20260310 0 87.41 87.41 87.41 87.41 351 87.41
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260310 0 57.04 57.31 56.9 56.92 5261 56.92 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260310 0 58.38 58.7 58.38 58.38 1204 58.38
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260310 0 33.95 33.95 33.95 33.95 300 33.95
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260310 0 18.98 19.01 18.96 18.96 5584 18.96 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260310 0 44.34 44.77 44.19 44.41 74995 44.41 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260310 0 61.4 61.9 61.12 61.34 154177 61.34 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260310 0 22.94 22.96 22.9 22.9 3320 22.9 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260310 0 18.14 18.14 18.09 18.09 5591 18.09 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260310 0 26.96 27 26.96 26.96 76224 26.96
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260310 0 17.77 17.77 17.76 17.76 4100 17.76 down down correct
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260310 0 17.69 17.7 17.69 17.69 1243 17.69
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260310 0 32.02 32.3 31.97 31.97 1622 31.97 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260310 0 28.05 28.68 27.98 28.16 20032 28.16 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260310 0 19.16 19.18 19.14 19.14 109869 19.14 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260310 0 39.47 39.49 39.46 39.46 1100 39.46 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260310 0 42.47 42.47 42.47 42.47 0 42.47
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260310 0 16.9 16.92 16.88 16.88 891 16.88 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260310 0 33.94 34.28 33.75 33.88 75341 33.88 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260310 0 30.18 30.54 30.06 30.13 39574 30.13 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260310 0 69 69.5 68.65 68.83 228202 68.83 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260310 0 19.84 19.87 19.84 19.87 3018 19.87 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260310 0 37.41 37.41 37.37 37.37 6293 37.37 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260310 0 42.3 42.3 42.22 42.26 5683 42.26 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260310 0 47.78 48.62 47.75 47.86 101285 47.86 up down incorrect
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260310 0 48.65 48.68 48.31 48.31 8996 48.31 down up incorrect
XTC.TO Exco Technologies Limited 20260310 0 7.55 7.74 7.51 7.54 13347 7.54 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20260310 0 11 11 11 11 0 11
XTD.TO TDb Split Corp 20260310 0 6.36 6.7 6.36 6.69 7409 6.69 up down incorrect
XTG.TO Xtra-Gold Resources Corp 20260310 0 3.32 3.32 3.29 3.32 790 3.32
XTR.TO iShares Diversified Monthly Income ETF 20260310 0 11.95 11.99 11.95 11.95 2566 11.95
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260310 0 54.46 54.46 54.46 54.46 381 54.46
XUS-U.TO iShares Core S&P 500 Index ETF 20260310 0 42.59 42.86 42.52 42.52 3398 42.52 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260310 0 56.9 57.4 56.7 56.91 117449 56.91 up down incorrect
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260310 0 100.14 100.4 100.14 100.4 293 100.4 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260310 0 49.94 49.94 49.94 49.94 511 49.94
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260310 0 67.43 67.94 67.07 67.3 31749 67.3 down up incorrect
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260310 0 37.08 37.63 37.02 37.09 161361 37.09 up down incorrect
XWD.TO iShares MSCI World Index ETF 20260310 0 108.58 109.49 108.34 108.47 35605 108.47 down down correct
Y.TO Yellow Pages Limited 20260310 0 13.5 13.58 13.38 13.58 1200 13.58 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260310 0 5.16 5.16 5.16 5.16 0 5.16
YCM-PB.TO Commerce Split Corp Class II PR 20260310 0 5.3 5.3 5.3 5.3 4000 5.3
YCM.TO New Commerce Split Fund 20260310 0 6.95 6.95 6.95 6.95 0 6.95
YGR.TO Yangarra Resources Ltd 20260310 0 1.15 1.15 1.11 1.13 41968 1.13 down down correct
YRB.TO Yorbeau Resources Inc 20260310 0 0.07 0.07 0.07 0.07 5100 0.07
ZACE.TO BMO U.S. All Cap Equity Fund 20260310 0 53.94 53.94 53.94 53.94 1300 53.94
ZAG.TO BMO Aggregate Bond Index ETF 20260310 0 13.81 13.84 13.79 13.795 608497 13.795 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260310 0 15.04 15.11 15.02 15.03 35880 15.03 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260310 0 29.08 29.12 29.08 29.12 427 29.12 up up correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260310 0 40.05 41.06 40.05 40.35 49765 40.35 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260310 0 47.58 47.72 47.58 47.63 5934 47.63 up up correct
ZCH.TO BMO China Equity Index ETF 20260310 0 18.99 19.66 18.99 19.46 24141 19.46 up down incorrect
ZCLN.TO BMO Clean Energy Index ETF 20260310 0 18.96 19.28 18.96 19.16 4813 19.16 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260310 0 15.77 15.78 15.76 15.76 12924 15.76 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260310 0 12.73 12.75 12.7 12.7 9960 12.7 down up incorrect
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260310 0 25.85 25.86 25.84 25.86 1725 25.86 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260310 0 14.03 14.04 14.02 14.03 51785 14.03
ZDB.TO BMO Discount Bond Index ETF 20260310 0 15.16 15.2 15.14 15.15 68809 15.15 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260310 0 33.07 33.47 33.07 33.16 6500 33.16 up up correct
ZDI.TO BMO International Dividend ETF 20260310 0 29.99 30.2 29.76 29.84 43687 29.84 down up incorrect
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260310 0 72.17 72.85 72 72.2 18341 72.2 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260310 0 35.93 36.29 35.87 35.9 17926 35.9 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260310 0 29.68 29.94 29.63 29.77 95899 29.77 up up correct
ZDY-U.TO BMO US Dividend ETF 20260310 0 39.21 39.21 39.21 39.21 0 39.21
ZDY.TO BMO US Dividend ETF 20260310 0 51.75 52.21 51.75 51.87 2051 51.87 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260310 0 28.73 29.14 28.66 28.685 126415 28.685 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260310 0 59.63 60.36 59.45 59.865 1841221 59.865 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260310 0 12.55 12.55 12.525 12.53 1611 12.53 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260310 0 28.67 29.19 28.5 28.71 100674 28.71 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260310 0 95.83 96.51 95.14 96.03 74700 96.03 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260310 0 31 31.09 30.73 30.77 6418 30.77 down down correct
ZESG.TO BMO Balanced ESG ETF 20260310 0 13.99 14.07 13.99 14.03 1775 14.03 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260310 0 56.01 56.01 56.01 56.01 0 56.01
ZFH.TO BMO Floating Rate High Yield ETF 20260310 0 14.87 14.94 14.87 14.94 21880 14.94 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260310 0 12.07 12.15 12.06 12.06 33528 12.06 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260310 0 14.85 14.85 14.81 14.81 2201 14.81 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260310 0 60.04 60.25 60.04 60.25 910 60.25 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260310 0 22.87 22.87 22.87 22.87 0 22.87
ZFS.TO BMO Short Federal Bond Index ETF 20260310 0 13.92 13.94 13.915 13.915 11786 13.915 down down correct
ZGB.TO BMO Government Bond Index ETF 20260310 0 45.72 45.85 45.72 45.72 1737 45.72
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260310 0 337.7 343.02 337.61 338.52 8074 338.52 up down incorrect
ZGI.TO BMO Global Infrastructure Index ETF 20260310 0 58.04 58.04 57.73 57.73 1589 57.73 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260310 0 79.74 80.29 79.32 79.45 13690 79.45 down up incorrect
ZGRO.TO BMO Growth ETF Portfolio 20260310 0 17.75 17.82 17.66 17.69 63609 17.69 down up incorrect
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260310 0 16.75 16.75 16.75 16.75 244 16.75
ZHU.TO BMO Equal Weight US Health Care Index 20260310 0 43.26 43.26 43.26 43.26 0 43.26
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260310 0 11.08 11.08 11.03 11.045 16375 11.045 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260310 0 13.67 13.67 13.67 13.67 3300 13.67
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260310 0 18.25 18.28 18.25 18.27 1512 18.27 up up correct
ZID.TO BMO India Equity Index ETF 20260310 0 43.66 44 43.35 43.35 9173 43.35 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260310 0 52.6 52.8 52.6 52.8 301 52.8 up up correct
ZJG.TO BMO Junior Gold Index ETF 20260310 0 295.05 298.76 292.42 293.15 6342 293.15 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260310 0 18.43 18.51 18.43 18.46 39814 18.46 up down incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260310 0 59.46 59.67 59.28 59.32 25729 59.32 down up incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20260310 0 15.12 15.2 15.12 15.17 17645 15.17 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260310 0 30.94 30.99 30.85 30.85 900 30.85 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260310 0 23 23 23 23 267 23
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260310 0 39.32 39.62 39.32 39.39 1171 39.39 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260310 0 29.52 29.52 29.37 29.37 553 29.37 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260310 0 46.61 46.61 46.61 46.61 400 46.61
ZLU.TO BMO Low Volatility US Equity ETF 20260310 0 61.39 61.86 61.2 61.37 10082 61.37 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260310 0 30.73 30.73 30.73 30.73 300 30.73
ZMI.TO BMO Monthly Income ETF 20260310 0 18.9 18.95 18.84 18.85 22724 18.85 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260310 0 46.66 46.66 46.66 46.66 0 46.66
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260310 0 48.55 48.55 48.55 48.55 0 48.55
ZMID.TO BMO S&P US Mid Cap Index ETF 20260310 0 49.8 50.43 49.8 50.05 2200 50.05 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260310 0 14.23 14.26 14.2 14.2 8909 14.2 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260310 0 121.54 125.28 121.54 124.17 5935 124.17 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260310 0 12.72 12.84 12.72 12.79 9523 12.79 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260310 0 109.46 110.31 109.09 109.42 10275 109.42 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260310 0 28.39 28.39 28.39 28.39 331 28.39
ZPAY-U.TO BMO Premium Yield ETF 20260310 0 30.1 30.1 30.1 30.1 0 30.1
ZPAY.TO BMO Premium Yield ETF 20260310 0 31.4 31.54 31.3 31.45 19140 31.45 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260310 0 13.79 13.79 13.78 13.78 2358 13.78 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260310 0 12.02 12.05 12 12 3835 12 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260310 0 12.38 12.43 12.38 12.415 49475 12.415 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260310 0 23.56 23.56 23.56 23.56 0 23.56
ZPS.TO BMO Short Provincial Bond Index ETF 20260310 0 12.42 12.43 12.42 12.425 1900 12.425 up up correct
ZPW-U.TO BMO US Put Write ETF 20260310 0 14.88 14.88 14.88 14.88 0 14.88
ZPW.TO BMO US Put Write ETF 20260310 0 15.04 15.12 15.04 15.12 796 15.12 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260310 0 29.34 29.38 29.34 29.38 800 29.38 up up correct

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