CollectAI

close-tor_stocks

2026/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260311 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260311 0 10.56 10.99 10.53 10.95 859748 10.95 up up correct
ABX.TO Barrick Gold Corporation 20260311 0 61.36 61.96 60.4 61.73 8323606 61.73 up up correct
AC.TO Air Canada 20260311 0 17.42 17.69 17.3 17.61 2374012 17.61 up up correct
ACB.TO Aurora Cannabis Inc 20260311 0 4.82 4.92 4.82 4.9 148196 4.9 up up correct
ACD.TO Accord Financial Corp 20260311 0 2 2 2 2 300 2
ACO-X.TO ATCO Ltd 20260311 0 66.08 67.14 66.07 66.48 252085 66.48 up up correct
ACQ.TO AutoCanada Inc 20260311 0 20.78 20.78 19.85 20.25 31287 20.25 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260311 0 22.67 22.67 22.63 22.67 700 22.67
AD-UN.TO Alaris Equity Partners Income Trust 20260311 0 20.83 21 20.45 20.51 95526 20.51 down up incorrect
ADCO.TO Adcore Inc 20260311 0 0.125 0.13 0.125 0.13 4500 0.13 up up correct
ADN.TO Acadian Timber Corp 20260311 0 16.97 16.97 16.75 16.82 3198 16.82 down down correct
ADW-A.TO Andrew Peller Limited 20260311 0 5.25 5.25 5.22 5.23 20236 5.23 down down correct
ADW-B.TO Andrew Peller Limited 20260311 0 6.98 6.98 6.98 6.98 0 6.98
AEG.TO Aegis Brands Inc 20260311 0 0.31 0.335 0.31 0.335 1506 0.335 up up correct
AEM.TO Agnico Eagle Mines Limited 20260311 0 303 304.72 295 302.51 1161317 302.51 down down correct
AFN.TO Ag Growth International Inc 20260311 0 26.09 26.54 25.5 25.83 40416 25.83 down down correct
AGF-B.TO AGF Management Limited 20260311 0 19.26 19.48 19.17 19.27 130821 19.27 up down incorrect
AGI.TO Alamos Gold Inc 20260311 0 67.93 68.25 65.85 67.11 802630 67.056 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260311 0 11.55 11.61 11.51 11.54 101998 11.54 down down correct
AIF.TO Altus Group Limited 20260311 0 46.22 46.85 44.86 45.06 97719 45.06 down down correct
AII.TO Almonty Industries Inc 20260311 0 28.33 30.58 28.01 30.32 713006 30.32 up up correct
AIM-PA.TO Aimia Inc 20260311 0 22.35 22.35 22.35 22.35 0 22.35
AIM-PC.TO Aimia Inc 20260311 0 23.77 23.77 23.77 23.77 0 23.77
AIM.TO Aimia Inc 20260311 0 2.89 2.91 2.86 2.88 11400 2.88 down down correct
AKT-A.TO AKITA Drilling Ltd 20260311 0 3.18 3.19 3.11 3.13 47422 3.13 down down correct
ALA-PG.TO AltaGas Ltd 20260311 0 25.8 26.19 25.8 26.19 2685 26.19 up up correct
ALA.TO AltaGas Ltd 20260311 0 47.25 47.76 47.12 47.32 2205461 47.32 up up correct
ALC.TO Algoma Central Corporation 20260311 0 21.1 21.29 21 21.1 2997 21.1
ALS.TO Altius Minerals Corporation 20260311 0 44.73 47.86 44.73 46.26 242255 46.26 up up correct
ALYA.TO Alithya Group Inc 20260311 0 1.34 1.38 1.34 1.35 8112 1.35 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260311 0 8.86 9.06 8.77 9.06 797500 9.06 up up correct
APLI.TO Appili Therapeutics Inc 20260311 0 0.02 0.02 0.02 0.02 0 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260311 0 11.63 11.65 11.56 11.64 17160 11.64 up up correct
APS.TO Aptose Biosciences Inc 20260311 0 2.12 2.12 2.12 2.12 100 2.12
AQN-PA.TO AQN-PA 20260311 0 26.1 26.1 26.1 26.1 600 25.6903
AQN-PD.TO AQN-PD 20260311 0 26 26 26 26 400 25.5732
AQN.TO Algonquin Power & Utilities Corp 20260311 0 8.34 8.55 8.315 8.53 2563091 8.53 up down incorrect
ARB.TO Accelerate Arbitrage Fund 20260311 0 28.05 28.05 28.05 28.05 240 28.05
ARE.TO Aecon Group Inc 20260311 0 41.88 41.88 40.45 41.45 424824 41.45 down down correct
ARG.TO Amerigo Resources Ltd 20260311 0 5.46 5.67 5.39 5.63 898000 5.63 up up correct
ARIS.TO Aris Gold Corp 20260311 0 26.83 27.05 25.76 26.69 782868 26.69 down down correct
ARX.TO ARC Resources Ltd 20260311 0 26.58 27.43 26.42 27 7314982 27 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260311 0 10.88 10.91 10.02 10.42 1678427 10.42 down up incorrect
ATH.TO Athabasca Oil Corporation 20260311 0 8.75 8.94 8.7 8.92 2189571 8.92 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260311 0 40.72 40.72 40.72 40.72 200 40.72
ATZ.TO Aritzia Inc 20260311 0 112.91 112.91 110.15 110.35 355684 110.35 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260311 0 51.53 51.53 51.53 51.53 0 51.53
AUMN.TO Golden Minerals Company 20260311 0 0.4 0.4 0.4 0.4 1500 0.4
AVCN.TO Avicanna Inc 20260311 0 0.185 0.185 0.18 0.18 33050 0.18 down down correct
AVL.TO Avalon Advanced Materials Inc 20260311 0 0.055 0.06 0.055 0.06 256390 0.06 up up correct
AVNT.TO Avant Brands Inc 20260311 0 0.74 0.74 0.74 0.74 1017 0.74
AX-PE.TO Artis Real Estate Investment Trust 20260311 0 19.81 19.9 19.7 19.75 6700 19.75 down down correct
AX-PI.TO Artis Real Estate Investment Trust 20260311 0 21 21 20.67 20.75 10700 20.75 down down correct
AX-UN.TO Artis Real Estate Investment Trust 20260311 0 19.9 20.25 19.4 19.83 53575 19.83 down down correct
AYA.TO Aya Gold & Silver Inc 20260311 0 24.25 24.28 23.04 23.65 856402 23.65 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260311 0 32.98 32.98 32.98 32.98 0 32.98
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260311 0 30 30 30 30 475 30
BB.TO BlackBerry Limited 20260311 0 4.7 4.795 4.66 4.74 852548 4.74 up up correct
BBD-A.TO Bombardier Inc 20260311 0 247.79 258.07 247.79 257.02 11152 257.02 up up correct
BBD-B.TO Bombardier Inc 20260311 0 246.5 253.49 246.28 252.98 375743 252.98 up up correct
BBD-PB.TO Bombardier Inc 20260311 0 17.8 17.8 17.8 17.8 0 17.8
BBD-PC.TO Bombardier Inc 20260311 0 25.16 25.4 25.16 25.2 2293 25.2 up up correct
BBD-PD.TO Bombardier Inc 20260311 0 16.96 17 16.96 17 66300 17 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20260311 0 45.67 45.67 43.91 44.13 27399 44.13 down down correct
BCE-PB.TO BCE Inc 20260311 0 20.3 20.3 20.3 20.3 0 20.3
BCE-PC.TO BCE Inc 20260311 0 20.68 20.75 20.68 20.75 3500 20.75 up down incorrect
BCE-PD.TO BCE Inc 20260311 0 20.25 20.25 20.25 20.25 2200 20.25
BCE-PE.TO BCE Inc 20260311 0 20.24 20.24 20.24 20.24 0 20.24
BCE-PF.TO BCE Inc 20260311 0 23 23.05 22.8 22.93 16090 22.93 down down correct
BCE-PG.TO BCE Inc 20260311 0 21.2 21.2 21.2 21.2 0 21.2
BCE-PH.TO BCE Inc 20260311 0 20.83 20.84 20.83 20.84 2400 20.84 up up correct
BCE-PI.TO BCE Inc 20260311 0 20.65 20.73 20.65 20.73 2800 20.73 up up correct
BCE-PJ.TO BCE Inc 20260311 0 20.7 20.7 20.7 20.7 100 20.7
BCE-PK.TO BCE Inc 20260311 0 20.35 20.36 20.03 20.05 11534 20.05 down up incorrect
BCE-PL.TO BCE Inc 20260311 0 19.89 19.89 19.89 19.89 0 19.89
BCE-PM.TO BCE Inc 20260311 0 21.1 21.11 21.1 21.1 2300 21.1
BCE-PN.TO BCE Inc 20260311 0 21.06 21.06 21.06 21.06 0 21.06
BCE-PQ.TO BCE Inc 20260311 0 25.29 25.3 25.14 25.14 1600 25.14 down down correct
BCE-PR.TO BCE Inc 20260311 0 20.65 20.65 20.65 20.65 200 20.65
BCE-PS.TO BCE Inc 20260311 0 20.5 20.5 20.5 20.5 0 20.5
BCE-PT.TO BCE Inc 20260311 0 20.38 20.45 20.38 20.44 3300 20.44 up up correct
BCE-PZ.TO BCE Inc 20260311 0 21.5 21.5 21.5 21.5 500 21.5
BCE.TO BCE Inc 20260311 0 35.74 35.79 35.02 35.19 3652685 35.19 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260311 0 64.43 64.62 63.51 64.46 234100 64.46 up up correct
BDI.TO Black Diamond Group Limited 20260311 0 15.88 16.15 15.74 16.02 125837 16.02 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260311 0 24.04 24.04 24.04 24.04 104 24.04
BDT.TO Bird Construction Inc 20260311 0 31.82 32.33 31.57 32.14 150047 32.14 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260311 0 64.41 64.45 63.65 63.86 127764 63.86 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260311 0 25.64 25.68 25.55 25.68 4083 25.68 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260311 0 41.8 42.28 41.35 42.19 170446 42.19 up up correct
BEPC.TO Brookfield Renewable Corporation 20260311 0 56.26 56.56 55.28 55.96 189755 55.96 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260311 0 15.94 15.94 15.89 15.9 9899 15.9 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20260311 0 25.22 25.22 25.22 25.22 101 25.22
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260311 0 36.99 36.99 36.99 36.99 0 36.99
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260311 0 7.4 7.5 7.4 7.5 8500 7.5 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260311 0 35.68 35.68 35.68 35.68 0 35.68
BGU.TO Bristol Gate Concentrated US Equity ETF 20260311 0 48.12 48.12 48.12 48.12 2556 48.12
BHC.TO Bausch Health Companies Inc 20260311 0 7.33 7.39 7.18 7.37 243622 7.37 up down incorrect
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260311 0 25.56 25.85 25.56 25.71 2300 25.71 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260311 0 25.65 25.87 25.65 25.65 6036 25.65
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260311 0 51.17 53.17 51.17 52.76 729715 52.76 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260311 0 63.45 65.23 63.42 64.65 223049 64.65 up up correct
BIR.TO Birchcliff Energy Ltd 20260311 0 6.96 7.18 6.93 7.13 1092500 7.1002 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20260311 0 16.53 16.59 16.53 16.59 100 16.59 up down incorrect
BITI.TO BetaPro Inverse Bitcoin ETF 20260311 0 23.38 23.5 23 23.25 28623 23.25 down down correct
BK-PA.TO BK-PA 20260311 0 10.31 10.33 10.3 10.32 49457 10.32 up up correct
BK.TO Canadian Banc Corp 20260311 0 13.82 13.84 13.57 13.68 174878 13.68 down down correct
BKI.TO Black Iron Inc 20260311 0 0.12 0.12 0.12 0.12 51967 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260311 0 40.44 40.44 40.44 40.44 0 40.44
BLDP.TO Ballard Power Systems Inc 20260311 0 2.89 3.1 2.88 2.91 1725042 2.91 up down incorrect
BLN.TO Blackline Safety Corp 20260311 0 6.96 7.03 6.96 7 61374 7 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260311 0 26.05 26.05 26.05 26.05 200 26.05
BLX.TO Boralex Inc 20260311 0 27.4 27.63 27.28 27.34 201491 27.34 down down correct
BMO-PE.TO Bank of Montreal 20260311 0 27.15 27.19 27.09 27.19 3521 27.19 up up correct
BMO.TO Bank of Montreal 20260311 0 193.7 194.94 192.74 192.99 1631557 192.99 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260311 0 17.84 17.86 17.83 17.85 26098 17.85 up up correct
BNE.TO Bonterra Energy Corp 20260311 0 5.57 5.69 5.57 5.63 74787 5.63 up up correct
BNG.TO Bengal Energy Ltd 20260311 0 0.02 0.02 0.02 0.02 4500 0.02
BNK-PA.TO Big Banc Split Corp 20260311 0 11.01 11.01 11 11 1200 11 down down correct
BNS.TO The Bank of Nova Scotia 20260311 0 97.05 97.65 96.45 96.94 3159440 96.94 down down correct
BOS.TO AirBoss of America Corp 20260311 0 6.5 6.57 6.4 6.49 16413 6.49 down up incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20260311 0 24.25 24.58 24.18 24.22 16294 24.22 down up incorrect
BPO-PA.TO Brookfield Office Properties Inc 20260311 0 20.1 20.31 20.1 20.3 28800 19.9204 up down incorrect
BPO-PC.TO Brookfield Office Properties Inc 20260311 0 25.13 25.13 25.07 25.07 600 24.6941 down down correct
BPO-PE.TO BPO-PE 20260311 0 23.62 23.62 23.55 23.59 10490 23.2495 down up incorrect
BPO-PG.TO BPO-PG 20260311 0 22.15 22.29 22.15 22.29 9600 21.8859 up down incorrect
BPO-PI.TO Brookfield Office Properties Inc 20260311 0 20.55 20.87 20.55 20.75 2515 20.3588 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260311 0 19.25 19.5 19.25 19.3 6800 19.0534 up down incorrect
BPO-PP.TO Brookfield Office Properties Inc 20260311 0 18.93 19.15 18.93 19.15 7500 18.8727 up up correct
BPO-PR.TO BPO-PR 20260311 0 20.4 20.41 20.39 20.41 6600 20.1481 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260311 0 21.53 21.95 21.53 21.95 11733 21.5308 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260311 0 11.25 11.25 11.25 11.25 0 11.25
BPO-PX.TO Brookfield Office Properties Inc 20260311 0 11.25 11.25 11.25 11.25 0 11.25
BPO-PY.TO Brookfield Office Properties Inc 20260311 0 11.2 11.2 11.15 11.15 2300 11.15 down up incorrect
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260311 0 22.7 22.7 22.7 22.7 100 22.7
BPS-PA.TO BPS-PA 20260311 0 25.47 25.47 25.47 25.47 0 25.1106
BPS-PB.TO BPS-PB 20260311 0 25 25 25 25 0 24.6879
BPS-PC.TO BPS-PC 20260311 0 25.02 25.02 25.02 25.02 0 24.695
BPS-PU.TO BPS-PU 20260311 0 25.02 25.02 25 25 3000 24.6719 down down correct
BR.TO Big Rock Brewery Inc 20260311 0 0.81 0.81 0.8 0.8 5000 0.8 down down correct
BRAG.TO Bragg Gaming Group Inc 20260311 0 2.07 2.13 2.07 2.1 1780 2.1 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260311 0 13.82 13.95 13.7 13.71 6900 13.71 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260311 0 34.16 34.16 33.89 33.89 321 33.89 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260311 0 24.1 24.1 24.1 24.1 0 24.1
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260311 0 21.5 21.5 21.5 21.5 0 21.5
BRF-PC.TO BRF-PC 20260311 0 25.27 25.58 25.26 25.58 5200 25.58 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260311 0 22.11 22.13 22 22 2950 22 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260311 0 22.01 22.01 21.99 22.01 1000 22.01
BRY.TO Bri-Chem Corp 20260311 0 0.25 0.25 0.25 0.25 169300 0.25
BSKT.TO Manulife Smart Core Bond ETF 20260311 0 8.7 8.7 8.66 8.66 37778 8.66 down down correct
BSX.TO Belo Sun Mining Corp 20260311 0 1.25 1.315 1.24 1.29 717944 1.29 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260311 0 3.81 3.83 3.78 3.81 94577 3.81
BTCC-B.TO Purpose Bitcoin ETF 20260311 0 13.3 13.52 13.23 13.39 210337 13.39 up down incorrect
BTCC-U.TO Purpose Bitcoin ETF 20260311 0 12.47 12.55 12.43 12.55 1100 12.55 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260311 0 12.49 12.7 12.42 12.57 221117 12.57 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260311 0 14.92 15.01 14.92 14.99 996 14.99 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260311 0 13.95 14.14 13.85 14 103509 14 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260311 0 12.97 13.12 12.96 13.01 13174 13.01 up up correct
BTE.TO Baytex Energy Corp 20260311 0 5.44 5.59 5.43 5.56 7506954 5.5367 up up correct
BTO.TO B2Gold Corp 20260311 0 7.18 7.25 6.97 7.13 3949371 7.13 down down correct
BU.TO Burcon NutraScience Corporation 20260311 0 2.14 2.15 2.1 2.1 3647 2.1 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260311 0 10.24 10.24 10.2 10.2 810 10.2 down up incorrect
BYD.TO Boyd Group Services Inc 20260311 0 220.95 224.56 216.45 218.93 46200 218.93 down down correct
BYL.TO Baylin Technologies Inc 20260311 0 0.27 0.285 0.27 0.285 76428 0.285 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260311 0 20.01 20.01 19.97 19.975 9154 19.975 down down correct
CAE.TO CAE Inc 20260311 0 38.53 38.85 38.35 38.63 517150 38.63 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260311 0 19.83 19.84 19.83 19.84 700 19.84 up up correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260311 0 44.17 44.17 44.17 44.17 100 44.17
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260311 0 47.74 47.74 47.74 47.74 0 47.74
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260311 0 17.24 17.27 17.24 17.27 600 17.27 up up correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260311 0 15.39 15.39 15.39 15.39 0 15.39
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260311 0 13.21 13.21 13.02 13.11 19030 13.11 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260311 0 36.88 37.05 36.14 36.26 668753 36.26 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260311 0 26.75 26.75 26.44 26.45 3635 26.45 down down correct
CAS.TO Cascades Inc 20260311 0 11.72 11.77 11.6 11.72 98603 11.6
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260311 0 18.05 18.05 18 18 10200 18 down up incorrect
CBND.TO Manulife Smart Corporate Bond ETF 20260311 0 9.21 9.21 9.19 9.2 2620 9.2 down up incorrect
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260311 0 18.5 18.5 18.46 18.47 35073 18.47 down down correct
CCA.TO Cogeco Communications Inc 20260311 0 71.78 72.01 71.19 71.53 89017 71.53 down up incorrect
CCBI.TO CIBC Canadian Bond Index Fund 20260311 0 18.07 18.07 18.02 18.03 6374 18.03 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20260311 0 36.26 36.26 36.01 36.15 4762 36.15 down down correct
CCL-B.TO CCL Industries Inc 20260311 0 85.49 86.16 85.04 85.25 357776 85.25 down down correct
CCM.TO Canagold Resources Ltd 20260311 0 0.63 0.63 0.6 0.6 11100 0.6 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260311 0 18.18 18.18 18.18 18.18 0 18.18
CCO.TO Cameco Corporation 20260311 0 162 163.05 155.42 156.74 1185912 156.74 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260311 0 17.84 17.84 17.84 17.84 245 17.84
CCS-PC.TO CCS-PC 20260311 0 23.7 23.7 23.7 23.7 0 23.7
CDIV.TO Manulife Smart Dividend ETF 20260311 0 20.43 20.5 20.39 20.47 10684 20.47 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260311 0 16.78 16.78 16.78 16.78 0 16.78
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260311 0 17.28 17.28 17.28 17.28 0 17.28
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260311 0 16.64 16.64 16.64 16.64 0 16.64
CEF-U.TO Sprott Physical Gold and Silver Trust 20260311 0 53.81 53.9 53.29 53.75 3400 53.75 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260311 0 73.17 73.21 72.61 73.15 16600 73.15 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260311 0 25.12 25.12 25.12 25.12 0 25.12
CEU.TO CES Energy Solutions Corp 20260311 0 18.36 18.99 18.16 18.24 2206215 18.24 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260311 0 27.12 27.28 27.1 27.18 4075 27.18 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260311 0 22.27 22.27 22.27 22.27 0 22.27
CF-PC.TO Canaccord Genuity Group Inc 20260311 0 24.8 24.95 24.8 24.95 900 24.95 up up correct
CF.TO Canaccord Genuity Group Inc 20260311 0 12.41 12.5 12.38 12.48 138901 12.48 up up correct
CFF.TO Conifex Timber Inc 20260311 0 0.13 0.13 0.12 0.12 12600 0.12 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260311 0 16.77 16.77 16.77 16.77 700 16.77
CFP.TO Canfor Corporation 20260311 0 13.52 13.88 13.52 13.71 84600 13.71 up up correct
CFW.TO Calfrac Well Services Ltd 20260311 0 5.36 5.4 5.21 5.21 16973 5.21 down down correct
CFX.TO Canfor Pulp Products Inc 20260311 0 0.51 0.51 0.495 0.5 101283 0.5 down down correct
CG.TO Centerra Gold Inc 20260311 0 25.83 25.85 24.94 25.6 556800 25.53 down up incorrect
CGAA.TO CI First Asset Global Asset Allocation ETF 20260311 0 29.9 29.9 29.9 29.9 0 29.9
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260311 0 17.55 17.59 17.54 17.59 1700 17.59 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20260311 0 31.01 31.01 29.96 30.5 48892 30.5 down up incorrect
CGI.TO Canadian General Investments Limited 20260311 0 49.34 50.01 49.32 50 2400 50 up up correct
CGL-C.TO iShares Gold Bullion ETF 20260311 0 58.87 58.92 58.45 58.88 19100 58.88 up up correct
CGL.TO iShares Gold Bullion ETF 20260311 0 39.9 39.9 39.55 39.73 84847 39.73 down down correct
CGLO.TO CIBC Global Growth ETF 20260311 0 30.26 30.29 30.22 30.29 3860 30.29 up up correct
CGO.TO Cogeco Inc 20260311 0 74.28 74.28 71.04 71.67 10795 71.67 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260311 0 32.12 32.12 31.88 31.92 9833 31.92 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260311 0 24.44 24.44 24.44 24.44 0 24.44
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260311 0 21.35 21.38 21.35 21.38 2900 21.38 up up correct
CGX.TO Cineplex Inc 20260311 0 10.5 10.53 10.25 10.28 109664 10.28 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260311 0 22.8 23.05 22.62 23.03 26500 23.03 up up correct
CGY.TO Calian Group Ltd 20260311 0 81.95 81.95 80.68 81.33 23633 81.33 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260311 0 14.71 14.85 14.5 14.53 298444 14.53 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260311 0 29.04 29.04 29.04 29.04 132 29.04
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260311 0 15.58 15.68 15.5 15.67 292900 15.67 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260311 0 59.9 60.22 59.61 59.84 13755 59.84 down down correct
CHR.TO Chorus Aviation Inc 20260311 0 22.51 23.02 22.51 22.87 39453 22.7598 up down incorrect
CIA.TO Champion Iron Limited 20260311 0 4.77 4.805 4.73 4.75 307493 4.75 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260311 0 51.805 51.81 51.5 51.78 4794 51.78 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260311 0 15.75 15.75 15.67 15.7 1206 15.7 down down correct
CIEI.TO CIBC International Equity Index ETF 20260311 0 29.15 29.33 29.11 29.33 42168 29.33 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20260311 0 26.39 26.57 26.32 26.51 187300 26.51 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260311 0 64.45 64.73 64.24 64.49 34149 64.49 up up correct
CIGI.TO Colliers International Group Inc 20260311 0 152.08 152.08 144 149.05 97419 149.05 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260311 0 32.5 32.5 32.375 32.45 3215 32.45 down down correct
CINT.TO CIBC International Equity ETF 20260311 0 22.58 22.58 22.54 22.54 4722 22.54 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260311 0 31.37 31.37 31.37 31.37 0 31.37
CIU-PA.TO CIU-PA 20260311 0 20.95 20.95 20.95 20.95 0 20.95
CIU-PC.TO CIU-PC 20260311 0 18.75 18.75 18.74 18.75 5100 18.75
CJ.TO Cardinal Energy Ltd 20260311 0 10.16 10.42 10.16 10.4 1575569 10.4 up up correct
CJR-B.TO Corus Entertainment Inc 20260311 0 0.035 0.035 0.03 0.03 46637 0.03 down down correct
CJT.TO Cargojet Inc 20260311 0 88.4 89.63 87.9 88.52 65931 88.52 up up correct
CKI.TO Clarke Inc 20260311 0 21.45 21.45 21.45 21.45 0 21.45
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260311 0 17.58 17.58 17.565 17.565 7207 17.565 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260311 0 17.44 17.44 17.39 17.39 9980 17.39 down down correct
CLML.TO CI Global Climate Leaders Fund 20260311 0 46.25 46.25 46.25 46.25 0 46.25
CLP-UN.TO International Clean Power Dividend Fund 20260311 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260311 0 364.82 370 358.72 361.36 265933 361.36 down down correct
CM-PS.TO CM-PS 20260311 0 25.93 25.99 25.93 25.99 2715 25.99 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260311 0 134.73 135.81 134.13 134.58 2315326 134.58 down up incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260311 0 31.87 31.87 31.87 31.87 900 31.87
CMAG.TO CI Munro Alternative Global Growth ETF 20260311 0 41.79 41.79 41.71 41.73 2548 41.73 down up incorrect
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260311 0 18.95 18.95 18.95 18.95 0 18.95
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260311 0 18.22 18.22 18.22 18.22 0 18.22
CMDO.TO CI Alternative Diversified Opportunities Fund 20260311 0 20.08 20.08 20.08 20.08 0 20.08
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260311 0 19.77 19.77 19.77 19.77 0 19.77
CMG.TO Computer Modelling Group Ltd 20260311 0 4.05 4.05 3.94 3.98 151697 3.98 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260311 0 39.88 39.95 39.69 39.76 5164 39.76 down down correct
CMR.TO iShares Premium Money Market ETF 20260311 0 50.04 50.05 50.04 50.05 79535 50.05 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260311 0 30.65 30.65 30.65 30.65 0 30.65
CNQ.TO Canadian Natural Resources Limited 20260311 0 62.4 64.2 62.2 64.18 30364080 64.18 up down incorrect
CNR.TO Canadian National Railway Company 20260311 0 144.2 145.22 144.07 144.2 2729400 144.2
CNT.TO Century Global Commodities Corporation 20260311 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260311 0 45.64 45.66 45.64 45.66 927 45.66 up up correct
COW.TO iShares Global Agriculture Index ETF 20260311 0 72.69 73.3 72.69 73.3 13640 73.3 up up correct
CP.TO Canadian Pacific Railway Limited 20260311 0 113.2 114.475 112.88 112.9 1024082 112.9 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20260311 0 14.61 14.69 14.35 14.44 39207 14.44 down up incorrect
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260311 0 17.88 17.88 17.88 17.88 0 17.88
CPX-PA.TO CPX-PA 20260311 0 22.32 22.75 22.32 22.75 500 22.75 up up correct
CPX-PC.TO CPX-PC 20260311 0 26.35 26.35 26.25 26.26 17600 26.26 down down correct
CPX-PE.TO CPX-PE 20260311 0 25.99 26 25.86 25.99 1110 25.99
CPX.TO Capital Power Corporation 20260311 0 61.36 61.96 60.81 60.99 828935 60.99 down up incorrect
CRDL.TO Cardiol Therapeutics Inc 20260311 0 1.41 1.49 1.41 1.47 182833 1.47 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260311 0 20.89 20.89 20.89 20.89 0 20.89
CRED.TO CI Alternative Investment Grade Credit Fund 20260311 0 20.21 20.21 20.21 20.21 2900 20.21
CRON.TO Cronos Group Inc 20260311 0 3.49 3.51 3.45 3.48 73313 3.48 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260311 0 15.91 16.19 15.79 15.98 122645 15.98 up up correct
CRRX.TO CareRx Corporation 20260311 0 3.62 3.63 3.57 3.62 113901 3.62
CRT-UN.TO CT Real Estate Investment Trust 20260311 0 16.72 16.82 16.57 16.75 83400 16.75 up down incorrect
CRWN.TO Crown Capital Partners Inc 20260311 0 0.53 0.53 0.53 0.53 0 0.53
CS.TO Capstone Mining Corp 20260311 0 11.45 11.62 11.24 11.62 3914868 11.62 up up correct
CSAV.TO CI High Interest Savings ETF 20260311 0 50.06 50.06 50.05 50.06 37670 50.06
CSE-PA.TO Capstone Infrastructure Corporation 20260311 0 20.2 20.2 20.2 20.2 0 20.2
CSH-UN.TO Chartwell Retirement Residences 20260311 0 21.19 21.87 21.06 21.79 419110 21.79 up up correct
CSU.TO Constellation Software Inc 20260311 0 2898.05 2910.05 2700 2700.08 101632 2700.08 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260311 0 14.63 14.63 14.36 14.36 16387 14.36 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260311 0 14.55 14.55 14.31 14.31 2113 14.31 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260311 0 189.23 190.94 187.35 188.11 288800 188.11 down down correct
CTC.TO Canadian Tire Corporation Limited 20260311 0 217.5 217.5 217.5 217.5 0 217.5
CTF-UN.TO Citadel Income Fund 20260311 0 3.07 3.07 3.07 3.07 1001 3.07
CTX.TO Crescita Therapeutics Inc 20260311 0 0.475 0.475 0.475 0.475 3100 0.475
CU-PC.TO CU-PC 20260311 0 24.97 24.97 24.97 24.97 400 24.97
CU-PD.TO CU-PD 20260311 0 22.09 22.09 22.09 22.09 0 22.09
CU-PE.TO Canadian Utilities Limited 20260311 0 22.05 22.07 22.05 22.07 751 22.07 up up correct
CU-PF.TO Canadian Utilities Limited 20260311 0 20.55 20.55 20.55 20.55 0 20.55
CU-PG.TO CU-PG 20260311 0 20.39 20.4 20.27 20.4 1100 20.4 up up correct
CU-PH.TO Canadian Utilities Limited 20260311 0 24.07 24.07 24.07 24.07 21300 24.07
CU.TO Canadian Utilities Limited 20260311 0 48 48.49 47.64 48.27 361763 48.27 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260311 0 57.85 57.99 57.85 57.99 722 57.99 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20260311 0 36.38 36.38 36.12 36.3 10200 36.3 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260311 0 13.5 13.5 13.5 13.5 0 13.5
CVD.TO iShares Convertible Bond Index ETF 20260311 0 18.35 18.35 18.35 18.35 0 18.35
CVE-PA.TO Cenovus Energy Inc 20260311 0 25.16 25.19 25.12 25.12 9500 24.959 down up incorrect
CVE-PB.TO Cenovus Energy Inc 20260311 0 25.22 25.22 25.22 25.22 300 24.9766
CVE.TO Cenovus Energy Inc 20260311 0 31.04 32.22 30.77 32.18 19729400 31.9801 up up correct
CVG.TO Clairvest Group Inc 20260311 0 73.55 73.55 73.55 73.55 1000 73.55
CWEB.TO Charlotte's Web Holdings Inc 20260311 0 0.89 0.94 0.85 0.9 114225 0.9 up up correct
CWL.TO The Caldwell Partners International Inc 20260311 0 0.91 0.91 0.89 0.89 3000 0.89 down down correct
CWW.TO iShares Global Water Index ETF 20260311 0 65.25 65.25 64.73 65.01 3196 65.01 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260311 0 10.59 10.59 10.59 10.59 0 10.59
CXI.TO Currency Exchange International Corp 20260311 0 27.16 27.16 27.16 27.16 500 27.16
CYB.TO Cymbria Corporation 20260311 0 92.5 92.5 91.1 91.6 4212 91.6 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260311 0 57.73 57.73 57.73 57.73 0 57.73
CYBR-U.TO Evolve Cyber Security Index Fund 20260311 0 56.93 56.93 56.93 56.93 0 56.93
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260311 0 49.5 49.57 49.08 49.53 2044 49.53 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260311 0 26.15 26.17 26.15 26.17 1151 26.17 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260311 0 16.26 16.4 16.26 16.3 14960 16.3 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260311 0 28.91 28.91 28.91 28.91 0 28.91
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260311 0 25.85 25.96 25.74 25.91 4700 25.91 up down incorrect
DBM.TO Doman Building Materials Group Ltd 20260311 0 9.72 9.75 9.58 9.65 207313 9.65 down down correct
DBO.TO D-BOX Technologies Inc 20260311 0 0.73 0.73 0.7 0.71 485389 0.71 down up incorrect
DC-A.TO Dundee Corporation 20260311 0 4.43 4.43 4.25 4.37 55414 4.37 down down correct
DCBO.TO Docebo Inc 20260311 0 26.13 30.75 26.1 30.65 390611 30.65 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260311 0 18.52 18.52 18.52 18.52 100 18.52
DCM.TO DATA Communications Management Corp 20260311 0 1.45 1.45 1.38 1.41 23267 1.41 down up incorrect
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260311 0 22 22 22 22 0 22
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260311 0 19.09 19.09 19.07 19.07 1900 19.07 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260311 0 17.86 17.86 17.86 17.86 0 17.86
DF-PA.TO DF-PA 20260311 0 10.7 10.73 10.68 10.73 5611 10.73 up up correct
DF.TO Dividend 15 Split Corp. II 20260311 0 7.38 7.52 7.32 7.41 239754 7.41 up up correct
DFN-PA.TO DFN-PA 20260311 0 10.47 10.49 10.47 10.49 77953 10.49 up up correct
DFN.TO Dividend 15 Split Corp 20260311 0 7.47 7.55 7.315 7.38 771115 7.38 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260311 0 58.66 58.66 58.44 58.44 800 58.44 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260311 0 52.16 52.16 51.89 52.01 5734 52.01 down down correct
DGS-PA.TO DGS-PA 20260311 0 10.44 10.45 10.44 10.45 38129 10.45 up up correct
DGS.TO Dividend Growth Split Corp 20260311 0 7.74 7.91 7.7 7.75 93029 7.75 up up correct
DHT-U.TO DRI Healthcare Trust 20260311 0 11.68 11.68 11.68 11.68 0 11.68
DHT-UN.TO DRI Healthcare Trust 20260311 0 16.82 16.99 16.81 16.95 4867 16.95 up down incorrect
DIAM.TO Star Diamond Corporation 20260311 0 0.035 0.035 0.035 0.035 43762 0.035
DII-B.TO Dorel Industries Inc 20260311 0 1.9 1.9 1.74 1.74 10171 1.74 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260311 0 12.57 12.73 12.49 12.73 728197 12.73 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260311 0 44.57 44.57 44.57 44.57 0 44.57
DIV.TO Diversified Royalty Corp 20260311 0 4.08 4.1 4.03 4.07 322478 4.0455 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260311 0 17.61 17.61 17.61 17.61 800 17.61
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260311 0 10.18 10.19 10.18 10.19 531600 10.19 up up correct
DLR.TO Horizons US Dollar Currency ETF 20260311 0 13.85 13.86 13.82 13.835 891776 13.835 down down correct
DML.TO Denison Mines Corp 20260311 0 5.44 5.5 5.3 5.42 3257589 5.42 down up incorrect
DND.TO Dye & Durham Limited 20260311 0 5.01 5.08 4.8 4.87 139470 4.87 down down correct
DNG.TO Dynacor Gold Mines Inc 20260311 0 6.11 6.26 6 6.23 46700 6.23 up up correct
DOL.TO Dollarama Inc 20260311 0 193.92 195.77 193.15 193.29 446741 193.29 down down correct
DOO.TO BRP Inc 20260311 0 89.37 89.94 88.83 89.67 109325 89.67 up up correct
DPM.TO Dundee Precious Metals Inc 20260311 0 53.91 53.91 52.04 53.32 489723 53.32 down down correct
DR.TO Medical Facilities Corporation 20260311 0 17.05 17.51 16.73 17.42 72002 17.42 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260311 0 18.71 18.71 18.71 18.71 400 18.71
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260311 0 43.37 43.53 43.21 43.38 70798 43.38 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260311 0 30.24 30.27 30.24 30.25 1141 30.25 up up correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260311 0 29.19 29.21 29.04 29.21 2862 29.21 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260311 0 37.64 37.82 37.64 37.82 1226 37.82 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260311 0 41.96 41.96 41.96 41.96 135 41.96
DRM.TO Dream Unlimited Corp 20260311 0 20.73 20.82 20.44 20.54 36300 20.3624 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260311 0 43.05 43.05 42.86 43.01 1518 43.01 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260311 0 32.65 32.79 32.63 32.79 1361 32.79 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260311 0 24.14 24.14 24.14 24.14 0 24.14
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260311 0 48.34 48.55 48.34 48.55 231 48.55 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260311 0 0.86 0.9 0.83 0.87 117067 0.87 up up correct
DRX.TO ADF Group Inc 20260311 0 9.67 9.68 9.31 9.36 20832 9.36 down down correct
DS.TO Dividend Select 15 Corp 20260311 0 7.4 7.45 7.23 7.45 7257 7.45 up down incorrect
DSG.TO The Descartes Systems Group Inc 20260311 0 95.36 97.79 93 93.8 262832 93.8 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20260311 0 17.8 17.8 17.8 17.8 200 17.8
DXC.TO Dynamic Active Canadian Dividend ETF 20260311 0 44.59 44.68 44.53 44.59 7320 44.59
DXEM.TO Dynamic Active Emerging Markets ETF 20260311 0 15.7 15.7 15.7 15.7 0 15.7
DXF.TO Dynamic Active Global Financial Services ETF 20260311 0 48.55 48.55 48.55 48.55 0 48.55
DXG.TO Dynamic Active Global Dividend ETF 20260311 0 75.92 76.23 75.73 75.98 3117 75.98 up down incorrect
DXIF.TO Dynamic Active International ETF 20260311 0 30.84 30.84 30.79 30.79 2800 30.79 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260311 0 25.85 25.85 25.45 25.45 2600 25.45 down down correct
DXO.TO Dynamic Active Crossover Bond ETF 20260311 0 19.59 19.59 19.555 19.555 2719 19.555 down up incorrect
DXP.TO Dynamic Active Preferred Shares ETF 20260311 0 25.69 25.98 25.69 25.96 2365 25.96 up down incorrect
DXR.TO Dynamic Active Retirement Income+ ETF 20260311 0 25.14 25.18 25.14 25.18 1400 25.18 up up correct
DXT.TO Dexterra Group Inc 20260311 0 12.25 12.48 12.24 12.31 20073 12.31 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260311 0 70.96 70.96 70.96 70.96 0 70.96
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260311 0 19.73 19.73 19.7 19.7 13252 19.7 down down correct
DXW.TO Dynamic Active International Dividend ETF 20260311 0 25.57 25.57 25.57 25.57 0 25.57
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260311 0 12.61 12.61 12.61 12.61 0 12.61
DYA.TO dynaCERT Inc 20260311 0 0.11 0.115 0.11 0.11 51200 0.11
E.TO Enterprise Group Inc 20260311 0 1.29 1.29 1.25 1.27 27766 1.27 down up incorrect
EARN.TO Evolve Active Global Fixed Income Fund 20260311 0 48.52 48.52 48.52 48.52 100 48.52
EBIT-U.TO Bitcoin ETF 20260311 0 24.69 24.89 24.57 24.89 1667 24.89 up up correct
EBIT.TO Bitcoin ETF CAD 20260311 0 33.42 33.9 33.24 33.58 17146 33.58 up up correct
ECN-PC.TO ECN Capital Corp 20260311 0 26.2 26.2 26.1 26.2 10225 26.2
ECN.TO ECN Capital Corp 20260311 0 3.05 3.07 3.05 3.07 198400 3.07 up up correct
ECO.TO EcoSynthetix Inc 20260311 0 3.4 3.4 3.4 3.4 100 3.4
EDGE-U.TO Evolve Innovation Index Fund 20260311 0 22.14 22.14 22.14 22.14 0 22.14
EDGE.TO Evolve Innovation Index Fund 20260311 0 41.38 41.38 40.94 40.94 3900 40.94 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20260311 0 11.55 11.55 11.55 11.55 0 11.55
EDR.TO Endeavour Silver Corp 20260311 0 15.29 15.32 14.64 15.16 864600 15.16 down down correct
EDT.TO Spectral Medical Inc 20260311 0 1.33 1.33 1.29 1.31 17789 1.31 down down correct
EDV.TO Endeavour Mining plc 20260311 0 85.23 85.26 82.83 84.55 447400 83.4072 down down correct
EFN.TO Element Fleet Management Corp 20260311 0 31.56 31.91 31.39 31.54 497375 31.54 down down correct
EFR.TO Energy Fuels Inc 20260311 0 27.35 28.6 26.97 27.3 635144 27.3 down down correct
EFX.TO Enerflex Ltd 20260311 0 29.92 30 29.13 29.51 474000 29.51 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260311 0 27.24 27.24 27.24 27.24 0 27.24
EGLX.TO Enthusiast Gaming Holdings Inc 20260311 0 0.035 0.035 0.035 0.035 3500 0.035
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260311 0 37.34 37.34 37.34 37.34 0 37.34
EIF.TO Exchange Income Corporation 20260311 0 100.95 102.59 100.5 101.66 156900 101.66 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260311 0 25.38 25.38 25.29 25.29 2985 25.29 down down correct
EIT-PB.TO Canoe EIT Income Fund 20260311 0 25.4 25.4 25.4 25.4 2287 25.4
EIT-UN.TO Canoe EIT Income Fund 20260311 0 16.66 16.73 16.45 16.54 187147 16.54 down down correct
ELD.TO Eldorado Gold Corporation 20260311 0 56.74 56.83 54.9 55.49 254698 55.49 down up incorrect
ELEF.TO Silver Elephant Mining Corp 20260311 0 0.24 0.24 0.23 0.23 8400 0.23 down down correct
ELF-PF.TO ELF-PF 20260311 0 23.5 23.5 23.34 23.35 700 23.35 down up incorrect
ELF-PG.TO ELF-PG 20260311 0 21.26 21.26 21.25 21.25 200 21.25 down down correct
ELF-PH.TO E-L Financial Corporation Limited 20260311 0 24.15 24.15 24.15 24.15 700 24.15
ELF.TO E-L Financial Corporation Limited 20260311 0 15.66 15.94 15.63 15.93 97045 15.93 up up correct
ELR.TO Eastern Platinum Limited 20260311 0 0.54 0.55 0.49 0.55 113446 0.55 up up correct
EMA-PA.TO Emera Incorporated 20260311 0 21.55 21.93 21.53 21.93 2000 21.93 up up correct
EMA-PC.TO Emera Incorporated 20260311 0 25.3 25.38 25.25 25.38 3200 25.38 up up correct
EMA-PE.TO EMA-PE 20260311 0 20.5 20.5 20.5 20.5 270 20.5
EMA-PF.TO Emera Incorporated 20260311 0 25.15 25.2 25 25.15 2000 25.15
EMA-PH.TO Emera Incorporated 20260311 0 26 26.22 26 26 6250 26
EMA.TO Emera Incorporated 20260311 0 71.36 72 70.95 71.41 589579 71.41 up up correct
EMP-A.TO Empire Company Limited 20260311 0 48.76 49.09 48.5 48.75 464400 48.75 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260311 0 37.03 37.07 36.88 37.02 10296 37.02 down down correct
ENB-PA.TO ENB-PA 20260311 0 24.94 24.94 24.94 24.94 0 24.94
ENB-PB.TO ENB-PB 20260311 0 21.87 21.95 21.81 21.81 6157 21.81 down down correct
ENB-PD.TO Enbridge Inc 20260311 0 22.05 22.05 21.95 21.96 2200 21.96 down down correct
ENB-PF.TO ENB-PF 20260311 0 22.8 22.82 22.69 22.69 1100 22.69 down down correct
ENB-PFA.TO Enbridge Inc 20260311 0 23.1 23.24 23.05 23.05 1000 23.05 down down correct
ENB-PFC.TO Enbridge Inc 20260311 0 23.03 23.06 23.03 23.05 5800 23.05 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260311 0 22.98 22.99 22.92 22.92 1600 22.92 down down correct
ENB-PFG.TO Enbridge Inc 20260311 0 23.29 23.29 23.25 23.25 1530 23.25 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260311 0 25.8 25.9 25.8 25.8 13900 25.8
ENB-PFU.TO Enbridge Inc 20260311 0 24.21 24.25 24.16 24.16 16729 24.16 down down correct
ENB-PFV.TO Enbridge Inc 20260311 0 25.06 25.06 25.06 25.06 200 25.06
ENB-PH.TO ENB-PH 20260311 0 23.52 23.52 23.47 23.47 7500 23.47 down down correct
ENB-PJ.TO Enbridge Inc 20260311 0 23.35 23.47 23.35 23.39 27500 23.39 up up correct
ENB-PN.TO ENB-PN 20260311 0 24.65 24.76 24.61 24.7 28344 24.7 up up correct
ENB-PP.TO Enbridge Inc 20260311 0 23.31 23.31 23.27 23.27 800 23.27 down down correct
ENB-PT.TO ENB-PT 20260311 0 23.95 23.95 23.9 23.92 2972 23.92 down down correct
ENB-PV.TO Enbridge Inc 20260311 0 24.68 24.72 24.65 24.7 7400 24.7 up up correct
ENB-PY.TO Enbridge Inc 20260311 0 21.96 22 21.92 21.92 10230 21.92 down down correct
ENB.TO Enbridge Inc 20260311 0 73.04 73.36 72.4 72.86 6795504 72.86 down up incorrect
ENGH.TO Enghouse Systems Limited 20260311 0 18.26 18.47 17.79 17.91 501267 17.91 down down correct
ENS-PA.TO E Split Corp 20260311 0 10.96 11 10.95 11 6501 11 up down incorrect
ENS.TO E Split Corp 20260311 0 16.86 17.15 16.86 16.92 37988 16.92 up down incorrect
EPRX.TO Eupraxia Pharmaceuticals Inc 20260311 0 10.92 11 10.3 10.42 43863 10.42 down down correct
EQB.TO Equitable Group Inc 20260311 0 117.66 118.94 112.76 113.13 229300 112.5177 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260311 0 33.9 33.99 33.79 33.93 16449 33.93 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260311 0 29.64 29.75 29.64 29.75 300 29.75 up down incorrect
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260311 0 40.64 40.64 40.4 40.52 26710 40.52 down up incorrect
EQX.TO Equinox Gold Corp 20260311 0 22.22 22.22 21.305 21.8 1490190 21.78 down down correct
ERD.TO Erdene Resource Development Corporation 20260311 0 7.38 7.54 7.3 7.54 70009 7.54 up down incorrect
ERE-UN.TO European Residential Real Estate Investment Trust 20260311 0 1.16 1.165 1.16 1.16 25100 1.16
ERO.TO Ero Copper Corp 20260311 0 37.56 38.07 36.91 38.02 231303 38.02 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260311 0 44.35 44.39 44.35 44.38 613 44.38 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260311 0 48.53 48.68 48.53 48.58 932 48.58 up up correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260311 0 52.88 53.03 52.85 53.02 730 53.02 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260311 0 28.04 28.04 28.04 28.04 0 28.04
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260311 0 40.33 40.5 40.33 40.5 268 40.5 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260311 0 23.94 23.94 23.94 23.94 100 23.94
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260311 0 56.1 56.15 55.91 56.15 406 56.15 up down incorrect
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260311 0 49.42 49.42 49.42 49.42 0 49.42
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260311 0 64.76 64.76 64.76 64.76 241 64.76
ESI.TO Ensign Energy Services Inc 20260311 0 3.41 3.53 3.41 3.47 129944 3.47 up up correct
ESM.TO Euro Sun Mining Inc 20260311 0 0.32 0.325 0.31 0.32 352400 0.32
ET.TO Evertz Technologies Limited 20260311 0 16.02 16.02 15.72 15.79 47900 15.5858 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260311 0 7.73 7.85 7.68 7.82 101882 7.82 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260311 0 55.47 55.47 55.3 55.43 1601 55.43 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260311 0 10.86 11.02 10.86 11.01 19101 11.01 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260311 0 9.19 9.32 9.17 9.32 5014 9.32 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260311 0 9.86 10.04 9.79 10.01 119600 10.01 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260311 0 18.55 18.55 18.55 18.55 0 18.55
EVT.TO Economic Investment Trust Limited 20260311 0 24.15 24.72 24.15 24.72 300 22.2643 up down incorrect
EXE.TO Extendicare Inc 20260311 0 26.42 26.47 25.68 26.43 275800 26.43 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260311 0 2.69 2.69 2.68 2.68 26012 2.68 down down correct
FAR.TO Foraco International SA 20260311 0 3.02 3.025 2.95 2.99 124206 2.99 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260311 0 17.31 17.31 17.31 17.31 0 17.31
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260311 0 34.13 34.13 34.13 34.13 0 34.13
FC.TO Firm Capital Mortgage Investment Corporation 20260311 0 11.95 11.99 11.82 11.85 112279 11.85 down up incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260311 0 38.15 38.2 38.09 38.15 5091 38.15
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260311 0 51.28 51.28 50.79 51.14 5297 51.14 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260311 0 21.7 21.7 21.55 21.64 12706 21.64 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260311 0 15.71 15.71 15.71 15.71 0 15.71
FCID.TO Fidelity International High Dividend Index ETF 20260311 0 34.31 34.51 34.28 34.51 32164 34.51 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260311 0 27.5 27.61 27.5 27.6 3220 27.6 up down incorrect
FCIQ.TO Fidelity International High Quality Index ETF 20260311 0 44.46 44.65 44.23 44.51 11296 44.51 up up correct
FCIV.TO Fidelity International Value Index ETF 20260311 0 49.14 49.25 48.9 49.25 29563 49.25 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260311 0 15.13 15.13 15.13 15.13 0 15.13
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260311 0 60.1 60.1 60.1 60.1 200 60.1
FCR-UN.TO First Capital Real Estate Investment Trust 20260311 0 20.8 20.8 20.53 20.68 222207 20.68 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260311 0 50.6 50.6 50.6 50.6 100 50.6
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260311 0 25.63 25.63 25.63 25.63 0 25.63
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260311 0 40.69 40.69 40.69 40.69 3201 40.69
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260311 0 35.32 35.32 35.32 35.32 0 35.32
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260311 0 66.25 66.25 66.07 66.23 1075 66.23 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260311 0 23.71 23.78 23.58 23.69 28479 23.69 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260311 0 22.05 22.16 22.03 22.1 4043 22.1 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260311 0 27.04 27.04 27.04 27.04 100 27.04
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260311 0 52.47 52.47 52.47 52.47 0 52.47
FEC.TO Frontera Energy Corporation 20260311 0 12.99 13.29 12.9 13.09 222196 13.09 up up correct
FF.TO First Mining Gold Corp 20260311 0 0.59 0.595 0.57 0.57 1558109 0.57 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260311 0 25.3 25.4 25.28 25.4 2105 25.4 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260311 0 2236.32 2302.12 2235.2 2272.66 98376 2272.66 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260311 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260311 0 10.69 10.72 10.69 10.715 48556 10.715 up up correct
FFN.TO North American Financial 15 Split Corp 20260311 0 8.42 8.42 8.11 8.18 496200 8.18 down down correct
FGGE.TO Franklin Global Growth Active ETF 20260311 0 22.98 22.98 22.98 22.98 0 22.98
FGO-U.TO CI Enhanced Government Bond ETF 20260311 0 10.53 10.53 10.53 10.53 0 10.53
FGO.TO CI Enhanced Government Bond ETF 20260311 0 9.99 9.99 9.97 9.97 5156 9.97 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260311 0 18.36 18.36 18.36 18.36 0 18.36
FHC.TO First Trust Dow Jones Internet ETF 20260311 0 27.04 27.08 27.04 27.08 104 27.08 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260311 0 51.805 51.81 51.5 51.78 4794 51.78 down down correct
FHE.TO First Trust Indxx NextG ETF 20260311 0 15.53 15.53 15.53 15.53 0 15.53
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260311 0 21.17 21.29 21.17 21.29 210 21.29 up up correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260311 0 60.03 60.04 59.99 60 2500 60 down down correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260311 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260311 0 40.59 40.59 40.59 40.59 0 40.59
FHI-B.TO CI Health Care Giants Covered Call ETF 20260311 0 12.86 12.86 12.86 12.86 0 12.86
FHI.TO CI Health Care Giants Covered Call ETF 20260311 0 10.81 10.87 10.81 10.87 619 10.87 up down incorrect
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260311 0 34.13 34.13 34.13 34.13 0 34.13
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260311 0 56.48 56.48 56.48 56.48 0 56.48
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260311 0 105.36 105.36 105.36 105.36 100 105.36
FID265.TO Fidelity Canadian Growth Company Sr B 20260311 0 122.1872 122.1872 122.0136 122.1872 0 122.1872
FIE.TO iShares Canadian Financial Monthly Income ETF 20260311 0 9.7 9.72 9.68 9.69 43996 9.69 down down correct
FIG.TO CI Investment Grade Bond ETF 20260311 0 9.485 9.485 9.45 9.45 1797 9.45 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20260311 0 17.39 17.94 17.39 17.63 44661 17.63 up up correct
FINO.TO Franklin Innovation Active ETF 20260311 0 28.17 28.17 28.17 28.17 100 28.17
FINT.TO First Trust International Capital Strength ETF 20260311 0 34.55 34.55 34.55 34.55 0 34.55
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260311 0 18.13 18.13 18.13 18.13 1604 18.13
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260311 0 17.86 17.86 17.86 17.86 1052 17.86
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260311 0 18.89 18.89 18.84 18.84 1227 18.84 down down correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260311 0 10.94 11 10.94 10.95 7100 10.95 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260311 0 6.08 6.08 6.08 6.08 0 6.08
FLOT.TO Purpose Floating Rate Income Fund 20260311 0 6.92 7.05 6.92 6.99 382 6.99 up up correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260311 0 19.35 19.35 19.35 19.35 0 19.35
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260311 0 55.13 55.13 54.77 54.77 319 54.77 down down correct
FM.TO First Quantum Minerals Ltd 20260311 0 32.18 34.05 32.02 33.51 2670268 33.51 up down incorrect
FN-PA.TO First National Financial Corporation 20260311 0 25.13 25.13 25.13 25.13 800 25.13
FNV.TO Franco-Nevada Corporation 20260311 0 359.48 363.55 351.03 360.48 355300 359.882 up up correct
FOOD.TO Goodfood Market Corp 20260311 0 0.235 0.25 0.235 0.25 25500 0.25 up up correct
FORA.TO VerticalScope Holdings Inc 20260311 0 3.17 3.17 3.08 3.09 5900 3.09 down down correct
FPR.TO CI Preferred Share ETF 20260311 0 25.77 25.77 25.77 25.77 0 25.77
FRU.TO Freehold Royalties Ltd 20260311 0 17.89 18.01 17.79 17.97 442222 17.97 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260311 0 10.81 10.81 10.7 10.72 800 10.72 down up incorrect
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260311 0 10.11 10.11 10.11 10.11 5000 10.11
FSB.TO CI Enhanced Short Duration Bond Fund 20260311 0 9.625 9.625 9.62 9.62 4452 9.62 down up incorrect
FSF.TO CI Global Financial Sector ETF 20260311 0 33.26 33.26 33.26 33.26 0 33.26
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260311 0 16.09 16.09 16.09 16.09 1000 16.09
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260311 0 40.47 40.49 40.47 40.49 475 40.49 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20260311 0 73.14 73.38 73.14 73.34 2658 73.34 up up correct
FSV.TO FirstService Corporation 20260311 0 202.13 204.58 196.95 197.23 105900 197.23 down down correct
FSY.TO Forsys Metals Corp 20260311 0 0.405 0.41 0.385 0.4 302771 0.4 down up incorrect
FSZ.TO Fiera Capital Corporation 20260311 0 5.5 5.51 5.4 5.47 638339 5.47 down up incorrect
FT.TO Fortune Minerals Limited 20260311 0 0.12 0.125 0.115 0.125 306856 0.125 up up correct
FTG.TO Firan Technology Group Corporation 20260311 0 19.84 20.32 19.76 19.89 34800 19.89 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260311 0 10.67 10.71 10.67 10.71 32427 10.71 up up correct
FTN.TO Financial 15 Split Corp 20260311 0 9.74 9.92 9.54 9.67 271282 9.67 down up incorrect
FTS-PF.TO Fortis Inc 20260311 0 22.6 22.73 22.6 22.73 1601 22.73 up up correct
FTS-PG.TO FTS-PG 20260311 0 24.92 25 24.91 24.95 23408 24.95 up down incorrect
FTS-PH.TO Fortis Inc 20260311 0 19.98 20.21 19.98 20.01 13100 20.01 up down incorrect
FTS-PI.TO Fortis Inc 20260311 0 18.7 18.7 18.7 18.7 0 18.7
FTS-PJ.TO Fortis Inc 20260311 0 22.01 22.02 22 22.02 1900 22.02 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260311 0 23.77 23.77 23.7 23.72 3000 23.72 down down correct
FTS-PM.TO Fortis Inc 20260311 0 24.84 24.84 24.78 24.78 20300 24.78 down down correct
FTS.TO Fortis Inc 20260311 0 78 78.68 77.62 77.93 1544675 77.93 down down correct
FTT.TO Finning International Inc 20260311 0 89.47 91.07 89.1 89.66 310793 89.66 up up correct
FTU-PB.TO FTU-PB 20260311 0 8.01 8.01 8.01 8.01 0 8.01
FTU.TO US Financial 15 Split Corp 20260311 0 0.45 0.45 0.45 0.45 1100 0.45
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260311 0 38.06 38.06 38.06 38.06 0 38.06
FURY.TO Fury Gold Mines Limited 20260311 0 0.97 0.97 0.92 0.95 179300 0.95 down down correct
FVI.TO Fortuna Silver Mines Inc 20260311 0 15.59 15.59 14.95 15.38 719166 15.38 down down correct
FVL.TO Freegold Ventures Limited 20260311 0 1.48 1.48 1.425 1.46 320067 1.46 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260311 0 38.43 38.65 38.42 38.57 9238 38.57 up up correct
GAU.TO Galiano Gold Inc 20260311 0 4.2 4.2 3.97 4.15 430712 4.15 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260311 0 57.3 57.3 57.28 57.28 516 57.28 down down correct
GBT.TO BMTC Group Inc 20260311 0 13.44 13.65 13.44 13.65 300 13.65 up up correct
GCBD.TO Guardian Canadian Bond ETF 20260311 0 18.32 18.32 18.27 18.27 14100 18.27 down up incorrect
GCG.TO Guardian Capital Group Limited 20260311 0 67.5 67.5 67.45 67.45 3300 67.45 down up incorrect
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260311 0 48.45 48.45 48.45 48.45 305 48.45
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260311 0 32.74 32.74 32.74 32.74 0 32.74
GDC.TO Genesis Land Development Corp 20260311 0 3.41 3.5 3.41 3.5 12400 3.5 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260311 0 18.14 18.14 18.14 18.14 0 18.14
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260311 0 18.3 18.3 18.3 18.3 0 18.3
GDL.TO Goodfellow Inc 20260311 0 12.29 12.3 12.27 12.3 1500 12.3 up down incorrect
GDPY-B.TO Guardian Directed Premium Yield ETF 20260311 0 17.74 17.74 17.74 17.74 0 17.74
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260311 0 17.39 17.47 17.37 17.46 8700 17.46 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20260311 0 10.65 10.65 10.43 10.47 32900 10.47 down down correct
GDV.TO Global Dividend Growth Split Corp 20260311 0 12.55 12.55 12.24 12.27 18798 12.27 down up incorrect
GEI.TO Gibson Energy Inc 20260311 0 29.06 29.67 28.85 29.67 946162 29.67 up down incorrect
GENM.TO Generation Mining Limited 20260311 0 0.72 0.73 0.7 0.73 759834 0.73 up up correct
GEO.TO Geodrill Limited 20260311 0 3.56 3.6 3.43 3.49 14714 3.49 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260311 0 76.55 76.55 76.23 76.27 1548 76.27 down down correct
GFL.TO GFL Environmental Inc 20260311 0 59.3 59.38 58.77 58.9 191896 58.9 down down correct
GGD.TO GoGold Resources Inc 20260311 0 3.31 3.32 3.14 3.22 1005953 3.22 down up incorrect
GGRO.TO iShares ESG Growth ETF Portfolio 20260311 0 66.29 66.29 66.17 66.21 2766 66.21 down down correct
GH.TO Gamehost Inc 20260311 0 11.7 11.7 11.7 11.7 1000 11.7
GIB-A.TO CGI Inc 20260311 0 100.56 101.63 98.32 99.25 657711 99.25 down down correct
GIL.TO Gildan Activewear Inc 20260311 0 84.45 84.49 82.36 83.83 882356 83.83 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260311 0 35.47 35.47 35.44 35.46 400 35.46 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260311 0 32.53 32.53 32.53 32.53 100 32.53
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260311 0 38.55 38.55 38.55 38.55 0 38.55
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260311 0 35.52 35.52 35.52 35.52 0 35.52
GLO.TO Global Atomic Corporation 20260311 0 0.93 0.98 0.91 0.97 2504700 0.97 up up correct
GLXY.TO Galaxy Digital Holdings Ltd 20260311 0 29.37 30.63 28.95 29.15 718614 29.15 down down correct
GMX.TO Globex Mining Enterprises Inc 20260311 0 2.54 2.74 2.52 2.74 92205 2.74 up down incorrect
GOLD.TO GoldMining Inc 20260311 0 2.09 2.09 2.01 2.07 255162 2.07 down up incorrect
GOOS.TO Canada Goose Holdings Inc 20260311 0 15.22 15.25 14.82 14.93 96206 14.93 down up incorrect
GRA.TO NanoXplore Inc 20260311 0 2.15 2.15 1.97 1.98 233373 1.98 down down correct
GRC.TO Gold Springs Resource Corp 20260311 0 0.115 0.115 0.11 0.115 17827 0.115
GRID.TO Tantalus Systems Holding Inc 20260311 0 4.29 4.43 4.28 4.36 64707 4.36 up up correct
GRN.TO Greenlane Renewables Inc 20260311 0 0.295 0.295 0.265 0.28 334100 0.28 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20260311 0 86.5 87.545 86.09 86.76 83825 86.76 up up correct
GSY.TO goeasy Ltd 20260311 0 44.55 46.49 37.83 40.67 2288725 40.67 down down correct
GTE.TO Gran Tierra Energy Inc 20260311 0 10.54 10.75 10.26 10.61 45459 10.61 up down incorrect
GUD.TO Knight Therapeutics Inc 20260311 0 6.25 6.27 6.17 6.19 18061 6.19 down down correct
GURU.TO Guru Organic Energy Corp 20260311 0 5.28 5.36 5.28 5.35 2516 5.35 up up correct
GVC.TO Glacier Media Inc 20260311 0 0.31 0.31 0.3 0.3 77000 0.3 down down correct
GWO-PG.TO GWO-PG 20260311 0 23.7 23.7 23.55 23.55 310 23.55 down down correct
GWO-PH.TO GWO-PH 20260311 0 21.99 22.1 21.98 22.1 2380 22.1 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20260311 0 20.97 21.1 20.95 21.1 27975 21.1 up down incorrect
GWO-PL.TO GWO-PL 20260311 0 25 25.11 24.91 25.1 4800 25.1 up up correct
GWO-PM.TO GWO-PM 20260311 0 25.3 25.3 25.3 25.3 0 25.3
GWO-PN.TO Great-West Lifeco Inc 20260311 0 18.4 18.4 18.34 18.34 140725 18.34 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260311 0 23.9 23.9 23.9 23.9 900 23.9
GWO-PQ.TO Great-West Lifeco Inc 20260311 0 23.16 23.16 23.15 23.15 300 23.15 down down correct
GWO-PR.TO GWO-PR 20260311 0 21.79 21.82 21.79 21.82 1700 21.82 up up correct
GWO-PS.TO Great-West Lifeco Inc 20260311 0 23.45 23.5 23.42 23.47 1601 23.47 up up correct
GWO-PT.TO Great-West Lifeco Inc 20260311 0 23.32 23.32 23.3 23.3 2100 23.3 down down correct
GWO.TO Great-West Lifeco Inc 20260311 0 62.62 63.03 62.06 62.51 2496330 62.51 down down correct
H.TO Hydro One Limited 20260311 0 58.65 58.99 58.35 58.67 1335700 58.67 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260311 0 10.27 10.27 10.22 10.24 4046 10.24 down up incorrect
HAC.TO Horizons Seasonal Rotation ETF 20260311 0 34.74 35.05 34.67 34.74 1374 34.74
HAD.TO Horizons Active Cdn Bond ETF 20260311 0 9.03 9.03 9.01 9.01 1500 9.01 down down correct
HAF.TO Horizons Active Global Fixed Income ETF 20260311 0 6.93 6.93 6.92 6.92 13620 6.92 down down correct
HAI.TO Haivision Systems Inc 20260311 0 10.1 10.4 10.1 10.4 41372 10.4 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260311 0 29.19 29.2 29.17 29.17 3087 29.17 down up incorrect
HAZ.TO Horizons Active Global Dividend ETF 20260311 0 42.07 42.07 41.69 41.84 9553 41.84 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260311 0 31.65 31.65 31.6 31.6 1238 31.6 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260311 0 17.46 17.47 17.395 17.42 12171 17.42 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260311 0 50.18 50.18 49.92 49.92 8018 49.92 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260311 0 6.23 6.26 6.2 6.22 15370 6.22 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260311 0 12.09 12.09 12.09 12.09 400 12.09
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260311 0 12.24 12.24 12.24 12.24 0 12.24
HBF.TO Harvest Brand Leaders Plus Income ETF 20260311 0 10.36 10.36 10.31 10.345 8994 10.345 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260311 0 50.58 50.58 50.58 50.58 0 50.58
HBLK.TO Blockchain Technologies ETF 20260311 0 21.07 21.08 20.92 21.08 468 21.08 up up correct
HBM.TO Hudbay Minerals Inc 20260311 0 30.77 31.12 29.98 30.56 1592400 30.56 down down correct
HBP.TO Helix BioPharma Corp 20260311 0 2 2.05 2 2.05 300 2.05 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260311 0 52.01 52.11 51.69 52.11 6196 52.11 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260311 0 34.6 34.6 34.5 34.5 1400 34.5 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260311 0 37.31 37.62 37.25 37.37 57960 37.37 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260311 0 10.67 10.71 10.53 10.55 8916 10.55 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260311 0 14.79 14.8 14.74 14.74 6776 14.74 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260311 0 29.81 29.86 29.81 29.86 589 29.86 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260311 0 27.62 27.62 27.62 27.62 0 27.62
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260311 0 21.26 21.33 21.15 21.25 125772 21.25 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260311 0 14.17 14.17 14.17 14.17 133 14.17
HEF.TO Horizons Enhanced Income Financials ETF 20260311 0 16.77 16.88 16.77 16.81 9768 16.81 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260311 0 12.76 12.77 12.69 12.7 37446 12.7 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260311 0 63.33 63.48 61.86 63.25 29233 63.25 down up incorrect
HERO.TO Evolve E-Gaming Index ETF 20260311 0 39.1 39.1 39 39 1300 39 down up incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260311 0 57.47 57.47 57.21 57.4 1413 57.4 down up incorrect
HEX.TO Horizons Enhanced Income Equity ETF 20260311 0 13.81 13.865 13.81 13.84 9486 13.84 up up correct
HFG.TO Hamilton Global Financials ETF 20260311 0 30.25 30.25 30.25 30.25 300 30.25
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260311 0 10.85 10.92 10.83 10.92 2522 10.92 up up correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260311 0 2 2 2 2 0 2
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260311 0 10.08 10.08 10.07 10.08 37390 10.08
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260311 0 9.78 10.25 9.75 9.86 170103 9.86 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260311 0 104.88 105.57 104.16 105.57 813 105.57 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260311 0 5.49 5.49 5.39 5.42 3864 5.42 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260311 0 21.32 21.35 21.25 21.32 12928 21.32
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260311 0 147 148 139.65 146.18 62242 146.18 down up incorrect
HGY.TO Horizons Gold Yield ETF 20260311 0 18.4 18.4 18.29 18.39 14492 18.39 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260311 0 8.4 8.4 8.4 8.4 100 8.4
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260311 0 8.02 8.04 8 8.03 2928 8.03 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260311 0 7.35 7.35 7.25 7.305 349963 7.305 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260311 0 7.82 7.83 7.82 7.82 3627 7.82
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260311 0 9.61 9.65 9.59 9.63 34250 9.63 up up correct
HLF.TO High Liner Foods Incorporated 20260311 0 15.92 16.05 15.87 15.9 17058 15.9 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260311 0 22.59 23.07 22.59 23.07 15626 23.07 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260311 0 34.77 34.84 34.77 34.84 1000 34.84 up up correct
HLS.TO HLS Therapeutics Inc 20260311 0 4.41 4.41 4.27 4.27 49300 4.27 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20260311 0 11 11 10.35 10.81 70933 10.81 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260311 0 5.44 5.44 5.44 5.44 0 5.44
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260311 0 7.34 7.445 7.34 7.43 1115 7.43 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260311 0 9.75 9.76 9.69 9.72 17700 9.72 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260311 0 3.84 3.96 3.6 3.63 7247400 3.63 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260311 0 14.19 15 13.83 14.88 2966669 14.88 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260311 0 2.22 2.39 2.07 2.095 10124303 2.095 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260311 0 13.39 13.52 13.36 13.43 7267 13.43 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260311 0 12.43 12.43 12.14 12.14 10257 12.14 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260311 0 16.77 17 16.69 16.69 11872 16.69 down down correct
HOT-U.TO HOT-U 20260311 0 0.455 0.49 0.455 0.47 145600 0.47 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260311 0 0.455 0.49 0.455 0.47 145579 0.47 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260311 0 18.07 19.2 16.87 19.12 4053828 19.12 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260311 0 4.65 4.66 4.65 4.66 6000 4.66 up down incorrect
HPF.TO Harvest Energy Leaders Plus Income ETF 20260311 0 3.58 3.66 3.58 3.66 5161 3.66 up up correct
HPR.TO Horizons Active Preferred Share ETF 20260311 0 10.5 10.5 10.46 10.48 40449 10.48 down down correct
HPS-A.TO Hammond Power Solutions Inc 20260311 0 192.22 196.77 189.38 191.67 92318 191.67 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260311 0 6.78 6.85 6.7 6.8 1113140 6.8 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260311 0 29.04 29.33 28.68 28.93 470519 28.93 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20260311 0 10.22 10.23 10.1 10.15 357238 10.15 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260311 0 117.42 117.51 117.42 117.5 45330 117.5 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260311 0 11.43 11.54 11.33 11.45 274455 11.45 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260311 0 82.4 82.4 81.88 82.19 791 82.19 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260311 0 30.46 30.6 30.06 30.31 246348 30.31 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260311 0 118.39 118.49 118.36 118.48 3900 118.48 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260311 0 19.2 19.2 19.2 19.2 0 19.2
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260311 0 20.28 20.38 20.28 20.38 200 20.38 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260311 0 18.02 18.25 18.02 18.11 19909 18.11 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260311 0 44.61 44.61 44.61 44.61 0 44.61
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260311 0 60.37 60.44 60.37 60.44 905 60.44 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260311 0 15.66 15.66 15.66 15.66 0 15.66
HUBL.TO Harvest US Bank Leaders Income ETF 20260311 0 13.17 13.23 13.17 13.18 461 13.18 up up correct
HUC.TO Horizons Crude Oil ETF 20260311 0 23.03 23.9 22.88 23.9 96094 23.9 up up correct
HUG.TO Horizons Gold ETF 20260311 0 38.27 38.33 38.13 38.28 1037 38.28 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260311 0 82.77 82.82 82.71 82.82 1200 82.82 up up correct
HULC.TO Horizons US Large Cap Index ETF 20260311 0 112.78 112.78 112.11 112.54 17700 112.54 down down correct
HUN.TO Horizons Natural Gas ETF 20260311 0 8.38 8.54 8.38 8.54 15780 8.54 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260311 0 60.5 60.98 59.23 59.62 16660 59.62 down down correct
HUT.TO Hut 8 Mining Corp 20260311 0 66.82 71.43 66.82 69.43 981700 69.43 up down incorrect
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260311 0 20.11 20.11 19.96 20.04 64602 20.04 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260311 0 22.9 23.22 22.14 22.14 207922 22.14 down up incorrect
HUZ.TO Horizons Silver ETF 20260311 0 35.56 35.56 34.95 35.5 25785 35.5 down up incorrect
HWO.TO High Arctic Energy Services Inc 20260311 0 0.86 0.96 0.86 0.95 23100 0.95 up up correct
HWX.TO Headwater Exploration Inc 20260311 0 12.74 13.03 12.74 12.84 894809 12.84 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260311 0 43.89 43.94 43.88 43.93 4628 43.93 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260311 0 59.58 59.77 59.36 59.69 31034 59.69 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260311 0 50.36 50.4 50.25 50.39 3533 50.39 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260311 0 73.47 73.47 73.25 73.25 1700 73.25 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260311 0 72 72 71.51 71.71 800 71.71 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260311 0 97.8 97.83 97.09 97.45 4677 97.45 down up incorrect
HXS.TO Horizons S&P 500 Index ETF 20260311 0 95.32 95.37 94.7 95.09 9148 95.09 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260311 0 64.69 64.97 64.69 64.94 2008 64.94 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260311 0 10.85 10.85 10.83 10.83 2500 10.83 down up incorrect
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260311 0 2.95 3.06 2.95 2.95 1133540 2.95
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260311 0 109.53 109.53 105 108.96 77638 108.96 down down correct
IAG.TO iA Financial Corporation Inc 20260311 0 149.85 150.98 149.26 149.46 418778 149.46 down down correct
ICE.TO Canlan Ice Sports Corp 20260311 0 4.03 4.03 4.03 4.03 0 4.03
ICPB.TO IA Clarington Core Plus Bond Fund 20260311 0 9.42 9.42 9.41 9.41 3418 9.41 down down correct
IFA.TO iFabric Corp 20260311 0 2.19 2.19 2.19 2.19 0 2.19
IFC-PA.TO Intact Financial Corporation 20260311 0 22.4 22.44 22.4 22.44 1200 22.44 up up correct
IFC-PC.TO Intact Financial Corporation 20260311 0 24.8 24.8 24.8 24.8 349 24.8
IFC-PE.TO Intact Financial Corporation 20260311 0 23.58 23.58 23.58 23.58 300 23.58
IFC-PF.TO Intact Financial Corporation 20260311 0 23.93 23.93 23.92 23.92 1400 23.92 down down correct
IFC-PG.TO Intact Financial Corporation 20260311 0 25.37 25.47 25.37 25.47 1200 25.47 up up correct
IFC-PI.TO Intact Financial Corporation 20260311 0 24.6 24.6 24.6 24.6 5254 24.6
IFC.TO Intact Financial Corporation 20260311 0 253.2 253.75 249.74 250 782670 250 down up incorrect
IFP.TO Interfor Corporation 20260311 0 8.76 9.07 8.76 8.99 143613 8.99 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260311 0 7.64 7.64 7.64 7.64 0 7.64
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260311 0 16.53 16.53 16.53 16.53 0 16.53
IGB.TO Purpose Global Bond Class 20260311 0 18.21 18.21 18.19 18.2 3024 18.2 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260311 0 16.53 16.53 16.53 16.53 0 16.53
IGM.TO IGM Financial Inc 20260311 0 64.7 65 64.26 64.79 477826 64.79 up up correct
III.TO Imperial Metals Corporation 20260311 0 9.45 9.58 9.29 9.41 306018 9.41 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260311 0 13.29 13.295 13.25 13.26 255885 13.26 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260311 0 8.86 8.86 8.86 8.86 0 8.86
IMG.TO IAMGOLD Corporation 20260311 0 29.83 29.83 28.68 29.6 1058756 29.6 down down correct
IMO.TO Imperial Oil Limited 20260311 0 160 164.29 159.43 163.18 830064 163.18 up down incorrect
IMP.TO Intermap Technologies Corporation 20260311 0 1.45 1.47 1.4 1.44 97708 1.44 down down correct
INC-UN.TO Income Financial Trust 20260311 0 8.25 8.25 8.25 8.25 0 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260311 0 0.99 1 0.95 0.95 36040 0.95 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260311 0 18.29 18.29 18.29 18.29 0 18.29
IPCO.TO International Petroleum Corporation 20260311 0 33.48 35.02 33.48 34.9 155147 34.9 up up correct
IPO.TO InPlay Oil Corp 20260311 0 16.2 16.48 16.15 16.41 46100 16.41 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260311 0 33.48 33.55 33.41 33.43 2000 33.43 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260311 0 36.96 36.96 36.88 36.95 1339 36.95 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260311 0 13.07 13.07 13.07 13.07 0 13.07
ITH.TO International Tower Hill Mines Ltd 20260311 0 4.05 4.05 3.78 3.97 29000 3.97 down down correct
IVN.TO Ivanhoe Mines Ltd 20260311 0 13.46 13.57 13.16 13.27 3543657 13.27 down up incorrect
IVQ.TO Invesque Inc 20260311 0 0.13 0.13 0.13 0.13 600 0.13
JAG.TO Jaguar Mining Inc 20260311 0 9.19 9.31 8.74 9.02 167925 9.02 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260311 0 45.12 45.12 45.12 45.12 255 45.12
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260311 0 70.16 70.83 70.16 70.82 1532 70.82 up up correct
JFS-UN.TO JFT Strategies Fund 20260311 0 27.17 27.5 27.13 27.39 7600 27.39 up up correct
JOY.TO Journey Energy Inc 20260311 0 4.35 4.44 4.31 4.42 146528 4.42 up down incorrect
JWEL.TO Jamieson Wellness Inc 20260311 0 35.48 35.49 34.71 34.85 43708 34.85 down down correct
K.TO Kinross Gold Corporation 20260311 0 43.8 44.49 42.64 44.26 3775214 44.26 up up correct
KBL.TO K-Bro Linen Inc 20260311 0 35.1 35.21 34.86 35.17 16087 35.17 up up correct
KEI.TO Kolibri Global Energy Inc 20260311 0 6.38 6.76 6.32 6.72 26692 6.72 up up correct
KEL.TO Kelt Exploration Ltd 20260311 0 8.8 9.1 8.73 9.07 513384 9.07 up up correct
KEY.TO Keyera Corp 20260311 0 53.12 53.77 52.79 53.5 1464000 53.5 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260311 0 83.29 83.49 83.28 83.49 6103 83.49 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260311 0 79.83 80 79.7 80 1268 80 up up correct
KILO.TO Purpose Gold Bullion Fund 20260311 0 74.42 74.42 73.91 74.21 20339 74.21 down down correct
KITS.TO Kits Eyecare Ltd 20260311 0 15.39 15.39 14.92 15.24 59517 15.24 down down correct
KLS.TO Kelso Technologies Inc 20260311 0 0.16 0.17 0.16 0.17 9000 0.17 up down incorrect
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260311 0 16.54 16.635 16.22 16.26 443074 16.26 down down correct
KNT.TO K92 Mining Inc 20260311 0 27.47 27.54 26.46 27 818000 27 down down correct
KPT.TO KP Tissue Inc 20260311 0 10.86 11.02 10.85 11 6763 11 up up correct
KRN.TO Karnalyte Resources Inc 20260311 0 0.315 0.4 0.315 0.39 219730 0.39 up up correct
KXS.TO Kinaxis Inc 20260311 0 143 145.19 138.6 139.05 150754 139.05 down down correct
L.TO Loblaw Companies Limited 20260311 0 62.97 63 62 62.09 1288449 61.949 down down correct
LABS.TO MediPharm Labs Corp 20260311 0 0.07 0.07 0.065 0.065 127040 0.065 down down correct
LAC.TO Lithium Americas Corp 20260311 0 6.28 6.405 6.19 6.34 893800 6.34 up up correct
LAM.TO Laramide Resources Ltd 20260311 0 0.81 0.85 0.81 0.83 289186 0.83 up up correct
LAS-A.TO Lassonde Industries Inc 20260311 0 225 228.44 223 223 1600 223 down down correct
LB-PH.TO LB-PH 20260311 0 24.97 25 24.89 24.9 6627 24.9 down down correct
LB.TO Laurentian Bank of Canada 20260311 0 40.29 40.32 40.18 40.2 132354 40.2 down down correct
LBS-PA.TO LBS-PA 20260311 0 10.82 10.83 10.78 10.79 10530 10.79 down down correct
LBS.TO Life & Banc Split Corp 20260311 0 11.5 11.66 11.28 11.45 77509 11.45 down down correct
LCFS.TO Tidewater Renewables Ltd 20260311 0 6.38 6.38 6.06 6.11 4144 6.11 down up incorrect
LCS-PA.TO LCS-PA 20260311 0 10.54 10.56 10.54 10.56 37576 10.56 up down incorrect
LCS.TO Brompton Lifeco Split Corp 20260311 0 8.25 8.33 8.19 8.2 9022 8.2 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260311 0 21.61 21.64 21.61 21.62 1700 21.62 up up correct
LEAD.TO Evolve Future Leadership Hedged 20260311 0 20.02 20.02 19.95 20.01 10200 20.01 down down correct
LFE-PB.TO Canadian Life Companies Split Corp 20260311 0 10.44 10.45 10.42 10.45 37240 10.45 up up correct
LFE.TO Canadian Life Companies Split Corp 20260311 0 6.8 6.92 6.75 6.92 119700 6.92 up down incorrect
LGD.TO Liberty Gold Corp 20260311 0 1.39 1.39 1.34 1.36 558900 1.36 down down correct
LGO.TO Largo Resources Ltd 20260311 0 2.1 2.1 1.91 1.98 256796 1.98 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260311 0 30.1 30.67 30.1 30.41 176580 30.41 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260311 0 23 23 23 23 0 23
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260311 0 18.96 18.97 18.95 18.95 350 18.95 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260311 0 18.55 18.55 18.36 18.42 46144 18.42 down down correct
LNF.TO Leon's Furniture Limited 20260311 0 27.25 27.25 25.36 25.54 36927 25.54 down down correct
LNR.TO Linamar Corporation 20260311 0 87.7 89.97 87.7 89.09 74270 89.09 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260311 0 38.18 38.18 38.18 38.18 0 38.18
LS.TO Middlefield Healthcare & Life Sciences ETF 20260311 0 11.515 11.53 11.49 11.53 5186 11.53 up up correct
LSPD.TO Lightspeed POS Inc 20260311 0 12.75 13.06 12.53 12.7 440326 12.7 down down correct
LUC.TO Lucara Diamond Corp 20260311 0 0.285 0.285 0.285 0.285 30820 0.285
LUG.TO Lundin Gold Inc 20260311 0 116.93 116.93 110.69 113.7 618400 113.7 down down correct
LUN.TO Lundin Mining Corporation 20260311 0 36.15 36.97 35.75 36.74 2450200 36.74 up down incorrect
MAL.TO Magellan Aerospace Corporation 20260311 0 24.67 24.85 24.26 24.6 16805 24.6 down down correct
MARI.TO Marimaca Copper Corp 20260311 0 9.45 9.8 9.37 9.59 261884 9.59 up down incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20260311 0 28.46 28.48 28.43 28.48 25566 28.48 up up correct
MBX.TO Microbix Biosystems Inc 20260311 0 0.26 0.26 0.255 0.26 25867 0.26
MCB.TO McCoy Global Inc 20260311 0 2.66 2.72 2.6 2.71 65043 2.71 up down incorrect
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260311 0 55.49 55.49 55.21 55.29 501 55.29 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260311 0 24.01 24.01 24.01 24.01 205 24.01
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260311 0 19.93 19.93 19.93 19.93 100 19.93
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260311 0 68.47 68.47 67.36 67.36 364 67.36 down down correct
MDI.TO Major Drilling Group International Inc 20260311 0 16.5 16.88 16.145 16.78 125352 16.78 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260311 0 0.88 0.89 0.84 0.86 43314 0.86 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260311 0 3.25 3.25 3 3.1 51638 3.1 down down correct
MDS-UN.TO Healthcare Special Opportunities Fund 20260311 0 11.25 11.25 11.25 11.25 1800 11.25
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260311 0 38.54 38.65 38.5 38.5 900 38.5 down down correct
MEQ.TO Mainstreet Equity Corp 20260311 0 183.24 183.5 181 181 6659 181 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260311 0 22.21 22.22 22.12 22.12 700 22.12 down down correct
MFC-PC.TO Manulife Financial Corporation 20260311 0 21.94 21.94 21.94 21.94 260 21.94
MFC-PF.TO Manulife Financial Corporation 20260311 0 19.59 19.63 19.36 19.36 6700 19.36 down down correct
MFC-PI.TO MFC-PI 20260311 0 25.6 25.61 25.53 25.53 2200 25.53 down down correct
MFC-PJ.TO Manulife Financial Corporation 20260311 0 25.53 25.54 25.53 25.54 600 25.54 up up correct
MFC-PK.TO Manulife Financial Corporation 20260311 0 25.35 25.4 25.3 25.3 12700 25.3 down down correct
MFC-PL.TO Manulife Financial Corporation 20260311 0 24.9 25.01 24.9 24.94 31750 24.94 up down incorrect
MFC-PM.TO Manulife Financial Corp PREF SE 20260311 0 24.85 25 24.8 24.8 52900 24.8 down up incorrect
MFC-PN.TO Manulife Financial Corporation 20260311 0 24.3 24.3 24.3 24.3 460 24.3
MFC-PP.TO MFC-PP 20260311 0 19.55 19.55 19.55 19.55 0 19.55
MFC-PQ.TO MFC-PQ 20260311 0 25.5 25.62 25.4 25.4 10300 25.4 down down correct
MFC.TO Manulife Financial Corporation 20260311 0 45.96 46.285 45.8 45.87 6071380 45.87 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260311 0 47.4312 47.4312 47.4312 47.4312 0 47.4312
MFI.TO Maple Leaf Foods Inc 20260311 0 29 29.29 27.71 28.8 610309 28.8 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260311 0 15.64 15.64 15.6 15.6 3689 15.6 down down correct
MG.TO Magna International Inc 20260311 0 78.17 79.84 78.17 78.57 1676176 78.57 up down incorrect
MGA.TO Mega Uranium Ltd 20260311 0 0.64 0.66 0.63 0.66 688800 0.66 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260311 0 16.79 16.79 16.79 16.79 200 16.79
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260311 0 15.94 15.94 15.94 15.94 200 15.94
MGRW.TO Mackenzie Growth Allocation ETF 20260311 0 33.68 33.68 33.68 33.68 0 33.68
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260311 0 19.76 19.8 19.73 19.8 905 19.8 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260311 0 17.48 17.48 17.44 17.44 116743 17.44 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260311 0 41.49 41.49 41.49 41.49 0 41.49
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260311 0 45.1 45.1 45.03 45.06 1300 45.06 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260311 0 37.53 37.54 37.47 37.47 800 37.47 down up incorrect
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260311 0 19.12 19.13 19.07 19.08 38671 19.08 down up incorrect
MKP.TO MCAN Mortgage Corporation 20260311 0 23.66 23.75 23.49 23.55 42500 23.1103 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260311 0 4.53 4.53 4.45 4.46 2326 4.46 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260311 0 65 65.98 64.99 65.76 1728 65.76 up up correct
MNT-U.TO MNT-U 20260311 0 54 54.35 54 54.2 1304 54.2 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260311 0 73.74 74.43 73.49 74.18 12102 74.18 up up correct
MPC-C.TO Madison Pacific Properties Inc 20260311 0 4.5 4.5 4.5 4.5 0 4.5
MPC.TO Madison Pacific Properties Inc 20260311 0 4.89 4.89 4.89 4.89 0 4.89
MPCT-UN.TO Dream Impact Trust 20260311 0 1.55 1.75 1.55 1.7 12100 1.7 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260311 0 0.065 0.065 0.065 0.065 1030 0.065
MRC.TO Morguard Corporation 20260311 0 115.8 115.8 115.45 115.45 1894 115.45 down down correct
MRD.TO Melcor Developments Ltd 20260311 0 17.55 18.25 17.55 18.19 15900 18.19 up up correct
MRE.TO Martinrea International Inc 20260311 0 9.64 9.96 9.64 9.79 96233 9.79 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260311 0 17.91 17.91 17.57 17.66 19914 17.66 down up incorrect
MRT-UN.TO Morguard Real Estate Investment Trust 20260311 0 6.535 6.535 6.49 6.53 5400 6.53 down up incorrect
MRU.TO Metro Inc 20260311 0 94.46 94.79 93.31 93.76 615242 93.76 down down correct
MSV.TO Minco Silver Corporation 20260311 0 0.5 0.5 0.5 0.5 7600 0.5
MTL.TO Mullen Group Ltd 20260311 0 16.91 16.96 16.62 16.86 154030 16.86 down down correct
MTY.TO MTY Food Group Inc 20260311 0 38.99 39.02 38.3 38.86 76100 38.86 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260311 0 18.1 18.15 18.1 18.11 27527 18.11 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260311 0 66.24 66.24 66.24 66.24 200 66.24
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260311 0 58.64 58.64 58.55 58.61 400 58.61 down down correct
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260311 0 56.16 56.16 56.16 56.16 0 56.16
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260311 0 49.06 49.06 49.06 49.06 100 49.06
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260311 0 37.96 37.96 37.96 37.96 0 37.96
MUX.TO McEwen Mining Inc 20260311 0 34.57 34.57 32.83 33.85 44029 33.85 down down correct
MX.TO Methanex Corporation 20260311 0 68.1 72.63 67.985 72.6 421490 72.6 up up correct
MXG.TO Maxim Power Corp 20260311 0 4.49 4.59 4.41 4.59 535 4.59 up up correct
NA-PC.TO National Bank of Canada 20260311 0 26.7 26.7 26.69 26.69 8600 26.69 down down correct
NA-PE.TO National Bank of Canada 20260311 0 25.71 25.84 25.71 25.84 2900 25.84 up down incorrect
NA-PG.TO National Bank of Canada 20260311 0 26.8 26.8 26.7 26.79 1783 26.79 down up incorrect
NA-PS.TO National Bank of Canada 20260311 0 26.17 26.25 26.16 26.25 3000 26.25 up up correct
NA.TO National Bank of Canada 20260311 0 183.72 186.1 183.72 184.51 1138334 184.51 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260311 0 24.07 24.07 23.89 23.89 4100 23.89 down down correct
NANO.TO Nano One Materials Corp 20260311 0 0.95 0.96 0.92 0.95 195400 0.95
NCF.TO Northcliff Resources Ltd 20260311 0 0.42 0.44 0.41 0.41 119700 0.41 down up incorrect
NDIV.TO NBI Canadian Dividend Income ETF 20260311 0 40.83 40.83 40.83 40.83 0 40.83
NDM.TO Northern Dynasty Minerals Ltd 20260311 0 1.91 1.94 1.84 1.85 944281 1.85 down down correct
NEO.TO Neo Performance Materials Inc 20260311 0 25.75 26.35 25.03 25.7 154870 25.7 down down correct
NEXT.TO NextSource Materials Inc 20260311 0 0.305 0.305 0.295 0.295 69643 0.295 down down correct
NFI.TO NFI Group Inc 20260311 0 15.74 15.93 15.31 15.89 771419 15.89 up down incorrect
NG.TO NovaGold Resources Inc 20260311 0 16.37 16.37 15.44 15.88 473706 15.88 down down correct
NGD.TO New Gold Inc 20260311 0 15.35 15.35 14.51 15.02 1419300 15.02 down down correct
NGPE.TO NBI Global Private Equity ETF 20260311 0 42.56 42.56 42 42.01 3264 42.01 down down correct
NHYB.TO NBI High Yield Bond ETF 20260311 0 21.74 21.74 21.74 21.74 0 21.74
NINT.TO NBI Active International Equity ETF 20260311 0 25.92 25.92 25.92 25.92 0 25.92
NOA.TO North American Construction Group Ltd 20260311 0 22.37 22.95 22.36 22.8 76718 22.8 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260311 0 48.4 48.4 48.4 48.4 0 48.4
NPI-PA.TO NPI-PA 20260311 0 25 25 24.84 25 2100 25
NPI-PB.TO NPI-PB 20260311 0 22.99 22.99 22.99 22.99 0 22.99
NPI.TO Northland Power Inc 20260311 0 21.39 21.57 21.22 21.32 474614 21.32 down down correct
NPK.TO Verde Agritech Plc 20260311 0 1.25 1.34 1.23 1.27 362741 1.27 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260311 0 26.76 26.76 26.68 26.68 1182 26.68 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260311 0 27.31 27.31 27.31 27.31 236 27.31
NSCB.TO NBI Sustainable Canadian Bond ETF 20260311 0 22.5 22.5 22.5 22.5 191 22.5
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260311 0 22.6 22.6 22.54 22.58 1300 22.58 down up incorrect
NSCE.TO NBI Sustainable Canadian Equity ETF 20260311 0 47.58 47.58 47.52 47.58 1700 47.58
NSGE.TO NBI Sustainable Global Equity ETF 20260311 0 39.82 39.82 39.82 39.82 0 39.82
NTR.TO Nutrien Ltd 20260311 0 104.09 107.72 103.99 107.7 1781541 107.7 up up correct
NUAG.TO New Pacific Metals Corp 20260311 0 6.33 6.35 6.1 6.29 103843 6.29 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260311 0 21.25 21.34 21.19 21.33 20100 21.33 up up correct
NUSA.TO NBI Active U.S. Equity ETF 20260311 0 46.56 46.7 46.56 46.7 352 46.7 up up correct
NVO.TO Novo Resources Corp 20260311 0 0.105 0.105 0.1 0.105 196085 0.105
NWC.TO The North West Company Inc 20260311 0 54.62 54.62 53.79 54.18 133266 54.18 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260311 0 5.74 5.78 5.53 5.6 241279 5.6 down down correct
NXE.TO NexGen Energy Ltd 20260311 0 17.75 17.75 17.045 17.16 1788181 17.16 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260311 0 8.88 9.03 8.88 9.03 12232 9.03 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260311 0 6.68 6.79 6.68 6.79 16605 6.79 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260311 0 7.61 7.63 7.525 7.54 171212 7.54 down down correct
NXTG.TO First Trust Indxx NextG ETF 20260311 0 15.54 15.54 15.54 15.54 0 15.54
OBE.TO Obsidian Energy Ltd 20260311 0 11.51 11.85 11.46 11.77 402962 11.77 up up correct
OGC.TO OceanaGold Corporation 20260311 0 50.47 50.78 48.7 50.77 545218 50.77 up up correct
OGD.TO Orbit Garant Drilling Inc 20260311 0 2.21 2.21 2.15 2.18 7899 2.18 down down correct
OGI.TO OrganiGram Holdings Inc 20260311 0 1.95 2.065 1.95 2.05 348800 2.05 up up correct
OLA.TO Orla Mining Ltd 20260311 0 24.34 24.5 23.4 24.05 678835 24.05 down down correct
OLY.TO Olympia Financial Group Inc 20260311 0 122.43 122.43 121.2 121.2 738 121.2 down up incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20260311 0 49.18 49.18 49.15 49.15 1000 49.15 down down correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260311 0 26.17 26.17 26.16 26.16 900 26.16 down down correct
ONEQ.TO ONE Global Equity ETF 20260311 0 51.58 51.58 51.58 51.58 100 51.58
ONEX.TO Onex Corporation 20260311 0 100.57 100.88 99 99.3 89571 99.3 down down correct
OR.TO Osisko Gold Royalties Ltd 20260311 0 58.4 58.51 56.715 58.34 328687 58.34 down down correct
ORV.TO Orvana Minerals Corp 20260311 0 2.03 2.14 1.96 2.09 110553 2.09 up down incorrect
OTEX.TO Open Text Corporation 20260311 0 33.88 34.2 32.48 32.59 1426027 32.59 down down correct
OVV.TO Ovintiv Inc 20260311 0 71.86 74.9 71.86 74.79 377717 74.3813 up up correct
PAAS.TO Pan American Silver Corp 20260311 0 81.95 82.7 79.77 82.66 1071364 82.66 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260311 0 18.24 18.24 18.24 18.24 0 18.24
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260311 0 16.41 16.41 16.39 16.39 800 16.39 down down correct
PBH.TO Premium Brands Holdings Corporation 20260311 0 97.97 97.97 95.67 95.78 79754 95.78 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260311 0 61.47 61.47 61.47 61.47 0 61.47
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260311 0 47.91 47.91 47.91 47.91 0 47.91
PBL.TO Pollard Banknote Limited 20260311 0 18.85 18.85 18.41 18.6 121377 18.6 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260311 0 15.88 16 15.86 15.89 11900 15.89 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260311 0 18.31 18.32 18.31 18.32 4500 18.32 up up correct
PD.TO Precision Drilling Corporation 20260311 0 124.36 127.25 122.75 127.14 91977 127.14 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260311 0 44.26 44.45 44.26 44.45 1095 44.45 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260311 0 40.32 40.32 40.32 40.32 549 40.32
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260311 0 9.45 9.47 9.43 9.46 7612 9.46 up up correct
PDV-PA.TO PDV-PA 20260311 0 11.11 11.11 10.94 10.94 7001 10.94 down down correct
PDV.TO Prime Dividend Corp 20260311 0 11.5 11.5 11.44 11.44 1200 11.44 down down correct
PET.TO Pet Valu Holdings Ltd 20260311 0 23.75 23.75 22.97 22.99 279953 22.99 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20260311 0 26.95 28.21 26.71 28.03 1227787 28.03 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260311 0 26.84 26.86 26.84 26.86 1875 26.86 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260311 0 10.15 10.15 10.13 10.15 56515 10.15
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260311 0 19.46 19.49 19.46 19.48 206739 19.48 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260311 0 21.2 21.25 21.19 21.21 2832 21.21 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260311 0 15.97 16 15.96 15.99 11724 15.99 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260311 0 15.69 15.7 15.69 15.7 2304 15.7 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260311 0 9.43 9.47 9.43 9.47 4802 9.47 up up correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260311 0 7.06 7.09 7.05 7.06 11959 7.06
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260311 0 44.23 44.23 44.23 44.23 0 44.23
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260311 0 39.63 39.63 39.63 39.63 0 39.63
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260311 0 20.76 20.76 20.76 20.76 0 20.76
PHX.TO PHX Energy Services Corp 20260311 0 12.48 12.87 12.355 12.86 224921 12.86 up up correct
PHYS-U.TO PHYS-U 20260311 0 39.33 39.52 39.26 39.28 1913 39.28 down up incorrect
PHYS.TO Sprott Physical Gold Trust 20260311 0 53.58 53.66 53.29 53.59 91875 53.59 up down incorrect
PIC-A.TO Premium Income Corporation 20260311 0 8.98 9.15 8.98 9.12 14975 8.711 up up correct
PIC-PA.TO PIC-PA 20260311 0 16.4 16.49 16.4 16.49 36648 16.3838 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260311 0 30.59 30.72 30.59 30.72 541 30.72 up up correct
PIF.TO Polaris Infrastructure Inc 20260311 0 12.08 12.17 11.98 12.05 24529 12.05 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260311 0 20.8 20.8 20.74 20.74 1400 20.74 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20260311 0 25.04 25.11 25.02 25.11 2900 25.11 up up correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260311 0 18.78 18.78 18.72 18.74 5084 18.74 down down correct
PLZ-UN.TO Plaza Retail REIT 20260311 0 4.35 4.39 4.25 4.27 46656 4.27 down down correct
PME.TO Sentry Select Primary Metals Corp 20260311 0 5.77 5.79 5.68 5.74 1402 5.74 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260311 0 19.92 19.95 19.91 19.91 2700 19.91 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260311 0 18.28 18.28 18.22 18.235 148427 18.235 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260311 0 26.82 26.82 26.69 26.69 1300 26.69 down down correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260311 0 18.73 18.73 18.73 18.73 200 18.73
PNC-A.TO Postmedia Network Canada Corp 20260311 0 0.9 0.9 0.9 0.9 0 0.9
PNC-B.TO Postmedia Network Canada Corp 20260311 0 0.95 0.95 0.95 0.95 0 0.95
PNE.TO Pine Cliff Energy Ltd 20260311 0 0.67 0.67 0.66 0.67 351356 0.67
PNP.TO Pinetree Capital Ltd 20260311 0 9.71 9.81 9.71 9.8 420 9.8 up up correct
POU.TO Paramount Resources Ltd 20260311 0 29.3 30.14 28.97 29.58 422932 29.58 up up correct
POW-PA.TO POW-PA 20260311 0 24.9 24.9 24.71 24.71 2200 24.71 down up incorrect
POW-PB.TO POW-PB 20260311 0 23.95 23.95 23.85 23.85 3750 23.85 down up incorrect
POW-PC.TO Power Corp of Canada 5.80% 20260311 0 25.44 25.45 25.39 25.45 900 25.45 up down incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260311 0 23 23 23 23 650 23
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260311 0 24.75 24.75 24.75 24.75 0 24.75
POW.TO Power Corporation of Canada 20260311 0 65.59 66.16 64.93 64.99 3166254 64.99 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20260311 0 24.99 25.12 24.99 25.12 1320 25.12 up down incorrect
PPL-PC.TO Pembina Pipeline Corporation 20260311 0 24.76 24.98 24.76 24.98 1736 24.98 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20260311 0 25.73 25.75 25.7 25.75 9700 25.75 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260311 0 25.9 25.9 25.9 25.9 300 25.9
PPL-PFE.TO Pembina Pipeline Corporation 20260311 0 26.25 26.28 26.25 26.28 800 26.28 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260311 0 25.5 25.58 25.5 25.58 8875 25.58 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260311 0 25.73 25.73 25.73 25.73 200 25.73
PPL-PQ.TO Pembina Pipeline Corporation 20260311 0 25.83 25.85 25.83 25.85 700 25.85 up up correct
PPL.TO Pembina Pipeline Corporation 20260311 0 60.72 61.1 60.225 60.49 2986408 60.49 down down correct
PPR.TO Prairie Provident Resources Inc 20260311 0 0.45 0.465 0.45 0.46 4400 0.46 up up correct
PPTA.TO Midas Gold Corp. 20260311 0 44 44.13 42.06 43.76 114549 43.76 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260311 0 10.37 10.37 10.36 10.36 23191 10.36 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260311 0 38.19 38.77 38.19 38.77 893 38.77 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260311 0 10.5 10.53 10.5 10.53 9351 10.53 up up correct
PRM-PA.TO Big Pharma Split Corp 20260311 0 10.27 10.27 10.27 10.27 0 10.27
PRM.TO Big Pharma Split Corp 20260311 0 14.02 14.03 14.02 14.03 1000 14.03 up down incorrect
PRN.TO Profound Medical Corp 20260311 0 7.68 7.68 7.2 7.59 29477 7.59 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260311 0 20.42 20.42 20.42 20.42 0 20.42
PRQ.TO Petrus Resources Ltd 20260311 0 1.85 1.86 1.77 1.83 130056 1.83 down down correct
PRU.TO Perseus Mining Limited 20260311 0 5.28 5.35 5.25 5.35 1502 5.35 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260311 0 6.27 6.27 6.17 6.21 22247 6.21 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260311 0 50.04 50.05 50.04 50.04 33910 50.04
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260311 0 18.09 18.12 18.08 18.08 8290 18.08 down up incorrect
PSD.TO Pulse Seismic Inc 20260311 0 4.74 4.99 4.74 4.98 112996 4.98 up down incorrect
PSI.TO Pason Systems Inc 20260311 0 12.69 12.82 12.69 12.78 117597 12.78 up up correct
PSK.TO PrairieSky Royalty Ltd 20260311 0 31.36 31.65 31.2 31.55 738427 31.55 up down incorrect
PSLV-U.TO PSLV-U 20260311 0 27.76 28.08 27.74 27.99 6255 27.99 up up correct
PSLV.TO Sprott Physical Silver Trust 20260311 0 38.27 38.27 37.5 38.21 185678 38.21 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260311 0 100.14 100.14 100.13 100.13 10487 100.13 down down correct
PTB.TO Invesco Tactical Bond ETF 20260311 0 15.94 15.94 15.89 15.93 9899 15.93 down down correct
PTM.TO Platinum Group Metals Ltd 20260311 0 3.12 3.2 3.08 3.18 176307 3.18 up down incorrect
PVS-PH.TO Partners Value Split Corp 20260311 0 25.19 25.25 25.15 25.25 11485 25.25 up up correct
PWF-PA.TO Power Financial Corporation 20260311 0 14.23 14.23 14.23 14.23 0 14.23
PWF-PE.TO Power Financial Corporation 20260311 0 24.06 24.15 24.06 24.15 305 24.15 up up correct
PWF-PF.TO Power Financial Corporation 20260311 0 23.25 23.28 23.2 23.2 2300 23.2 down down correct
PWF-PH.TO PWF-PH 20260311 0 25.1 25.1 25.06 25.06 630 25.06 down down correct
PWF-PK.TO Power Financial Corporation 20260311 0 22 22 22 22 225 22
PWF-PL.TO Power Financial Corporation 20260311 0 22.65 22.66 22.63 22.64 2400 22.64 down up incorrect
PWF-PO.TO Power Financial Corporation 20260311 0 25.14 25.14 25.1 25.1 1300 25.1 down up incorrect
PWF-PP.TO Power Financial Corporation 20260311 0 20 20.23 20 20.23 5400 20.23 up up correct
PWF-PR.TO Power Financial Corporation 20260311 0 24.16 24.27 24.15 24.27 862 24.27 up up correct
PWF-PS.TO Power Financial Corporation 20260311 0 21.52 21.68 21.52 21.68 800 21.68 up up correct
PWF-PT.TO Power Financial Corporation 20260311 0 24.95 25.1 24.9 25.1 11200 25.1 up up correct
PWF-PZ.TO Power Financial Corporation 20260311 0 22.75 22.75 22.75 22.75 1100 22.75
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260311 0 57.71 58.03 57.71 57.84 827 57.84 up down incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260311 0 57.04 57.04 57.04 57.04 0 57.04
PXT.TO Parex Resources Inc 20260311 0 23.56 24.82 23.33 24.82 1466422 24.82 up down incorrect
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260311 0 73.74 73.74 73.74 73.74 100 73.74
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260311 0 19.28 19.28 19.28 19.28 0 19.28
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260311 0 18.47 18.47 18.47 18.47 300 18.47
PYF.TO Purpose Premium Yield Fund Series ETF 20260311 0 16.59 16.59 16.56 16.58 3724 16.58 down down correct
PYR.TO PyroGenesis Canada Inc. 20260311 0 0.63 0.67 0.62 0.63 280040 0.63
PZA.TO Pizza Pizza Royalty Corp 20260311 0 15.96 15.96 15.75 15.84 35189 15.84 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260311 0 30.43 30.43 30.43 30.43 0 30.43
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260311 0 42.53 42.53 42.53 42.53 0 42.53
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260311 0 219.67 219.79 218.92 219.79 1416 219.79 up down incorrect
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260311 0 93.29 93.29 93.01 93.01 2084 93.01 down up incorrect
QBR-B.TO Quebecor Inc 20260311 0 59.25 59.76 58.49 59.65 1371600 59.2436 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260311 0 68.05 68.05 68.05 68.05 101 68.05
QBTC.TO Bitcoin Fund Unit 20260311 0 92.94 93.01 91.64 93.01 2200 93.01 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260311 0 14.89 14.91 14.86 14.86 165400 14.86 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260311 0 196.41 196.41 195.72 196.09 904 196.09 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260311 0 21.17 21.25 21.17 21.25 210 21.25 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260311 0 202.99 203.59 202.35 202.97 3130 202.97 down down correct
QDX.TO Mackenzie International Equity Index ETF 20260311 0 148.63 148.84 147.81 148.55 34133 148.55 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260311 0 87.21 87.62 87.21 87.62 910 87.62 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260311 0 162.57 162.89 162.57 162.8 677 162.8 up up correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260311 0 80.09 80.09 80.09 80.09 200 80.09
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260311 0 77.7 78.24 77.7 78.24 1537 78.24 up up correct
QEC.TO Questerre Energy Corporation 20260311 0 0.29 0.29 0.29 0.29 0 0.29
QETH-UN.TO The Ether Fund 20260311 0 44.71 44.71 44.65 44.65 504 44.65 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260311 0 81.11 81.11 81.05 81.05 600 81.05 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260311 0 170.83 170.83 169.67 169.92 531 169.92 down up incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260311 0 193.77 194 192.7 193.79 5725 193.79 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260311 0 30 30.12 30 30.03 637 30.03 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260311 0 25.98 25.98 25.98 25.98 0 25.98
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260311 0 120.5 120.5 120.41 120.41 700 120.41 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260311 0 99.75 99.75 99.72 99.72 8409 99.72 down down correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20260311 0 97.14 97.14 97.14 97.14 0 97.14
QSR.TO Restaurant Brands International Inc 20260311 0 97.53 98.44 96.34 97.78 1197808 97.78 up up correct
QTRH.TO Quarterhill Inc 20260311 0 1.11 1.12 1.08 1.1 71267 1.1 down up incorrect
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260311 0 81.29 81.29 81.2 81.2 700 81.2 down up incorrect
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260311 0 85.12 85.14 85.12 85.14 700 85.14 up up correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260311 0 266.42 266.42 265.12 265.94 3388 265.94 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260311 0 21.03 21.03 21.02 21.02 4042 21.02 down down correct
RAY-A.TO Stingray Group Inc 20260311 0 15.87 15.87 15 15.06 24849 15.06 down up incorrect
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260311 0 140.27 140.93 137.79 138.81 118282 138.81 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260311 0 40.07 40.33 39.99 40.08 44397 40.08 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260311 0 18.71 18.71 18.71 18.71 3066 18.71
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260311 0 24.72 24.72 24.72 24.72 0 24.72
RBOT.TO Horizons Robotics and Automation Index ETF 20260311 0 33.65 33.65 33.4 33.4 1020 33.4 down down correct
RBY.TO Rubellite Energy Inc. 20260311 0 2.76 3.1 2.75 3.09 583806 3.09 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260311 0 39.63 39.75 39.5 39.62 10134 39.62 down down correct
RCH.TO Richelieu Hardware Ltd 20260311 0 41.5 42.28 41.5 41.88 73264 41.88 up down incorrect
RCI-A.TO Rogers Communications Inc 20260311 0 53.96 53.96 53.75 53.84 1057 53.84 down down correct
RCI-B.TO Rogers Communications Inc 20260311 0 54.06 54.17 53.33 53.66 1368482 53.66 down down correct
REAL.TO Real Matters Inc 20260311 0 5.8 5.93 5.8 5.84 19947 5.84 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260311 0 19.09 19.19 18.94 19.09 524252 19.09
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260311 0 26.77 26.77 26.77 26.77 100 26.77
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260311 0 36.33 36.43 36.23 36.42 9416 36.42 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260311 0 38.55 38.55 38.55 38.55 162 38.55
RIFI.TO Russell Investments Fixed Income Pool 20260311 0 17.68 17.69 17.67 17.69 2170 17.69 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260311 0 23.47 23.52 23.47 23.52 2797 23.52 up up correct
RIRA.TO Russell Investments Real Assets 20260311 0 20.55 20.55 20.55 20.55 0 20.55
RIT.TO CI Canadian REIT ETF 20260311 0 17.1 17.1 17.05 17.09 9024 17.09 down down correct
ROOT.TO Roots Corporation 20260311 0 3.3 3.36 3.25 3.35 13703 3.35 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260311 0 26.28 26.28 26.28 26.28 0 26.28
RPD.TO RBC Quant European Dividend Leaders ETF 20260311 0 35.65 35.68 35.65 35.68 551 35.68 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260311 0 34.69 34.69 34.69 34.69 100 34.69
RPF.TO RBC Canadian Preferred Share ETF 20260311 0 24.8 24.825 24.67 24.82 3840 24.82 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260311 0 18.88 18.89 18.88 18.89 14421 18.89 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260311 0 18.33 18.33 18.31 18.31 99678 18.31 down down correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260311 0 10.19 10.21 10.17 10.17 16429 10.17 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20260311 0 9.85 9.85 9.7 9.78 11627 9.78 down up incorrect
RSI.TO Rogers Sugar Inc 20260311 0 6.56 6.64 6.54 6.55 224996 6.55 down up incorrect
RTG.TO RTG Mining Inc 20260311 0 0.04 0.04 0.04 0.04 64381 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260311 0 20.26 20.26 20.26 20.26 0 20.26
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260311 0 27.42 27.44 27.41 27.44 715 27.44 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260311 0 27.91 27.91 27.9 27.9 247 27.9 down up incorrect
RUS.TO Russel Metals Inc 20260311 0 46.34 47.12 46.34 46.8 224700 46.8 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260311 0 21.31 21.31 21.31 21.31 0 21.31
RVX.TO Resverlogix Corp 20260311 0 0.125 0.125 0.125 0.125 35754 0.125
RY-PS.TO Royal Bank of Canada 20260311 0 26.3 26.4 26.25 26.4 4660 26.4 up up correct
RY.TO Royal Bank of Canada 20260311 0 224.61 225.81 223.53 224.19 1917888 224.19 down down correct
S.TO Sherritt International Corporation 20260311 0 0.205 0.205 0.19 0.19 369769 0.19 down down correct
SAM.TO Starcore International Mines Ltd 20260311 0 0.96 0.96 0.88 0.91 305000 0.91 down down correct
SAP.TO Saputo Inc 20260311 0 42.99 43.01 41.73 42.08 677347 42.08 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260311 0 0.235 0.24 0.235 0.24 276923 0.24 up up correct
SBC-PA.TO SBC-PA 20260311 0 10.44 10.45 10.43 10.45 72200 10.45 up down incorrect
SBC.TO Brompton Split Banc Corp 20260311 0 11.7 11.7 11.49 11.59 19200 11.59 down down correct
SBI.TO Serabi Gold plc 20260311 0 6.38 6.38 6.06 6.06 26559 6.06 down down correct
SBR.TO Silver Bear Resources Plc 20260311 0 0.05 0.05 0.05 0.05 0 0.05
SBT-B.TO Purpose Silver Bullion Fund 20260311 0 62.33 62.33 61 61.1 932 61.1 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260311 0 44.97 44.97 44.97 44.97 100 44.97
SBT.TO Purpose Silver Bullion Fund 20260311 0 43.05 43.05 42.25 42.5 3172 42.5 down down correct
SCR.TO Score Media and Gaming Inc 20260311 0 37.31 38.72 37.26 38.67 611180 38.67 up up correct
SDE.TO Spartan Delta Corp. 20260311 0 10.72 11.2 10.67 11.19 453500 11.19 up up correct
SEA.TO Seabridge Gold Inc 20260311 0 46.51 46.59 44.42 45.9 170245 45.9 down down correct
SEC.TO Senvest Capital Inc 20260311 0 345 345 345 345 300 345
SES.TO Secure Energy Services Inc 20260311 0 19.39 20.74 19.23 20.62 794293 20.62 up up correct
SFC.TO Sagicor Financial Company Ltd 20260311 0 9.9 9.9 9.65 9.71 8573 9.71 down down correct
SFD.TO NXT Energy Solutions Inc 20260311 0 0.38 0.38 0.38 0.38 0 0.38
SFI.TO Solution Financial Inc. 20260311 0 0.275 0.275 0.275 0.275 0 0.275
SGR-U.TO Slate Grocery REIT 20260311 0 11.4 11.4 11.4 11.4 0 11.4
SGR-UN.TO Slate Grocery REIT 20260311 0 15.43 15.52 15.25 15.43 68471 15.43
SGY.TO Surge Energy Inc 20260311 0 8.25 8.475 8.2 8.45 1043715 8.45 up down incorrect
SHLE.TO Source Energy Services Ltd 20260311 0 16.17 16.2 15.13 15.49 43793 15.49 down up incorrect
SHOP.TO Shopify Inc 20260311 0 176.28 182.65 172.15 175.97 1261500 175.97 down down correct
SIA.TO Sienna Senior Living Inc 20260311 0 23.08 23.14 22.83 22.96 208134 22.96 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260311 0 13.8 13.8 13.8 13.8 0 13.8
SII.TO Sprott Inc 20260311 0 225.85 230 219.79 223.34 56276 223.34 down down correct
SIS.TO Savaria Corporation 20260311 0 25.28 25.85 25.28 25.71 108185 25.71 up down incorrect
SJ.TO Stella-Jones Inc 20260311 0 97.15 98.24 96 97.19 128188 97.19 up down incorrect
SKE.TO Skeena Resources Limited 20260311 0 45.81 45.93 44.06 45.23 275500 45.23 down down correct
SKYY.TO First Trust Cloud Computing ETF 20260311 0 27.04 27.04 26.96 26.96 300 26.96 down up incorrect
SLF-PC.TO Sun Life Financial Inc 20260311 0 21.77 21.84 21.73 21.84 3700 21.84 up up correct
SLF-PD.TO Sun Life Financial Inc 20260311 0 21.68 21.72 21.65 21.65 5600 21.65 down down correct
SLF-PE.TO Sun Life Financial Inc 20260311 0 21.87 21.87 21.86 21.86 231 21.86 down up incorrect
SLF-PG.TO Sun Life Financial Inc 20260311 0 19.7 19.95 19.7 19.8 1800 19.8 up down incorrect
SLF-PH.TO Sun Life Financial Inc 20260311 0 23.35 23.73 23.35 23.62 8100 23.62 up up correct
SLF-PJ.TO Sun Life Financial Inc 20260311 0 18.5 18.5 18.5 18.5 0 18.5
SLF-PK.TO Sun Life Financial Inc 20260311 0 22.99 23.1 22.99 23.1 2100 23.1 up up correct
SLF.TO Sun Life Financial Inc 20260311 0 86.43 87.13 86.05 86.38 2309297 86.38 down up incorrect
SLR.TO Solitario Zinc Corp 20260311 0 1.31 1.31 1.25 1.28 17416 1.28 down down correct
SLS.TO Solaris Resources Inc 20260311 0 12.54 12.85 12.39 12.84 355836 12.84 up up correct
SOY.TO SunOpta Inc 20260311 0 8.75 8.8 8.745 8.79 77097 8.79 up up correct
SPB.TO Superior Plus Corp 20260311 0 6.5 6.5 6.39 6.41 971133 6.41 down down correct
SPPP-U.TO SPPP-U 20260311 0 17.29 17.29 17.29 17.29 0 17.29
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260311 0 23.62 23.62 23.17 23.29 9100 23.29 down up incorrect
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260311 0 26.87 26.9 26.61 26.75 164590 26.75 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260311 0 15.45 15.67 15.45 15.67 1411 15.67 up up correct
SSRM.TO SSR Mining Inc 20260311 0 41.2 41.23 39.16 41.17 432326 41.17 down up incorrect
STGO.TO Steppe Gold Ltd 20260311 0 1.55 1.57 1.5 1.52 281745 1.52 down up incorrect
STN.TO Stantec Inc 20260311 0 121.57 124.29 121.19 124.2 280029 124.2 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260311 0 25.21 25.21 24.99 25.09 3107 25.09 down up incorrect
SU.TO Suncor Energy Inc 20260311 0 77.79 79.47 77.51 79.1 11702980 79.1 up up correct
SUN104.TO Sun Life Mfs International Value A 20260311 0 34.5931 34.8012 34.5931 34.5931 0 34.5931
SVB.TO Silver Bull Resources Inc 20260311 0 0.305 0.31 0.3 0.305 17200 0.305
SVM.TO Silvercorp Metals Inc 20260311 0 16.43 16.43 15.41 16.09 1113579 16.09 down down correct
SVR-C.TO iShares Silver Bullion ETF 20260311 0 43.8 44.13 43.28 44.12 14217 44.12 up up correct
SVR.TO iShares Silver Bullion ETF 20260311 0 40.1 40.1 39.25 39.93 79719 39.93 down up incorrect
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260311 0 4.52 4.52 4.52 4.52 0 4.52
SXP.TO Supremex Inc 20260311 0 3.58 3.62 3.58 3.62 1201 3.62 up up correct
SYLD.TO Purpose Strategic Yield Fund 20260311 0 19.84 19.84 19.81 19.82 3769 19.82 down up incorrect
SYZ.TO Sylogist Ltd. 20260311 0 3.69 3.76 3.64 3.7 18683 3.7 up up correct
T.TO TELUS Corporation 20260311 0 18.26 18.26 17.87 18.04 13682200 18.04 down down correct
TA-PD.TO TransAlta Corporation 20260311 0 20.81 20.84 20.7 20.72 5020 20.72 down down correct
TA-PE.TO TA-PE 20260311 0 20.5 20.74 20.5 20.74 1100 20.74 up up correct
TA-PF.TO TA-PF 20260311 0 24.83 24.83 24.75 24.75 2650 24.75 down down correct
TA-PH.TO TA-PH 20260311 0 25.68 25.68 25.63 25.63 800 25.63 down down correct
TA-PJ.TO TransAlta Corporation 20260311 0 25.78 25.78 25.71 25.71 820 25.71 down down correct
TA.TO TransAlta Corporation 20260311 0 17.15 17.575 17.15 17.46 925672 17.46 up up correct
TBL.TO Taiga Building Products Ltd 20260311 0 3.61 3.69 3.41 3.61 4627 3.61
TC.TO Tucows Inc 20260311 0 21.39 21.6 20.88 21.37 2344 21.37 down down correct
TCL-A.TO Transcontinental Inc 20260311 0 23.63 24.08 23.23 23.43 1506366 23.43 down down correct
TCL-B.TO Transcontinental Inc 20260311 0 24.15 24.26 24 24.26 9735 24.26 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260311 0 112.26 112.26 112.16 112.16 1400 112.16 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260311 0 26.94 26.97 26.83 26.85 11856 26.85 down down correct
TCS.TO Tecsys Inc 20260311 0 29.62 29.93 29.38 29.54 13898 29.54 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260311 0 14.85 14.85 14.81 14.82 63119 14.82 down down correct
TCW.TO Trican Well Service Ltd 20260311 0 6.92 7.005 6.885 6.99 530575 6.934 up down incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260311 0 25.74 25.79 25.74 25.79 310 25.79 up down incorrect
TD-PFI.TO The Toronto-Dominion Bank 20260311 0 26.42 26.43 26.33 26.4 10000 26.4 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260311 0 26.09 26.09 26.09 26.09 300 26.09
TD.TO The Toronto-Dominion Bank 20260311 0 130.34 131.23 130 130.31 3558372 130.31 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260311 0 12.93 12.94 12.88 12.88 155756 12.88 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260311 0 19.11 19.21 19.11 19.19 91099 19.19 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20260311 0 49.91 50.3 49.73 49.97 42821 49.97 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260311 0 19.96 19.96 19.7 19.77 47893 19.77 down down correct
TECK-A.TO Teck Resources Limited 20260311 0 71.01 76.4 71.01 75.03 28436 74.8988 up up correct
TECK-B.TO Teck Resources Limited 20260311 0 70.52 73.1 70 72.34 1822711 72.2121 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260311 0 9.77 9.77 9.75 9.75 25733 9.75 down down correct
TF.TO Timbercreek Financial Corp 20260311 0 6.64 6.66 6.54 6.61 130428 6.61 down down correct
TFII.TO TFI International Inc 20260311 0 149.08 151.11 146.81 150.79 201658 150.79 up down incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20260311 0 29.25 29.4 29.1 29.26 60140 29.26 up down incorrect
TGFI.TO TD Active Global Income ETF 20260311 0 20.19 20.19 20.19 20.19 8331 20.19
TGGR.TO TD Active Global Equity Growth ETF 20260311 0 30 30.07 29.99 30.06 10000 30.06 up up correct
TGO.TO TeraGo Inc 20260311 0 0.93 0.93 0.84 0.84 14500 0.84 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260311 0 15.1 15.1 15 15.02 1436 15.02 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260311 0 30.74 30.88 30.69 30.85 15187 30.85 up down incorrect
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260311 0 44.14 44.14 43.86 44.04 5461 44.04 down down correct
TI.TO Titan Mining Corporation 20260311 0 5.2 5.2 4.86 5.03 68097 5.03 down down correct
TIH.TO Toromont Industries Ltd 20260311 0 200.96 202.98 199.52 201.79 195018 201.79 up up correct
TILV.TO TD Q International Low Volatility ETF 20260311 0 20.36 20.36 20.22 20.29 55829 20.29 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260311 0 25.4 25.46 25.35 25.36 20907 25.36 down down correct
TKO.TO Taseko Mines Limited 20260311 0 9.95 10.1 9.66 9.98 705963 9.98 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260311 0 26.76 26.76 26.53 26.62 2222 26.62 down down correct
TLG.TO Troilus Gold Corp 20260311 0 1.88 1.89 1.8 1.84 1925784 1.84 down down correct
TLO.TO Talon Metals Corp 20260311 0 8.99 9.2 8.68 8.8 739224 8.8 down down correct
TLRY.TO Tilray Inc 20260311 0 9.86 10.12 9.76 9.83 525570 9.83 down down correct
TMQ.TO Trilogy Metals Inc 20260311 0 5.53 5.63 5.39 5.62 323217 5.62 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260311 0 8.27 8.27 8.22 8.235 8698 8.235 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260311 0 26.74 26.8 26.64 26.74 54016 26.74
TOCC.TO TD One-Click Conservative ETF Portfolio 20260311 0 16.72 16.74 16.68 16.71 23396 16.71 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260311 0 21.2 21.22 21.11 21.16 45043 21.16 down down correct
TOT.TO Total Energy Services Inc 20260311 0 18.66 19.28 18.34 19.02 146012 19.02 up down incorrect
TOU.TO Tourmaline Oil Corp 20260311 0 62.97 65.2 62.97 64.99 4510071 64.99 up up correct
TOY.TO Spin Master Corp 20260311 0 19.01 19.16 18.77 18.84 154386 18.84 down down correct
TPE.TO TD International Equity Index ETF 20260311 0 27.83 27.94 27.75 27.93 60568 27.93 up up correct
TPRF.TO TD Active Preferred Share ETF 20260311 0 12.68 12.68 12.59 12.63 28017 12.63 down down correct
TPU.TO TD U.S. Equity Index ETF 20260311 0 52.38 52.63 52.18 52.41 46360 52.41 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20260311 0 26.58 26.78 26.54 26.68 303346 26.68 up down incorrect
TQGD.TO TD Q Global Dividend ETF 20260311 0 23.02 23.24 23.02 23.17 73275 23.17 up down incorrect
TQGM.TO TD Q Global Multifactor ETF 20260311 0 23.53 23.53 23.35 23.39 18053 23.39 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260311 0 24.77 25.08 24.77 25.01 13682 25.01 up up correct
TRI-PB.TO Thomson Reuters Corp 20260311 0 14.5 14.5 14.5 14.5 1070 14.5
TRI.TO Thomson Reuters Corporation 20260311 0 141.06 144.56 138 140.06 805924 140.06 down up incorrect
TRP-PA.TO TC Energy Corporation 20260311 0 21.32 21.32 21.24 21.29 51100 21.29 down down correct
TRP-PB.TO TC Energy Corporation 20260311 0 18.03 18.2 18.03 18.1 4739 18.1 up up correct
TRP-PC.TO TC Energy Corporation 20260311 0 19.51 19.54 19.5 19.5 13000 19.5 down down correct
TRP-PD.TO TRP-PD 20260311 0 24.52 24.6 24.52 24.6 2400 24.6 up down incorrect
TRP-PE.TO TRP-PE 20260311 0 23.6 23.6 23.5 23.6 1900 23.6
TRP-PF.TO TC Energy Corporation 20260311 0 20.25 20.25 20.25 20.25 100 20.25
TRP-PH.TO TRP-PH 20260311 0 16.95 16.95 16.95 16.95 1900 16.95
TRP.TO TC Energy Corporation 20260311 0 86.34 86.7 85.57 85.74 6801095 85.74 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260311 0 29.39 29.39 29.39 29.39 0 29.39
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260311 0 31.02 31.04 30.99 31.04 344 31.04 up up correct
TRZ.TO Transat A.T. Inc 20260311 0 2.42 2.5 2.34 2.35 97324 2.35 down down correct
TSK.TO Talisker Resources Ltd 20260311 0 1.77 1.78 1.66 1.7 680400 1.7 down down correct
TSL.TO Tree Island Steel Ltd 20260311 0 2.58 2.7 2.58 2.7 3350 2.7 up up correct
TSU.TO Trisura Group Ltd 20260311 0 44.12 44.31 43.75 43.86 41932 43.86 down down correct
TTP.TO TD Canadian Equity Index ETF 20260311 0 38.14 38.32 37.99 38.15 80166 38.15 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260311 0 32.98 33.15 32.84 33.01 56110 33.01 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260311 0 20.46 20.54 20.43 20.53 4085 20.53 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260311 0 109.24 109.24 108.68 108.68 3097 108.68 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20260311 0 23.16 23.16 23.13 23.14 3062 23.14 down up incorrect
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260311 0 10.14 10.14 10.13 10.13 1100 10.13 down down correct
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260311 0 14.08 14.08 14.08 14.08 1180 14.08
TVA-B.TO TVA Group Inc 20260311 0 0.78 0.83 0.78 0.83 7052 0.83 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260311 0 10.55 10.82 10.49 10.76 2047573 10.7209 up up correct
TVK.TO TerraVest Industries Inc 20260311 0 144.85 145.41 141.6 142.17 29010 142.17 down up incorrect
TWC.TO TWC Enterprises Limited 20260311 0 22.36 22.36 22.36 22.36 0 22.36
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260311 0 7.57 7.98 7.57 7.62 3300 7.62 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260311 0 28.84 28.84 28.64 28.71 602 28.71 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260311 0 22.54 22.72 22.46 22.55 14921 22.55 up down incorrect
TXG.TO Torex Gold Resources Inc 20260311 0 74.35 74.49 71.18 72.74 530675 72.74 down down correct
TXP.TO Touchstone Exploration Inc 20260311 0 0.19 0.21 0.19 0.21 313984 0.21 up up correct
U-U.TO Sprott Physical Uranium Trust 20260311 0 20.37 20.37 19.86 19.9 119700 19.9 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260311 0 16.22 16.22 16.22 16.22 0 16.22
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260311 0 16.01 16.055 16.01 16.05 7091 16.05 up down incorrect
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260311 0 14.79 14.79 14.79 14.79 300 14.79
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260311 0 37 37 36.96 36.96 201 36.96 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260311 0 52.35 52.35 52.35 52.35 100 52.35
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260311 0 27.17 27.2 27.16 27.2 2400 27.2 up up correct
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260311 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260311 0 34.32 34.32 34.32 34.32 0 34.32
UNC.TO United Corporations Limited 20260311 0 14 14 13.8 13.8 5173 13.8 down down correct
UNI.TO Unisync Corp 20260311 0 1.85 1.85 1.77 1.8 7600 1.8 down down correct
URB-A.TO Urbana Corporation 20260311 0 8.65 8.65 8.54 8.55 6790 8.55 down down correct
URB.TO Urbana Corporation 20260311 0 9.39 9.49 9.39 9.49 200 9.49 up up correct
URE.TO Ur-Energy Inc 20260311 0 2.08 2.15 2.06 2.1 349757 2.1 up up correct
USA.TO Americas Gold and Silver Corporation 20260311 0 11.33 11.61 10.95 11.49 1120426 11.49 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260311 0 52.8 52.85 52.5 52.81 5811 52.81 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260311 0 22.92 22.94 22.85 22.85 249801 22.85 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260311 0 51.33 51.33 51.08 51.31 700 51.31 down down correct
VALT.TO CI Gold Bullion Fund 20260311 0 62.32 62.49 62.28 62.49 2269 62.49 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260311 0 37.28 37.3 37.1 37.18 137965 37.18 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260311 0 24.28 24.28 24.2 24.2 17254 24.2 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260311 0 70.63 70.93 70.4 70.62 17635 70.62 down up incorrect
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260311 0 27.04 27.04 27.005 27.005 3188 27.005 down up incorrect
VCM.TO Vecima Networks Inc 20260311 0 12.4 12.4 12.39 12.4 9301 12.4
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260311 0 67.55 67.71 67.12 67.39 154729 67.39 down up incorrect
VCNS.TO Vanguard Conservative ETF Portfolio 20260311 0 31.75 31.75 31.6 31.63 15297 31.63 down up incorrect
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260311 0 56.32 56.39 55.95 56.19 7469 56.19 down up incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260311 0 65.95 66.46 65.91 66.18 193227 66.18 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260311 0 44.45 44.8 44.33 44.8 13776 44.8 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260311 0 45.39 45.54 45.17 45.39 52765 45.39
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260311 0 71.51 71.77 71.3 71.73 13027 71.73 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260311 0 54.67 54.72 54.28 54.52 341402 54.52 down down correct
VET.TO Vermilion Energy Inc 20260311 0 15.61 15.88 15.48 15.79 873200 15.6584 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260311 0 164.02 164.35 162.88 163.54 207107 163.54 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260311 0 102.33 102.33 101.87 102.14 11394 102.14 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260311 0 70.5 70.5 70.17 70.29 3288 70.29 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260311 0 43.58 43.59 43.3 43.43 143565 43.43 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260311 0 22.3 22.3 22.21 22.21 1533 22.21 down down correct
VGZ.TO Vista Gold Corp 20260311 0 3.27 3.27 3.12 3.2 83827 3.2 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260311 0 49.87 50.32 49.87 50.28 19511 50.28 up down incorrect
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260311 0 43.08 43.15 42.87 43.13 27624 43.13 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260311 0 44.62 44.93 44.45 44.74 135704 44.74 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260311 0 20.3 20.3 20.15 20.15 31672 20.15 down up incorrect
VLE.TO Valeura Energy Inc 20260311 0 12.7 13.46 12.66 13.36 660677 13.36 up up correct
VLN.TO Velan Inc 20260311 0 16 16 16 16 0 16
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260311 0 83.02 83.02 82.28 82.74 5913 82.74 down down correct
VNP.TO 5N Plus Inc 20260311 0 29.19 29.73 28.52 29.27 193037 29.27 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260311 0 31.43 31.43 31.21 31.34 6022 31.34 down up incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260311 0 26.55 26.55 26.45 26.47 4525 26.47 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260311 0 23.41 23.41 23.35 23.35 56600 23.35 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260311 0 24.22 24.22 24.175 24.175 88186 24.175 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260311 0 107.76 108 107.07 107.47 28206 107.47 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260311 0 123.35 123.5 122.37 122.96 27046 122.96 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260311 0 115.84 116.01 115.05 115.44 9001 115.44 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260311 0 63.45 63.45 62.7 63.04 10840 63.04 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260311 0 40.96 40.96 40.96 40.96 216 40.96
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260311 0 73.95 74.02 73.55 73.9 51687 73.9 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260311 0 46.63 46.68 46.47 46.57 3700 46.57 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260311 0 51.53 51.71 51.4 51.69 73401 51.69 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260311 0 2.3 2.3 2.3 2.3 0 2.3
WCN.TO Waste Connections Inc 20260311 0 224.7 227.17 223.95 226.36 315656 226.36 up up correct
WCP.TO Whitecap Resources Inc 20260311 0 13.84 14.075 13.76 14 6423025 14 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260311 0 23.99 24.2 23.06 23.97 466200 23.97 down down correct
WEED.TO Canopy Growth Corporation 20260311 0 1.44 1.47 1.44 1.46 707700 1.46 up up correct
WEF.TO Western Forest Products Inc 20260311 0 13.71 13.71 13.33 13.4 45437 13.4 down up incorrect
WELL.TO WELL Health Technologies Corp 20260311 0 4.34 4.38 4.13 4.15 1760161 4.15 down up incorrect
WFC.TO Wall Financial Corporation 20260311 0 17.28 17.28 17.28 17.28 1001 17.28
WFG.TO West Fraser Timber Co Ltd 20260311 0 87.55 88.47 86.84 87.67 111500 87.2283 up down incorrect
WILD.TO WildBrain Ltd 20260311 0 1.3 1.36 1.27 1.3 139100 1.3
WJX.TO Wajax Corporation 20260311 0 33.32 33.5 33 33.1 21666 33.1 down up incorrect
WM.TO Wallbridge Mining Company Limited 20260311 0 0.095 0.095 0.09 0.093 196392 0.093 down down correct
WN-PC.TO George Weston Limited 20260311 0 23.55 23.58 23.49 23.52 1300 23.52 down down correct
WN-PD.TO George Weston Limited 20260311 0 23.5 23.55 23.5 23.53 2594 23.53 up up correct
WN-PE.TO George Weston Limited 20260311 0 21.99 22.01 21.99 22 6900 22 up up correct
WN.TO George Weston Limited 20260311 0 96.2 96.52 94.98 95.36 297064 95.0636 down down correct
WPK.TO Winpak Ltd 20260311 0 46.43 46.85 45.54 45.63 26826 45.63 down up incorrect
WPM.TO Wheaton Precious Metals Corp 20260311 0 201.98 202.56 197 202.06 745281 202.06 up up correct
WPRT.TO Westport Fuel Systems Inc 20260311 0 2.8 2.8 2.77 2.79 704 2.79 down down correct
WRG.TO Western Energy Services Corp 20260311 0 3.17 3.29 3.17 3.29 5426 3.29 up up correct
WRN.TO Western Copper and Gold Corporation 20260311 0 4.08 4.22 4.01 4.17 577117 4.17 up up correct
WRX.TO Western Resources Corp 20260311 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260311 0 228.51 230.99 225.94 228.5 402719 228.5 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260311 0 33.28 33.28 33.28 33.28 506 33.28
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260311 0 48.05 48.09 48.01 48.01 1338 48.01 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260311 0 31.27 31.4 30.99 31.25 60700 31.25 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260311 0 48.02 48.06 47.66 47.99 80478 47.99 down down correct
X.TO TMX Group Limited 20260311 0 46.82 47.82 46.58 47.6 895011 47.6 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260311 0 37.41 37.41 37.41 37.41 236 37.41
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260311 0 33.135 33.135 33.06 33.06 3991 33.06 down up incorrect
XAU.TO Goldmoney Inc 20260311 0 18.32 18.32 17.45 17.68 12535 17.68 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260311 0 38.27 38.27 38.27 38.27 0 38.27
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260311 0 51.34 51.46 51.04 51.26 42371 51.26 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260311 0 33.73 33.73 33.58 33.635 50746 33.635 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260311 0 28.09 28.13 28.005 28.01 159996 28.01 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260311 0 20.18 20.18 20.1 20.1 223333 20.1 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260311 0 37.67 37.69 37.65 37.65 2229 37.65 down down correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260311 0 35.4 35.4 35.4 35.4 300 35.4
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260311 0 56.82 56.82 56.77 56.77 1195 56.77 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260311 0 67.52 67.65 67.35 67.61 1187 67.61 up down incorrect
XCH.TO iShares China Index ETF 20260311 0 23.49 23.51 23.36 23.46 34973 23.46 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260311 0 25.49 25.49 25.37 25.41 14160 25.41 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260311 0 101.8 101.96 101.22 101.63 2604 101.63 down down correct
XCV.TO iShares Canadian Value Index ETF 20260311 0 54.61 54.84 54.61 54.78 3130 54.78 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260311 0 23.01 23.01 23.01 23.01 0 23.01
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260311 0 31.11 31.11 30.88 31.03 13337 31.03 down up incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260311 0 30.63 30.63 30.63 30.63 0 30.63
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260311 0 38.13 38.4 38.11 38.19 125455 38.19 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260311 0 68.14 68.14 67.71 67.845 2697 67.845 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260311 0 25.33 25.33 25.33 25.33 0 25.33
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260311 0 34.22 34.31 34.22 34.31 570 34.31 up up correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260311 0 30.35 30.36 30.31 30.34 3817 30.34 down down correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260311 0 41.79 42 41.72 41.8 28572 41.8 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260311 0 16.34 16.345 16.3 16.3 6571 16.3 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260311 0 29.01 29.01 29.01 29.01 113 29.01
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260311 0 38.23 38.4 38 38.25 58786 38.25 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260311 0 34.64 34.84 34.64 34.78 1739 34.78 up up correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260311 0 47.24 47.46 47.04 47.28 191092 47.28 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260311 0 37.78 38.14 37.78 38.14 1106 38.14 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260311 0 43.92 44.21 43.78 43.98 2498 43.98 up down incorrect
XEQT.TO iShares Core Equity ETF Portfolio 20260311 0 40.53 40.6 40.28 40.46 528568 40.46 down up incorrect
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260311 0 40.27 40.27 40.04 40.14 4126 40.14 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260311 0 37.45 37.53 37.32 37.52 3868 37.52 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260311 0 39.25 39.36 39.08 39.35 34895 39.35 up up correct
XFR.TO iShares Floating Rate Index ETF 20260311 0 20.03 20.04 20.03 20.04 28332 20.04 up down incorrect
XGB.TO iShares Canadian Government Bond Index ETF 20260311 0 19.21 19.22 19.15 19.155 56241 19.155 down up incorrect
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260311 0 67.8 67.94 67.58 67.69 2023 67.69 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260311 0 35.3 35.34 35.12 35.24 45215 35.24 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260311 0 19.95 19.95 19.91 19.92 5520 19.92 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260311 0 69.53 69.53 69.05 69.43 2792 69.43 down up incorrect
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260311 0 38.72 38.84 38.72 38.83 565 38.83 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260311 0 37.17 37.27 37.17 37.24 1894 37.24 up down incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260311 0 16.47 16.52 16.47 16.51 42386 16.51 up down incorrect
XID.TO iShares India Index ETF 20260311 0 43.69 43.69 43.37 43.38 5584 43.38 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260311 0 19.61 19.61 19.58 19.605 3419 19.605 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260311 0 37.16 37.16 37.07 37.08 3557 37.08 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260311 0 43.25 43.44 43.17 43.43 30745 43.43 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260311 0 21.26 21.26 21.26 21.26 0 21.26
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260311 0 18.55 18.55 18.4 18.41 58545 18.41 down down correct
XLY.TO Auxly Cannabis Group Inc 20260311 0 0.12 0.125 0.12 0.125 285289 0.125 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260311 0 26.42 26.42 26.31 26.39 600 26.39 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260311 0 35.42 35.7 35.4 35.58 18311 35.58 up up correct
XMF-A.TO M Split Corp 20260311 0 1.05 1.05 1.05 1.05 0 1.05
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260311 0 5.25 5.25 5.25 5.25 100 5.25
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260311 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) 20260311 0 29.77 29.99 29.77 29.94 4210 29.94 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260311 0 46.89 46.89 46.66 46.82 2709 46.82 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260311 0 32.96 32.96 32.96 32.96 0 32.96
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260311 0 31.84 31.86 31.82 31.84 2294 31.84
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260311 0 38.56 38.56 38.56 38.56 3700 38.56
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260311 0 41.3 41.38 41.21 41.36 402 41.36 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260311 0 64.93 64.93 64.93 64.93 0 64.93
XMU.TO iShares MSCI Min Vol USA Index ETF 20260311 0 86.97 87 86.93 86.93 560 86.93 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260311 0 56.8 56.8 56.61 56.65 2835 56.65 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260311 0 58.07 58.15 57.97 57.97 1137 57.97 down up incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260311 0 33.67 33.67 33.67 33.67 400 33.67
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260311 0 18.95 18.95 18.87 18.87 42155 18.87 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260311 0 44.41 44.46 44.19 44.27 18836 44.27 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260311 0 61.42 61.8 61.1 61.34 82243 61.34 down up incorrect
XRB.TO iShares Canadian Real Return Bond Index ETF 20260311 0 22.705 22.705 22.665 22.665 1235 22.665 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260311 0 18.01 18.01 17.98 17.98 2001 17.98 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260311 0 26.95 26.96 26.9 26.9 117987 26.9 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260311 0 17.75 17.75 17.75 17.75 0 17.75
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260311 0 17.61 17.61 17.59 17.59 1962 17.59 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260311 0 31.89 31.89 31.7 31.85 1909 31.85 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260311 0 28.02 28.28 28.01 28.19 13696 28.19 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260311 0 19.11 19.14 19.09 19.09 82246 19.09 down up incorrect
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260311 0 39.43 39.43 39.37 39.37 1860 39.37 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260311 0 42.47 42.47 42.47 42.47 0 42.47
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260311 0 16.85 16.85 16.8 16.8 1530 16.8 down up incorrect
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260311 0 33.83 33.87 33.6 33.82 17213 33.82 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260311 0 30.03 30.14 29.83 30.05 79840 30.05 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260311 0 68.95 69.14 68.5 68.78 137883 68.78 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260311 0 19.82 19.82 19.82 19.82 1577 19.82
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260311 0 37.42 37.42 37.38 37.38 5976 37.38 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260311 0 42.28 42.36 42.27 42.32 3627 42.32 up down incorrect
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260311 0 47.64 47.94 47.39 47.75 47962 47.75 up down incorrect
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260311 0 48.26 48.31 48.26 48.31 2224 48.31 up up correct
XTC.TO Exco Technologies Limited 20260311 0 7.6 7.72 7.45 7.6 24989 7.6
XTD-PA.TO TDb Split Corp Priority Equit 20260311 0 11 11 11 11 0 11
XTD.TO TDb Split Corp 20260311 0 6.59 6.71 6.51 6.51 12203 6.51 down down correct
XTG.TO Xtra-Gold Resources Corp 20260311 0 3.34 3.34 3.26 3.26 1100 3.26 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260311 0 11.92 11.92 11.9 11.9 2883 11.9 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260311 0 54.12 54.18 53.96 54.18 4878 54.18 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260311 0 42.53 42.53 42.31 42.47 1908 42.47 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260311 0 56.98 57.15 56.66 56.89 60045 56.89 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260311 0 100.4 100.4 100.04 100.38 1655 100.38 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260311 0 49.79 49.79 49.79 49.79 1393 49.79
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260311 0 67.45 67.58 67 67.26 21797 67.26 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260311 0 37.22 37.41 37.1 37.27 37412 37.27 up down incorrect
XWD.TO iShares MSCI World Index ETF 20260311 0 108.5 108.86 107.88 108.36 29782 108.36 down down correct
Y.TO Yellow Pages Limited 20260311 0 13.52 13.52 13.29 13.46 1400 13.46 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260311 0 5.16 5.16 5.16 5.16 0 5.16
YCM-PB.TO Commerce Split Corp Class II PR 20260311 0 5.26 5.26 5.25 5.25 601 5.25 down down correct
YCM.TO New Commerce Split Fund 20260311 0 6.95 6.95 6.95 6.95 0 6.95
YGR.TO Yangarra Resources Ltd 20260311 0 1.15 1.16 1.13 1.15 67911 1.15
YRB.TO Yorbeau Resources Inc 20260311 0 0.065 0.07 0.065 0.07 8097 0.07 up up correct
ZACE.TO BMO U.S. All Cap Equity Fund 20260311 0 53.74 53.74 53.74 53.74 0 53.74
ZAG.TO BMO Aggregate Bond Index ETF 20260311 0 13.78 13.78 13.71 13.71 688113 13.71 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260311 0 15.03 15.04 14.97 14.99 33385 14.99 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260311 0 29.08 29.08 29.05 29.05 1575 29.05 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260311 0 40.28 40.35 39.62 39.88 53397 39.88 down up incorrect
ZCB.TO BMO Corporate Bond Index ETF 20260311 0 47.54 47.55 47.37 47.42 6749 47.42 down down correct
ZCH.TO BMO China Equity Index ETF 20260311 0 19.36 19.39 19.15 19.19 12671 19.19 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260311 0 19.29 19.41 19.25 19.32 11202 19.32 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260311 0 15.71 15.71 15.66 15.66 8499 15.66 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260311 0 12.71 12.71 12.64 12.66 7316 12.66 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260311 0 25.82 25.82 25.82 25.82 8000 25.82
ZCS.TO BMO Short Corporate Bond Index ETF 20260311 0 14.02 14.02 13.99 13.99 127072 13.99 down down correct
ZDB.TO BMO Discount Bond Index ETF 20260311 0 15.14 15.14 15.07 15.07 35007 15.07 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260311 0 33.16 33.16 33.16 33.16 0 33.16
ZDI.TO BMO International Dividend ETF 20260311 0 29.83 29.83 29.7 29.83 12836 29.83
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260311 0 71.88 72.1 71.45 71.78 8298 71.78 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260311 0 35.87 36.07 35.805 36.07 20683 36.07 up down incorrect
ZDV.TO BMO Canadian Dividend ETF 20260311 0 29.71 29.88 29.68 29.855 43278 29.855 up up correct
ZDY-U.TO BMO US Dividend ETF 20260311 0 39.01 39.01 39.01 39.01 200 39.01
ZDY.TO BMO US Dividend ETF 20260311 0 51.81 52.03 51.67 51.77 2589 51.77 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20260311 0 28.57 28.79 28.54 28.74 62773 28.74 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260311 0 59.74 60.19 59.67 59.76 863065 59.76 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260311 0 12.6 12.6 12.5 12.5 3320 12.5 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260311 0 28.73 28.86 28.49 28.77 22739 28.77 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260311 0 96.13 97.88 96.01 97.68 44700 97.68 up down incorrect
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260311 0 30.85 30.85 30.61 30.76 8028 30.76 down up incorrect
ZESG.TO BMO Balanced ESG ETF 20260311 0 13.99 13.99 13.97 13.99 709 13.99
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260311 0 57.23 57.23 57.23 57.23 100 57.23
ZFH.TO BMO Floating Rate High Yield ETF 20260311 0 14.89 14.91 14.87 14.91 8192 14.91 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260311 0 12.01 12.02 11.915 11.915 32978 11.915 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260311 0 14.765 14.765 14.73 14.73 10657 14.73 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260311 0 59.96 60.16 59.96 60.16 2398 60.16 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260311 0 22.87 22.87 22.87 22.87 0 22.87
ZFS.TO BMO Short Federal Bond Index ETF 20260311 0 13.9 13.905 13.885 13.885 15476 13.885 down down correct
ZGB.TO BMO Government Bond Index ETF 20260311 0 45.5 45.5 45.46 45.46 1108 45.46 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260311 0 333.74 333.74 324.29 329.8 10602 329.8 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260311 0 57.87 57.87 57.7 57.79 1451 57.79 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260311 0 79.135 79.41 78.93 79.09 14603 79.09 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260311 0 17.72 17.72 17.6 17.66 24936 17.66 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260311 0 16.73 16.73 16.71 16.72 400 16.72 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20260311 0 42.72 42.72 42.72 42.72 1100 42.72
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260311 0 11.02 11.03 11 11.02 11927 11.02
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260311 0 13.53 13.53 13.53 13.53 200 13.53
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260311 0 18.17 18.18 18.15 18.15 2096 18.15 down down correct
ZID.TO BMO India Equity Index ETF 20260311 0 43.02 43.05 42.8 42.8 5160 42.8 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260311 0 52.64 52.98 52.53 52.64 994 52.64
ZJG.TO BMO Junior Gold Index ETF 20260311 0 282.46 287.25 280.8 285.52 8709 285.52 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260311 0 18.42 18.45 18.395 18.43 31765 18.43 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260311 0 59.17 59.24 58.9 59.01 58498 59.01 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260311 0 15.09 15.09 14.99 14.99 158723 14.99 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260311 0 30.71 30.75 30.67 30.74 11602 30.74 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260311 0 23.09 23.09 23.06 23.06 5909 23.06 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260311 0 39.16 39.16 39.07 39.07 233 39.07 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20260311 0 29.25 29.25 29.07 29.14 5411 29.14 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260311 0 46.42 46.42 46.42 46.42 0 46.42
ZLU.TO BMO Low Volatility US Equity ETF 20260311 0 61.3 61.32 60.94 61 12457 61 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260311 0 30.68 30.68 30.66 30.66 7200 30.66 down down correct
ZMI.TO BMO Monthly Income ETF 20260311 0 18.88 18.88 18.8 18.83 11657 18.83 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260311 0 46.66 46.66 46.66 46.66 0 46.66
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260311 0 48.55 48.55 48.55 48.55 0 48.55
ZMID.TO BMO S&P US Mid Cap Index ETF 20260311 0 49.75 49.75 49.75 49.75 100 49.75
ZMP.TO BMO Mid Provincial Bond Index ETF 20260311 0 14.17 14.17 14.13 14.13 34221 14.13 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260311 0 122.87 124.18 122.87 124.18 761 124.18 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260311 0 12.72 12.75 12.7 12.7 21788 12.7 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260311 0 109.83 109.92 109.15 109.51 4426 109.51 down up incorrect
ZPAY-F.TO BMO Premium Yield ETF 20260311 0 28.25 28.3 28.23 28.3 326 28.3 up up correct
ZPAY-U.TO BMO Premium Yield ETF 20260311 0 30.04 30.04 29.99 29.99 200 29.99 down down correct
ZPAY.TO BMO Premium Yield ETF 20260311 0 31.5 31.5 31.3 31.36 10905 31.36 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260311 0 13.79 13.79 13.79 13.79 887 13.79
ZPL.TO BMO Long Provincial Bond Index ETF 20260311 0 11.94 11.94 11.87 11.87 3224 11.87 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260311 0 12.42 12.435 12.38 12.415 194413 12.415 down down correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260311 0 23.56 23.56 23.56 23.56 0 23.56
ZPS.TO BMO Short Provincial Bond Index ETF 20260311 0 12.41 12.41 12.4 12.4 1139 12.4 down down correct
ZPW-U.TO BMO US Put Write ETF 20260311 0 14.875 14.875 14.875 14.875 700 14.875
ZPW.TO BMO US Put Write ETF 20260311 0 15.16 15.16 15.06 15.07 2323 15.07 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260311 0 29.36 29.36 29.36 29.36 0 29.36

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