CollectAI

close-tor_stocks

2026/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20260313	0.03	0.03	0.03	0.03	3400	0.03
AAV.TO	Advantage Energy Ltd	20260313	11.01	11.2	10.96	11.06	651194	11.06	up	up	correct
ABX.TO	Barrick Gold Corporation	20260313	60.42	60.92	57.8	58.09	4005142	58.09	down	down	correct
AC.TO	Air Canada	20260313	17.1	17.1	16.51	16.56	5877646	16.56	down	down	correct
ACB.TO	Aurora Cannabis Inc	20260313	4.84	4.89	4.67	4.7	307471	4.7	down	up	incorrect
ACD.TO	Accord Financial Corp	20260313	1.94	1.95	1.94	1.95	2201	1.95	up	up	correct
ACO-X.TO	ATCO Ltd	20260313	66.49	67.23	66.03	67	242072	67	up	up	correct
ACQ.TO	AutoCanada Inc	20260313	20.11	20.17	19.42	19.67	26043	19.67	down	up	incorrect
AD-UN.TO	Alaris Equity Partners Income Trust	20260313	20.05	20.11	19.79	19.86	119387	19.86	down	down	correct
ADCO.TO	Adcore Inc	20260313	0.12	0.125	0.12	0.12	18800	0.12
ADN.TO	Acadian Timber Corp	20260313	16.94	17	16.8	16.86	11564	16.86	down	down	correct
ADW-A.TO	Andrew Peller Limited	20260313	5.28	5.28	5.2	5.23	41006	5.23	down	down	correct
ADW-B.TO	Andrew Peller Limited	20260313	6.98	6.98	6.98	6.98	0	6.98
AEG.TO	Aegis Brands Inc	20260313	0.31	0.31	0.295	0.3	9500	0.3	down	down	correct
AEM.TO	Agnico Eagle Mines Limited	20260313	295.96	297.88	283.81	284.98	1022104	284.98	down	down	correct
AFN.TO	Ag Growth International Inc	20260313	25.41	25.8	25.14	25.32	47406	25.32	down	up	incorrect
AGF-B.TO	AGF Management Limited	20260313	18.77	19.1	18.58	18.69	105649	18.69	down	down	correct
AGI.TO	Alamos Gold Inc	20260313	65.25	66.1	62.63	62.95	1119702	62.95	down	down	correct
AI.TO	Atrium Mortgage Investment Corporation	20260313	11.38	11.41	11.27	11.3	106847	11.3	down	down	correct
AIF.TO	Altus Group Limited	20260313	43.51	44.2	43.35	43.5	395262	43.5	down	down	correct
AII.TO	Almonty Industries Inc	20260313	28.29	28.38	26.04	26.99	734443	26.99	down	down	correct
AIM-PA.TO	Aimia Inc	20260313	22.35	22.35	22.35	22.35	0	22.35
AIM-PC.TO	Aimia Inc	20260313	24.25	24.25	24.25	24.25	0	24.25
AIM.TO	Aimia Inc	20260313	2.9	2.91	2.84	2.84	8401	2.84	down	down	correct
AKT-A.TO	AKITA Drilling Ltd	20260313	3.28	3.3	3.25	3.25	92926	3.25	down	up	incorrect
ALA-PG.TO	AltaGas Ltd	20260313	26.07	26.2	26.02	26.2	800	26.2	up	up	correct
ALA.TO	AltaGas Ltd	20260313	47.75	48.83	47.75	48.44	894096	48.44	up	up	correct
ALC.TO	Algoma Central Corporation	20260313	20.68	20.69	20.23	20.52	13788	20.52	down	up	incorrect
ALS.TO	Altius Minerals Corporation	20260313	44.41	44.72	42.68	43.05	203132	43.05	down	down	correct
ALYA.TO	Alithya Group Inc	20260313	1.34	1.38	1.34	1.37	53983	1.37	up	up	correct
AP-UN.TO	Allied Properties Real Estate Investment Trust	20260313	9.34	9.54	9.3	9.35	1332200	9.35	up	up	correct
APLI.TO	Appili Therapeutics Inc	20260313	0.02	0.02	0.02	0.02	0	0.02
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20260313	11.52	11.56	11.43	11.46	29200	11.46	down	up	incorrect
APS.TO	Aptose Biosciences Inc	20260313	2.15	2.17	2.15	2.17	801	2.17	up	up	correct
AQN-PA.TO	AQN-PA	20260313	25.91	25.97	25.9	25.9	1400	25.9	down	down	correct
AQN-PD.TO	AQN-PD	20260313	26.06	26.08	26	26	7900	26	down	down	correct
AQN.TO	Algonquin Power & Utilities Corp	20260313	8.63	8.82	8.63	8.7	1357920	8.7	up	up	correct
ARB.TO	Accelerate Arbitrage Fund	20260313	26.85	27.96	26.85	27.91	4311	27.91	up	up	correct
ARE.TO	Aecon Group Inc	20260313	40.04	40.72	39.85	40.24	538530	40.24	up	up	correct
ARG.TO	Amerigo Resources Ltd	20260313	5.41	5.48	5.16	5.19	736600	5.19	down	down	correct
ARIS.TO	Aris Gold Corp	20260313	26.18	27.14	25.48	25.52	1273451	25.52	down	down	correct
ARX.TO	ARC Resources Ltd	20260313	27.75	27.91	27.44	27.57	2357702	27.57	down	down	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20260313	10.04	10.05	9.35	9.41	1513470	9.41	down	down	correct
ATH.TO	Athabasca Oil Corporation	20260313	8.99	9.195	8.89	9.06	2061792	9.06	up	down	incorrect
ATSX.TO	Accelerate Enhanced Canadian Benchmark Alternative Fund	20260313	40.25	40.29	40.25	40.29	780	40.29	up	up	correct
ATZ.TO	Aritzia Inc	20260313	110.61	111.52	108.5	111.04	396716	111.04	up	up	correct
AUGB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - August	20260313	50.8	50.87	50.8	50.87	200	50.87	up	down	incorrect
AUMN.TO	Golden Minerals Company	20260313	0.41	0.41	0.39	0.39	7000	0.39	down	down	correct
AVCN.TO	Avicanna Inc	20260313	0.185	0.185	0.175	0.175	22015	0.175	down	down	correct
AVL.TO	Avalon Advanced Materials Inc	20260313	0.06	0.06	0.055	0.055	331527	0.055	down	down	correct
AVNT.TO	Avant Brands Inc	20260313	0.7	0.7	0.64	0.7	11385	0.7
AX-PE.TO	Artis Real Estate Investment Trust	20260313	19.55	19.55	19.45	19.45	810	19.45	down	down	correct
AX-PI.TO	Artis Real Estate Investment Trust	20260313	20.8	20.8	20.53	20.53	4715	20.53	down	down	correct
AX-UN.TO	Artis Real Estate Investment Trust	20260313	18.69	19.25	18.29	18.41	101885	18.41	down	up	incorrect
AYA.TO	Aya Gold & Silver Inc	20260313	22.86	23.26	21.48	21.84	1597109	21.84	down	down	correct
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260313	32	32	31.73	31.73	7018	31.73	down	up	incorrect
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260313	29.92	29.92	28.63	28.66	2767	28.66	down	down	correct
BB.TO	BlackBerry Limited	20260313	4.7	4.735	4.56	4.57	951520	4.57	down	up	incorrect
BBD-A.TO	Bombardier Inc	20260313	243.23	246.54	243	246.4	5492	246.4	up	up	correct
BBD-B.TO	Bombardier Inc	20260313	245.05	248.44	241.89	243.2	189829	243.2	down	down	correct
BBD-PB.TO	Bombardier Inc	20260313	18.08	18.1	18.06	18.1	3900	18.1	up	up	correct
BBD-PC.TO	Bombardier Inc	20260313	25.46	25.46	25.45	25.45	2283	25.45	down	down	correct
BBD-PD.TO	Bombardier Inc	20260313	17.01	17.01	16.99	17	10300	17	down	down	correct
BBU-UN.TO	Brookfield Business Partners L.P	20260313	42.51	42.51	40.62	40.83	24769	40.83	down	down	correct
BCE-PB.TO	BCE Inc	20260313	20.3	20.3	20.25	20.25	350	20.25	down	down	correct
BCE-PC.TO	BCE Inc	20260313	20.52	20.52	20.51	20.52	2600	20.52
BCE-PD.TO	BCE Inc	20260313	20	20.2	20	20.17	2821	20.17	up	up	correct
BCE-PE.TO	BCE Inc	20260313	20	20	20	20	4005	20
BCE-PF.TO	BCE Inc	20260313	22.81	22.92	22.81	22.92	2300	22.92	up	up	correct
BCE-PG.TO	BCE Inc	20260313	20.7	20.7	20.7	20.7	0	20.7
BCE-PH.TO	BCE Inc	20260313	20.8	20.87	20.8	20.87	3900	20.87	up	up	correct
BCE-PI.TO	BCE Inc	20260313	20.66	20.66	20.66	20.66	0	20.66
BCE-PJ.TO	BCE Inc	20260313	20.7	20.7	20.7	20.7	0	20.7
BCE-PK.TO	BCE Inc	20260313	19.81	20.3	19.72	19.89	175366	19.89	up	up	correct
BCE-PL.TO	BCE Inc	20260313	19.75	19.75	19.75	19.75	100	19.75
BCE-PM.TO	BCE Inc	20260313	21.11	21.11	21.11	21.11	20000	21.11
BCE-PN.TO	BCE Inc	20260313	21.05	21.05	21.05	21.05	0	21.05
BCE-PQ.TO	BCE Inc	20260313	25.14	25.14	25.14	25.14	0	25.14
BCE-PR.TO	BCE Inc	20260313	20.14	20.14	20.14	20.14	0	20.14
BCE-PS.TO	BCE Inc	20260313	20.5	20.5	20.5	20.5	0	20.5
BCE-PT.TO	BCE Inc	20260313	20.42	20.42	20.42	20.42	0	20.42
BCE-PZ.TO	BCE Inc	20260313	21.5	21.5	21.5	21.5	0	21.5
BCE.TO	BCE Inc	20260313	35.14	35.415	35	35.09	2956924	35.09	down	down	correct
BDGI.TO	Badger Infrastructure Solutions Ltd	20260313	62.58	63.18	61.77	61.96	131400	61.96	down	down	correct
BDI.TO	Black Diamond Group Limited	20260313	16.25	16.36	15.72	15.89	315997	15.89	down	down	correct
BDIV.TO	Brompton Global Dividend Growth ETF	20260313	23.99	23.99	23.67	23.67	878	23.67	down	down	correct
BDT.TO	Bird Construction Inc	20260313	33.34	34.75	33.17	34.08	466860	34.08	up	up	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20260313	64.32	64.76	63.9	63.98	88731	63.98	down	down	correct
BEP-PM.TO	Brookfield Renewable Partners L.P	20260313	25.69	25.69	25.67	25.67	300	25.67	down	down	correct
BEP-UN.TO	Brookfield Renewable Partners L.P	20260313	42.25	43.32	41.03	41.47	230216	41.47	down	down	correct
BEPC.TO	Brookfield Renewable Corporation	20260313	55.74	57.6	53.45	53.85	213856	53.85	down	down	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20260313	15.9	15.9	15.82	15.82	2700	15.82	down	down	correct
BFIN.TO	Brompton North American Financials Dividend ETF	20260313	24.76	24.76	24.66	24.66	855	24.66	down	down	correct
BGC.TO	Bristol Gate Concentrated Canadian Equity ETF	20260313	36.19	36.19	36.19	36.19	0	36.19
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20260313	7.45	7.45	7.3	7.34	13600	7.34	down	down	correct
BGU-U.TO	Bristol Gate Concentrated US Equity ETF	20260313	34.85	34.85	34.85	34.85	0	34.85
BGU.TO	Bristol Gate Concentrated US Equity ETF	20260313	47.96	47.96	47.77	47.77	1687	47.77	down	down	correct
BHC.TO	Bausch Health Companies Inc	20260313	6.95	6.98	6.77	6.82	441361	6.82	down	down	correct
BIP-PE.TO	Brookfield Infrastructure Partners L.P	20260313	25.7	25.7	25.22	25.3	19540	25.3	down	down	correct
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20260313	25.61	25.61	25.25	25.4	5400	25.4	down	down	correct
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20260313	52.22	52.53	51.55	51.77	524515	51.77	down	down	correct
BIPC.TO	Brookfield Infrastructure Corporation	20260313	64.47	65	64.11	64.31	119065	64.31	down	down	correct
BIR.TO	Birchcliff Energy Ltd	20260313	7.16	7.25	7.07	7.19	1258000	7.19	up	up	correct
BITI.TO	BetaPro Inverse Bitcoin ETF	20260313	22.68	23.41	22.31	23.39	88210	23.39	up	down	incorrect
BK-PA.TO	BK-PA	20260313	10.29	10.32	10.28	10.28	13168	10.28	down	up	incorrect
BK.TO	Canadian Banc Corp	20260313	13.17	13.4	13.16	13.23	208471	13.23	up	up	correct
BKI.TO	Black Iron Inc	20260313	0.125	0.125	0.11	0.11	491931	0.11	down	down	correct
BLCK.TO	First Trust Indxx Innovative Transaction and Process ETF	20260313	39.81	39.81	39.81	39.81	0	39.81
BLDP.TO	Ballard Power Systems Inc	20260313	3.37	3.57	3.25	3.29	875596	3.29	down	up	incorrect
BLN.TO	Blackline Safety Corp	20260313	6.22	7.17	6.22	7.03	152823	7.03	up	up	correct
BLOV.TO	Brompton North American Low Volatility Dividend ETF	20260313	26.3	26.31	26.21	26.21	1521	26.21	down	down	correct
BLX.TO	Boralex Inc	20260313	27.52	28.1	26.93	26.97	236304	26.97	down	down	correct
BMO-PE.TO	Bank of Montreal	20260313	27.18	27.19	27.15	27.18	4300	27.18
BMO.TO	Bank of Montreal	20260313	190	191.44	185.97	186.15	1554474	186.15	down	up	incorrect
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20260313	17.71	17.75	17.7	17.72	26875	17.72	up	up	correct
BNE.TO	Bonterra Energy Corp	20260313	5.75	6.1	5.68	6.09	239300	6.09	up	up	correct
BNG.TO	Bengal Energy Ltd	20260313	0.02	0.03	0.02	0.02	96000	0.02
BNK-PA.TO	Big Banc Split Corp	20260313	11	11	11	11	0	11
BNS.TO	The Bank of Nova Scotia	20260313	95.77	96.2	94.28	94.38	2767038	94.38	down	down	correct
BOS.TO	AirBoss of America Corp	20260313	6.52	6.62	6.41	6.44	5621	6.44	down	down	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20260313	24.3	24.3	23.92	24.05	34994	24.05	down	up	incorrect
BPO-PA.TO	Brookfield Office Properties Inc	20260313	20.46	20.46	20.24	20.25	25991	20.25	down	up	incorrect
BPO-PC.TO	Brookfield Office Properties Inc	20260313	25.25	25.25	25.02	25.02	1100	25.02	down	down	correct
BPO-PE.TO	BPO-PE	20260313	23.42	23.5	23.42	23.5	26800	23.5	up	down	incorrect
BPO-PG.TO	BPO-PG	20260313	22.2	22.2	22	22	27100	22	down	up	incorrect
BPO-PI.TO	Brookfield Office Properties Inc	20260313	20.87	20.87	20.73	20.85	14500	20.85	down	down	correct
BPO-PN.TO	Brookfield Office Properties Inc	20260313	19.3	19.31	19.25	19.25	3900	19.25	down	down	correct
BPO-PP.TO	Brookfield Office Properties Inc	20260313	19.01	19.18	19.01	19.18	2100	19.18	up	up	correct
BPO-PR.TO	BPO-PR	20260313	20.57	20.64	20.57	20.64	400	20.64	up	up	correct
BPO-PT.TO	Brookfield Office Properties Inc PR	20260313	21.99	21.99	21.6	21.76	40451	21.76	down	up	incorrect
BPO-PW.TO	Brookfield Office Properties Inc	20260313	11.35	11.35	11.35	11.35	500	11.35
BPO-PX.TO	Brookfield Office Properties Inc	20260313	11.35	11.35	11.35	11.35	1600	11.35
BPO-PY.TO	Brookfield Office Properties Inc	20260313	11.35	11.35	11.35	11.35	0	11.35
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20260313	22.51	22.51	22.51	22.51	480	22.51
BPS-PA.TO	BPS-PA	20260313	25.47	25.47	25.47	25.47	0	25.47
BPS-PB.TO	BPS-PB	20260313	25.03	25.03	25.03	25.03	0	25.03
BPS-PC.TO	BPS-PC	20260313	25.02	25.02	25.02	25.02	0	25.02
BPS-PU.TO	BPS-PU	20260313	25	25	25	25	0	25
BR.TO	Big Rock Brewery Inc	20260313	0.8	0.8	0.8	0.8	0	0.8
BRAG.TO	Bragg Gaming Group Inc	20260313	2.09	2.1	2.05	2.05	2400	2.05	down	down	correct
BRE.TO	Bridgemarq Real Estate Services Inc	20260313	13.76	14	13.71	14	6300	14	up	down	incorrect
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20260313	24.1	24.1	24.1	24.1	0	24.1
BRF-PB.TO	Brookfield Renewable Power Preferred Equity Inc	20260313	21.51	21.51	21.4	21.4	4550	21.4	down	down	correct
BRF-PC.TO	BRF-PC	20260313	25.5	25.5	25.5	25.5	0	25.5
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20260313	21.88	21.92	21.88	21.92	400	21.92	up	up	correct
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20260313	21.55	21.99	21.55	21.99	1600	21.99	up	up	correct
BRY.TO	Bri-Chem Corp	20260313	0.25	0.25	0.25	0.25	0	0.25
BSKT.TO	Manulife Smart Core Bond ETF	20260313	8.67	8.67	8.62	8.63	50922	8.63	down	down	correct
BSX.TO	Belo Sun Mining Corp	20260313	1.39	1.45	1.28	1.29	1842883	1.29	down	down	correct
BTB-UN.TO	BTB Real Estate Investment Trust	20260313	3.75	3.78	3.72	3.73	80336	3.73	down	down	correct
BTCC-B.TO	Purpose Bitcoin ETF	20260313	13.94	14.12	13.565	13.63	446603	13.63	down	down	correct
BTCC-U.TO	Purpose Bitcoin ETF	20260313	12.95	13.02	12.55	12.6	6200	12.6	down	down	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20260313	12.99	13.17	12.63	12.68	533820	12.68	down	down	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20260313	15.61	15.71	15.23	15.27	10226	15.27	down	down	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20260313	14.57	14.77	14.2	14.26	165339	14.26	down	down	correct
BTCX-U.TO	CI Galaxy Bitcoin ETF	20260313	13.5	13.66	13.14	13.14	2257	13.14	down	up	incorrect
BTE.TO	Baytex Energy Corp	20260313	5.48	5.6	5.39	5.53	5981016	5.53	up	down	incorrect
BTO.TO	B2Gold Corp	20260313	6.92	6.99	6.61	6.64	6083627	6.64	down	down	correct
BU.TO	Burcon NutraScience Corporation	20260313	2.2	2.2	2.15	2.15	1100	2.15	down	up	incorrect
BXF.TO	CI 1-5 Year Laddered Government Strip Bond Index ETF	20260313	10.2	10.2	10.2	10.2	174	10.2
BYD.TO	Boyd Group Services Inc	20260313	210.52	212	208.98	211.06	63000	211.06	up	up	correct
BYL.TO	Baylin Technologies Inc	20260313	0.28	0.28	0.28	0.28	1561	0.28
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20260313	19.9	19.9	19.9	19.9	454	19.9
CAE.TO	CAE Inc	20260313	38.25	38.28	37.54	37.6	1023453	37.6	down	down	correct
CAGG.TO	CI Yield Enhanced Canada Aggregate Bond Index ETF	20260313	44.16	44.16	44.16	44.16	101	44.16
CAGS.TO	CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF	20260313	47.64	47.64	47.55	47.55	5600	47.55	down	down	correct
CALL-U.TO	Evolve US Banks Enhanced Yield Fund	20260313	15	15	14.75	14.75	400	14.75	down	up	incorrect
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20260313	12.85	12.93	12.68	12.68	24939	12.68	down	down	correct
CAR-UN.TO	Canadian Apartment Properties Real Estate Investment Trust	20260313	35.9	36.21	35.66	36.02	594346	36.02	up	up	correct
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20260313	26.18	26.45	25.93	25.93	600	25.93	down	down	correct
CAS.TO	Cascades Inc	20260313	11.19	11.43	11.19	11.39	175748	11.39	up	down	incorrect
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20260313	17.94	17.95	17.93	17.95	25747	17.95	up	up	correct
CBND.TO	Manulife Smart Corporate Bond ETF	20260313	9.17	9.17	9.16	9.16	3600	9.16	down	down	correct
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20260313	18.44	18.47	18.41	18.43	22636	18.43	down	down	correct
CCA.TO	Cogeco Communications Inc	20260313	71.1	71.64	70.63	70.69	111696	70.69	down	up	incorrect
CCEI.TO	CIBC Canadian Equity Index ETF	20260313	36.03	36.03	35.45	35.52	6929	35.52	down	down	correct
CCL-B.TO	CCL Industries Inc	20260313	85.69	87	85.69	86.36	420518	86.36	up	up	correct
CCM.TO	Canagold Resources Ltd	20260313	0.64	0.64	0.56	0.58	79900	0.58	down	down	correct
CCO.TO	Cameco Corporation	20260313	157.5	159.37	143.72	148.19	1448317	148.19	down	down	correct
CCRE.TO	CIBC Core Fixed Income Pool ETF	20260313	17.74	17.74	17.74	17.74	370	17.74
CCS-PC.TO	CCS-PC	20260313	23.65	23.75	23.575	23.575	700	23.575	down	down	correct
CDIV.TO	Manulife Smart Dividend ETF	20260313	20.42	20.45	20.26	20.28	28300	20.28	down	down	correct
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20260313	16.76	16.76	16.76	16.76	0	16.76
CDLB-U.TO	CI DoubleLine Total Return Bond US$ Fund	20260313	17.2	17.2	17.2	17.2	0	17.2
CEF-U.TO	Sprott Physical Gold and Silver Trust	20260313	52.9	52.97	51.16	51.24	4900	51.24	down	down	correct
CEF.TO	Sprott Physical Gold and Silver Trust	20260313	72.34	72.35	70.05	70.26	62000	70.26	down	up	incorrect
CEMI.TO	CIBC Emerging Markets Equity Index ETF	20260313	24.31	24.31	24.31	24.31	0	24.31
CEU.TO	CES Energy Solutions Corp	20260313	18.34	18.48	17.91	18.27	1349819	18.27	down	down	correct
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20260313	26.95	27.04	26.72	26.73	7341	26.73	down	down	correct
CF-PA.TO	Canaccord Genuity Group Inc	20260313	22.35	22.35	22.35	22.35	2300	22.35
CF-PC.TO	Canaccord Genuity Group Inc	20260313	24.62	24.62	24.62	24.62	300	24.62
CF.TO	Canaccord Genuity Group Inc	20260313	12.23	12.46	11.88	11.89	368660	11.89	down	down	correct
CFF.TO	Conifex Timber Inc	20260313	0.14	0.16	0.13	0.15	137900	0.15	up	down	incorrect
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20260313	16.74	16.74	16.74	16.74	0	16.74
CFP.TO	Canfor Corporation	20260313	13.61	13.88	13.39	13.47	116100	13.47	down	down	correct
CFW.TO	Calfrac Well Services Ltd	20260313	4.92	5	4.9	4.95	92794	4.95	up	down	incorrect
CFX.TO	Canfor Pulp Products Inc	20260313	0.5	0.53	0.495	0.5	18966	0.5
CG.TO	Centerra Gold Inc	20260313	24.86	25.25	24.03	24.19	605700	24.19	down	down	correct
CGAA.TO	CI First Asset Global Asset Allocation ETF	20260313	29.49	29.49	29.49	29.49	200	29.49
CGBI.TO	CIBC Global Bond ex-Canada Index ETF (CAD-Hedged)	20260313	17.51	17.51	17.51	17.51	0	17.51
CGG.TO	China Gold International Resources Corp. Ltd	20260313	29.83	29.86	28.5	28.67	65410	28.67	down	down	correct
CGI.TO	Canadian General Investments Limited	20260313	48.55	48.55	47.94	48.18	514	48.18	down	up	incorrect
CGL-C.TO	iShares Gold Bullion ETF	20260313	58.48	58.48	57.56	57.57	16400	57.57	down	down	correct
CGL.TO	iShares Gold Bullion ETF	20260313	39.14	39.2	38.45	38.5	177396	38.5	down	down	correct
CGLO.TO	CIBC Global Growth ETF	20260313	29.93	29.93	29.65	29.7	5576	29.7	down	down	correct
CGO.TO	Cogeco Inc	20260313	71.2	71.81	70.47	70.82	8571	70.82	down	down	correct
CGR.TO	iShares Global Real Estate Index ETF	20260313	31.91	32	31.79	31.79	2213	31.79	down	down	correct
CGRE.TO	CI Global REIT Private Pool - ETF C$ Series	20260313	21.27	21.27	21.27	21.27	400	21.27
CGX.TO	Cineplex Inc	20260313	10.01	10.18	9.92	10.03	140001	10.03	up	up	correct
CGXF.TO	CI Gold+ Giants Covered Call ETF	20260313	22.77	22.77	21.73	21.76	61200	21.76	down	down	correct
CGY.TO	Calian Group Ltd	20260313	78.04	78.71	75.46	77.24	52773	77.24	down	down	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20260313	15.32	15.48	15.14	15.25	434657	15.25	down	down	correct
CHNA-B.TO	WisdomTree ICBCCS S&P China 500 Index ETF	20260313	29.16	29.16	28.8	28.8	1601	28.8	down	down	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20260313	15.61	15.69	15.56	15.61	243800	15.61
CHPS.TO	Horizons Global Semiconductor Index ETF	20260313	59.19	59.47	58	58.09	14877	58.09	down	up	incorrect
CHR.TO	Chorus Aviation Inc	20260313	22.82	23.03	22.26	22.38	44256	22.38	down	down	correct
CIA.TO	Champion Iron Limited	20260313	4.69	4.73	4.56	4.59	538625	4.59	down	down	correct
CIBR.TO	First Trust Nasdaq Cybersecurity ETF	20260313	52.17	52.36	51.73	51.75	4063	51.75	down	down	correct
CIC.TO	CI Canadian Banks Income Class ETF	20260313	15.49	15.57	15.4	15.41	6408	15.41	down	down	correct
CIEI.TO	CIBC International Equity Index ETF	20260313	29.01	29.02	28.74	28.82	62409	28.82	down	down	correct
CIEM.TO	CI Emerging Markets Alpha ETF	20260313	26	26.2	25.76	25.76	1300	25.76	down	down	correct
CIF.TO	iShares Global Infrastructure Index ETF	20260313	64.24	64.45	63.73	64.06	65752	64.06	down	down	correct
CIGI.TO	Colliers International Group Inc	20260313	145.28	149.97	145.28	148.13	47192	148.13	up	down	incorrect
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20260313	32.81	32.81	32.52	32.54	3100	32.54	down	down	correct
CINT.TO	CIBC International Equity ETF	20260313	22.36	22.36	22.29	22.29	3767	22.29	down	down	correct
CINV.TO	CI Global Alpha Innovation ETF	20260313	31.28	31.28	30.82	30.82	200	30.82	down	down	correct
CIU-PA.TO	CIU-PA	20260313	20.53	20.53	20.53	20.53	0	20.53
CIU-PC.TO	CIU-PC	20260313	18.55	18.55	18.55	18.55	0	18.55
CJ.TO	Cardinal Energy Ltd	20260313	10.3	10.36	10.03	10.3	2414421	10.3
CJR-B.TO	Corus Entertainment Inc	20260313	0.035	0.035	0.035	0.035	1247	0.035
CJT.TO	Cargojet Inc	20260313	85.55	86.25	84.62	85.03	216196	85.03	down	down	correct
CKI.TO	Clarke Inc	20260313	22.1	22.1	21.66	21.66	600	21.66	down	down	correct
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20260313	17.58	17.58	17.54	17.54	2687	17.54	down	down	correct
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20260313	17.37	17.37	17.35	17.355	21750	17.355	down	down	correct
CLML.TO	CI Global Climate Leaders Fund	20260313	46.39	46.39	46.39	46.39	507	46.39
CLP-UN.TO	International Clean Power Dividend Fund	20260313	6.5	6.5	6.5	6.5	0	6.5
CLS.TO	Celestica Inc	20260313	362.02	371.74	360.33	362.26	306997	362.26	up	up	correct
CM-PS.TO	CM-PS	20260313	26.03	26.03	25.9	25.9	2357	25.9	down	up	incorrect
CM.TO	Canadian Imperial Bank of Commerce	20260313	132.6	133.74	130.64	130.86	1473165	130.86	down	down	correct
CMAG-U.TO	CI Munro Alternative Global Growth ETF	20260313	31.53	31.53	31.53	31.53	0	31.53
CMAG.TO	CI Munro Alternative Global Growth ETF	20260313	41.1	41.1	40.98	41.03	1142	41.03	down	down	correct
CMAR-U.TO	CI Marret Alternative Absolute Return Bond ETF	20260313	18.87	18.87	18.87	18.87	0	18.87
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20260313	18.16	18.16	18.16	18.16	3000	18.16
CMDO.TO	CI Alternative Diversified Opportunities Fund	20260313	20.02	20.03	20.02	20.025	340	20.025	up	down	incorrect
CMEY.TO	CI Marret Alternative Enhanced Yield Fund - ETF C$ Series	20260313	19.75	19.75	19.75	19.75	0	19.75
CMG.TO	Computer Modelling Group Ltd	20260313	4	4.08	3.9	3.94	282077	3.94	down	down	correct
CMGG.TO	CI Munro Global Growth Equity Fund	20260313	39.8	39.8	39.28	39.28	18372	39.28	down	down	correct
CMR.TO	iShares Premium Money Market ETF	20260313	50.07	50.07	50.06	50.07	127739	50.07
CNAO.TO	CI Alternative North American Opportunities Fund	20260313	30.11	30.11	30.11	30.11	0	30.11
CNQ.TO	Canadian Natural Resources Limited	20260313	65.52	67.035	65.35	66.51	31053377	66.51	up	up	correct
CNR.TO	Canadian National Railway Company	20260313	142.27	144.55	141.94	144.01	1769100	144.01	up	up	correct
CNT.TO	Century Global Commodities Corporation	20260313	0.04	0.04	0.04	0.04	0	0.04
COMM.TO	BMO Global Communications Index ETF	20260313	45.64	45.76	45.38	45.4	1800	45.4	down	down	correct
COW.TO	iShares Global Agriculture Index ETF	20260313	75.1	75.1	74.27	74.53	7828	74.53	down	down	correct
CP.TO	Canadian Pacific Railway Limited	20260313	111.16	112	110.6	111.74	1207871	111.74	up	up	correct
CPH.TO	Cipher Pharmaceuticals Inc	20260313	15	16.9	15	16.9	145650	16.9	up	up	correct
CPLS.TO	CIBC Core Plus Fixed Income Pool ETF	20260313	17.81	17.81	17.81	17.81	10000	17.81
CPX-PA.TO	CPX-PA	20260313	22.5	22.7	22.5	22.7	500	22.7	up	up	correct
CPX-PC.TO	CPX-PC	20260313	26.15	26.15	26	26	970	26	down	down	correct
CPX-PE.TO	CPX-PE	20260313	25.89	25.89	25.89	25.89	300	25.89
CPX.TO	Capital Power Corporation	20260313	62.51	63.29	61.42	61.75	516374	61.75	down	up	incorrect
CRDL.TO	Cardiol Therapeutics Inc	20260313	1.45	1.45	1.38	1.41	51971	1.41	down	down	correct
CRED-U.TO	CI Alternative Investment Grade Credit Fund	20260313	20.85	20.85	20.85	20.85	0	20.85
CRED.TO	CI Alternative Investment Grade Credit Fund	20260313	20.17	20.17	20.17	20.17	0	20.17
CRON.TO	Cronos Group Inc	20260313	3.38	3.47	3.38	3.44	189830	3.44	up	up	correct
CRR-UN.TO	Crombie Real Estate Investment Trust	20260313	15.78	15.9	15.77	15.85	140211	15.85	up	down	incorrect
CRRX.TO	CareRx Corporation	20260313	3.6	3.62	3.6	3.62	3845	3.62	up	up	correct
CRT-UN.TO	CT Real Estate Investment Trust	20260313	16.73	16.86	16.61	16.75	127500	16.75	up	down	incorrect
CRWN.TO	Crown Capital Partners Inc	20260313	0.53	0.53	0.53	0.53	0	0.53
CS.TO	Capstone Mining Corp	20260313	11.41	11.51	11.005	11.09	3064793	11.09	down	up	incorrect
CSAV.TO	CI High Interest Savings ETF	20260313	50.06	50.07	50.06	50.065	84659	50.065	up	up	correct
CSE-PA.TO	Capstone Infrastructure Corporation	20260313	20.2	20.2	20.2	20.2	0	20.2
CSH-UN.TO	Chartwell Retirement Residences	20260313	21.29	22.04	20.06	20.99	456915	20.99	down	up	incorrect
CSU.TO	Constellation Software Inc	20260313	2620.41	2627.27	2511.425	2524.08	113008	2524.08	down	down	correct
CSW-A.TO	Corby Spirit and Wine Limited	20260313	14.18	14.47	14.18	14.4	7864	14.4	up	down	incorrect
CSW-B.TO	Corby Spirit and Wine Limited	20260313	14.25	14.35	14.25	14.26	1302	14.26	up	up	correct
CTC-A.TO	Canadian Tire Corporation Limited	20260313	185.84	188.5	185.84	186.81	115300	186.81	up	up	correct
CTC.TO	Canadian Tire Corporation Limited	20260313	225.95	225.95	225.95	225.95	0	225.95
CTF-UN.TO	Citadel Income Fund	20260313	3.08	3.08	3.06	3.07	15716	3.07	down	down	correct
CTX.TO	Crescita Therapeutics Inc	20260313	0.45	0.465	0.445	0.465	15538	0.465	up	up	correct
CU-PC.TO	CU-PC	20260313	24.86	24.86	24.86	24.86	0	24.86
CU-PD.TO	CU-PD	20260313	22.1	22.1	22.1	22.1	600	22.1
CU-PE.TO	Canadian Utilities Limited	20260313	22	22	21.95	21.97	2100	21.97	down	down	correct
CU-PF.TO	Canadian Utilities Limited	20260313	20.4	20.4	20.4	20.4	100	20.4
CU-PG.TO	CU-PG	20260313	20.14	20.2	20.14	20.14	40051	20.14
CU-PH.TO	Canadian Utilities Limited	20260313	24.06	24.06	24.06	24.06	0	24.06
CU.TO	Canadian Utilities Limited	20260313	48.6	48.88	48.37	48.83	484880	48.83	up	up	correct
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20260313	57.43	57.99	57.43	57.62	1505	57.62	up	up	correct
CUEI.TO	CIBC U.S. Equity Index ETF	20260313	36.4	36.4	35.88	35.88	14360	35.88	down	up	incorrect
CUP-U.TO	Caribbean Utilities Company Ltd	20260313	13.5	13.5	13.5	13.5	1900	13.5
CVD.TO	iShares Convertible Bond Index ETF	20260313	18.33	18.4	18.33	18.36	6850	18.36	up	down	incorrect
CVE-PA.TO	Cenovus Energy Inc	20260313	24.97	24.98	24.97	24.97	38100	24.97
CVE-PB.TO	Cenovus Energy Inc	20260313	24.97	24.97	24.97	24.97	200	24.97
CVE.TO	Cenovus Energy Inc	20260313	31.72	32.19	31.49	31.85	6457300	31.85	up	up	correct
CVG.TO	Clairvest Group Inc	20260313	74.24	74.25	74.24	74.25	1229	74.25	up	up	correct
CWEB.TO	Charlotte's Web Holdings Inc	20260313	0.81	0.91	0.81	0.86	118928	0.86	up	down	incorrect
CWL.TO	The Caldwell Partners International Inc	20260313	0.89	0.89	0.87	0.87	10600	0.87	down	down	correct
CWW.TO	iShares Global Water Index ETF	20260313	64.87	64.87	64.68	64.68	1392	64.68	down	down	correct
CXF.TO	CI Canadian Convertible Bond ETF Common	20260313	10.64	10.64	10.64	10.64	0	10.64
CXI.TO	Currency Exchange International Corp	20260313	26.69	26.69	26.1	26.1	4000	26.1	down	down	correct
CYB.TO	Cymbria Corporation	20260313	91.34	91.75	90.75	91.4	2372	91.4	up	up	correct
CYBR-B.TO	Evolve Cyber Security Index Fund - UnHedged Units	20260313	59.29	59.29	59.28	59.28	260	59.28	down	down	correct
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20260313	49.44	49.75	49.44	49.75	1795	49.75	up	up	correct
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20260313	26.49	26.49	26.15	26.15	392	26.15	down	down	correct
D-UN.TO	Dream Office Real Estate Investment Trust	20260313	16.43	16.45	15.84	15.98	77833	15.98	down	down	correct
DATA-B.TO	Evolve Cloud Computing Index Fund	20260313	28.85	28.85	28.85	28.85	0	28.85
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20260313	25.67	25.67	25.67	25.67	0	25.67
DBM.TO	Doman Building Materials Group Ltd	20260313	9.63	9.69	9.43	9.53	254448	9.53	down	down	correct
DBO.TO	D-BOX Technologies Inc	20260313	0.71	0.72	0.69	0.7	533284	0.7	down	down	correct
DC-A.TO	Dundee Corporation	20260313	4.25	4.26	4.11	4.16	30343	4.16	down	down	correct
DCBO.TO	Docebo Inc	20260313	27.18	27.18	25.97	26.09	142781	26.09	down	up	incorrect
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20260313	18.53	18.53	18.48	18.49	4700	18.49	down	down	correct
DCM.TO	DATA Communications Management Corp	20260313	1.44	1.51	1.37	1.49	238495	1.49	up	down	incorrect
DCP.TO	Desjardins Canadian Preferred Share Index ETF	20260313	21.89	21.89	21.89	21.89	100	21.89
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20260313	19.07	19.07	19.03	19.03	1500	19.03	down	down	correct
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20260313	17.75	17.76	17.74	17.74	2156	17.74	down	down	correct
DF-PA.TO	DF-PA	20260313	10.7	10.71	10.69	10.69	69044	10.69	down	down	correct
DF.TO	Dividend 15 Split Corp. II	20260313	7.18	7.33	7.18	7.2	104765	7.2	up	up	correct
DFN-PA.TO	DFN-PA	20260313	10.47	10.5	10.45	10.45	85602	10.45	down	down	correct
DFN.TO	Dividend 15 Split Corp	20260313	7.23	7.3	7.17	7.19	459109	7.19	down	down	correct
DGR-B.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20260313	58.37	58.37	58.2	58.2	200	58.2	down	up	incorrect
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20260313	51.82	52.02	51.66	51.66	3392	51.66	down	down	correct
DGS-PA.TO	DGS-PA	20260313	10.45	10.46	10.43	10.43	35635	10.43	down	up	incorrect
DGS.TO	Dividend Growth Split Corp	20260313	7.7	7.77	7.62	7.64	90554	7.64	down	down	correct
DHT-U.TO	DRI Healthcare Trust	20260313	11.68	11.68	11.68	11.68	0	11.68
DHT-UN.TO	DRI Healthcare Trust	20260313	16.95	17.11	16.79	16.79	12967	16.79	down	down	correct
DIAM.TO	Star Diamond Corporation	20260313	0.035	0.035	0.03	0.03	174634	0.03	down	down	correct
DII-B.TO	Dorel Industries Inc	20260313	1.75	1.75	1.71	1.71	555	1.71	down	down	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20260313	12.65	12.75	12.57	12.65	434303	12.65
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20260313	43.82	43.82	43.82	43.82	0	43.82
DIV.TO	Diversified Royalty Corp	20260313	4	4.01	3.94	3.95	409533	3.95	down	down	correct
DIVS.TO	Evolve Active Canadian Preferred Share Fund	20260313	17.65	17.65	17.65	17.65	0	17.65
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20260313	10.18	10.19	10.18	10.19	908500	10.19	up	up	correct
DLR.TO	Horizons US Dollar Currency ETF	20260313	13.95	14	13.93	13.99	1267331	13.99	up	up	correct
DML.TO	Denison Mines Corp	20260313	5.48	5.58	5.18	5.25	4139422	5.25	down	down	correct
DND.TO	Dye & Durham Limited	20260313	4.76	4.94	4.5	4.5	104727	4.5	down	down	correct
DNG.TO	Dynacor Gold Mines Inc	20260313	5.93	5.99	5.54	5.58	177900	5.58	down	down	correct
DOL.TO	Dollarama Inc	20260313	194.9	197.32	193.47	194.75	340244	194.75	down	down	correct
DOO.TO	BRP Inc	20260313	87.35	88.92	87.35	87.51	107152	87.51	up	up	correct
DPM.TO	Dundee Precious Metals Inc	20260313	51.26	52.19	49.31	49.41	791143	49.41	down	up	incorrect
DR.TO	Medical Facilities Corporation	20260313	17.2	17.2	16.5	16.76	19326	16.76	down	up	incorrect
DRCU.TO	Desjardins RI Active Canadian Bond - Low CO2 ETF	20260313	18.67	18.68	18.64	18.64	1232	18.64	down	down	correct
DRFC.TO	Desjardins RI Canada Multifactor - Low CO2 ETF	20260313	42.99	43.01	42.45	42.46	26527	42.46	down	down	correct
DRFE.TO	Desjardins RI Emerging Markets Multifactor - Low CO2 ETF	20260313	29.01	29.14	28.73	28.73	7189	28.73	down	down	correct
DRFG.TO	Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF	20260313	37.74	37.74	37.31	37.31	500	37.31	down	down	correct
DRM.TO	Dream Unlimited Corp	20260313	20.08	20.36	19.12	19.34	50200	19.34	down	up	incorrect
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20260313	42.59	42.59	42.11	42.11	2034	42.11	down	down	correct
DRMD.TO	Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF	20260313	32.45	32.47	32.31	32.34	1011	32.34	down	down	correct
DRME.TO	Desjardins RI Emerging Markets - Low CO2 Index ETF	20260313	23.93	23.93	23.62	23.62	6410	23.62	down	down	correct
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20260313	48.14	48.18	48	48	3400	48	down	down	correct
DRT.TO	DIRTT Environmental Solutions Ltd	20260313	0.87	0.87	0.84	0.86	43707	0.86	down	down	correct
DRX.TO	ADF Group Inc	20260313	9.02	9.2	8.63	8.72	39386	8.72	down	down	correct
DS.TO	Dividend Select 15 Corp	20260313	7.28	7.34	7.28	7.3	2716	7.3	up	down	incorrect
DSG.TO	The Descartes Systems Group Inc	20260313	98.1	100.6	97.99	99.52	322408	99.52	up	up	correct
DXB.TO	Dynamic Active Tactical Bond ETF	20260313	17.72	17.72	17.72	17.72	100	17.72
DXC.TO	Dynamic Active Canadian Dividend ETF	20260313	44.38	44.43	44.235	44.3	2975	44.3	down	down	correct
DXEM.TO	Dynamic Active Emerging Markets ETF	20260313	15.21	15.21	15.21	15.21	0	15.21
DXF.TO	Dynamic Active Global Financial Services ETF	20260313	47.8	47.8	47.8	47.8	450	47.8
DXG.TO	Dynamic Active Global Dividend ETF	20260313	74.95	74.95	74.02	74.04	8651	74.04	down	down	correct
DXIF.TO	Dynamic Active International ETF	20260313	30.29	30.36	30.14	30.16	2424	30.16	down	down	correct
DXN.TO	Dynamic Active Global Infrastructure ETF	20260313	25.51	25.51	25.51	25.51	0	25.51
DXO.TO	Dynamic Active Crossover Bond ETF	20260313	19.435	19.435	19.435	19.435	1034	19.435
DXP.TO	Dynamic Active Preferred Shares ETF	20260313	25.91	25.95	25.88	25.95	1785	25.95	up	up	correct
DXR.TO	Dynamic Active Retirement Income+ ETF	20260313	24.93	24.93	24.93	24.93	0	24.93
DXT.TO	Dexterra Group Inc	20260313	12.67	12.67	11.87	11.92	84424	11.92	down	down	correct
DXU.TO	Dynamic Active U.S. Dividend ETF	20260313	69.36	69.36	68.96	68.98	780	68.98	down	up	incorrect
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20260313	19.7	19.715	19.69	19.705	21328	19.705	up	up	correct
DXW.TO	Dynamic Active International Dividend ETF	20260313	25.08	25.08	25.08	25.08	0	25.08
DXZ.TO	Dynamic Active U.S. Mid-Cap ETF	20260313	12.4	12.4	12.4	12.4	1681	12.4
DYA.TO	dynaCERT Inc	20260313	0.1	0.11	0.1	0.105	517012	0.105	up	up	correct
E.TO	Enterprise Group Inc	20260313	1.24	1.24	1.08	1.1	779301	1.1	down	down	correct
EARN.TO	Evolve Active Global Fixed Income Fund	20260313	48.46	48.46	48.46	48.46	0	48.46
EBIT-U.TO	Bitcoin ETF	20260313	25.54	25.8	24.97	25.03	8340	25.03	down	down	correct
EBIT.TO	Bitcoin ETF CAD	20260313	34.97	35.47	34.09	34.18	37256	34.18	down	down	correct
ECN-PC.TO	ECN Capital Corp	20260313	26.2	26.2	26.2	26.2	750	26.2
ECN.TO	ECN Capital Corp	20260313	3.05	3.06	3.05	3.05	892600	3.05
ECO.TO	EcoSynthetix Inc	20260313	3.53	3.53	3.53	3.53	0	3.53
EDGE-U.TO	Evolve Innovation Index Fund	20260313	21.84	21.84	21.84	21.84	0	21.84
EDGE.TO	Evolve Innovation Index Fund	20260313	40.75	40.75	40.75	40.75	0	40.75
EDR.TO	Endeavour Silver Corp	20260313	14.72	14.73	13.66	13.69	1248700	13.69	down	up	incorrect
EDT.TO	Spectral Medical Inc	20260313	1.28	1.3	1.27	1.29	22074	1.29	up	up	correct
EDV.TO	Endeavour Mining plc	20260313	81.9	82.01	78.06	78.43	581000	78.43	down	down	correct
EFN.TO	Element Fleet Management Corp	20260313	31.22	31.33	30.71	30.81	560428	30.81	down	down	correct
EFR.TO	Energy Fuels Inc	20260313	27.4	28.09	25.58	25.62	708815	25.62	down	down	correct
EFX.TO	Enerflex Ltd	20260313	28.57	29.38	28.47	28.72	442600	28.72	up	up	correct
EGLX.TO	Enthusiast Gaming Holdings Inc	20260313	0.035	0.035	0.035	0.035	7600	0.035
EHE.TO	CI WisdomTree Europe Hedged Equity Index ETF	20260313	37.08	37.08	37.08	37.08	0	37.08
EIF.TO	Exchange Income Corporation	20260313	99.22	99.83	98.02	99.41	169500	99.41	up	up	correct
EIT-PA.TO	Canoe EIT Income Fund	20260313	25.29	25.29	25.29	25.29	300	25.29
EIT-PB.TO	Canoe EIT Income Fund	20260313	25.39	25.39	25.39	25.39	200	25.39
EIT-UN.TO	Canoe EIT Income Fund	20260313	16.69	16.69	16.45	16.49	347418	16.49	down	down	correct
ELD.TO	Eldorado Gold Corporation	20260313	52.7	52.94	50.21	50.43	476607	50.43	down	down	correct
ELEF.TO	Silver Elephant Mining Corp	20260313	0.23	0.23	0.19	0.2	131600	0.2	down	down	correct
ELF-PF.TO	ELF-PF	20260313	23.29	23.29	23.29	23.29	300	23.29
ELF-PG.TO	ELF-PG	20260313	21.3	21.3	21.3	21.3	0	21.3
ELF-PH.TO	E-L Financial Corporation Limited	20260313	24.15	24.15	24.15	24.15	4680	24.15
ELF.TO	E-L Financial Corporation Limited	20260313	15.79	16.07	15.79	15.94	36237	15.94	up	down	incorrect
ELR.TO	Eastern Platinum Limited	20260313	0.475	0.48	0.43	0.445	467903	0.445	down	down	correct
EMA-PA.TO	Emera Incorporated	20260313	22	22	22	22	0	22
EMA-PC.TO	Emera Incorporated	20260313	25.3	25.3	25.21	25.29	6310	25.29	down	down	correct
EMA-PE.TO	EMA-PE	20260313	20.29	20.29	20.29	20.29	200	20.29
EMA-PF.TO	Emera Incorporated	20260313	24.9	24.9	24.9	24.9	5200	24.9
EMA-PH.TO	Emera Incorporated	20260313	25.76	25.9	25.75	25.75	3400	25.75	down	down	correct
EMA.TO	Emera Incorporated	20260313	72.52	73.44	72.52	73.43	618837	73.43	up	up	correct
EMP-A.TO	Empire Company Limited	20260313	46.82	49.69	46.82	49.19	376700	49.19	up	up	correct
EMV-B.TO	CI WisdomTree Emerging Markets Dividend Index ETF	20260313	36.54	36.57	36.305	36.305	2053	36.305	down	up	incorrect
ENB-PA.TO	ENB-PA	20260313	24.82	24.82	24.8	24.8	1700	24.8	down	up	incorrect
ENB-PB.TO	ENB-PB	20260313	21.8	21.87	21.8	21.83	9299	21.83	up	up	correct
ENB-PD.TO	Enbridge Inc	20260313	21.96	21.96	21.94	21.94	655	21.94	down	down	correct
ENB-PF.TO	ENB-PF	20260313	22.79	22.8	22.69	22.78	6518	22.78	down	down	correct
ENB-PFA.TO	Enbridge Inc	20260313	23.04	23.04	22.99	23.01	4787	23.01	down	down	correct
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20260313	23.07	23.07	23.07	23.07	400	23.07
ENB-PFG.TO	Enbridge Inc	20260313	23.21	23.24	23.2	23.2	1300	23.2	down	down	correct
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20260313	25.82	25.93	25.8	25.8	5100	25.8	down	up	incorrect
ENB-PFU.TO	Enbridge Inc	20260313	24.15	24.2	24.1	24.17	6306	24.17	up	up	correct
ENB-PFV.TO	Enbridge Inc	20260313	25.01	25.01	24.82	24.84	1380	24.84	down	down	correct
ENB-PH.TO	ENB-PH	20260313	23.39	23.47	23.36	23.47	3300	23.47	up	down	incorrect
ENB-PJ.TO	Enbridge Inc	20260313	23.4	23.42	23.34	23.41	53300	23.41	up	up	correct
ENB-PN.TO	ENB-PN	20260313	24.78	24.8	24.75	24.79	5693	24.79	up	up	correct
ENB-PP.TO	Enbridge Inc	20260313	23.37	23.38	23.24	23.37	3100	23.37
ENB-PT.TO	ENB-PT	20260313	23.82	23.82	23.8	23.8	31300	23.8	down	down	correct
ENB-PV.TO	Enbridge Inc	20260313	24.57	24.62	24.51	24.62	3660	24.62	up	up	correct
ENB-PY.TO	Enbridge Inc	20260313	21.86	21.95	21.84	21.9	3800	21.9	up	up	correct
ENB.TO	Enbridge Inc	20260313	73.31	74.42	73.31	74.28	2651607	74.28	up	up	correct
ENGH.TO	Enghouse Systems Limited	20260313	16	16.53	15.16	15.19	1137390	15.19	down	up	incorrect
ENS-PA.TO	E Split Corp	20260313	10.935	11.02	10.935	10.95	1200	10.95	up	down	incorrect
ENS.TO	E Split Corp	20260313	17.5	17.6	17.41	17.49	26682	17.49	down	down	correct
EPRX.TO	Eupraxia Pharmaceuticals Inc	20260313	10.33	10.37	9.93	10.15	40833	10.15	down	down	correct
EQB.TO	Equitable Group Inc	20260313	108.5	109.73	105.47	105.7	126400	105.7	down	down	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20260313	33.52	33.54	33.33	33.34	9332	33.34	down	down	correct
EQL-U.TO	Invesco S&P 500 Equal Weight Index ETF	20260313	29.47	29.47	29.26	29.3	1800	29.3	down	down	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20260313	40.41	40.59	40.27	40.32	54553	40.32	down	down	correct
EQX.TO	Equinox Gold Corp	20260313	21.4	21.68	19.96	20.01	3288247	20.01	down	down	correct
ERD.TO	Erdene Resource Development Corporation	20260313	7.41	7.41	6.94	7.01	88248	7.01	down	down	correct
ERE-UN.TO	European Residential Real Estate Investment Trust	20260313	1.16	1.16	1.16	1.16	783300	1.16
ERO.TO	Ero Copper Corp	20260313	36.97	37.215	35.5	35.86	398582	35.86	down	down	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20260313	43.76	43.76	43.47	43.55	700	43.55	down	up	incorrect
ESG.TO	Invesco S&P 500 ESG Index ETF	20260313	48.43	48.5	48.03	48.03	2650	48.03	down	up	incorrect
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20260313	52.63	52.66	51.84	51.84	1662	51.84	down	up	incorrect
ESGB.TO	BMO ESG Corporate Bond Index ETF	20260313	27.83	27.83	27.81	27.81	200	27.81	down	down	correct
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20260313	39.91	39.91	39.77	39.77	303	39.77	down	up	incorrect
ESGF.TO	BMO ESG US Corporate Bond Hedged to CAD Index ETF	20260313	23.83	23.83	23.83	23.83	0	23.83
ESGG.TO	BMO MSCI Global ESG Leaders Index ETF	20260313	55.7	55.7	55.45	55.45	691	55.45	down	up	incorrect
ESGY-F.TO	BMO MSCI USA ESG Leaders Index ETF	20260313	48.93	48.93	48.77	48.77	200	48.77	down	down	correct
ESGY.TO	BMO MSCI USA ESG Leaders Index ETF	20260313	65.02	65.02	64.13	64.13	524	64.13	down	down	correct
ESI.TO	Ensign Energy Services Inc	20260313	3.55	3.57	3.47	3.5	214118	3.5	down	down	correct
ESM.TO	Euro Sun Mining Inc	20260313	0.33	0.33	0.3	0.315	730100	0.315	down	down	correct
ET.TO	Evertz Technologies Limited	20260313	15.8	16.14	15.8	15.97	65700	15.97	up	up	correct
ETHH.TO	Purpose Ether ETF - Hedged	20260313	8.22	8.32	7.88	7.92	111595	7.92	down	down	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20260313	54.53	54.53	54.1	54.1	2565	54.1	down	up	incorrect
ETHQ.TO	3iQ CoinShares Ether ETF	20260313	11.68	11.8	11.25	11.27	10580	11.27	down	up	incorrect
ETHR.TO	Ether ETF CAD Unhedged Units	20260313	9.87	9.94	9.54	9.54	33704	9.54	down	down	correct
ETHX-B.TO	CI Galaxy Ethereum ETF	20260313	10.59	10.73	10.18	10.25	163100	10.25	down	down	correct
ETP.TO	First Trust Global Risk Managed Income Index ETF	20260313	18.46	18.46	18.46	18.46	0	18.46
EVT.TO	Economic Investment Trust Limited	20260313	23.51	23.51	22.44	22.75	1900	22.75	down	down	correct
EXE.TO	Extendicare Inc	20260313	26.42	26.67	26.19	26.35	302700	26.35	down	down	correct
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20260313	2.67	2.69	2.67	2.68	22677	2.68	up	up	correct
FAR.TO	Foraco International SA	20260313	2.98	3	2.83	2.84	37227	2.84	down	down	correct
FBGO.TO	Franklin Brandywine Global Sustainable Income Optimiser Active ETF	20260313	17.34	17.34	17.34	17.34	0	17.34
FBT.TO	First Trust NYSE Arca Biotechnology ETF	20260313	33.26	33.26	33.26	33.26	0	33.26
FC.TO	Firm Capital Mortgage Investment Corporation	20260313	11.6	11.74	11.6	11.63	69976	11.63	up	up	correct
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20260313	38.09	38.3	37.93	37.96	4591	37.96	down	up	incorrect
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20260313	50.65	50.75	49.98	49.98	2082	49.98	down	down	correct
FCCV.TO	Fidelity Canadian Value Index ETF	20260313	21.5	21.5	21.14	21.18	10651	21.18	down	down	correct
FCID.TO	Fidelity International High Dividend Index ETF	20260313	34.26	34.34	33.91	33.94	18696	33.94	down	down	correct
FCII.TO	Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF	20260313	27.85	27.88	27.62	27.62	4087	27.62	down	up	incorrect
FCIQ.TO	Fidelity International High Quality Index ETF	20260313	44.49	44.49	43.91	44.02	7825	44.02	down	down	correct
FCIV.TO	Fidelity International Value Index ETF	20260313	48.9	49.06	48.61	48.69	39494	48.69	down	down	correct
FCMI.TO	Fidelity Canadian Monthly High Income ETF	20260313	15.05	15.05	15.05	15.05	162	15.05
FCQH.TO	Fidelity U.S. High Quality Currency Neutral Index ETF	20260313	58.8	58.8	58.58	58.58	276	58.58	down	down	correct
FCR-UN.TO	First Capital Real Estate Investment Trust	20260313	20.6	20.96	20.6	20.79	290391	20.79	up	up	correct
FCRR.TO	Fidelity U.S. Dividend For Rising Rates Index ETF	20260313	50.49	50.49	50.24	50.24	213	50.24	down	down	correct
FCSI.TO	Franklin ClearBridge Sustainable International Growth Active ETF	20260313	24.91	24.91	24.91	24.91	100	24.91
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20260313	41.09	41.09	41.09	41.09	160	41.09
FCUH.TO	Fidelity U.S. High Dividend Currency Neutral Index ETF	20260313	35.23	35.31	35.23	35.31	297	35.31	up	up	correct
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20260313	65.34	65.45	65.26	65.27	2159	65.27	down	down	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20260313	23.77	23.77	23.52	23.54	29311	23.54	down	down	correct
FCVH.TO	Fidelity U.S. Value Currency Neutral Index ETF	20260313	21.81	21.84	21.74	21.76	21518	21.76	down	down	correct
FDN.TO	First Trust Dow Jones Internet ETF	20260313	26.99	27.07	26.67	26.77	963	26.77	down	down	correct
FEBB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - February	20260313	51.85	51.85	51.85	51.85	100	51.85
FEC.TO	Frontera Energy Corporation	20260313	13.15	13.48	13.09	13.47	102717	13.47	up	down	incorrect
FF.TO	First Mining Gold Corp	20260313	0.56	0.56	0.51	0.52	3136911	0.52	down	down	correct
FFH-PK.TO	Fairfax Financial Holdings Limited	20260313	25.5	25.65	25.2	25.65	7315	25.65	up	up	correct
FFH.TO	Fairfax Financial Holdings Limited	20260313	2264.07	2295.49	2248.72	2266.72	138599	2266.72	up	up	correct
FFI-UN.TO	Flaherty & Crumrine Investment Grade Preferred Income Fund	20260313	12.54	12.54	12.54	12.54	0	12.54
FFN-PA.TO	FFN-PA	20260313	10.7	10.73	10.7	10.71	76684	10.71	up	up	correct
FFN.TO	North American Financial 15 Split Corp	20260313	7.8	8.1	7.8	7.83	234300	7.83	up	down	incorrect
FGGE.TO	Franklin Global Growth Active ETF	20260313	22.38	22.38	22.38	22.38	0	22.38
FGO.TO	CI Enhanced Government Bond ETF	20260313	9.98	9.98	9.94	9.945	4500	9.945	down	down	correct
FHG.TO	First Trust AlphaDEX U.S. Industrials Sector Index ETF	20260313	58.51	58.51	58.51	58.51	0	58.51
FHH.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20260313	39.81	39.81	39.81	39.81	0	39.81
FHI.TO	CI Health Care Giants Covered Call ETF	20260313	10.75	10.76	10.75	10.76	2706	10.76	up	up	correct
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20260313	104.88	104.88	103.97	103.99	662	103.99	down	up	incorrect
FIE.TO	iShares Canadian Financial Monthly Income ETF	20260313	9.6	9.66	9.58	9.58	143648	9.58	down	down	correct
FIG.TO	CI Investment Grade Bond ETF	20260313	9.42	9.45	9.42	9.42	7119	9.42
FIH-U.TO	Fairfax India Holdings Corporation	20260313	17.68	17.99	17.57	17.9	22500	17.9	up	up	correct
FINO.TO	Franklin Innovation Active ETF	20260313	27.9	27.9	27.9	27.9	100	27.9
FINT.TO	First Trust International Capital Strength ETF	20260313	33.94	33.94	33.94	33.94	0	33.94
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20260313	18.07	18.07	18.01	18.01	4425	18.01	down	up	incorrect
FLCP.TO	Franklin Liberty Core Plus Bond ETF	20260313	17.87	17.88	17.77	17.81	21707	17.81	down	up	incorrect
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20260313	18.84	18.84	18.83	18.83	2161	18.83	down	down	correct
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20260313	10.76	10.84	10.76	10.83	3396	10.83	up	up	correct
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20260313	19.33	19.33	19.33	19.33	766	19.33
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20260313	54.91	54.91	54.38	54.38	996	54.38	down	down	correct
FM.TO	First Quantum Minerals Ltd	20260313	33.71	34.2	32.06	32.43	2209054	32.43	down	down	correct
FN-PA.TO	First National Financial Corporation	20260313	25.14	25.15	25.14	25.15	3500	25.15	up	down	incorrect
FNV.TO	Franco-Nevada Corporation	20260313	356.97	360	343.92	345.49	305800	345.49	down	down	correct
FOOD.TO	Goodfood Market Corp	20260313	0.245	0.245	0.235	0.24	32000	0.24	down	down	correct
FORA.TO	VerticalScope Holdings Inc	20260313	3.18	3.18	3.03	3.11	4229	3.11	down	down	correct
FPR.TO	CI Preferred Share ETF	20260313	25.78	25.78	25.78	25.78	0	25.78
FRU.TO	Freehold Royalties Ltd	20260313	16.69	17.095	16.68	16.99	1133657	16.99	up	up	correct
FRX.TO	Fennec Pharmaceuticals Inc	20260313	10.72	10.72	10.72	10.72	0	10.72
FSB-U.TO	CI Enhanced Short Duration Bond Fund	20260313	10.1	10.1	10.1	10.1	1000	10.1
FSB.TO	CI Enhanced Short Duration Bond Fund	20260313	9.62	9.62	9.6	9.61	3139	9.61	down	down	correct
FSF.TO	CI Global Financial Sector ETF	20260313	32.34	32.34	32.34	32.34	0	32.34
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20260313	16	16	16	16	586	16
FST.TO	First Trust Canadian Capital Strength ETF	20260313	73.02	73.02	72.68	72.68	707	72.68	down	down	correct
FSV.TO	FirstService Corporation	20260313	195.86	196.83	192.01	193.71	153300	193.71	down	up	incorrect
FSY.TO	Forsys Metals Corp	20260313	0.4	0.405	0.37	0.375	561808	0.375	down	up	incorrect
FSZ.TO	Fiera Capital Corporation	20260313	5.32	5.33	5.14	5.15	621708	5.15	down	down	correct
FT.TO	Fortune Minerals Limited	20260313	0.125	0.125	0.12	0.1225	366484	0.1225	down	down	correct
FTG.TO	Firan Technology Group Corporation	20260313	19.37	19.54	18.05	18.17	71217	18.17	down	down	correct
FTN-PA.TO	FINANCIAL 15 SPLIT CORP	20260313	10.69	10.73	10.69	10.715	18180	10.715	up	down	incorrect
FTN.TO	Financial 15 Split Corp	20260313	9.32	9.41	9.21	9.21	169286	9.21	down	down	correct
FTS-PF.TO	Fortis Inc	20260313	22.73	22.73	22.6	22.6	2268	22.6	down	down	correct
FTS-PG.TO	FTS-PG	20260313	25.04	25.04	24.9	24.92	2801	24.92	down	down	correct
FTS-PH.TO	Fortis Inc	20260313	20.1	20.15	20.1	20.15	3000	20.15	up	up	correct
FTS-PI.TO	Fortis Inc	20260313	18.68	18.7	18.49	18.49	2100	18.49	down	down	correct
FTS-PJ.TO	Fortis Inc	20260313	21.9	21.92	21.85	21.91	8550	21.91	up	up	correct
FTS-PK.TO	Fortis Inc Pref Series K	20260313	23.73	23.76	23.72	23.72	1600	23.72	down	down	correct
FTS-PM.TO	Fortis Inc	20260313	24.79	24.8	24.6	24.64	7500	24.64	down	down	correct
FTS.TO	Fortis Inc	20260313	79.38	80.1	79.38	79.92	886979	79.92	up	up	correct
FTT.TO	Finning International Inc	20260313	89.97	91.05	88.63	89.66	312500	89.66	down	down	correct
FTU-PB.TO	FTU-PB	20260313	8	8	8	8	300	8
FTU.TO	US Financial 15 Split Corp	20260313	0.41	0.41	0.38	0.38	1500	0.38	down	down	correct
FUD.TO	First Trust Value Line Dividend Index ETF (CAD-Hedged)	20260313	37.46	37.46	37.46	37.46	0	37.46
FURY.TO	Fury Gold Mines Limited	20260313	0.91	0.91	0.83	0.83	378000	0.83	down	down	correct
FVI.TO	Fortuna Silver Mines Inc	20260313	14.94	15.07	14.03	14.12	749094	14.12	down	down	correct
FVL.TO	Freegold Ventures Limited	20260313	1.39	1.4	1.27	1.29	832298	1.29	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20260313	38.37	38.43	38.17	38.17	1791	38.17	down	down	correct
GAU.TO	Galiano Gold Inc	20260313	3.96	3.96	3.47	3.49	1129158	3.49	down	up	incorrect
GBAL.TO	iShares ESG Balanced ETF Portfolio	20260313	57.17	57.17	56.54	56.54	3162	56.54	down	up	incorrect
GBT.TO	BMTC Group Inc	20260313	13.2	13.2	13.2	13.2	0	13.2
GCBD.TO	Guardian Canadian Bond ETF	20260313	18.2	18.2	18.2	18.2	0	18.2
GCG.TO	Guardian Capital Group Limited	20260313	67.45	67.45	67.45	67.45	0	67.45
GCNS.TO	iShares ESG Conservative Balanced ETF Portfolio	20260313	48.2	48.2	48.2	48.2	202	48.2
GCSC.TO	Guardian Canadian Sector Controlled Equity Fund	20260313	32.25	32.25	32.25	32.25	0	32.25
GDC.TO	Genesis Land Development Corp	20260313	3.47	3.5	3.45	3.45	402	3.45	down	up	incorrect
GDEP-B.TO	Guardian Directed Equity Path ETF	20260313	18.02	18.02	18.02	18.02	0	18.02
GDEP.TO	Guardian Directed Equity Path ETF Hedged	20260313	18.16	18.16	18.16	18.16	0	18.16
GDL.TO	Goodfellow Inc	20260313	12.3	12.3	12.3	12.3	201	12.3
GDPY-B.TO	Guardian Directed Premium Yield ETF	20260313	17.54	17.54	17.54	17.54	2100	17.54
GDPY.TO	Guardian Directed Premium Yield ETF Hedged	20260313	17.29	17.29	17.23	17.23	21200	17.23	down	down	correct
GDV-PA.TO	Global Dividend Growth Split Corp	20260313	10.42	10.49	10.42	10.43	4465	10.43	up	up	correct
GDV.TO	Global Dividend Growth Split Corp	20260313	12.39	12.4	12.2	12.4	21173	12.4	up	up	correct
GEI.TO	Gibson Energy Inc	20260313	29.16	29.77	29.11	29.77	741402	29.77	up	up	correct
GENM.TO	Generation Mining Limited	20260313	0.67	0.69	0.62	0.63	2009831	0.63	down	down	correct
GEO.TO	Geodrill Limited	20260313	3.47	3.48	3.46	3.46	79000	3.46	down	down	correct
GEQT.TO	iShares ESG Equity ETF Portfolio	20260313	75.97	75.97	74.82	74.84	2560	74.84	down	down	correct
GFL.TO	GFL Environmental Inc	20260313	60.2	60.27	58.71	59	291787	59	down	down	correct
GGD.TO	GoGold Resources Inc	20260313	3.16	3.21	2.955	2.96	1367313	2.96	down	down	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20260313	65.47	65.6	65.4	65.4	1295	65.4	down	down	correct
GH.TO	Gamehost Inc	20260313	11.88	11.88	11.88	11.88	0	11.88
GIB-A.TO	CGI Inc	20260313	98.51	99.69	97.5	98.31	362370	98.31	down	down	correct
GIL.TO	Gildan Activewear Inc	20260313	81.62	82.08	80.39	80.58	412933	80.58	down	down	correct
GIQG-B.TO	Guardian i3 Global Quality Growth ETF	20260313	35.07	35.07	35.07	35.07	0	35.07
GIQG.TO	Guardian i3 Global Quality Growth ETF Hedged	20260313	32	32	32	32	0	32
GIQU-B.TO	Guardian i3 US Quality Growth ETF	20260313	38.16	38.16	38.12	38.12	200	38.12	down	down	correct
GIQU.TO	Guardian i3 US Quality Growth ETF Hedged	20260313	34.97	34.97	34.97	34.97	0	34.97
GLO.TO	Global Atomic Corporation	20260313	0.94	0.95	0.87	0.87	1661900	0.87	down	down	correct
GLXY.TO	Galaxy Digital Holdings Ltd	20260313	29.26	30.75	29.26	30.72	1092994	30.72	up	up	correct
GMX.TO	Globex Mining Enterprises Inc	20260313	2.77	2.8	2.69	2.72	54236	2.72	down	up	incorrect
GOLD.TO	GoldMining Inc	20260313	2.01	2.02	1.885	1.91	502399	1.91	down	down	correct
GOOS.TO	Canada Goose Holdings Inc	20260313	14.83	15	14.68	14.75	48697	14.75	down	down	correct
GRA.TO	NanoXplore Inc	20260313	2.05	2.05	1.9	1.91	144661	1.91	down	down	correct
GRC.TO	Gold Springs Resource Corp	20260313	0.095	0.1	0.09	0.09	50521	0.09	down	down	correct
GRID.TO	Tantalus Systems Holding Inc	20260313	4.21	4.22	4.1	4.15	76488	4.15	down	down	correct
GRN.TO	Greenlane Renewables Inc	20260313	0.26	0.26	0.225	0.235	400600	0.235	down	down	correct
GRT-UN.TO	Granite Real Estate Investment Trust	20260313	86.38	87.36	86.13	86.65	68881	86.65	up	up	correct
GSY.TO	goeasy Ltd	20260313	34.34	42.48	33.13	35.72	1141745	35.72	up	down	incorrect
GTE.TO	Gran Tierra Energy Inc	20260313	11	11.45	10.87	11.25	73704	11.25	up	up	correct
GUD.TO	Knight Therapeutics Inc	20260313	6.08	6.16	6.04	6.1	75604	6.1	up	up	correct
GURU.TO	Guru Organic Energy Corp	20260313	5.13	5.2	5.02	5.19	7953	5.19	up	down	incorrect
GVC.TO	Glacier Media Inc	20260313	0.3	0.3	0.3	0.3	0	0.3
GWO-PG.TO	GWO-PG	20260313	23.65	23.65	23.53	23.53	300	23.53	down	down	correct
GWO-PH.TO	GWO-PH	20260313	22.01	22.01	21.89	21.9	2000	21.9	down	down	correct
GWO-PI.TO	Great-West Lifeco Inc	20260313	21.1	21.1	20.74	20.75	9590	20.75	down	down	correct
GWO-PL.TO	GWO-PL	20260313	24.9	24.92	24.9	24.91	800	24.91	up	up	correct
GWO-PM.TO	GWO-PM	20260313	25.35	25.36	25.35	25.36	500	25.36	up	down	incorrect
GWO-PN.TO	Great-West Lifeco Inc	20260313	18.3	18.4	18.23	18.4	1325	18.4	up	up	correct
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20260313	23.81	23.85	23.81	23.83	21280	23.83	up	up	correct
GWO-PQ.TO	Great-West Lifeco Inc	20260313	23	23	23	23	300	23
GWO-PR.TO	GWO-PR	20260313	21.68	21.7	21.65	21.65	3100	21.65	down	down	correct
GWO-PS.TO	Great-West Lifeco Inc	20260313	23.4	23.4	23.4	23.4	2602	23.4
GWO-PT.TO	Great-West Lifeco Inc	20260313	23.21	23.22	23.21	23.22	200	23.22	up	up	correct
GWO.TO	Great-West Lifeco Inc	20260313	62.54	63.58	62.52	63.26	1576793	63.26	up	up	correct
H.TO	Hydro One Limited	20260313	59.5	60.19	59.39	60.09	1101700	60.09	up	down	incorrect
HAB.TO	Horizons Active Corporate Bond ETF	20260313	10.19	10.21	10.15	10.15	20915	10.15	down	up	incorrect
HAC.TO	Horizons Seasonal Rotation ETF	20260313	34.48	34.61	34.46	34.48	2800	34.48
HAD.TO	Horizons Active Cdn Bond ETF	20260313	8.98	8.98	8.98	8.98	500	8.98
HAF.TO	Horizons Active Global Fixed Income ETF	20260313	6.93	6.93	6.9	6.9	2606	6.9	down	down	correct
HAI.TO	Haivision Systems Inc	20260313	8.6	8.9	7.82	8	322260	8	down	down	correct
HAL.TO	Horizons Active Cdn Dividend ETF	20260313	28.92	28.92	28.86	28.86	2693	28.86	down	down	correct
HAZ.TO	Horizons Active Global Dividend ETF	20260313	41.9	41.95	41.43	41.46	8266	41.46	down	down	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20260313	31.45	31.51	31.45	31.49	1247	31.49	up	up	correct
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20260313	17.5	17.5	17.24	17.24	481	17.24	down	up	incorrect
HBB.TO	Horizons Cdn Select Universe Bond ETF	20260313	49.99	49.99	49.75	49.84	10479	49.84	down	up	incorrect
HBF.TO	Harvest Brand Leaders Plus Income ETF	20260313	10.38	10.38	10.2	10.21	12436	10.21	down	down	correct
HBGD.TO	Horizons Big Data & Hardware Index ETF	20260313	51.07	51.07	51.07	51.07	200	51.07
HBLK.TO	Blockchain Technologies ETF	20260313	21.51	21.61	20.91	20.91	1911	20.91	down	down	correct
HBM.TO	Hudbay Minerals Inc	20260313	29.53	29.72	28.25	28.42	1635100	28.42	down	down	correct
HBP.TO	Helix BioPharma Corp	20260313	2	2.05	1.8	1.99	1619	1.99	down	down	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20260313	33.87	33.87	33.87	33.87	0	33.87
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20260313	36.68	37.03	36.18	36.21	62794	36.21	down	down	correct
HCLN.TO	Harvest Clean Energy ETF Class A units	20260313	10.51	10.53	10.51	10.53	1250	10.53	up	up	correct
HCON.TO	Horizons Conservative TRI ETF Portfolio	20260313	14.89	15	14.63	14.63	2758	14.63	down	down	correct
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20260313	29.63	29.63	29.62	29.62	1201	29.62	down	down	correct
HDGE.TO	Accelerate Absolute Return Hedge Fund	20260313	27.28	27.29	27.28	27.29	300	27.29	up	up	correct
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20260313	21.11	21.2	20.86	20.91	237991	20.91	down	down	correct
HERO.TO	Evolve E-Gaming Index ETF	20260313	38.96	38.96	38.96	38.96	0	38.96
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20260313	56.86	56.86	55.96	55.96	1420	55.96	down	down	correct
HFG.TO	Hamilton Global Financials ETF	20260313	29.94	30	29.93	30	408	30	up	up	correct
HFPC-U.TO	Helios Fairfax Partners Corporation	20260313	2	2	2	2	0	2
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20260313	10.07	10.08	10.06	10.075	54846	10.075	up	down	incorrect
HGGG.TO	Harvest Global Gold Giants Index ETF	20260313	101.89	101.89	97.24	97.25	4610	97.25	down	down	correct
HGR.TO	Harvest Global REIT Leaders Income ETF	20260313	5.36	5.38	5.33	5.33	2856	5.33	down	down	correct
HGY.TO	Horizons Gold Yield ETF	20260313	18.1	18.13	17.82	17.825	18971	17.825	down	down	correct
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20260313	8.4	8.4	8.4	8.4	1900	8.4
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20260313	7.92	7.975	7.88	7.88	25557	7.88	down	down	correct
HHL.TO	Harvest Healthcare Leaders Income ETF	20260313	7.21	7.24	7.13	7.15	394857	7.15	down	down	correct
HIG.TO	Brompton Global Healthcare Income & Growth ETF	20260313	7.77	7.77	7.705	7.715	14394	7.715	down	down	correct
HLF.TO	High Liner Foods Incorporated	20260313	16.44	16.44	15.5	15.59	27983	15.59	down	down	correct
HLIT.TO	Horizons Global Lithium Producers Index ETF	20260313	22.47	22.7	21.81	21.81	13117	21.81	down	up	incorrect
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20260313	34.77	34.87	34.77	34.84	975	34.84	up	down	incorrect
HLS.TO	HLS Therapeutics Inc	20260313	4.39	4.4	4.31	4.4	15000	4.4	up	up	correct
HMM-A.TO	Hammond Manufacturing Company Limited	20260313	10.61	10.61	10.3	10.39	22827	10.39	down	down	correct
HMMJ-U.TO	Horizons Marijuana Life Sciences Index ETF	20260313	5.31	5.31	5.31	5.31	0	5.31
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20260313	7.23	7.23	7.21	7.21	2080	7.21	down	down	correct
HMP.TO	Horizons Active Cdn Municipal Bond ETF E	20260313	9.73	9.73	9.7	9.7	2570	9.7	down	down	correct
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20260313	3.71	3.83	3.7	3.78	5057500	3.78	up	down	incorrect
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20260313	14.47	14.58	13.95	14.19	2476403	14.19	down	up	incorrect
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20260313	1.79	1.8	1.61	1.64	10831228	1.64	down	down	correct
HOM-U.TO	BSR Real Estate Investment Trust	20260313	11.5	12.49	11.44	11.5	27856	11.5
HOM-UN.TO	BSR Real Estate Investment Trust	20260313	15.62	16.04	15.59	15.7	38207	15.7	up	up	correct
HOT-U.TO	HOT-U	20260313	0.45	0.465	0.44	0.46	49400	0.46	up	up	correct
HOT-UN.TO	American Hotel Income Properties REIT LP	20260313	0.45	0.465	0.44	0.46	49432	0.46	up	up	correct
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20260313	21.5	23.82	21.32	23.33	3139410	23.33	up	up	correct
HPF-U.TO	Harvest Energy Leaders Plus Income ETF	20260313	4.76	4.76	4.76	4.76	0	4.76
HPF.TO	Harvest Energy Leaders Plus Income ETF	20260313	3.75	3.75	3.72	3.73	5272	3.73	down	up	incorrect
HPR.TO	Horizons Active Preferred Share ETF	20260313	10.5	10.5	10.44	10.45	14053	10.45	down	down	correct
HPS-A.TO	Hammond Power Solutions Inc	20260313	185.84	186.7	181.58	183.41	57309	183.41	down	down	correct
HR-UN.TO	H&R Real Estate Investment Trust	20260313	10.11	10.16	10.04	10.07	517702	10.07	down	down	correct
HSAV.TO	Horizons Cash Maximizer ETF	20260313	117.7	117.89	117.6	117.76	41640	117.76	up	up	correct
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20260313	81.4	81.5	80.5	80.53	21063	80.53	down	down	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20260313	118.55	118.73	118.35	118.69	14500	118.69	up	up	correct
HTA-B.TO	Harvest Tech Achievers Growth & Income ETF	20260313	19.52	19.52	19.52	19.52	258	19.52
HTA-U.TO	Harvest Tech Achievers Growth & Income ETF	20260313	20.19	20.19	20.05	20.05	300	20.05	down	down	correct
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20260313	17.99	18	17.72	17.72	10023	17.72	down	down	correct
HTB-U.TO	Horizons US 7-10 Year Treasury Bond ETF	20260313	44.27	44.27	44.27	44.27	0	44.27
HTB.TO	Horizons US 7-10 Year Treasury Bond ETF	20260313	60.66	60.74	60.66	60.74	600	60.74	up	up	correct
HUBL-U.TO	Harvest US Bank Leaders Income ETF	20260313	15.08	15.08	15.08	15.08	0	15.08
HUBL.TO	Harvest US Bank Leaders Income ETF	20260313	12.91	13.06	12.79	12.8	9636	12.8	down	up	incorrect
HUC.TO	Horizons Crude Oil ETF	20260313	24.64	25.07	24.5	24.95	89079	24.95	up	down	incorrect
HUG.TO	Horizons Gold ETF	20260313	37.75	37.75	37.05	37.07	23399	37.07	down	up	incorrect
HULC-U.TO	Horizons US Large Cap Index ETF	20260313	81.68	81.68	81.68	81.68	0	81.68
HULC.TO	Horizons US Large Cap Index ETF	20260313	112.41	112.42	111.32	111.32	4400	111.32	down	down	correct
HUN.TO	Horizons Natural Gas ETF	20260313	8.5	8.6	8.48	8.6	13907	8.6	up	up	correct
HURA.TO	Horizons Global Uranium Index ETF	20260313	59.78	60.17	57.4	57.54	29942	57.54	down	down	correct
HUT.TO	Hut 8 Mining Corp	20260313	68.19	70.99	65.88	66.28	1012900	66.28	down	down	correct
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20260313	20.29	20.33	20.19	20.21	9992	20.21	down	up	incorrect
HUZ.TO	Horizons Silver ETF	20260313	34.68	34.68	32.8	33.08	41513	33.08	down	down	correct
HWO.TO	High Arctic Energy Services Inc	20260313	0.92	0.92	0.91	0.91	1900	0.91	down	up	incorrect
HWX.TO	Headwater Exploration Inc	20260313	12.55	12.75	12.46	12.51	740987	12.51	down	up	incorrect
HXDM-U.TO	Horizons Intl Developed Markets Equity Index ETF	20260313	42.98	42.98	42.84	42.84	2894	42.84	down	down	correct
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20260313	59.35	59.35	58.59	58.63	19288	58.63	down	down	correct
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20260313	49.77	49.78	49.04	49.11	10787	49.11	down	down	correct
HXH.TO	Horizons Cdn High Dividend Index ETF	20260313	73.34	73.34	73.34	73.34	0	73.34
HXQ-U.TO	Horizons NASDAQ-100 Index ETF	20260313	70.19	70.22	70.15	70.22	2600	70.22	up	up	correct
HXQ.TO	Horizons NASDAQ-100 Index ETF	20260313	97.02	97.42	96.05	96.22	11184	96.22	down	down	correct
HXS.TO	Horizons S&P 500 Index ETF	20260313	94.89	95.24	93.98	94.08	23360	94.08	down	down	correct
HXX.TO	Horizons Europe 50 Index ETF	20260313	64.33	64.33	63.585	63.585	13720	63.585	down	down	correct
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20260313	10.84	10.84	10.83	10.83	729	10.83	down	up	incorrect
IAG.TO	iA Financial Corporation Inc	20260313	150.2	150.2	147.27	147.33	288480	147.33	down	down	correct
ICE.TO	Canlan Ice Sports Corp	20260313	4.3	4.3	4.3	4.3	500	4.3
ICPB.TO	IA Clarington Core Plus Bond Fund	20260313	9.38	9.38	9.34	9.36	193700	9.36	down	down	correct
IFA.TO	iFabric Corp	20260313	2.2	2.22	2.17	2.22	11000	2.22	up	down	incorrect
IFC-PA.TO	Intact Financial Corporation	20260313	22.2	22.2	22.2	22.2	100	22.2
IFC-PC.TO	Intact Financial Corporation	20260313	24.8	24.8	24.8	24.8	0	24.8
IFC-PE.TO	Intact Financial Corporation	20260313	23.87	23.87	23.87	23.87	180	23.87
IFC-PF.TO	Intact Financial Corporation	20260313	23.64	23.64	23.6	23.6	5100	23.6	down	down	correct
IFC-PG.TO	Intact Financial Corporation	20260313	25.475	25.53	25.4	25.53	3300	25.53	up	up	correct
IFC-PI.TO	Intact Financial Corporation	20260313	24.6	24.6	24.6	24.6	0	24.6
IFC.TO	Intact Financial Corporation	20260313	256.73	259.06	256.01	258.02	309144	258.02	up	up	correct
IFP.TO	Interfor Corporation	20260313	8.82	9.07	8.77	8.86	280928	8.86	up	up	correct
IFRF.TO	IA Clarington Floating Rate Income Fund	20260313	7.65	7.65	7.65	7.65	0	7.65
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20260313	16.27	16.27	16.27	16.27	290	16.27
IGB.TO	Purpose Global Bond Class	20260313	18.12	18.12	18.06	18.08	17115	18.08	down	down	correct
IGCF.TO	PIMCO Investment Grade Credit Fund (Canada)	20260313	16.43	16.44	16.43	16.44	2960	16.44	up	up	correct
IGM.TO	IGM Financial Inc	20260313	64.15	64.83	63.46	63.68	320894	63.68	down	down	correct
III.TO	Imperial Metals Corporation	20260313	9.34	9.34	8.36	8.47	362210	8.47	down	down	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20260313	13.26	13.26	13.23	13.23	236278	13.23	down	up	incorrect
ILGB.TO	IA Clarington Loomis Global Multisector Bond Fund	20260313	8.8	8.8	8.8	8.8	0	8.8
IMG.TO	IAMGOLD Corporation	20260313	28.79	29.075	26.95	27.23	2676794	27.23	down	down	correct
IMO.TO	Imperial Oil Limited	20260313	165.85	166.98	164.5	165.54	732657	165.54	down	down	correct
IMP.TO	Intermap Technologies Corporation	20260313	1.45	1.45	1.35	1.4	61830	1.4	down	down	correct
INC-UN.TO	Income Financial Trust	20260313	8.25	8.25	8.25	8.25	677	8.25
INO-UN.TO	Inovalis Real Estate Investment Trust	20260313	1.05	1.05	0.95	0.95	11311	0.95	down	up	incorrect
INOC.TO	Horizons Inovestor Canadian Equity Index ETF	20260313	18.05	18.05	18.05	18.05	150	18.05
IPCO.TO	International Petroleum Corporation	20260313	34.39	34.84	33.88	34.14	168391	34.14	down	down	correct
IPO.TO	InPlay Oil Corp	20260313	16.87	16.87	16.35	16.62	40800	16.62	down	down	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260313	32.8	32.8	32.62	32.62	400	32.62	down	down	correct
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260313	36.21	36.24	36.18	36.18	501	36.18	down	up	incorrect
ISIF.TO	IA Clarington Strategic Income Fund	20260313	12.94	12.94	12.94	12.94	0	12.94
ITH.TO	International Tower Hill Mines Ltd	20260313	3.82	3.82	3.45	3.49	36100	3.49	down	down	correct
IVN.TO	Ivanhoe Mines Ltd	20260313	12.87	12.97	12.38	12.44	4207833	12.44	down	down	correct
IVQ.TO	Invesque Inc	20260313	0.13	0.13	0.13	0.13	8000	0.13
JAG.TO	Jaguar Mining Inc	20260313	8.52	8.54	7.83	7.93	387317	7.93	down	down	correct
JAPN-B.TO	CI WisdomTree Japan Equity Index ETF	20260313	44.47	44.47	44.24	44.24	2000	44.24	down	down	correct
JAPN.TO	CI WisdomTree Japan Equity Index ETF	20260313	69.46	69.46	69.07	69.07	439	69.07	down	down	correct
JFS-UN.TO	JFT Strategies Fund	20260313	27.57	28	27.57	27.82	1700	27.82	up	up	correct
JOY.TO	Journey Energy Inc	20260313	4.97	5.24	4.86	5.1	427308	5.1	up	up	correct
JWEL.TO	Jamieson Wellness Inc	20260313	34	34.5	33.8	34.11	120737	34.11	up	up	correct
K.TO	Kinross Gold Corporation	20260313	43.97	44.25	41.7	41.97	3363745	41.97	down	down	correct
KBL.TO	K-Bro Linen Inc	20260313	35.15	35.2	34.81	34.94	17742	34.94	down	down	correct
KEI.TO	Kolibri Global Energy Inc	20260313	6.8	6.99	6.5	6.6	36126	6.6	down	down	correct
KEL.TO	Kelt Exploration Ltd	20260313	9.1	9.42	9.09	9.35	816501	9.35	up	up	correct
KEY.TO	Keyera Corp	20260313	53.81	54.26	53.6	54.05	946886	54.05	up	up	correct
KILO-B.TO	Purpose Gold Bullion Fund	20260313	83.21	83.21	81.65	81.65	2845	81.65	down	down	correct
KILO-U.TO	Purpose Gold Bullion Fund	20260313	78.71	78.71	77.4	77.4	733	77.4	down	down	correct
KILO.TO	Purpose Gold Bullion Fund	20260313	72.98	73.34	71.74	71.74	31812	71.74	down	down	correct
KITS.TO	Kits Eyecare Ltd	20260313	15.32	15.33	14.27	14.35	134322	14.35	down	down	correct
KLS.TO	Kelso Technologies Inc	20260313	0.16	0.16	0.16	0.16	2000	0.16
KMP-UN.TO	Killam Apartment Real Estate Investment Trust	20260313	16.13	16.24	16.05	16.12	355737	16.12	down	down	correct
KNT.TO	K92 Mining Inc	20260313	25.65	25.77	24.16	24.36	1396900	24.36	down	down	correct
KPT.TO	KP Tissue Inc	20260313	10.88	10.97	10.8	10.85	2687	10.85	down	down	correct
KRN.TO	Karnalyte Resources Inc	20260313	0.46	0.495	0.375	0.38	171395	0.38	down	down	correct
KXS.TO	Kinaxis Inc	20260313	136.45	138.49	133.99	135.02	97798	135.02	down	down	correct
L.TO	Loblaw Companies Limited	20260313	62.18	63.38	62.18	63.32	1410988	63.32	up	down	incorrect
LABS.TO	MediPharm Labs Corp	20260313	0.065	0.065	0.065	0.065	8168	0.065
LAC.TO	Lithium Americas Corp	20260313	6.25	6.35	5.96	6.04	1293436	6.04	down	down	correct
LAM.TO	Laramide Resources Ltd	20260313	0.84	0.84	0.78	0.79	503779	0.79	down	down	correct
LAS-A.TO	Lassonde Industries Inc	20260313	221.97	224.59	221.5	223.27	3000	223.27	up	up	correct
LB-PH.TO	LB-PH	20260313	24.9	24.95	24.89	24.89	3834	24.89	down	up	incorrect
LB.TO	Laurentian Bank of Canada	20260313	40.19	40.23	40.11	40.15	210111	40.15	down	up	incorrect
LBS-PA.TO	LBS-PA	20260313	10.82	10.83	10.8	10.8	39971	10.8	down	down	correct
LBS.TO	Life & Banc Split Corp	20260313	11.08	11.25	11.05	11.05	71239	11.05	down	up	incorrect
LCFS.TO	Tidewater Renewables Ltd	20260313	6.22	6.38	6.08	6.38	11673	6.38	up	down	incorrect
LCS-PA.TO	LCS-PA	20260313	10.53	10.53	10.48	10.48	30970	10.48	down	down	correct
LCS.TO	Brompton Lifeco Split Corp	20260313	8.13	8.2	8.08	8.1	9325	8.1	down	down	correct
LEAD-B.TO	Evolve Future Leadership Fund - Hedged ETF	20260313	21.37	21.37	21.37	21.37	0	21.37
LEAD.TO	Evolve Future Leadership Hedged	20260313	19.69	19.69	19.65	19.65	300	19.65	down	down	correct
LFE-PB.TO	Canadian Life Companies Split Corp	20260313	10.43	10.45	10.43	10.43	35778	10.43
LFE.TO	Canadian Life Companies Split Corp	20260313	6.74	6.94	6.7	6.71	132000	6.71	down	down	correct
LGD.TO	Liberty Gold Corp	20260313	1.28	1.3	1.17	1.18	1767400	1.18	down	down	correct
LGO.TO	Largo Resources Ltd	20260313	1.82	1.89	1.71	1.71	352042	1.71	down	down	correct
LIF.TO	Labrador Iron Ore Royalty Corporation	20260313	28.28	28.28	27.49	27.57	313590	27.57	down	down	correct
LIFE-B.TO	Evolve Global Healthcare Enhanced Yield Fund UnHedged Units	20260313	22.83	22.86	22.64	22.64	475	22.64	down	down	correct
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20260313	18.3	18.3	18.09	18.09	20721	18.09	down	down	correct
LNF.TO	Leon's Furniture Limited	20260313	25.43	26	25.18	25.43	17279	25.43
LNR.TO	Linamar Corporation	20260313	87.5	88.76	86.63	87.11	111587	87.11	down	down	correct
LONG.TO	CI Global Longevity Economy Fund Series ETF	20260313	37.48	37.48	37.48	37.48	0	37.48
LSPD.TO	Lightspeed POS Inc	20260313	12.19	12.34	12.06	12.14	636249	12.14	down	down	correct
LUC.TO	Lucara Diamond Corp	20260313	0.285	0.29	0.27	0.2725	182012	0.2725	down	down	correct
LUG.TO	Lundin Gold Inc	20260313	109.33	110.16	103.51	104.24	664000	104.24	down	down	correct
LUN.TO	Lundin Mining Corporation	20260313	35.69	36.32	34.2	34.42	2703100	34.42	down	down	correct
MAL.TO	Magellan Aerospace Corporation	20260313	23.76	24.2	22.69	23.04	23867	23.04	down	up	incorrect
MARI.TO	Marimaca Copper Corp	20260313	9.38	9.59	9.3	9.35	257263	9.35	down	down	correct
MBAL.TO	Mackenzie Balanced Allocation ETF	20260313	28.3	28.3	28.3	28.3	2230	28.3
MBX.TO	Microbix Biosystems Inc	20260313	0.25	0.25	0.24	0.24	44004	0.24	down	down	correct
MCB.TO	McCoy Global Inc	20260313	2.7	2.71	2.61	2.64	63549	2.64	down	down	correct
MCLC.TO	Manulife Multifactor Canadian Large Cap Index ETF	20260313	55.36	55.36	54.68	54.68	821	54.68	down	down	correct
MCON.TO	Mackenzie Conservative Allocation ETF	20260313	24.02	24.02	23.82	23.82	1472	23.82	down	down	correct
MCSB.TO	Mackenzie Canadian Short Term Fixed Income ETF	20260313	19.88	19.88	19.88	19.88	500	19.88
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20260313	65.74	65.74	65.11	65.11	799	65.11	down	down	correct
MDI.TO	Major Drilling Group International Inc	20260313	16.61	16.8	16.39	16.54	242180	16.54	down	up	incorrect
MDNA.TO	Medicenna Therapeutics Corp	20260313	0.8	0.83	0.76	0.77	327812	0.77	down	down	correct
MDP.TO	Medexus Pharmaceuticals Inc	20260313	3.04	3.29	3.04	3.14	77114	3.14	up	up	correct
MDS-UN.TO	Healthcare Special Opportunities Fund	20260313	11.25	11.25	11.25	11.25	2065	11.25
MEME-B.TO	Manulife Multifactor Emerging Markets Index ETF	20260313	37.74	37.97	37.43	37.43	2000	37.43	down	down	correct
MEQ.TO	Mainstreet Equity Corp	20260313	178.99	179.45	178	178	3791	178	down	down	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20260313	22	22.01	21.87	21.87	18460	21.87	down	down	correct
MFC-PC.TO	Manulife Financial Corporation	20260313	21.78	21.78	21.66	21.68	1658	21.68	down	up	incorrect
MFC-PF.TO	Manulife Financial Corporation	20260313	19.6	19.6	19.6	19.6	0	19.6
MFC-PI.TO	MFC-PI	20260313	25.53	25.58	25.5	25.58	900	25.58	up	up	correct
MFC-PJ.TO	Manulife Financial Corporation	20260313	25.62	25.62	25.5	25.5	1670	25.5	down	down	correct
MFC-PK.TO	Manulife Financial Corporation	20260313	25.26	25.38	25.2	25.38	2700	25.38	up	up	correct
MFC-PL.TO	Manulife Financial Corporation	20260313	24.75	24.75	24.74	24.74	500	24.74	down	down	correct
MFC-PM.TO	Manulife Financial Corp PREF SE	20260313	24.79	24.81	24.78	24.81	800	24.81	up	up	correct
MFC-PN.TO	Manulife Financial Corporation	20260313	24.15	24.15	23.99	23.99	2825	23.99	down	down	correct
MFC-PP.TO	MFC-PP	20260313	19.55	19.55	19.55	19.55	0	19.55
MFC-PQ.TO	MFC-PQ	20260313	25.31	25.31	25.31	25.31	700	25.31
MFC.TO	Manulife Financial Corporation	20260313	45.97	46.29	45.8	45.9	2881838	45.9	down	down	correct
MFI.TO	Maple Leaf Foods Inc	20260313	28.33	28.93	28	28.86	292471	28.86	up	up	correct
MFT.TO	Mackenzie Floating Rate Income ETF	20260313	15.64	15.68	15.64	15.65	9927	15.65	up	up	correct
MG.TO	Magna International Inc	20260313	77.19	78	75.49	75.59	1219517	75.59	down	down	correct
MGA.TO	Mega Uranium Ltd	20260313	0.62	0.65	0.61	0.61	914900	0.61	down	down	correct
MGB.TO	Mackenzie Core Plus Global Fixed Income ETF	20260313	15.96	15.96	15.96	15.96	1033	15.96
MGRW.TO	Mackenzie Growth Allocation ETF	20260313	33.5	33.5	33.19	33.19	501	33.19	down	down	correct
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20260313	19.7	19.7	19.57	19.57	815	19.57	down	down	correct
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20260313	17.45	17.45	17.37	17.42	57556	17.42	down	down	correct
MINT-B.TO	Manulife Multifactor Developed International Index ETF	20260313	41.06	41.06	40.94	40.96	500	40.96	down	down	correct
MINT.TO	Manulife Multifactor Developed International Index ETF (Hedged)	20260313	44.76	44.76	44.59	44.68	700	44.68	down	up	incorrect
MIVG.TO	Mackenzie Ivy Global Equity ETF	20260313	37.3	37.3	37.27	37.27	200	37.27	down	up	incorrect
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20260313	19.08	19.09	18.99	19.02	15239	19.02	down	down	correct
MKP.TO	MCAN Mortgage Corporation	20260313	22.65	22.77	22.35	22.44	63400	22.44	down	down	correct
MMP-UN.TO	Precious Metals And Mining Trust	20260313	4.58	4.58	3.95	4	20844	4	down	down	correct
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20260313	63.53	64.2	60.23	61.45	17904	61.45	down	up	incorrect
MNT-U.TO	MNT-U	20260313	53.5	53.5	52.66	52.66	340	52.66	down	up	incorrect
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20260313	73.02	73.02	72	72.4	19947	72.4	down	up	incorrect
MPC-C.TO	Madison Pacific Properties Inc	20260313	4.5	4.56	4.5	4.56	1800	4.56	up	up	correct
MPC.TO	Madison Pacific Properties Inc	20260313	4.89	4.89	4.89	4.89	0	4.89
MPCT-UN.TO	Dream Impact Trust	20260313	1.56	1.56	1.56	1.56	0	1.56
MPVD.TO	Mountain Province Diamonds Inc	20260313	0.065	0.065	0.065	0.065	5264	0.065
MRC.TO	Morguard Corporation	20260313	115	115.25	115	115.25	2319	115.25	up	up	correct
MRD.TO	Melcor Developments Ltd	20260313	17.95	18.22	17.64	18.15	8886	18.15	up	up	correct
MRE.TO	Martinrea International Inc	20260313	9.89	9.89	9.5	9.55	99589	9.55	down	down	correct
MRG-UN.TO	Morguard North American Residential Real Estate Investment Trust	20260313	17.54	17.54	17.1	17.15	84897	17.15	down	down	correct
MRT-UN.TO	Morguard Real Estate Investment Trust	20260313	6.5	6.55	6.45	6.54	4600	6.54	up	up	correct
MRU.TO	Metro Inc	20260313	94.07	95.33	94.04	95.02	321637	95.02	up	up	correct
MSV.TO	Minco Silver Corporation	20260313	0.49	0.49	0.48	0.48	129560	0.48	down	down	correct
MTL.TO	Mullen Group Ltd	20260313	16.27	16.37	16.02	16.08	248296	16.08	down	down	correct
MTY.TO	MTY Food Group Inc	20260313	38.57	39.07	38.57	38.77	54400	38.77	up	up	correct
MUB.TO	Mackenzie Unconstrained Bond ETF	20260313	18.09	18.12	18.03	18.05	42485	18.05	down	up	incorrect
MULC-B.TO	Manulife Multifactor U.S. Large Cap Index ETF	20260313	65.99	65.99	65.99	65.99	102	65.99
MULC.TO	Manulife Multifactor U.S. Large Cap Index ETF (Hedged)	20260313	57.75	57.75	57.62	57.62	200	57.62	down	down	correct
MUMC-B.TO	Manulife Multifactor U.S. Mid Cap Index ETF	20260313	55.18	55.18	55.18	55.18	0	55.18
MUMC.TO	Manulife Multifactor U.S. Mid Cap Index ETF (Hedged)	20260313	48.12	48.12	48.12	48.12	100	48.12
MUX.TO	McEwen Mining Inc	20260313	33.44	33.49	31.48	31.8	43029	31.8	down	down	correct
MX.TO	Methanex Corporation	20260313	78.8	78.8	71.01	71.03	443576	71.03	down	up	incorrect
MXG.TO	Maxim Power Corp	20260313	4.51	4.51	4.46	4.46	1937	4.46	down	down	correct
NA-PC.TO	National Bank of Canada	20260313	26.56	26.56	26.56	26.56	0	26.56
NA-PE.TO	National Bank of Canada	20260313	25.72	25.88	25.72	25.88	516	25.88	up	up	correct
NA-PG.TO	National Bank of Canada	20260313	26.65	26.84	26.65	26.84	800	26.84	up	up	correct
NA-PS.TO	National Bank of Canada	20260313	26.21	26.25	26.21	26.25	25100	26.25	up	up	correct
NA.TO	National Bank of Canada	20260313	181.9	182.81	180.45	180.57	826490	180.57	down	up	incorrect
NALT.TO	NBI Liquid Alternatives ETF	20260313	24.37	24.72	24.33	24.72	17600	24.72	up	up	correct
NANO.TO	Nano One Materials Corp	20260313	0.89	0.93	0.88	0.89	121700	0.89
NCF.TO	Northcliff Resources Ltd	20260313	0.415	0.425	0.38	0.39	52200	0.39	down	down	correct
NDM.TO	Northern Dynasty Minerals Ltd	20260313	1.82	1.86	1.8	1.81	1908736	1.81	down	down	correct
NEO.TO	Neo Performance Materials Inc	20260313	26.03	26.47	25.24	25.46	259845	25.46	down	down	correct
NEXT.TO	NextSource Materials Inc	20260313	0.28	0.295	0.27	0.29	473482	0.29	up	up	correct
NFI.TO	NFI Group Inc	20260313	16.9	17.36	16.69	16.94	416575	16.94	up	up	correct
NG.TO	NovaGold Resources Inc	20260313	15.36	15.39	14.21	14.27	504883	14.27	down	down	correct
NGD.TO	New Gold Inc	20260313	14.54	14.62	13.62	13.68	1503400	13.68	down	down	correct
NGPE.TO	NBI Global Private Equity ETF	20260313	41.41	41.81	41.41	41.81	351	41.81	up	up	correct
NHYB.TO	NBI High Yield Bond ETF	20260313	21.43	21.43	21.43	21.43	1600	21.43
NINT.TO	NBI Active International Equity ETF	20260313	25.58	25.58	25.58	25.58	0	25.58
NOA.TO	North American Construction Group Ltd	20260313	17	18.02	16.68	17.59	328935	17.59	up	up	correct
NOVB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - November	20260313	47.65	47.65	47.45	47.45	16900	47.45	down	down	correct
NPI-PA.TO	NPI-PA	20260313	24.95	25	24.84	25	2400	25	up	up	correct
NPI-PB.TO	NPI-PB	20260313	23.28	23.28	23.28	23.28	1007	23.28
NPI.TO	Northland Power Inc	20260313	21.55	22.02	21.33	21.42	695863	21.42	down	down	correct
NPK.TO	Verde Agritech Plc	20260313	1.28	1.28	1.01	1.11	402483	1.11	down	up	incorrect
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20260313	26.62	26.71	26.54	26.62	8379	26.62
NREA.TO	NBI Global Real Assets Income ETF	20260313	27.73	27.74	27.61	27.61	4204	27.61	down	down	correct
NSCB.TO	NBI Sustainable Canadian Bond ETF	20260313	22.45	22.45	22.45	22.45	395	22.45
NSCC.TO	NBI Sustainable Canadian Corporate Bond ETF	20260313	22.48	22.48	22.48	22.48	0	22.48
NSCE.TO	NBI Sustainable Canadian Equity ETF	20260313	47.54	47.54	47.54	47.54	248	47.54
NSGE.TO	NBI Sustainable Global Equity ETF	20260313	39.38	39.38	39.38	39.38	3631	39.38
NTR.TO	Nutrien Ltd	20260313	116.07	116.95	113.03	113.79	2014118	113.79	down	down	correct
NUAG.TO	New Pacific Metals Corp	20260313	5.95	5.99	5.6	5.67	229517	5.67	down	down	correct
NUBF.TO	NBI Unconstrained Fixed Income ETF	20260313	21.09	21.12	21.02	21.02	5100	21.02	down	down	correct
NUSA.TO	NBI Active U.S. Equity ETF	20260313	46.25	46.35	45.95	45.95	2100	45.95	down	down	correct
NVO.TO	Novo Resources Corp	20260313	0.1	0.1	0.095	0.095	1271331	0.095	down	down	correct
NWC.TO	The North West Company Inc	20260313	54.45	55	54.34	54.53	78020	54.53	up	up	correct
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20260313	5.57	5.58	5.37	5.42	673954	5.42	down	down	correct
NXE.TO	NexGen Energy Ltd	20260313	17.1	17.3	16.25	16.57	2626492	16.57	down	down	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20260313	9.21	9.32	9.21	9.32	2531	9.32	up	up	correct
NXF.TO	CI Energy Giants Covered Call ETF	20260313	6.95	6.97	6.86	6.95	21095	6.95
NXR-UN.TO	Nexus Real Estate Investment Trust	20260313	7.45	7.55	7.45	7.47	186532	7.47	up	up	correct
NXTG.TO	First Trust Indxx NextG ETF	20260313	15.31	15.31	15.31	15.31	0	15.31
OBE.TO	Obsidian Energy Ltd	20260313	11.83	11.84	11.55	11.68	299352	11.68	down	down	correct
OGC.TO	OceanaGold Corporation	20260313	49.56	50.455	47.29	47.35	962626	47.35	down	down	correct
OGD.TO	Orbit Garant Drilling Inc	20260313	2.1	2.1	1.84	1.99	41077	1.99	down	down	correct
OGI.TO	OrganiGram Holdings Inc	20260313	1.97	1.99	1.935	1.95	111300	1.95	down	down	correct
OLA.TO	Orla Mining Ltd	20260313	23.43	23.5	21.95	22.48	1524135	22.48	down	up	incorrect
OLY.TO	Olympia Financial Group Inc	20260313	121.85	122.5	121	122.25	1156	122.25	up	down	incorrect
ONEB.TO	ONE North American Core Plus Bond ETF	20260313	49.19	49.19	49.06	49.06	200	49.06	down	down	correct
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20260313	26.14	26.14	26.14	26.14	0	26.14
ONEQ.TO	ONE Global Equity ETF	20260313	50.95	50.95	50.95	50.95	100	50.95
ONEX.TO	Onex Corporation	20260313	97.52	97.91	95.5	95.96	138398	95.96	down	down	correct
OR.TO	Osisko Gold Royalties Ltd	20260313	56.95	57.25	54.2	55.37	545335	55.37	down	down	correct
ORV.TO	Orvana Minerals Corp	20260313	1.88	1.93	1.78	1.8	154683	1.8	down	down	correct
OTEX.TO	Open Text Corporation	20260313	31.95	32.3	31.49	31.52	1559046	31.52	down	down	correct
OVV.TO	Ovintiv Inc	20260313	74.1	76.13	74.1	75.99	230337	75.99	up	up	correct
PAAS.TO	Pan American Silver Corp	20260313	80.76	81.06	76.46	77.04	856578	77.04	down	down	correct
PAYF.TO	Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund	20260313	18.12	18.15	18.05	18.05	796	18.05	down	up	incorrect
PBD.TO	Purpose Fund Corp. - Purpose Total Return Bond Fund	20260313	16.34	16.34	16.32	16.32	1400	16.32	down	up	incorrect
PBH.TO	Premium Brands Holdings Corporation	20260313	93.09	93.845	92.28	93.66	145129	93.66	up	up	correct
PBI-B.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260313	60.13	60.13	60.13	60.13	0	60.13
PBI.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260313	46.66	46.66	46.66	46.66	800	46.66
PBL.TO	Pollard Banknote Limited	20260313	18.75	18.76	18.36	18.4	15526	18.4	down	down	correct
PCOR.TO	PIMCO Managed Core Bond Pool	20260313	18.2	18.2	18.2	18.2	1136	18.2
PD.TO	Precision Drilling Corporation	20260313	125.11	128	124.13	126.87	60782	126.87	up	up	correct
PDC.TO	Invesco Canadian Dividend Index ETF	20260313	44.53	44.57	44.3	44.35	3398	44.35	down	down	correct
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20260313	40.17	40.22	40.04	40.04	3023	40.04	down	up	incorrect
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20260313	9.45	9.45	9.37	9.38	28619	9.38	down	up	incorrect
PDV-PA.TO	PDV-PA	20260313	10.94	10.94	10.94	10.94	0	10.94
PDV.TO	Prime Dividend Corp	20260313	11.14	11.14	11.14	11.14	161	11.14
PET.TO	Pet Valu Holdings Ltd	20260313	22.85	23.05	22.59	22.79	205611	22.79	down	down	correct
PEY.TO	Peyto Exploration & Development Corp	20260313	28.58	29.22	28.5	28.98	826872	28.98	up	up	correct
PFAE.TO	Picton Mahoney Fortified Active Extension Alternative Fund	20260313	26.61	26.61	26.3	26.35	11115	26.35	down	down	correct
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20260313	10.15	10.16	10.13	10.14	44874	10.14	down	down	correct
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20260313	19.46	19.475	19.38	19.475	56156	19.475	up	up	correct
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20260313	21.14	21.14	20.98	20.98	2760	20.98	down	down	correct
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20260313	16.1	16.1	15.92	15.92	17085	15.92	down	down	correct
PFMS.TO	Picton Mahoney Fortified Multi-Strategy Alternative Fund	20260313	15.63	15.63	15.63	15.63	713	15.63
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20260313	6.93	7.11	6.92	7	43094	7	up	up	correct
PHE-B.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260313	43.84	43.84	43.84	43.84	0	43.84
PHE.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260313	39.12	39.12	39.12	39.12	0	39.12
PHW.TO	Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund	20260313	20.56	20.58	20.56	20.58	818	20.58	up	up	correct
PHX.TO	PHX Energy Services Corp	20260313	12.63	12.87	12.49	12.56	392167	12.56	down	down	correct
PHYS-U.TO	PHYS-U	20260313	38.31	38.31	38.15	38.15	1667	38.15	down	down	correct
PHYS.TO	Sprott Physical Gold Trust	20260313	53.11	53.15	52.25	52.32	94764	52.32	down	down	correct
PIC-A.TO	Premium Income Corporation	20260313	8.85	9	8.8	8.8	0	8.8	down	down	correct
PIC-PA.TO	PIC-PA	20260313	16.36	16.42	16.35	16.37	24400	16.37	up	up	correct
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20260313	30.57	30.59	30.24	30.29	3001	30.29	down	down	correct
PIF.TO	Polaris Infrastructure Inc	20260313	12.15	12.15	12.02	12.05	31954	12.05	down	up	incorrect
PINC.TO	Purpose Multi-Asset Income Fund	20260313	20.74	20.74	20.68	20.68	593	20.68	down	up	incorrect
PINV.TO	Purpose Global Innovators Fund ETF	20260313	24.63	24.63	24.63	24.63	0	24.63
PLDI.TO	PIMCO Low Duration Monthly Income Fund (Canada)	20260313	18.71	18.71	18.68	18.68	3601	18.68	down	down	correct
PLZ-UN.TO	Plaza Retail REIT	20260313	4.24	4.31	4.23	4.24	38691	4.24
PME.TO	Sentry Select Primary Metals Corp	20260313	5.59	5.59	5.27	5.36	13515	5.36	down	up	incorrect
PMIF-U.TO	PIMCO Monthly Income Fund (Canada)	20260313	19.78	19.78	19.73	19.74	7400	19.74	down	up	incorrect
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20260313	18.14	18.15	18.08	18.08	251601	18.08	down	down	correct
PMM.TO	Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund	20260313	26.84	26.84	26.84	26.84	400	26.84
PMNT.TO	PIMCO Global Short Maturity Fund (Canada)	20260313	18.74	18.74	18.74	18.74	0	18.74
PNC-A.TO	Postmedia Network Canada Corp	20260313	0.9	0.9	0.9	0.9	0	0.9
PNC-B.TO	Postmedia Network Canada Corp	20260313	0.95	0.95	0.95	0.95	0	0.95
PNE.TO	Pine Cliff Energy Ltd	20260313	0.71	0.72	0.68	0.69	299857	0.69	down	up	incorrect
PNP.TO	Pinetree Capital Ltd	20260313	9.6	9.6	9.18	9.18	5312	9.18	down	up	incorrect
POU.TO	Paramount Resources Ltd	20260313	29.75	29.99	29.42	29.71	208980	29.71	down	down	correct
POW-PA.TO	POW-PA	20260313	24.71	24.75	24.71	24.75	400	24.75	up	up	correct
POW-PB.TO	POW-PB	20260313	23.96	23.96	23.95	23.95	900	23.95	down	down	correct
POW-PC.TO	Power Corp of Canada 5.80%	20260313	25.27	25.42	25.27	25.42	1100	25.42	up	up	correct
POW-PD.TO	Power Corp of Canada NON-CUM 1ST PFD SHS	20260313	23.1	23.17	23.01	23.01	1600	23.01	down	down	correct
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20260313	24.75	24.9	24.75	24.85	600	24.85	up	up	correct
POW.TO	Power Corporation of Canada	20260313	65.05	66.35	64.72	66.25	2915835	66.25	up	up	correct
PPL-PA.TO	Pembina Pipeline Corporation	20260313	25	25	25	25	107	25
PPL-PC.TO	Pembina Pipeline Corporation	20260313	24.8	24.8	24.8	24.8	100	24.8
PPL-PE.TO	Pembina Pipeline Corporation	20260313	25.7	25.76	25.66	25.76	9400	25.76	up	down	incorrect
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20260313	25.89	26	25.89	26	2100	26	up	down	incorrect
PPL-PFE.TO	Pembina Pipeline Corporation	20260313	26.24	26.28	26.24	26.28	2800	26.28	up	up	correct
PPL-PG.TO	Pembina Pipeline Corporation	20260313	25.4	25.4	25.4	25.4	31800	25.4
PPL-PO.TO	Pembina Pipeline Corporation	20260313	25.65	25.65	25.23	25.55	28500	25.55	down	down	correct
PPL-PQ.TO	Pembina Pipeline Corporation	20260313	25.5	25.75	25.5	25.75	700	25.75	up	up	correct
PPL.TO	Pembina Pipeline Corporation	20260313	60.59	61.715	60.56	61.28	1703716	61.28	up	up	correct
PPR.TO	Prairie Provident Resources Inc	20260313	0.44	0.44	0.365	0.435	7015	0.435	down	down	correct
PPTA.TO	Midas Gold Corp.	20260313	42.22	42.92	40.16	40.83	139767	40.83	down	down	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20260313	10.34	10.34	10.31	10.33	1800	10.33	down	down	correct
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20260313	39.25	39.25	39.04	39.09	11668	39.09	down	up	incorrect
PREF.TO	Evolve Dividend Stability Preferred Share Index ETF	20260313	10.47	10.535	10.47	10.535	16249	10.535	up	down	incorrect
PRM-PA.TO	Big Pharma Split Corp	20260313	10.27	10.27	10.27	10.27	0	10.27
PRM.TO	Big Pharma Split Corp	20260313	14.59	14.59	14.37	14.49	1200	14.49	down	down	correct
PRN.TO	Profound Medical Corp	20260313	7.8	8.15	7.44	7.54	29120	7.54	down	down	correct
PRP.TO	Purpose Conservative Income Fund Series ETF	20260313	20.29	20.29	20.29	20.29	0	20.29
PRQ.TO	Petrus Resources Ltd	20260313	1.88	1.88	1.83	1.85	49478	1.85	down	down	correct
PRU.TO	Perseus Mining Limited	20260313	5.03	5.09	4.93	4.94	21555	4.94	down	down	correct
PRV-UN.TO	Pro Real Estate Investment Trust	20260313	6.12	6.2	6.11	6.12	37703	6.12
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20260313	50.05	50.06	50.05	50.05	143431	50.05
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20260313	18.08	18.09	18.04	18.05	16342	18.05	down	down	correct
PSD.TO	Pulse Seismic Inc	20260313	5.24	5.24	4.14	4.65	251919	4.65	down	down	correct
PSI.TO	Pason Systems Inc	20260313	12.61	12.66	12.35	12.54	91944	12.54	down	down	correct
PSK.TO	PrairieSky Royalty Ltd	20260313	31.67	31.8	31.33	31.59	404255	31.59	down	down	correct
PSLV-U.TO	PSLV-U	20260313	27.34	27.34	25.99	26	2876	26	down	down	correct
PSLV.TO	Sprott Physical Silver Trust	20260313	37.5	37.52	35.5	35.85	512594	35.85	down	down	correct
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20260313	100.18	100.18	100.17	100.175	8557	100.175	down	down	correct
PTM.TO	Platinum Group Metals Ltd	20260313	3.02	3.02	2.64	2.67	325275	2.67	down	down	correct
PVS-PH.TO	Partners Value Split Corp	20260313	25.2	25.2	25.2	25.2	3200	25.2
PWF-PA.TO	Power Financial Corporation	20260313	14.23	14.23	14.23	14.23	0	14.23
PWF-PE.TO	Power Financial Corporation	20260313	24.2	24.2	24.2	24.2	1000	24.2
PWF-PF.TO	Power Financial Corporation	20260313	23.2	23.2	23.2	23.2	0	23.2
PWF-PH.TO	PWF-PH	20260313	25.05	25.1	25.05	25.1	601	25.1	up	down	incorrect
PWF-PK.TO	Power Financial Corporation	20260313	22	22.05	22	22.05	1487	22.05	up	up	correct
PWF-PL.TO	Power Financial Corporation	20260313	22.47	22.47	22.47	22.47	200	22.47
PWF-PO.TO	Power Financial Corporation	20260313	25.1	25.15	25.1	25.15	1400	25.15	up	up	correct
PWF-PP.TO	Power Financial Corporation	20260313	20.04	20.04	19.95	20	2800	20	down	down	correct
PWF-PR.TO	Power Financial Corporation	20260313	24.27	24.27	24.27	24.27	0	24.27
PWF-PS.TO	Power Financial Corporation	20260313	21.69	21.69	21.69	21.69	0	21.69
PWF-PT.TO	Power Financial Corporation	20260313	25.1	25.1	25.1	25.1	0	25.1
PWF-PZ.TO	Power Financial Corporation	20260313	22.75	22.8	22.68	22.68	500	22.68	down	down	correct
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20260313	58.14	58.14	57.63	57.63	361	57.63	down	up	incorrect
PXS.TO	Invesco FTSE RAFI U.S. Index ETF II	20260313	56.53	56.53	56.53	56.53	0	56.53
PXT.TO	Parex Resources Inc	20260313	25.7	26.33	25.57	26.08	1459411	26.08	up	up	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20260313	72.91	72.91	72.5	72.5	1175	72.5	down	down	correct
PYF-U.TO	Purpose Fund Corp. - Purpose Premium Yield Fund	20260313	18.34	18.34	18.34	18.34	0	18.34
PYF.TO	Purpose Premium Yield Fund Series ETF	20260313	16.54	16.55	16.54	16.55	2366	16.55	up	up	correct
PYR.TO	PyroGenesis Canada Inc.	20260313	0.63	0.64	0.57	0.58	338725	0.58	down	down	correct
PZA.TO	Pizza Pizza Royalty Corp	20260313	15.66	15.84	15.66	15.77	37809	15.77	up	up	correct
PZW.TO	Invesco FTSE RAFI Global Small-Mid ETF	20260313	41.61	41.61	41.61	41.61	0	41.61
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20260313	218	218	215.21	215.21	1121	215.21	down	down	correct
QBB.TO	Mackenzie Canadian Aggregate Bond Index ETF	20260313	92.98	92.98	92.6	92.75	1153	92.75	down	down	correct
QBR-A.TO	Quebecor Inc	20260313	58.96	59	58.96	59	205	59	up	up	correct
QBR-B.TO	Quebecor Inc	20260313	58.3	59.38	58.25	58.85	1228200	58.85	up	up	correct
QBTC-U.TO	The Bitcoin Fund Class A	20260313	69.63	70.56	68.57	68.92	1999	68.92	down	down	correct
QBTC.TO	Bitcoin Fund Unit	20260313	93.99	97.74	93.91	95	8400	95	up	up	correct
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20260313	15.11	15.17	15.11	15.17	730	15.17	up	up	correct
QCE.TO	Mackenzie Canadian Large Cap Equity Index ETF	20260313	195.74	195.74	193.16	193.16	683	193.16	down	up	incorrect
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20260313	20.96	20.96	20.96	20.96	303	20.96
QCN.TO	Mackenzie Canadian Equity Index ETF	20260313	201.85	201.85	199.03	199.23	7066	199.23	down	down	correct
QDX.TO	Mackenzie International Equity Index ETF	20260313	148.045	148.045	145.94	146.03	2323	146.03	down	down	correct
QDXB.TO	Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged)	20260313	87.24	87.24	87.15	87.2	300	87.2	down	down	correct
QEBH.TO	Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged)	20260313	79.93	79.94	79.82	79.82	409	79.82	down	down	correct
QEBL.TO	Mackenzie Emerging Markets Local Currency Bond Index ETF	20260313	77.65	77.65	77.37	77.37	530	77.37	down	down	correct
QEC.TO	Questerre Energy Corporation	20260313	0.3	0.3	0.29	0.3	16884	0.3
QETH-U.TO	The Ether Fund	20260313	33.89	34.79	33.44	33.44	1854	33.44	down	up	incorrect
QETH-UN.TO	The Ether Fund	20260313	46.95	47.4	46.28	46.28	1489	46.28	down	up	incorrect
QHY.TO	Mackenzie US High Yield Bond Index ETF (CAD-Hedged)	20260313	81.39	81.39	80.67	81.05	1901	81.05	down	down	correct
QINF.TO	Mackenzie Global Infrastructure Index ETF	20260313	173.47	174.16	173.25	173.25	1309	173.25	down	up	incorrect
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20260313	190.37	191.32	188.65	189.14	5563	189.14	down	down	correct
QQEQ.TO	Invesco NASDAQ 100 Equal Weight Index ETF	20260313	29.94	29.94	29.67	29.68	905	29.68	down	down	correct
QQJR.TO	Invesco Nasdaq Next Gen 100 Index Etf Fund	20260313	25.45	25.45	25.45	25.45	0	25.45
QRET.TO	Mackenzie Developed Markets Real Estate Index ETF	20260313	119.67	119.67	119.67	119.67	100	119.67
QSB.TO	Mackenzie Canadian Short-Term Bond Index ETF	20260313	99.69	99.69	99.49	99.53	4900	99.53	down	down	correct
QSP-UN.TO	Restaurant Brands International Limited Partnership	20260313	97.14	97.14	97.14	97.14	0	97.14
QSR.TO	Restaurant Brands International Inc	20260313	98.8	100.2	98.59	99.71	1049829	99.71	up	up	correct
QTRH.TO	Quarterhill Inc	20260313	1.13	1.13	1.05	1.05	126786	1.05	down	down	correct
QUB.TO	Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260313	80.81	80.81	80.81	80.81	401	80.81
QUIG.TO	Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged)	20260313	84.58	84.6	84.58	84.6	500	84.6	up	up	correct
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20260313	266.1	266.1	262.93	262.93	2117	262.93	down	down	correct
RATE.TO	Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund	20260313	21.02	21.02	20.98	20.98	1485	20.98	down	down	correct
RAY-A.TO	Stingray Group Inc	20260313	15.65	15.65	14.395	14.5	32805	14.5	down	down	correct
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20260313	133.5	136.17	133.35	135.45	171424	135.45	up	up	correct
RBNK.TO	RBC Canadian Bank Yield Index ETF	20260313	39.47	39.76	38.98	38.99	71135	38.99	down	down	correct
RBO.TO	RBC 1-5 Year Laddered Corporate Bond ETF	20260313	18.69	18.69	18.65	18.65	5244	18.65	down	down	correct
RBOT-U.TO	Horizons Robotics and Automation Index ETF	20260313	24.2	24.2	24.2	24.2	0	24.2
RBOT.TO	Horizons Robotics and Automation Index ETF	20260313	32.93	32.93	32.27	32.27	775	32.27	down	down	correct
RBY.TO	Rubellite Energy Inc.	20260313	3.01	3.14	3.01	3.06	58005	3.06	up	up	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20260313	39.43	39.52	38.87	38.9	13737	38.9	down	down	correct
RCH.TO	Richelieu Hardware Ltd	20260313	41.47	42.17	41.19	41.58	67384	41.58	up	down	incorrect
RCI-A.TO	Rogers Communications Inc	20260313	53.94	53.94	53.94	53.94	156	53.94
RCI-B.TO	Rogers Communications Inc	20260313	52.75	53.37	52.75	53.21	1140947	53.21	up	up	correct
REAL.TO	Real Matters Inc	20260313	5.79	5.81	5.745	5.8	38571	5.8	up	up	correct
REI-UN.TO	RioCan Real Estate Investment Trust	20260313	19.08	19.28	18.98	19.18	524759	19.18	up	up	correct
RID-U.TO	RBC Quant EAFE Dividend Leaders ETF	20260313	26.32	26.32	26.32	26.32	2783	26.32
RID.TO	RBC Quant EAFE Dividend Leaders ETF	20260313	36.27	36.27	35.82	35.82	3512	35.82	down	down	correct
RIDH.TO	RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF	20260313	38.16	38.16	38.16	38.16	197	38.16
RIIN.TO	Russell Investments Global Infrastructure Pool	20260313	23.66	23.67	23.66	23.66	1984	23.66
RIRA.TO	Russell Investments Real Assets	20260313	20.76	20.76	20.63	20.69	19400	20.69	down	down	correct
RIT.TO	CI Canadian REIT ETF	20260313	16.95	17.04	16.94	16.95	2315	16.95
ROOT.TO	Roots Corporation	20260313	3.35	3.46	3.35	3.46	32609	3.46	up	up	correct
RPD-U.TO	RBC Quant European Dividend Leaders ETF	20260313	26.02	26.02	26.02	26.02	0	26.02
RPD.TO	RBC Quant European Dividend Leaders ETF	20260313	35.7	35.7	35.28	35.31	386	35.31	down	up	incorrect
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20260313	34.55	34.55	34.55	34.55	0	34.55
RPF.TO	RBC Canadian Preferred Share ETF	20260313	24.85	24.85	24.76	24.76	1174	24.76	down	down	correct
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20260313	18.89	18.9	18.88	18.88	4928	18.88	down	down	correct
RQP.TO	RBC Target 2027 Corporate Bond Index ETF	20260313	18.3	18.31	18.295	18.31	3177	18.31	up	up	correct
RS-PA.TO	Real Estate & E-Comm Split Corp	20260313	10.22	10.25	10.17	10.18	9120	10.18	down	up	incorrect
RS.TO	Real Estate & E-Commerce Split Corp	20260313	9.79	9.88	9.66	9.72	15617	9.72	down	down	correct
RSI.TO	Rogers Sugar Inc	20260313	6.5	6.53	6.48	6.53	163478	6.53	up	up	correct
RTG.TO	RTG Mining Inc	20260313	0.04	0.04	0.04	0.04	105500	0.04
RUD-U.TO	RBC Quant U.S. Dividend Leaders ETF	20260313	19.92	19.92	19.92	19.92	0	19.92
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20260313	27.35	27.44	27.19	27.19	891	27.19	down	down	correct
RUDH.TO	RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF	20260313	27.46	27.46	27.42	27.42	1293	27.42	down	down	correct
RUS.TO	Russel Metals Inc	20260313	46.29	46.77	45.75	46.23	185800	46.23	down	down	correct
RUSB.TO	RBC Short Term U.S. Corporate Bond ETF	20260313	21.27	21.27	21.27	21.27	0	21.27
RVX.TO	Resverlogix Corp	20260313	0.12	0.125	0.12	0.12	26304	0.12
RY-PS.TO	Royal Bank of Canada	20260313	26.25	26.4	26.25	26.3	3402	26.3	up	up	correct
RY.TO	Royal Bank of Canada	20260313	222.43	224.55	221	221.47	1519001	221.47	down	up	incorrect
S.TO	Sherritt International Corporation	20260313	0.19	0.2	0.185	0.19	540194	0.19
SAM.TO	Starcore International Mines Ltd	20260313	0.89	0.89	0.78	0.82	472900	0.82	down	up	incorrect
SAP.TO	Saputo Inc	20260313	42.09	42.63	42.09	42.48	1159440	42.48	up	up	correct
SAU.TO	St. Augustine Gold and Copper Limited	20260313	0.21	0.24	0.21	0.225	255238	0.225	up	up	correct
SBC-PA.TO	SBC-PA	20260313	10.45	10.46	10.43	10.43	35512	10.43	down	down	correct
SBC.TO	Brompton Split Banc Corp	20260313	11.3	11.3	10.96	10.98	98600	10.98	down	down	correct
SBI.TO	Serabi Gold plc	20260313	5.93	5.95	5.61	5.61	53378	5.61	down	down	correct
SBR.TO	Silver Bear Resources Plc	20260313	0.05	0.05	0.05	0.05	0	0.05
SBT-B.TO	Purpose Silver Bullion Fund	20260313	60.7	60.7	58.2	58.32	1871	58.32	down	down	correct
SBT-U.TO	Purpose Silver Bullion Fund	20260313	42.49	42.5	42.49	42.49	600	42.49
SBT.TO	Purpose Silver Bullion Fund	20260313	41.87	42.11	39.88	40.22	4363	40.22	down	down	correct
SCR.TO	Score Media and Gaming Inc	20260313	40	40	38.64	39.46	335712	39.46	down	down	correct
SDE.TO	Spartan Delta Corp.	20260313	11.27	11.59	11	11.35	926700	11.35	up	down	incorrect
SEA.TO	Seabridge Gold Inc	20260313	43.9	44.49	42.15	43.08	196538	43.08	down	down	correct
SEC.TO	Senvest Capital Inc	20260313	345	345	345	345	0	345
SES.TO	Secure Energy Services Inc	20260313	20.26	20.44	20.08	20.18	347913	20.18	down	down	correct
SFC.TO	Sagicor Financial Company Ltd	20260313	9.73	9.98	9.62	9.91	75573	9.91	up	up	correct
SFD.TO	NXT Energy Solutions Inc	20260313	0.37	0.38	0.37	0.38	8510	0.38	up	up	correct
SFI.TO	Solution Financial Inc.	20260313	0.275	0.275	0.275	0.275	200087	0.275
SGR-U.TO	Slate Grocery REIT	20260313	11.15	11.19	11.13	11.17	4524	11.17	up	down	incorrect
SGR-UN.TO	Slate Grocery REIT	20260313	15.18	15.4	15.16	15.18	76852	15.18
SGY.TO	Surge Energy Inc	20260313	8.53	8.61	8.38	8.52	1492916	8.52	down	down	correct
SHLE.TO	Source Energy Services Ltd	20260313	16.3	16.3	15.75	15.76	34807	15.76	down	down	correct
SHOP.TO	Shopify Inc	20260313	173.59	176.53	166.5	168.83	1353400	168.83	down	down	correct
SIA.TO	Sienna Senior Living Inc	20260313	22.85	23.025	22.67	22.74	228074	22.74	down	down	correct
SIH-UN.TO	Sustainable Innovation & Health Dividend Fund	20260313	13.56	13.57	13.39	13.4	2600	13.4	down	down	correct
SII.TO	Sprott Inc	20260313	216	220	202.23	202.8	119889	202.8	down	down	correct
SIS.TO	Savaria Corporation	20260313	25.35	25.51	24.74	24.8	91095	24.8	down	down	correct
SJ.TO	Stella-Jones Inc	20260313	96.38	97.08	96.38	96.99	85938	96.99	up	up	correct
SKE.TO	Skeena Resources Limited	20260313	44.02	45.04	42.49	42.76	387100	42.76	down	down	correct
SKYY.TO	First Trust Cloud Computing ETF	20260313	26.83	26.91	26.82	26.86	602	26.86	up	up	correct
SLF-PC.TO	Sun Life Financial Inc	20260313	21.65	21.65	21.51	21.57	4300	21.57	down	down	correct
SLF-PD.TO	Sun Life Financial Inc	20260313	21.51	21.51	21.35	21.39	4000	21.39	down	down	correct
SLF-PE.TO	Sun Life Financial Inc	20260313	21.59	21.59	21.53	21.58	3300	21.58	down	down	correct
SLF-PG.TO	Sun Life Financial Inc	20260313	19.67	19.67	19.55	19.55	618	19.55	down	down	correct
SLF-PH.TO	Sun Life Financial Inc	20260313	23.6	23.6	22.82	22.82	5800	22.82	down	down	correct
SLF-PJ.TO	Sun Life Financial Inc	20260313	18.5	18.6	18.5	18.6	7100	18.6	up	up	correct
SLF-PK.TO	Sun Life Financial Inc	20260313	23.1	23.1	23.1	23.1	0	23.1
SLF.TO	Sun Life Financial Inc	20260313	86.07	86.63	85.96	86.15	2011956	86.15	up	up	correct
SLR.TO	Solitario Zinc Corp	20260313	1.22	1.28	1.21	1.25	25550	1.25	up	up	correct
SLS.TO	Solaris Resources Inc	20260313	12.44	12.44	11.62	11.7	534918	11.7	down	down	correct
SOY.TO	SunOpta Inc	20260313	8.8	8.87	8.8	8.81	214293	8.81	up	up	correct
SPB.TO	Superior Plus Corp	20260313	6.48	6.605	6.48	6.58	620306	6.58	up	up	correct
SPPP-U.TO	SPPP-U	20260313	17.29	17.29	17.29	17.29	0	17.29
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20260313	22.76	22.82	21.73	21.84	94300	21.84	down	down	correct
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20260313	26.75	26.96	26.53	26.81	253206	26.81	up	down	incorrect
SRV-UN.TO	SIR Royalty Income Fund	20260313	15.95	15.95	15.75	15.8	1303	15.8	down	up	incorrect
SSRM.TO	SSR Mining Inc	20260313	40.05	40.2	38.35	38.66	375034	38.66	down	down	correct
STGO.TO	Steppe Gold Ltd	20260313	1.45	1.47	1.37	1.38	842008	1.38	down	down	correct
STN.TO	Stantec Inc	20260313	121.38	123.03	120.47	121.14	186482	121.14	down	down	correct
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20260313	25.2	25.23	25.17	25.21	3328	25.21	up	up	correct
SU.TO	Suncor Energy Inc	20260313	81.16	82.36	80.91	81.83	4488817	81.83	up	up	correct
SVB.TO	Silver Bull Resources Inc	20260313	0.3	0.3	0.3	0.3	6500	0.3
SVM.TO	Silvercorp Metals Inc	20260313	15.56	15.75	14.71	14.85	1380553	14.85	down	down	correct
SVR-C.TO	iShares Silver Bullion ETF	20260313	43.13	43.13	41	41.38	31871	41.38	down	down	correct
SVR.TO	iShares Silver Bullion ETF	20260313	39.24	39.24	36.93	37.35	219785	37.35	down	down	correct
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20260313	4.54	4.55	4.54	4.55	3826	4.55	up	up	correct
SXP.TO	Supremex Inc	20260313	3.64	3.64	3.6	3.6	1126	3.6	down	down	correct
SYLD.TO	Purpose Strategic Yield Fund	20260313	19.78	19.8	19.76	19.78	9971	19.78
SYZ.TO	Sylogist Ltd.	20260313	3.7	3.73	3.67	3.67	7079	3.67	down	down	correct
T.TO	TELUS Corporation	20260313	18.01	18.2	17.91	18.01	5707129	18.01
TA-PD.TO	TransAlta Corporation	20260313	20.8	20.81	20.8	20.81	35200	20.81	up	up	correct
TA-PE.TO	TA-PE	20260313	20.7	20.74	20.7	20.74	600	20.74	up	up	correct
TA-PF.TO	TA-PF	20260313	24.78	24.78	24.7	24.7	435	24.7	down	down	correct
TA-PH.TO	TA-PH	20260313	25.4	25.59	25.4	25.59	200	25.59	up	up	correct
TA-PJ.TO	TransAlta Corporation	20260313	25.74	25.8	25.74	25.8	700	25.8	up	up	correct
TA.TO	TransAlta Corporation	20260313	17.46	17.84	17.03	17.11	770948	17.11	down	up	incorrect
TBL.TO	Taiga Building Products Ltd	20260313	3.7	3.7	3.7	3.7	1116	3.7
TC.TO	Tucows Inc	20260313	21.31	21.93	21.29	21.91	2045	21.91	up	up	correct
TCL-A.TO	Transcontinental Inc	20260313	23.15	23.33	22.97	23.11	1406671	23.11	down	up	incorrect
TCL-B.TO	Transcontinental Inc	20260313	24.37	24.95	24.02	24.9	4320	24.9	up	up	correct
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20260313	111.3	111.3	111.3	111.3	0	111.3
TCLV.TO	TD Q Canadian Low Volatility ETF	20260313	27.01	27.01	26.86	26.92	9606	26.92	down	down	correct
TCS.TO	Tecsys Inc	20260313	27.63	27.66	25.99	26.06	6355	26.06	down	up	incorrect
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20260313	14.79	14.82	14.76	14.78	33223	14.78	down	down	correct
TCW.TO	Trican Well Service Ltd	20260313	6.8	6.92	6.73	6.87	640976	6.87	up	up	correct
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20260313	25.68	25.68	25.68	25.68	200	25.68
TD-PFI.TO	The Toronto-Dominion Bank	20260313	26.47	26.47	26.46	26.46	200	26.46	down	down	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20260313	26.01	26.01	26.01	26.01	700	26.01
TD.TO	The Toronto-Dominion Bank	20260313	128.6	129.87	127.79	128.05	2488557	128.05	down	down	correct
TDB.TO	TD Canadian Aggregate Bond Index ETF	20260313	12.87	12.9	12.83	12.85	150395	12.85	down	down	correct
TDOC.TO	TD Global Healthcare Leaders Index ETF	20260313	19.05	19.05	18.92	18.92	2703	18.92	down	down	correct
TEC.TO	TD Global Technology Leaders Index ETF	20260313	49.67	49.86	48.95	49.03	49551	49.03	down	down	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20260313	19.48	19.48	19.15	19.22	47034	19.22	down	down	correct
TECK-A.TO	Teck Resources Limited	20260313	68.29	71	68.29	68.43	3028	68.43	up	up	correct
TECK-B.TO	Teck Resources Limited	20260313	69.36	70.2	66.96	68.06	1159251	68.06	down	down	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20260313	9.74	9.75	9.71	9.73	67398	9.73	down	up	incorrect
TF.TO	Timbercreek Financial Corp	20260313	6.61	6.71	6.61	6.62	130923	6.62	up	down	incorrect
TFII.TO	TFI International Inc	20260313	140.62	142.94	139.19	140	159732	140	down	down	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20260313	28.84	29.07	28.46	28.5	31556	28.5	down	up	incorrect
TGFI.TO	TD Active Global Income ETF	20260313	20.1	20.1	20.06	20.07	1039	20.07	down	up	incorrect
TGGR.TO	TD Active Global Equity Growth ETF	20260313	29.66	29.66	29.66	29.66	0	29.66
TGO.TO	TeraGo Inc	20260313	0.86	0.86	0.86	0.86	0	0.86
TGRE.TO	TD Active Global Real Estate Equity ETF	20260313	15.11	15.11	15.11	15.11	544	15.11
THE.TO	TD International Equity CAD Hedged Index ETF	20260313	30.7	30.73	30.38	30.39	13696	30.39	down	down	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20260313	43.78	43.78	43.07	43.07	4883	43.07	down	up	incorrect
TI.TO	Titan Mining Corporation	20260313	4.81	4.9	4.55	4.59	97791	4.59	down	up	incorrect
TIH.TO	Toromont Industries Ltd	20260313	196.75	199.555	195.72	197.65	140436	197.65	up	up	correct
TILV.TO	TD Q International Low Volatility ETF	20260313	20.38	20.38	20.26	20.26	4123	20.26	down	down	correct
TINF.TO	TD Active Global Infrastructure Equity ETF	20260313	25.63	25.8	25.58	25.63	39044	25.63
TKO.TO	Taseko Mines Limited	20260313	9.47	9.6	9	9.04	1111325	9.04	down	down	correct
TLF.TO	Brompton Tech Leaders Income ETF	20260313	26.28	26.51	26.04	26.05	3946	26.05	down	down	correct
TLG.TO	Troilus Gold Corp	20260313	1.79	1.8	1.67	1.69	1759409	1.69	down	down	correct
TLO.TO	Talon Metals Corp	20260313	8.25	8.46	7.78	7.99	1479385	7.99	down	down	correct
TLRY.TO	Tilray Inc	20260313	9.61	9.79	9.35	9.48	337950	9.48	down	down	correct
TMQ.TO	Trilogy Metals Inc	20260313	5.54	5.64	5.29	5.32	342556	5.32	down	down	correct
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20260313	8.13	8.2	8.13	8.15	17791	8.15	up	up	correct
TOT.TO	Total Energy Services Inc	20260313	19.6	20.5	19.51	20.31	132930	20.31	up	up	correct
TOU.TO	Tourmaline Oil Corp	20260313	66.42	67.54	66.19	67.09	1997364	67.09	up	down	incorrect
TOY.TO	Spin Master Corp	20260313	18.6	18.79	18.49	18.6	233983	18.6
TPE.TO	TD International Equity Index ETF	20260313	27.74	27.83	27.39	27.42	73964	27.42	down	down	correct
TPRF.TO	TD Active Preferred Share ETF	20260313	12.64	12.64	12.6	12.61	9758	12.61	down	down	correct
TPU.TO	TD U.S. Equity Index ETF	20260313	52.04	52.47	51.79	51.84	42611	51.84	down	down	correct
TQCD.TO	TD Q Canadian Dividend ETF	20260313	26.51	26.61	26.3	26.33	171594	26.33	down	up	incorrect
TQGD.TO	TD Q Global Dividend ETF	20260313	23.01	23.21	22.97	22.985	59783	22.985	down	up	incorrect
TQGM.TO	TD Q Global Multifactor ETF	20260313	23.27	23.27	23.23	23.23	1011	23.23	down	down	correct
TQSM.TO	TD Q U.S. Small-Mid-Cap Equity ETF	20260313	24.63	25	24.63	24.84	4264	24.84	up	up	correct
TRI-PB.TO	Thomson Reuters Corp	20260313	14.51	14.51	14.51	14.51	1400	14.51
TRI.TO	Thomson Reuters Corporation	20260313	135.76	136.5	131.76	132.25	1180818	132.25	down	down	correct
TRP-PA.TO	TC Energy Corporation	20260313	21.25	21.25	21.11	21.14	22370	21.14	down	down	correct
TRP-PB.TO	TC Energy Corporation	20260313	18.08	18.08	18.08	18.08	0	18.08
TRP-PC.TO	TC Energy Corporation	20260313	19.54	19.54	19.35	19.35	56100	19.35	down	down	correct
TRP-PD.TO	TRP-PD	20260313	24.45	24.48	24.36	24.47	117501	24.47	up	up	correct
TRP-PE.TO	TRP-PE	20260313	23.42	23.5	23.42	23.5	2500	23.5	up	up	correct
TRP-PF.TO	TC Energy Corporation	20260313	20.25	20.25	20.09	20.1	14620	20.1	down	down	correct
TRP-PH.TO	TRP-PH	20260313	16.96	17	16.96	16.96	1900	16.96
TRP.TO	TC Energy Corporation	20260313	86.27	87.72	86.27	87.5	1969872	87.5	up	down	incorrect
TRVL-U.TO	Harvest Travel & Leisure Index ETF	20260313	28.33	28.33	28.33	28.33	0	28.33
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20260313	30.79	30.8	30.34	30.34	3124	30.34	down	down	correct
TRZ.TO	Transat A.T. Inc	20260313	2.36	2.36	2.28	2.29	99149	2.29	down	down	correct
TSK.TO	Talisker Resources Ltd	20260313	1.59	1.62	1.47	1.48	1032600	1.48	down	down	correct
TSL.TO	Tree Island Steel Ltd	20260313	2.5	2.7	2.45	2.69	15653	2.69	up	down	incorrect
TSU.TO	Trisura Group Ltd	20260313	44.12	44.32	43.69	44.02	43057	44.02	down	up	incorrect
TTP.TO	TD Canadian Equity Index ETF	20260313	37.89	38.06	37.4	37.47	101104	37.47	down	down	correct
TUED.TO	TD Active U.S. Enhanced Dividend ETF	20260313	32.8	32.9	32.25	32.28	51605	32.28	down	up	incorrect
TUHY.TO	TD Active U.S. High Yield Bond ETF	20260313	20.44	20.44	20.33	20.33	3628	20.33	down	up	incorrect
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20260313	108.7	108.75	108.7	108.75	528	108.75	up	down	incorrect
TULV.TO	TD Q U.S. Low Volatility ETF	20260313	23.14	23.46	23.14	23.37	4495	23.37	up	up	correct
TUSB-U.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260313	10.08	10.09	10.08	10.09	2612	10.09	up	up	correct
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260313	14.14	14.16	14.13	14.16	8415	14.16	up	up	correct
TVA-B.TO	TVA Group Inc	20260313	0.76	0.76	0.76	0.76	1500	0.76
TVE.TO	Tamarack Valley Energy Ltd	20260313	10.98	11.03	10.7	10.72	2700672	10.72	down	down	correct
TVK.TO	TerraVest Industries Inc	20260313	139.59	139.59	132.6	132.91	46353	132.91	down	up	incorrect
TWC.TO	TWC Enterprises Limited	20260313	22.45	22.5	22.45	22.5	1280	22.5	up	down	incorrect
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20260313	7.64	7.97	7.58	7.61	6600	7.61	down	up	incorrect
TXF-B.TO	CI Tech Giants Covered Call ETF	20260313	28.33	28.33	28.27	28.27	277	28.27	down	down	correct
TXF.TO	CI Tech Giants Covered Call ETF	20260313	22.2	22.35	21.99	22.03	17015	22.03	down	down	correct
TXG.TO	Torex Gold Resources Inc	20260313	71.01	71.05	66.35	66.93	765581	66.93	down	down	correct
TXP.TO	Touchstone Exploration Inc	20260313	0.215	0.225	0.215	0.22	119845	0.22	up	up	correct
U-U.TO	Sprott Physical Uranium Trust	20260313	20.4	20.55	19.79	19.79	318800	19.79	down	down	correct
UDA.TO	Caldwell U.S. Dividend Advantage Fund	20260313	16.11	16.11	16.11	16.11	0	16.11
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20260313	16	16	16	16	110	16
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20260313	14.65	14.69	14.65	14.67	4091	14.67	up	up	correct
ULV-F.TO	Invesco S&P 500 Low Volatility Index ETF	20260313	52.64	52.68	52.4	52.4	716	52.4	down	down	correct
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20260313	33.77	33.77	33.77	33.77	0	33.77
UNC.TO	United Corporations Limited	20260313	13.85	13.85	13.62	13.75	5500	13.75	down	down	correct
UNI.TO	Unisync Corp	20260313	1.78	1.78	1.78	1.78	200	1.78
URB-A.TO	Urbana Corporation	20260313	8.44	8.56	8.42	8.42	3100	8.42	down	down	correct
URB.TO	Urbana Corporation	20260313	9.94	9.94	9.49	9.5	1745	9.5	down	down	correct
URE.TO	Ur-Energy Inc	20260313	2.16	2.325	2.16	2.18	715588	2.18	up	up	correct
USA.TO	Americas Gold and Silver Corporation	20260313	10.96	11.05	10.01	10.1	1341041	10.1	down	down	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20260313	52.1	52.45	51.46	51.46	20042	51.46	down	down	correct
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20260313	22.84	22.87	22.75	22.78	403706	22.78	down	down	correct
VALT-U.TO	CI Gold Bullion Fund	20260313	50.07	50.07	49.72	49.72	320	49.72	down	up	incorrect
VALT.TO	CI Gold Bullion Fund	20260313	61.54	61.54	60.53	60.54	4937	60.54	down	down	correct
VBAL.TO	Vanguard Balanced ETF Portfolio	20260313	37.06	37.13	36.755	36.79	127062	36.79	down	down	correct
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20260313	24.18	24.18	24.09	24.1	22802	24.1	down	down	correct
VCE.TO	Vanguard FTSE Canada Index ETF	20260313	70.24	70.53	69.47	69.6	33859	69.6	down	down	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20260313	27	27	26.89	26.89	1664	26.89	down	down	correct
VCM.TO	Vecima Networks Inc	20260313	12.39	12.4	12.39	12.4	2393	12.4	up	up	correct
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20260313	67	67.28	66.13	66.23	122610	66.23	down	down	correct
VCNS.TO	Vanguard Conservative ETF Portfolio	20260313	31.56	31.6	31.35	31.37	41085	31.37	down	down	correct
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20260313	55.73	55.96	55.01	55.07	23281	55.07	down	down	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20260313	66.14	66.55	65.91	66	241715	66	down	down	correct
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20260313	44.37	44.5	43.77	43.77	12859	43.77	down	down	correct
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20260313	44.93	45.2	44.49	44.57	75968	44.57	down	down	correct
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20260313	71.13	71.24	70.32	70.32	29171	70.32	down	down	correct
VEQT.TO	Vanguard All-Equity ETF Portfolio	20260313	54.2	54.45	53.63	53.72	470001	53.72	down	down	correct
VET.TO	Vermilion Energy Inc	20260313	16	16.36	15.87	16.16	1152900	16.16	up	up	correct
VFV.TO	Vanguard S&P 500 Index ETF	20260313	163.16	163.8	161.65	161.8	237898	161.8	down	down	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260313	102.01	102.52	101.52	101.61	39818	101.61	down	down	correct
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260313	69.83	69.83	69.17	69.17	45685	69.17	down	down	correct
VGRO.TO	Vanguard Growth ETF Portfolio	20260313	43.22	43.38	42.835	42.885	165596	42.885	down	down	correct
VGV.TO	Vanguard Canadian Government Bond Index ETF	20260313	22.23	22.23	22.12	22.12	5815	22.12	down	down	correct
VGZ.TO	Vista Gold Corp	20260313	2.81	2.88	2.75	2.79	136904	2.79	down	up	incorrect
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20260313	49.84	49.95	49.37	49.37	17837	49.37	down	down	correct
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20260313	42.74	43	42.43	42.5	64434	42.5	down	down	correct
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20260313	44.27	44.54	43.79	43.83	200927	43.83	down	down	correct
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20260313	20.11	20.17	20	20.08	11405	20.08	down	down	correct
VLE.TO	Valeura Energy Inc	20260313	13.99	14.43	13.73	14.43	948516	14.43	up	up	correct
VLN.TO	Velan Inc	20260313	15.81	16	15.61	16	6100	16	up	up	correct
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20260313	81.76	82.15	80.8	80.84	13892	80.84	down	down	correct
VNP.TO	5N Plus Inc	20260313	29.03	29.55	28.48	28.67	319950	28.67	down	down	correct
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20260313	31.15	31.22	31.07	31.12	3729	31.12	down	down	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20260313	26.36	26.43	26.26	26.26	6761	26.26	down	down	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20260313	23.37	23.37	23.315	23.32	50330	23.32	down	down	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20260313	24.15	24.17	24.1	24.12	20286	24.12	down	up	incorrect
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20260313	106.4	106.8	105.06	105.19	72445	105.19	down	up	incorrect
VUN.TO	Vanguard U.S. Total Market Index ETF	20260313	122.52	123.01	121.49	121.58	34041	121.58	down	up	incorrect
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20260313	113.8	114.65	112.94	113	12686	113	down	up	incorrect
VVL.TO	Vanguard Global Value Factor ETF CAD	20260313	62.71	62.82	62.23	62.23	5576	62.23	down	down	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20260313	40.77	40.77	40.77	40.77	556	40.77
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20260313	73.52	73.82	72.77	72.86	41419	72.86	down	down	correct
VXM-B.TO	CI Morningstar International Value Index ETF	20260313	46.02	46.14	45.65	45.65	3400	45.65	down	down	correct
VXM.TO	CI Morningstar International Value Index ETF	20260313	50.9	50.9	50.42	50.42	25659	50.42	down	down	correct
WCM-A.TO	Wilmington Capital Management Inc	20260313	2.3	2.3	2.3	2.3	0	2.3
WCN.TO	Waste Connections Inc	20260313	229.34	232.04	227.78	228.56	204365	228.56	down	down	correct
WCP.TO	Whitecap Resources Inc	20260313	14.3	14.52	14.22	14.32	6347933	14.32	up	up	correct
WDO.TO	Wesdome Gold Mines Ltd	20260313	24.94	25.36	24.05	24.36	1159000	24.36	down	down	correct
WEED.TO	Canopy Growth Corporation	20260313	1.43	1.47	1.4	1.41	1400200	1.41	down	down	correct
WEF.TO	Western Forest Products Inc	20260313	12.82	13.24	12.79	12.88	50744	12.88	up	up	correct
WELL.TO	WELL Health Technologies Corp	20260313	4.1	4.14	4.06	4.09	1095366	4.09	down	down	correct
WFC.TO	Wall Financial Corporation	20260313	16.68	16.69	16.68	16.68	1125	16.68
WFG.TO	West Fraser Timber Co Ltd	20260313	87.4	88.7	87.05	88.6	119200	88.6	up	up	correct
WILD.TO	WildBrain Ltd	20260313	1.25	1.28	1.2	1.22	64700	1.22	down	down	correct
WJX.TO	Wajax Corporation	20260313	32.42	32.62	32.02	32.4	48680	32.4	down	down	correct
WM.TO	Wallbridge Mining Company Limited	20260313	0.09	0.095	0.085	0.085	1902410	0.085	down	down	correct
WN-PC.TO	George Weston Limited	20260313	23.3	23.3	23.18	23.22	2450	23.22	down	down	correct
WN-PD.TO	George Weston Limited	20260313	23.38	23.38	23.3	23.3	550	23.3	down	down	correct
WN-PE.TO	George Weston Limited	20260313	21.76	21.76	21.7	21.7	816	21.7	down	up	incorrect
WN.TO	George Weston Limited	20260313	95.58	97.45	95.58	97.42	325553	97.42	up	up	correct
WPK.TO	Winpak Ltd	20260313	45.48	46.15	44.97	45.15	100137	45.15	down	down	correct
WPM.TO	Wheaton Precious Metals Corp	20260313	199.7	203.1	191.37	192.13	710190	192.13	down	down	correct
WPRT.TO	Westport Fuel Systems Inc	20260313	2.79	2.88	2.79	2.87	3276	2.87	up	up	correct
WRG.TO	Western Energy Services Corp	20260313	3.15	3.25	3.12	3.12	8230	3.12	down	up	incorrect
WRN.TO	Western Copper and Gold Corporation	20260313	3.99	4.04	3.78	3.82	324999	3.82	down	up	incorrect
WRX.TO	Western Resources Corp	20260313	0.04	0.04	0.04	0.04	0	0.04
WSP.TO	WSP Global Inc	20260313	224.17	225.34	221.05	222.05	410375	222.05	down	down	correct
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20260313	32.91	32.91	32.89	32.89	310	32.89	down	up	incorrect
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20260313	47.83	47.83	47.57	47.57	430	47.57	down	down	correct
WTE.TO	Westshore Terminals Investment Corporation	20260313	30.71	31.84	30.71	31.13	64700	31.13	up	up	correct
WXM.TO	CI Morningstar Canada Momentum Index ETF	20260313	47.57	47.86	47.2	47.27	28001	47.27	down	down	correct
X.TO	TMX Group Limited	20260313	47.75	49.39	47.74	49.08	1327674	49.08	up	up	correct
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20260313	37.6	37.6	37.6	37.6	200	37.6
XAGH.TO	iShares U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260313	32.98	32.99	32.88	32.89	11915	32.89	down	down	correct
XAU.TO	Goldmoney Inc	20260313	17.28	17.65	16.9	17.03	20988	17.03	down	up	incorrect
XAW-U.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260313	37.55	37.55	37.55	37.55	700	37.55
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260313	50.99	51.18	50.49	50.57	62187	50.57	down	down	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20260313	33.54	33.61	33.25	33.28	52609	33.28	down	down	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20260313	27.99	28.03	27.89	27.94	251171	27.94	down	down	correct
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20260313	20.1	20.11	19.98	20.01	224143	20.01	down	down	correct
XCBG.TO	iShares ESG Advanced Canadian Corporate Bond Index ETF	20260313	37.59	37.67	37.52	37.57	4906	37.57	down	down	correct
XCBU.TO	iShares U.S. IG Corporate Bond Index ETF	20260313	35.42	35.42	35.42	35.42	100	35.42
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20260313	55.49	55.83	55.49	55.83	497	55.83	up	up	correct
XCG.TO	iShares Canadian Growth Index ETF	20260313	67.15	67.15	65.51	65.61	5275	65.61	down	down	correct
XCH.TO	iShares China Index ETF	20260313	23.73	23.78	23.6	23.6	29528	23.6	down	down	correct
XCNS.TO	iShares Core Conservative Balanced ETF Portfolio	20260313	25.4	25.4	25.22	25.22	6512	25.22	down	down	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20260313	100.54	100.59	98.95	99.11	7084	99.11	down	up	incorrect
XCV.TO	iShares Canadian Value Index ETF	20260313	54.85	54.89	54.85	54.87	784	54.87	up	down	incorrect
XDG-U.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260313	22.78	22.78	22.75	22.76	4706	22.76	down	down	correct
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260313	31.05	31.09	31.05	31.07	1224	31.07	up	up	correct
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20260313	30.59	30.59	30.49	30.49	1402	30.49	down	down	correct
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20260313	38.36	38.64	38.36	38.5	203974	38.5	up	up	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20260313	67.17	67.17	66.525	66.58	2358	66.58	down	down	correct
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20260313	34.47	34.52	34.41	34.41	16169	34.41	down	up	incorrect
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20260313	30.09	30.09	30.09	30.09	128	30.09
XDV.TO	iShares Canadian Select Dividend Index ETF	20260313	41.5	41.7	41.33	41.36	27644	41.36	down	up	incorrect
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20260313	16.22	16.22	16.14	16.14	852	16.14	down	up	incorrect
XEC-U.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260313	28.43	28.5	28.03	28.03	560	28.03	down	down	correct
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260313	37.81	38.02	37.19	37.19	84093	37.19	down	down	correct
XEF-U.TO	iShares Core MSCI EAFE IMI Index ETF	20260313	34.09	34.3	33.77	33.84	11701	33.84	down	down	correct
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20260313	47.04	47.16	46.41	46.46	249586	46.46	down	down	correct
XEH.TO	iShares MSCI Europe IMI Index ETF (CAD-Hedged)	20260313	37.81	37.81	37.66	37.66	815	37.66	down	down	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20260313	43.45	43.67	42.88	42.88	4611	42.88	down	down	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20260313	40.33	40.41	39.8	39.855	736461	39.855	down	up	incorrect
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20260313	39.97	39.97	39.45	39.48	1361	39.48	down	up	incorrect
XEU.TO	iShares MSCI Europe IMI Index ETF	20260313	37.36	37.45	36.885	36.89	4388	36.89	down	down	correct
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20260313	39.11	39.15	38.67	38.69	254935	38.69	down	down	correct
XFR.TO	iShares Floating Rate Index ETF	20260313	20.02	20.04	20.02	20.04	89152	20.04	up	up	correct
XGB.TO	iShares Canadian Government Bond Index ETF	20260313	19.16	19.16	19.08	19.1	58184	19.1	down	down	correct
XGI.TO	iShares S&P Global Industrials Index ETF (CAD-Hedged)	20260313	66.85	66.85	66.08	66.08	1108	66.08	down	down	correct
XGRO.TO	iShares Core Growth ETF Portfolio	20260313	35.1	35.2	34.75	34.79	112416	34.79	down	down	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20260313	19.83	19.87	19.8	19.8	10739	19.8	down	up	incorrect
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20260313	68.57	68.7	68.1	68.12	5461	68.12	down	up	incorrect
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20260313	38.99	39.03	38.99	38.99	544	38.99
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20260313	37.65	37.87	37.65	37.81	1441	37.81	up	up	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20260313	16.4	16.43	16.34	16.38	32959	16.38	down	down	correct
XID.TO	iShares India Index ETF	20260313	42.87	42.87	42.56	42.58	10036	42.58	down	down	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260313	19.47	19.47	19.39	19.405	10815	19.405	down	up	incorrect
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260313	36.98	37	36.915	36.915	2843	36.915	down	down	correct
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20260313	43.05	43.3	42.75	42.76	25134	42.76	down	down	correct
XINC.TO	iShares Core Income Balanced ETF Portfolio	20260313	21.19	21.19	21.06	21.06	8119	21.06	down	up	incorrect
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20260313	18.38	18.42	18.25	18.29	121136	18.29	down	down	correct
XLY.TO	Auxly Cannabis Group Inc	20260313	0.125	0.125	0.115	0.1175	62289	0.1175	down	down	correct
XMC-U.TO	iShares S&P U.S. Mid-Cap Index ETF	20260313	25.84	26.34	25.79	25.8	3669	25.8	down	down	correct
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20260313	35.3	35.49	35.04	35.15	48035	35.15	down	down	correct
XMF-A.TO	M Split Corp	20260313	1.05	1.05	1.05	1.05	0	1.05
XMF-PB.TO	M Split Corp CLASS I PREF SHAR	20260313	5.3	5.35	5.3	5.35	1500	5.35	up	up	correct
XMF-PC.TO	M Split Corp CLASS II PREF SHA	20260313	4.35	4.35	4.35	4.35	0	4.35
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20260313	29.4	29.4	29.21	29.25	3462	29.25	down	up	incorrect
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20260313	47.11	47.11	46.86	46.86	1001	46.86	down	up	incorrect
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20260313	32.9	32.9	32.9	32.9	0	32.9
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20260313	31.58	31.76	31.37	31.37	1202	31.37	down	down	correct
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20260313	38.61	38.61	38.49	38.49	200	38.49	down	down	correct
XMTM.TO	iShares MSCI USA Momentum Factor Index ETF	20260313	41.42	41.42	40.9	40.9	9058	40.9	down	down	correct
XMU.TO	iShares MSCI Min Vol USA Index ETF	20260313	87.8	87.8	87.43	87.52	509	87.52	down	down	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20260313	56.63	56.86	56.405	56.41	3131	56.41	down	up	incorrect
XMW.TO	iShares MSCI Min Vol Global Index ETF	20260313	58.31	58.51	58.31	58.51	354	58.51	up	down	incorrect
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20260313	33.65	33.65	33.65	33.65	0	33.65
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20260313	18.89	18.9	18.8	18.81	20701	18.81	down	down	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20260313	44.06	44.22	43.75	43.755	41247	43.755	down	down	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20260313	60.48	60.9	59.81	59.93	1265843	59.93	down	down	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20260313	22.7	22.7	22.64	22.69	1325	22.69	down	down	correct
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20260313	18	18	17.91	17.94	2272	17.94	down	down	correct
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20260313	26.9	26.93	26.845	26.86	129855	26.86	down	down	correct
XSC.TO	iShares Conservative Short Term Strategic Fixed Income ETF	20260313	17.64	17.64	17.64	17.64	0	17.64
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20260313	17.55	17.56	17.55	17.56	527	17.56	up	up	correct
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20260313	31.43	31.43	31.23	31.23	430	31.23	down	down	correct
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20260313	27.91	28	27.46	27.46	61627	27.46	down	down	correct
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20260313	19.07	19.11	19.04	19.04	84659	19.04	down	down	correct
XSHG.TO	iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF	20260313	39.37	39.37	39.26	39.28	535	39.28	down	down	correct
XSI.TO	iShares Short Term Strategic Fixed Income ETF	20260313	16.72	16.72	16.71	16.71	637	16.71	down	up	incorrect
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20260313	33.76	33.85	33.4	33.51	23591	33.51	down	up	incorrect
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20260313	29.72	29.75	29.34	29.44	38763	29.44	down	down	correct
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20260313	68.02	68.36	67.25	67.33	337669	67.33	down	up	incorrect
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20260313	19.79	19.79	19.77	19.77	1500	19.77	down	up	incorrect
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20260313	37.41	37.41	37.36	37.38	11836	37.38	down	down	correct
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20260313	42.73	42.73	42.73	42.73	674	42.73
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20260313	47	47.32	46.37	46.42	70522	46.42	down	down	correct
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20260313	48.3	48.3	47.72	47.72	3879	47.72	down	down	correct
XTC.TO	Exco Technologies Limited	20260313	7.46	7.55	7.46	7.47	20150	7.47	up	up	correct
XTD-PA.TO	TDb Split Corp Priority Equit	20260313	11	11	11	11	0	11
XTD.TO	TDb Split Corp	20260313	6.47	6.54	6.35	6.37	25818	6.37	down	up	incorrect
XTG.TO	Xtra-Gold Resources Corp	20260313	3.25	3.28	3.18	3.2	7394	3.2	down	down	correct
XTR.TO	iShares Diversified Monthly Income ETF	20260313	11.93	11.93	11.88	11.88	2564	11.88	down	up	incorrect
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20260313	53.76	53.76	52.97	53.03	6384	53.03	down	up	incorrect
XUS-U.TO	iShares Core S&P 500 Index ETF	20260313	42.08	42.08	41.57	41.61	3814	41.61	down	down	correct
XUS.TO	iShares Core S&P 500 Index ETF	20260313	56.71	56.95	56.24	56.3	173931	56.3	down	down	correct
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20260313	99.98	99.98	98.93	98.93	1637	98.93	down	down	correct
XUU-U.TO	iShares Core S&P U.S. Total Market Index ETF	20260313	49.34	49.34	48.78	48.78	9526	48.78	down	down	correct
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20260313	67.14	67.28	66.47	66.58	21952	66.58	down	down	correct
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20260313	37.34	37.49	37.18	37.22	60321	37.22	down	down	correct
XWD.TO	iShares MSCI World Index ETF	20260313	108.11	108.32	106.93	107.03	17453	107.03	down	up	incorrect
Y.TO	Yellow Pages Limited	20260313	13.5	13.65	13.3	13.59	2300	13.59	up	up	correct
YCM-PA.TO	Commerce Split Corp Class I Pre	20260313	5.16	5.16	5.16	5.16	0	5.16
YCM-PB.TO	Commerce Split Corp Class II PR	20260313	5.3	5.3	5.29	5.29	2600	5.29	down	down	correct
YCM.TO	New Commerce Split Fund	20260313	7.7	7.85	7.7	7.85	200	7.85	up	up	correct
YGR.TO	Yangarra Resources Ltd	20260313	1.17	1.19	1.16	1.18	96984	1.18	up	up	correct
YRB.TO	Yorbeau Resources Inc	20260313	0.065	0.075	0.065	0.075	28000	0.075	up	up	correct
ZACE.TO	BMO U.S. All Cap Equity Fund	20260313	53.07	53.07	53.07	53.07	159	53.07
ZAG.TO	BMO Aggregate Bond Index ETF	20260313	13.73	13.74	13.66	13.68	783530	13.68	down	up	incorrect
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20260313	14.91	14.95	14.835	14.835	47635	14.835	down	down	correct
ZBBB.TO	BMO BBB Corporate Bond Index ETF	20260313	28.94	28.94	28.94	28.94	100	28.94
ZBK.TO	BMO Equal Weight US Banks Index ETF	20260313	39.3	39.83	38.97	38.97	32472	38.97	down	down	correct
ZCB.TO	BMO Corporate Bond Index ETF	20260313	47.44	47.44	47.2	47.25	913	47.25	down	down	correct
ZCH.TO	BMO China Equity Index ETF	20260313	19.34	19.39	19.29	19.31	14315	19.31	down	down	correct
ZCLN.TO	BMO Clean Energy Index ETF	20260313	19.67	19.75	19.35	19.37	6010	19.37	down	down	correct
ZCM.TO	BMO Mid Corporate Bond Index ETF	20260313	15.64	15.64	15.58	15.58	19502	15.58	down	down	correct
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20260313	12.65	12.65	12.55	12.57	19040	12.57	down	down	correct
ZCS-L.TO	BMO Short Corporate Bond Index ETF	20260313	25.76	25.76	25.71	25.71	1700	25.71	down	up	incorrect
ZCS.TO	BMO Short Corporate Bond Index ETF	20260313	13.99	13.99	13.94	13.96	81250	13.96	down	up	incorrect
ZDB.TO	BMO Discount Bond Index ETF	20260313	15.09	15.09	15.01	15.03	47337	15.03	down	down	correct
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20260313	32.77	32.82	32.77	32.77	1100	32.77
ZDI.TO	BMO International Dividend ETF	20260313	29.56	29.75	29.36	29.36	8279	29.36	down	down	correct
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20260313	71.1	71.3	70.43	70.45	8899	70.45	down	down	correct
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20260313	35.82	35.87	35.42	35.47	49699	35.47	down	down	correct
ZDV.TO	BMO Canadian Dividend ETF	20260313	29.78	29.92	29.58	29.63	52687	29.63	down	down	correct
ZDY-U.TO	BMO US Dividend ETF	20260313	38.83	38.83	38.83	38.83	0	38.83
ZDY.TO	BMO US Dividend ETF	20260313	52.11	52.12	51.86	51.9	2005	51.9	down	down	correct
ZEA.TO	BMO MSCI EAFE Index ETF	20260313	28.52	28.6	28.16	28.2	49391	28.2	down	down	correct
ZEB.TO	BMO Equal Weight Banks Index ETF	20260313	59.03	59.41	58.32	58.34	2340899	58.34	down	up	incorrect
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20260313	12.44	12.46	12.38	12.38	9953	12.38	down	down	correct
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20260313	28.44	28.58	28.26	28.28	109450	28.28	down	down	correct
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20260313	98.86	99.87	98.79	99.48	30600	99.48	up	up	correct
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20260313	30.75	30.75	30.38	30.38	2076	30.38	down	down	correct
ZESG.TO	BMO Balanced ESG ETF	20260313	14	14	13.86	13.86	992	13.86	down	down	correct
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20260313	56.73	56.73	56.73	56.73	0	56.73
ZFH.TO	BMO Floating Rate High Yield ETF	20260313	14.79	14.81	14.75	14.8	23894	14.8	up	up	correct
ZFL.TO	BMO Long Federal Bond Index ETF	20260313	11.95	11.96	11.85	11.85	6304	11.85	down	down	correct
ZFM.TO	BMO Mid Federal Bond Index ETF	20260313	14.74	14.75	14.685	14.7	11451	14.7	down	down	correct
ZFN.TO	BMO SIA Focused North American Equity Fund	20260313	59.73	59.73	59.56	59.56	2329	59.56	down	down	correct
ZFS-L.TO	BMO Short Federal Bond Index ETF	20260313	22.78	22.78	22.78	22.78	800	22.78
ZFS.TO	BMO Short Federal Bond Index ETF	20260313	13.89	13.89	13.86	13.875	54864	13.875	down	down	correct
ZGB.TO	BMO Government Bond Index ETF	20260313	45.41	45.41	45.36	45.36	341	45.36	down	down	correct
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20260313	321.94	323.3	307.56	308.64	12083	308.64	down	down	correct
ZGI.TO	BMO Global Infrastructure Index ETF	20260313	58.9	59.04	58.68	58.76	2233	58.76	down	down	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20260313	78.87	79	78.04	78.25	8002	78.25	down	down	correct
ZGRO.TO	BMO Growth ETF Portfolio	20260313	17.6	17.62	17.44	17.45	47865	17.45	down	down	correct
ZHP.TO	BMO US Preferred Share Hedged to CAD Index ETF	20260313	16.58	16.6	16.57	16.57	1464	16.57	down	down	correct
ZHU.TO	BMO Equal Weight US Health Care Index	20260313	41.95	41.95	41.95	41.95	0	41.95
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20260313	10.91	10.95	10.89	10.9	21936	10.9	down	down	correct
ZIC-U.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260313	13.45	13.45	13.45	13.45	600	13.45
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260313	18.22	18.22	18.18	18.18	927	18.18	down	down	correct
ZID.TO	BMO India Equity Index ETF	20260313	42.12	42.32	41.91	41.96	13599	41.96	down	up	incorrect
ZIN.TO	BMO Equal Weight Industrials Index ETF	20260313	51.4	51.4	51.4	51.4	187	51.4
ZJG.TO	BMO Junior Gold Index ETF	20260313	277.14	279.24	264.64	265.76	17919	265.76	down	down	correct
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20260313	18.64	18.64	18.42	18.45	25954	18.45	down	down	correct
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20260313	58.81	59.38	58.81	59.04	36061	59.04	up	up	correct
ZLC.TO	BMO Long Corporate Bond Index ETF	20260313	14.92	14.98	14.86	14.86	48764	14.86	down	down	correct
ZLD.TO	BMO Low Volatility International Equity Hedged to CAD ETF	20260313	30.64	30.64	30.64	30.64	371	30.64
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20260313	22.88	22.9	22.68	22.69	3853	22.69	down	down	correct
ZLH.TO	BMO Low Volatility US Equity Hedged to CAD ETF	20260313	39.36	39.36	39.07	39.07	575	39.07	down	up	incorrect
ZLI.TO	BMO Low Volatility International Equity ETF	20260313	28.97	29.2	28.97	29.05	3429	29.05	up	up	correct
ZLU-U.TO	BMO Low Volatility US Equity ETF	20260313	46.19	46.3	46.18	46.18	300	46.18	down	down	correct
ZLU.TO	BMO Low Volatility US Equity ETF	20260313	61.91	61.91	61.53	61.58	17837	61.58	down	down	correct
ZMBS.TO	BMO Canadian MBS Index ETF	20260313	30.67	30.67	30.67	30.67	290	30.67
ZMI.TO	BMO Monthly Income ETF	20260313	18.8	18.8	18.72	18.72	16707	18.72	down	down	correct
ZMID.TO	BMO S&P US Mid Cap Index ETF	20260313	48.9	48.9	48.9	48.9	0	48.9
ZMP.TO	BMO Mid Provincial Bond Index ETF	20260313	14.08	14.1	14.07	14.1	6370	14.1	up	up	correct
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20260313	119.9	119.9	114.98	114.98	3382	114.98	down	down	correct
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20260313	12.67	12.67	12.6	12.61	1746	12.61	down	down	correct
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20260313	108.95	108.95	107.96	108.1	3864	108.1	down	down	correct
ZPAY-F.TO	BMO Premium Yield ETF	20260313	28.12	28.12	27.93	27.98	3017	27.98	down	up	incorrect
ZPAY-U.TO	BMO Premium Yield ETF	20260313	29.73	29.73	29.73	29.73	100	29.73
ZPAY.TO	BMO Premium Yield ETF	20260313	31.47	31.47	31.28	31.32	9292	31.32	down	down	correct
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20260313	13.65	13.67	13.62	13.62	3161	13.62	down	down	correct
ZPL.TO	BMO Long Provincial Bond Index ETF	20260313	11.83	11.83	11.81	11.81	600	11.81	down	down	correct
ZPR.TO	BMO Laddered Preferred Share Index ETF	20260313	12.42	12.48	12.42	12.435	115197	12.435	up	up	correct
ZPS.TO	BMO Short Provincial Bond Index ETF	20260313	12.39	12.39	12.39	12.39	155	12.39
ZPW-U.TO	BMO US Put Write ETF	20260313	14.72	14.72	14.72	14.72	0	14.72
ZPW.TO	BMO US Put Write ETF	20260313	15.05	15.06	15.02	15.02	1423	15.02	down	down	correct
ZQB.TO	BMO High Quality Corporate Bond Index ETF	20260313	29.21	29.21	29.18	29.18	1000	29.18	down	down	correct