CollectAI

close-tor_stocks

2026/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20260319	0.03	0.03	0.03	0.03	10000	0.03
AAV.TO	Advantage Energy Ltd	20260319	11.59	12	11.59	11.76	1233500	11.76	up	up	correct
ABX.TO	Barrick Gold Corporation	20260319	51.27	52.55	50.13	52.43	9030900	52.43	up	up	correct
AC.TO	Air Canada	20260319	17.35	17.57	17.14	17.48	2645300	17.48	up	up	correct
ACB.TO	Aurora Cannabis Inc	20260319	4.67	4.7	4.56	4.65	252500	4.65	down	down	correct
ACD.TO	Accord Financial Corp	20260319	1.75	1.75	1.66	1.66	5800	1.66	down	down	correct
ACO-X.TO	ATCO Ltd	20260319	67.06	67.06	66.25	66.88	344700	66.88	down	down	correct
ACQ.TO	AutoCanada Inc	20260319	17.8	18.16	14	17	436400	17	down	down	correct
ACZ.TO	Middlefield American Core Dividend ETF	20260319	22.39	22.59	22.39	22.59	100	22.4998	up	up	correct
AD-UN.TO	Alaris Equity Partners Income Trust	20260319	20.1	20.11	19.87	20.04	75494	19.6794	down	down	correct
ADCO.TO	Adcore Inc	20260319	0.12	0.12	0.12	0.12	4500	0.12
ADN.TO	Acadian Timber Corp	20260319	16.97	17	16.6	16.89	16074	16.6052	down	down	correct
ADW-A.TO	Andrew Peller Limited	20260319	5.25	5.27	5.25	5.25	23767	5.1881
AEG.TO	Aegis Brands Inc	20260319	0.29	0.29	0.29	0.29	500	0.29
AEM.TO	Agnico Eagle Mines Limited	20260319	247	256.11	245.19	253.41	2024100	253.41	up	up	correct
AFN.TO	Ag Growth International Inc	20260319	25.87	25.87	24.67	24.99	106000	24.99	down	down	correct
AGF-B.TO	AGF Management Limited	20260319	18.96	18.96	18.65	18.77	133336	18.6084	down	down	correct
AGI.TO	Alamos Gold Inc	20260319	53.68	55.01	51.85	54.31	1642700	54.31	up	up	correct
AI.TO	Atrium Mortgage Investment Corporation	20260319	11.53	11.54	11.36	11.41	143200	11.2597	down	down	correct
AIF.TO	Altus Group Limited	20260319	46.17	46.93	46.05	46.53	140290	46.3793	up	up	correct
AII.TO	Almonty Industries Inc	20260319	21.35	23.86	21.16	23.51	1265200	23.51	up	up	correct
AIM-PA.TO	Aimia Inc	20260319	22	22	21.8	21.8	700	21.4074	down	down	correct
AIM-PC.TO	Aimia Inc	20260319	24.25	24.26	24.25	24.25	667	23.7642
AIM.TO	Aimia Inc	20260319	2.77	2.78	2.7	2.73	44500	2.73	down	down	correct
AKT-A.TO	AKITA Drilling Ltd	20260319	3.48	3.5	3.35	3.45	124400	3.45	down	down	correct
ALA-PG.TO	AltaGas Ltd	20260319	26.03	26.03	25.9	25.9	2545	25.9	down	down	correct
ALA.TO	AltaGas Ltd	20260319	48.24	48.75	47.97	48.12	2642400	48.12	down	down	correct
ALC.TO	Algoma Central Corporation	20260319	21.01	21.27	20.85	20.99	3300	20.99	down	down	correct
ALS.TO	Altius Minerals Corporation	20260319	41.69	42.08	40	41.68	202100	41.68	down	down	correct
ALYA.TO	Alithya Group Inc	20260319	1.38	1.4	1.35	1.35	51300	1.35	down	down	correct
AP-UN.TO	Allied Properties Real Estate Investment Trust	20260319	9.27	9.32	9.18	9.31	512375	9.1939	up	up	correct
APLI.TO	Appili Therapeutics Inc	20260319	0.02	0.02	0.02	0.02	0	0.02
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20260319	11.69	11.69	11.41	11.43	41000	11.2925	down	down	correct
APS.TO	Aptose Biosciences Inc	20260319	2.23	2.23	2.22	2.22	900	2.22	down	down	correct
AQN-PA.TO	AQN-PA	20260319	25.95	25.95	25.95	25.95	400	25.95
AQN-PD.TO	AQN-PD	20260319	26.05	26.05	26.05	26.05	0	26.05
AQN.TO	Algonquin Power & Utilities Corp	20260319	8.78	8.91	8.75	8.87	1672809	8.7771	up	down	incorrect
ARB.TO	Accelerate Arbitrage Fund	20260319	27.83	27.92	27.82	27.92	9954	27.66	up	down	incorrect
ARE.TO	Aecon Group Inc	20260319	41.9	42.88	41.52	42.63	386158	42.4344	up	down	incorrect
ARG.TO	Amerigo Resources Ltd	20260319	4.75	4.83	4.54	4.8	1469400	4.6845	up	down	incorrect
ARIS.TO	Aris Gold Corp	20260319	22.01	22.99	21.25	22.94	2050000	22.94	up	up	correct
ARX.TO	ARC Resources Ltd	20260319	28.1	29.21	27.9	28.81	4788500	28.6057	up	up	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20260319	7.53	7.93	7.1	7.76	2717100	7.76	up	up	correct
ATH.TO	Athabasca Oil Corporation	20260319	9.5	9.87	9.46	9.78	2060000	9.78	up	up	correct
ATSX.TO	Accelerate Enhanced Canadian Benchmark Alternative Fund	20260319	39.07	39.07	39.07	39.07	1500	39.07
ATZ.TO	Aritzia Inc	20260319	108.86	110.73	106.14	110.25	823900	110.25	up	up	correct
AUGB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - August	20260319	50.51	50.51	50.51	50.51	300	50.51
AUMN.TO	Golden Minerals Company	20260319	0.38	0.38	0.35	0.38	16400	0.38
AVCN.TO	Avicanna Inc	20260319	0.165	0.17	0.165	0.165	19500	0.165
AVL.TO	Avalon Advanced Materials Inc	20260319	0.06	0.06	0.05	0.06	1275700	0.06
AVNT.TO	Avant Brands Inc	20260319	0.66	0.66	0.66	0.66	800	0.66
AX-PE.TO	Artis Real Estate Investment Trust	20260319	19.76	19.8	19.76	19.8	1900	19.3665	up	up	correct
AX-PI.TO	Artis Real Estate Investment Trust	20260319	21	21.02	21	21	1685	21
AX-UN.TO	Artis Real Estate Investment Trust	20260319	19.71	19.71	18.57	19.31	112291	19.1255	down	down	correct
AYA.TO	Aya Gold & Silver Inc	20260319	18	18.25	17.01	17.95	2137400	17.95	down	down	correct
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260319	30.63	30.63	30.63	30.63	1675	30.2562
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260319	27.3	27.74	27.2	27.74	9800	27.3608	up	up	correct
BB.TO	BlackBerry Limited	20260319	4.5	4.56	4.45	4.51	1348900	4.51	up	up	correct
BBD-A.TO	Bombardier Inc	20260319	244.29	244.29	233.5	240.36	5200	240.36	down	down	correct
BBD-B.TO	Bombardier Inc	20260319	243	243.35	234.11	240.37	389230	240.37	down	down	correct
BBD-PB.TO	Bombardier Inc	20260319	17.91	17.91	17.9	17.9	400	17.7183	down	down	correct
BBD-PC.TO	Bombardier Inc	20260319	25.16	25.25	25.16	25.2	2665	24.8158	up	up	correct
BBD-PD.TO	Bombardier Inc	20260319	17.01	17.01	16.96	16.97	7400	16.6887	down	down	correct
BBU-UN.TO	Brookfield Business Partners L.P	20260319	41.55	42.22	40.68	41.67	25000	41.5822	up	up	correct
BCE-PB.TO	BCE Inc	20260319	20.16	20.16	20.05	20.07	6908	19.8894	down	down	correct
BCE-PC.TO	BCE Inc	20260319	20.6	20.6	20.6	20.6	400	20.2956
BCE-PD.TO	BCE Inc	20260319	20.18	20.2	20.14	20.19	3621	20.0087	up	up	correct
BCE-PE.TO	BCE Inc	20260319	19.99	20.15	19.99	20.09	2500	19.9088	up	up	correct
BCE-PF.TO	BCE Inc	20260319	23.04	23.05	23.03	23.05	1280	22.6956	up	up	correct
BCE-PG.TO	BCE Inc	20260319	20.74	20.8	20.68	20.8	6451	20.5922	up	up	correct
BCE-PH.TO	BCE Inc	20260319	20.7	20.7	20.7	20.7	5150	20.5176
BCE-PI.TO	BCE Inc	20260319	20.75	20.75	20.75	20.75	161	20.5403
BCE-PJ.TO	BCE Inc	20260319	20.62	20.62	20.62	20.62	0	20.4391
BCE-PK.TO	BCE Inc	20260319	20.47	20.5	20.23	20.23	51245	20.23	down	up	incorrect
BCE-PL.TO	BCE Inc	20260319	19.54	19.89	19.54	19.89	500	19.89	up	down	incorrect
BCE-PM.TO	BCE Inc	20260319	21.31	21.31	21.31	21.31	0	21.31
BCE-PN.TO	BCE Inc	20260319	21.05	21.05	21.05	21.05	0	21.05
BCE-PQ.TO	BCE Inc	20260319	25.32	25.32	25.32	25.32	0	25.32
BCE-PR.TO	BCE Inc	20260319	20.24	20.25	20.22	20.22	3347	19.9329	down	up	incorrect
BCE-PS.TO	BCE Inc	20260319	19.95	19.95	19.95	19.95	4900	19.7739
BCE-PT.TO	BCE Inc	20260319	20.46	20.46	20.46	20.46	0	20.1484
BCE-PZ.TO	BCE Inc	20260319	21.55	21.55	21.5	21.5	15300	21.1723	down	down	correct
BCE.TO	BCE Inc	20260319	35.28	35.59	35.03	35.35	3566400	35.35	up	up	correct
BDGI.TO	Badger Infrastructure Solutions Ltd	20260319	63.23	63.23	61	62.1	245300	61.9014	down	down	correct
BDI.TO	Black Diamond Group Limited	20260319	15.36	15.61	15.07	15.58	112539	15.5354	up	up	correct
BDIV.TO	Brompton Global Dividend Growth ETF	20260319	23.52	23.52	23.52	23.52	0	23.2717
BDT.TO	Bird Construction Inc	20260319	35.18	35.9	34.5	34.81	232700	34.6984	down	down	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20260319	64.48	64.83	62.97	63.01	211771	62.7189	down	down	correct
BEP-PM.TO	Brookfield Renewable Partners L.P	20260319	25.52	25.55	25.52	25.53	11700	25.1551	up	up	correct
BEP-UN.TO	Brookfield Renewable Partners L.P	20260319	43	44	42.91	43.81	340987	43.81	up	up	correct
BEPC.TO	Brookfield Renewable Corporation	20260319	55.01	55.64	54.22	55.46	179600	55.46	up	up	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20260319	15.94	15.94	15.94	15.94	0	15.8286
BFIN-U.TO	Brompton North American Financials Dividend ETF	20260319	29.1	29.1	29.1	29.1	0	28.9005
BFIN.TO	Brompton North American Financials Dividend ETF	20260319	24.66	24.66	24.66	24.66	100	24.3941
BGC.TO	Bristol Gate Concentrated Canadian Equity ETF	20260319	35.92	35.92	35.92	35.92	0	35.92
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20260319	7.06	7.35	7.06	7.27	8700	7.1185	up	up	correct
BGU-U.TO	Bristol Gate Concentrated US Equity ETF	20260319	34.52	34.52	34.52	34.52	0	34.52
BGU.TO	Bristol Gate Concentrated US Equity ETF	20260319	47.18	47.46	47.18	47.46	1100	47.46	up	up	correct
BHC.TO	Bausch Health Companies Inc	20260319	6.85	6.98	6.8	6.92	403000	6.92	up	up	correct
BIP-PE.TO	Brookfield Infrastructure Partners L.P	20260319	25.41	25.48	25.41	25.43	13250	25.43	up	up	correct
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20260319	25.59	25.59	25.45	25.45	1000	25.45	down	down	correct
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20260319	48.5	50.15	48.48	50.09	509331	50.09	up	up	correct
BIPC.TO	Brookfield Infrastructure Corporation	20260319	56.65	58.65	56.01	56.91	656000	56.91	up	up	correct
BIR.TO	Birchcliff Energy Ltd	20260319	7.4	7.65	7.38	7.56	2332900	7.56	up	up	correct
BITC-U.TO	Ninepoint Bitcoin ETF	20260319	16.39	16.4	16.39	16.4	100	16.4	up	up	correct
BITC.TO	Ninepoint Bitcoin ETF	20260319	22.12	22.555	22.12	22.52	444	22.52	up	up	correct
BITI.TO	BetaPro Inverse Bitcoin ETF	20260319	23.85	24	23.46	23.55	56200	23.55	down	down	correct
BK-PA.TO	BK-PA	20260319	10.31	10.35	10.31	10.35	37400	10.2509	up	up	correct
BK.TO	Canadian Banc Corp	20260319	13.37	13.45	13.28	13.37	188000	13.04
BKI.TO	Black Iron Inc	20260319	0.1	0.11	0.1	0.11	259100	0.11	up	up	correct
BLCK.TO	First Trust Indxx Innovative Transaction and Process ETF	20260319	40.28	40.28	40.28	40.28	0	40.198
BLDP.TO	Ballard Power Systems Inc	20260319	3.49	3.52	3.34	3.41	897900	3.41	down	down	correct
BLN.TO	Blackline Safety Corp	20260319	7	7.07	6.985	7.03	37700	7.03	up	up	correct
BLOV.TO	Brompton North American Low Volatility Dividend ETF	20260319	25.93	25.93	25.93	25.93	100	25.7608
BLX.TO	Boralex Inc	20260319	28.35	28.9	28.27	28.65	323700	28.65	up	up	correct
BMO-PE.TO	Bank of Montreal	20260319	27.05	27.05	27	27.01	3127	26.5854	down	down	correct
BMO.TO	Bank of Montreal	20260319	187.85	188.53	186.32	187.63	1695538	186.1177	down	up	incorrect
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20260319	17.7	17.74	17.69	17.74	26600	17.5671	up	down	incorrect
BNE.TO	Bonterra Energy Corp	20260319	6.57	6.75	6.43	6.47	138500	6.47	down	up	incorrect
BNG.TO	Bengal Energy Ltd	20260319	0.03	0.03	0.03	0.03	0	0.03
BNK-PA.TO	Big Banc Split Corp	20260319	11	11	11	11	0	10.8617
BNS.TO	The Bank of Nova Scotia	20260319	95.02	95.18	93.77	94.5	4599594	93.4365	down	down	correct
BOS.TO	AirBoss of America Corp	20260319	6.41	6.52	6.41	6.52	8752	6.491	up	up	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20260319	24.4	24.4	23.96	24.27	28613	24.031	down	down	correct
BPO-PA.TO	Brookfield Office Properties Inc	20260319	20.15	20.15	20.04	20.09	3500	20.09	down	down	correct
BPO-PC.TO	Brookfield Office Properties Inc	20260319	25.05	25.05	25.05	25.05	4317	25.05
BPO-PE.TO	BPO-PE	20260319	23.34	23.4	23.34	23.34	3234	23.34
BPO-PG.TO	BPO-PG	20260319	22.125	22.18	22.08	22.08	3423	22.08	down	down	correct
BPO-PI.TO	Brookfield Office Properties Inc	20260319	20.52	20.72	20.51	20.57	3267	20.57	up	up	correct
BPO-PN.TO	Brookfield Office Properties Inc	20260319	19.18	19.19	19	19	4702	19	down	down	correct
BPO-PP.TO	Brookfield Office Properties Inc	20260319	18.83	18.86	18.5	18.5	2833	18.5	down	down	correct
BPO-PR.TO	BPO-PR	20260319	20.5	20.61	20.45	20.45	5669	20.45	down	down	correct
BPO-PT.TO	Brookfield Office Properties Inc PR	20260319	21.8	21.8	21.55	21.55	1000	21.55	down	down	correct
BPO-PW.TO	Brookfield Office Properties Inc	20260319	11.25	11.25	11.15	11.15	3712	10.963	down	down	correct
BPO-PX.TO	Brookfield Office Properties Inc	20260319	11.38	11.4	11.25	11.25	7400	11.0612	down	down	correct
BPO-PY.TO	Brookfield Office Properties Inc	20260319	11.16	11.16	11.15	11.15	2143	10.9612	down	down	correct
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20260319	22.47	22.48	22.45	22.45	20800	22.23	down	down	correct
BPS-PA.TO	BPS-PA	20260319	25.12	25.12	25.12	25.12	0	25.12
BPS-PB.TO	BPS-PB	20260319	25.03	25.03	25.03	25.03	0	25.03
BPS-PC.TO	BPS-PC	20260319	25.02	25.02	25.02	25.02	0	25.02
BPS-PU.TO	BPS-PU	20260319	25	25	25	25	0	25
BR.TO	Big Rock Brewery Inc	20260319	0.78	0.78	0.78	0.78	0	0.78
BRAG.TO	Bragg Gaming Group Inc	20260319	2.32	2.75	2.32	2.75	56300	2.75	up	up	correct
BRE.TO	Bridgemarq Real Estate Services Inc	20260319	13.96	13.96	13.7	13.82	7694	13.5948	down	down	correct
BREA.TO	Brompton Global Real Assets Dividend ETF	20260319	33.4	33.4	32.98	33.32	799	33.0207	down	down	correct
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20260319	24.17	24.19	24.17	24.19	822	23.8626	up	up	correct
BRF-PB.TO	Brookfield Renewable Power Preferred Equity Inc	20260319	21.57	21.57	21.5	21.5	200	21.212	down	down	correct
BRF-PC.TO	BRF-PC	20260319	25.59	25.59	25.59	25.59	0	25.1874
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20260319	21.74	21.74	21.74	21.74	170	21.4263
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20260319	21.73	21.96	21.73	21.75	1400	21.4372	up	down	incorrect
BRY.TO	Bri-Chem Corp	20260319	0.25	0.25	0.25	0.25	63000	0.25
BSKT.TO	Manulife Smart Core Bond ETF	20260319	8.65	8.67	8.64	8.665	39300	8.6159	up	down	incorrect
BSX.TO	Belo Sun Mining Corp	20260319	1.26	1.31	1.2	1.29	2002500	1.29	up	down	incorrect
BTB-UN.TO	BTB Real Estate Investment Trust	20260319	3.83	3.85	3.8	3.83	98561	3.7801
BTCC-B.TO	Purpose Bitcoin ETF	20260319	13.27	13.5	13.18	13.45	260400	13.45	up	up	correct
BTCC-U.TO	Purpose Bitcoin ETF	20260319	12.35	12.46	12.23	12.45	13800	12.45	up	up	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20260319	12.35	12.56	12.25	12.5	313400	12.5	up	up	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20260319	14.87	15.08	14.83	15.08	4400	15.08	up	up	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20260319	13.88	14.13	13.79	14.1	123400	14.1	up	up	correct
BTCX-U.TO	CI Galaxy Bitcoin ETF	20260319	12.8	13.01	12.77	12.97	11356	12.97	up	up	correct
BTE.TO	Baytex Energy Corp	20260319	5.65	5.91	5.6	5.73	9038200	5.73	up	up	correct
BTO.TO	B2Gold Corp	20260319	5.87	5.98	5.59	5.78	8442800	5.78	down	down	correct
BU.TO	Burcon NutraScience Corporation	20260319	1.97	1.97	1.93	1.94	4600	1.94	down	up	incorrect
BXF.TO	CI 1-5 Year Laddered Government Strip Bond Index ETF	20260319	10.2	10.2	10.2	10.2	0	10.1325
BYD.TO	Boyd Group Services Inc	20260319	192.74	195	189.78	190.54	116900	190.3696	down	down	correct
BYL.TO	Baylin Technologies Inc	20260319	0.28	0.28	0.28	0.28	36000	0.28
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20260319	19.97	19.97	19.97	19.97	11400	19.825
CAE.TO	CAE Inc	20260319	37.26	37.26	35.78	36.48	865700	36.48	down	down	correct
CAFR.TO	CIBC Active Investment Grade Floating Rate Bond ETF	20260319	19.86	19.86	19.85	19.85	400	19.85	down	down	correct
CAGG.TO	CI Yield Enhanced Canada Aggregate Bond Index ETF	20260319	44.18	44.18	44.17	44.17	300	43.9158	down	down	correct
CAGS.TO	CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF	20260319	47.64	47.64	47.64	47.64	0	47.3921
CALL-B.TO	Evolve US Banks Enhanced Yield Fund UnHedged Units	20260319	17.02	17.15	17.02	17.15	7600	16.8477	up	up	correct
CALL-U.TO	Evolve US Banks Enhanced Yield Fund	20260319	14.74	14.92	14.72	14.92	6400	14.6546	up	up	correct
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20260319	12.78	12.86	12.61	12.82	28500	12.5824	up	up	correct
CAR-UN.TO	Canadian Apartment Properties Real Estate Investment Trust	20260319	35.97	36.03	35.7	35.9	445100	35.6417	down	down	correct
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20260319	25.93	26.43	25.85	26.31	3200	26.2623	up	up	correct
CAS.TO	Cascades Inc	20260319	10.93	10.94	10.75	10.87	261200	10.87	down	down	correct
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20260319	17.94	17.97	17.94	17.97	5100	17.8692	up	up	correct
CBND.TO	Manulife Smart Corporate Bond ETF	20260319	9.17	9.18	9.16	9.18	4100	9.119	up	up	correct
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20260319	18.4	18.45	18.4	18.43	21540	18.3233	up	up	correct
CCA.TO	Cogeco Communications Inc	20260319	73.61	73.94	72.46	73.57	99840	72.4172	down	down	correct
CCBI.TO	CIBC Canadian Bond Index Fund	20260319	18.01	18.04	18	18.04	8257	17.9394	up	up	correct
CCEI.TO	CIBC Canadian Equity Index ETF	20260319	34.62	34.79	34.5	34.67	21323	34.4529	up	up	correct
CCL-B.TO	CCL Industries Inc	20260319	83.84	85.13	82.84	83.94	419800	83.94	up	up	correct
CCM.TO	Canagold Resources Ltd	20260319	0.52	0.55	0.45	0.55	165300	0.55	up	up	correct
CCNS.TO	CIBC Conservative Fixed Income Pool ETF	20260319	18.13	18.13	18.13	18.13	0	18.0005
CCO.TO	Cameco Corporation	20260319	144	147.25	139.79	146.41	871000	146.41	up	up	correct
CCRE.TO	CIBC Core Fixed Income Pool ETF	20260319	17.77	17.77	17.77	17.77	5000	17.6302
CCS-PC.TO	CCS-PC	20260319	23.33	23.35	23.15	23.17	3700	23.17	down	down	correct
CDIV.TO	Manulife Smart Dividend ETF	20260319	19.97	19.97	19.8	19.87	39600	19.7567	down	down	correct
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20260319	16.88	16.88	16.88	16.88	0	16.7507
CDLB-U.TO	CI DoubleLine Total Return Bond US$ Fund	20260319	17.2	17.2	17.2	17.2	0	17.0688
CDLB.TO	CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series	20260319	16.64	16.64	16.64	16.64	0	16.5125
CEF-U.TO	Sprott Physical Gold and Silver Trust	20260319	44.92	46.65	44.6	46.65	19900	46.65	up	up	correct
CEF.TO	Sprott Physical Gold and Silver Trust	20260319	61.85	64.075	61.11	64	87300	64	up	up	correct
CEMI.TO	CIBC Emerging Markets Equity Index ETF	20260319	24.47	24.78	24.46	24.74	7200	24.74	up	up	correct
CEU.TO	CES Energy Solutions Corp	20260319	18.25	18.51	18.1	18.21	912000	18.1562	down	up	incorrect
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20260319	26.97	26.97	26.67	26.73	7500	26.611	down	up	incorrect
CF-PA.TO	Canaccord Genuity Group Inc	20260319	22.15	22.15	22.15	22.15	5000	21.8982
CF-PC.TO	Canaccord Genuity Group Inc	20260319	24.85	24.96	24.85	24.96	1100	24.5327	up	down	incorrect
CF.TO	Canaccord Genuity Group Inc	20260319	11.66	11.66	11.15	11.52	438400	11.52	down	up	incorrect
CFF.TO	Conifex Timber Inc	20260319	0.14	0.14	0.14	0.14	8000	0.14
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20260319	16.71	16.71	16.71	16.71	11400	16.5551
CFP.TO	Canfor Corporation	20260319	12.74	13.22	12.42	12.5	238100	12.5	down	down	correct
CFW.TO	Calfrac Well Services Ltd	20260319	5.24	5.68	5.2	5.66	172300	5.66	up	up	correct
CFX.TO	Canfor Pulp Products Inc	20260319	0.51	0.51	0.51	0.51	0	0.51
CG.TO	Centerra Gold Inc	20260319	21.94	22.76	21.23	22.65	1113100	22.65	up	up	correct
CGAA.TO	CI First Asset Global Asset Allocation ETF	20260319	29.48	29.48	29.48	29.48	0	29.3576
CGBI.TO	CIBC Global Bond ex-Canada Index ETF (CAD-Hedged)	20260319	17.5	17.5	17.5	17.5	101	17.4176
CGG.TO	China Gold International Resources Corp. Ltd	20260319	24.81	24.97	22.94	24.9	126007	24.3853	up	up	correct
CGI.TO	Canadian General Investments Limited	20260319	48.01	48.01	46.56	47.55	8500	47.55	down	down	correct
CGL-C.TO	iShares Gold Bullion ETF	20260319	52.55	53.36	52.25	53.28	95500	53.28	up	up	correct
CGL.TO	iShares Gold Bullion ETF	20260319	35.04	35.7	34.8	35.58	580500	35.58	up	up	correct
CGLO.TO	CIBC Global Growth ETF	20260319	29.17	29.61	29.17	29.61	10400	29.61	up	up	correct
CGO.TO	Cogeco Inc	20260319	73.64	73.64	72.33	73.28	18330	72.1288	down	down	correct
CGR.TO	iShares Global Real Estate Index ETF	20260319	31.59	31.64	31.42	31.64	1900	31.4809	up	up	correct
CGRA.TO	CI Global Real Asset Private Pool - ETF C$ Series	20260319	24.32	24.42	24.28	24.42	2300	24.2673	up	up	correct
CGRE.TO	CI Global REIT Private Pool - ETF C$ Series	20260319	21.08	21.13	21.08	21.13	2100	20.9588	up	up	correct
CGX.TO	Cineplex Inc	20260319	10	10.07	9.78	9.83	316300	9.83	down	down	correct
CGXF.TO	CI Gold+ Giants Covered Call ETF	20260319	19.2	19.54	18.86	19.54	53700	18.6898	up	up	correct
CGY.TO	Calian Group Ltd	20260319	76.53	77.93	75.87	76.66	17600	76.66	up	up	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20260319	15.16	15.55	15.08	15.45	348615	15.3365	up	up	correct
CHNA-B.TO	WisdomTree ICBCCS S&P China 500 Index ETF	20260319	28.01	28.26	28.01	28.26	235	28.1711	up	up	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20260319	15.56	15.56	15.16	15.3	442300	15.1693	down	down	correct
CHPS.TO	Horizons Global Semiconductor Index ETF	20260319	57.82	59.59	57.345	59.45	10100	59.45	up	up	correct
CHR.TO	Chorus Aviation Inc	20260319	22.5	22.6	22.25	22.25	85100	22.25	down	down	correct
CIA.TO	Champion Iron Limited	20260319	4.54	4.61	4.41	4.57	225000	4.57	up	up	correct
CIBR.TO	First Trust Nasdaq Cybersecurity ETF	20260319	51.81	51.91	51.57	51.91	2100	51.8414	up	up	correct
CIC.TO	CI Canadian Banks Income Class ETF	20260319	15.31	15.35	15.27	15.34	8900	15.1744	up	up	correct
CIEI.TO	CIBC International Equity Index ETF	20260319	28.5	28.91	28.49	28.81	15700	28.5966	up	up	correct
CIEM.TO	CI Emerging Markets Alpha ETF	20260319	25.69	26.13	25.62	26.13	19700	26.1209	up	up	correct
CIF.TO	iShares Global Infrastructure Index ETF	20260319	63.86	65.41	63.86	65.3	27900	64.9804	up	up	correct
CIGI.TO	Colliers International Group Inc	20260319	144.27	144.28	141.3	142.22	112800	142.22	down	down	correct
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20260319	32.5	32.79	32.5	32.715	13200	32.5796	up	up	correct
CINT.TO	CIBC International Equity ETF	20260319	21.77	21.97	21.72	21.95	2200	21.95	up	up	correct
CINV.TO	CI Global Alpha Innovation ETF	20260319	30.82	30.82	30.82	30.82	0	30.82
CIU-PA.TO	CIU-PA	20260319	20.81	20.82	20.81	20.82	600	20.82	up	up	correct
CIU-PC.TO	CIU-PC	20260319	18.79	18.79	18.79	18.79	0	18.79
CJ.TO	Cardinal Energy Ltd	20260319	10.85	11.03	10.71	10.93	2008887	10.8204	up	up	correct
CJR-B.TO	Corus Entertainment Inc	20260319	0.03	0.04	0.03	0.03	88200	0.03
CJT.TO	Cargojet Inc	20260319	83.91	85.38	82.61	82.97	82200	82.585	down	down	correct
CKI.TO	Clarke Inc	20260319	21.68	22.2	21.68	22.2	1500	22.2	up	up	correct
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20260319	17.53	17.56	17.53	17.55	4122	17.4841	up	up	correct
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20260319	17.38	17.41	17.37	17.4	40700	17.3261	up	up	correct
CLML.TO	CI Global Climate Leaders Fund	20260319	45.64	46.46	45.64	46.45	10700	46.45	up	down	incorrect
CLP-UN.TO	International Clean Power Dividend Fund	20260319	6.5	6.5	6.5	6.5	0	6.5
CLS.TO	Celestica Inc	20260319	370.67	391.4	362.57	390.85	362300	390.85	up	down	incorrect
CM-PS.TO	CM-PS	20260319	25.95	26.03	25.94	26.02	3594	25.6511	up	down	incorrect
CM.TO	Canadian Imperial Bank of Commerce	20260319	131.24	131.76	130.25	131.43	4355796	130.3541	up	up	correct
CMAG-U.TO	CI Munro Alternative Global Growth ETF	20260319	31.61	31.61	31.61	31.61	0	31.61
CMAG.TO	CI Munro Alternative Global Growth ETF	20260319	40.96	41.18	40.96	41.18	900	41.18	up	up	correct
CMAR-U.TO	CI Marret Alternative Absolute Return Bond ETF	20260319	18.9	18.9	18.9	18.9	0	18.7665
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20260319	18.15	18.16	18.15	18.16	3700	18.0262	up	up	correct
CMDO.TO	CI Alternative Diversified Opportunities Fund	20260319	20.04	20.04	20.04	20.04	0	19.9123
CMEY.TO	CI Marret Alternative Enhanced Yield Fund - ETF C$ Series	20260319	19.74	19.74	19.74	19.74	0	19.5969
CMG.TO	Computer Modelling Group Ltd	20260319	3.85	3.85	3.72	3.77	198500	3.77	down	down	correct
CMGG.TO	CI Munro Global Growth Equity Fund	20260319	39.29	39.57	38.8	39.49	34400	39.49	up	up	correct
CMR.TO	iShares Premium Money Market ETF	20260319	50.08	50.08	50.07	50.08	114100	49.8832
CNAO.TO	CI Alternative North American Opportunities Fund	20260319	30.22	30.22	30.22	30.22	0	30.22
CNQ.TO	Canadian Natural Resources Limited	20260319	67.69	70.44	67.68	69.5	26580100	68.875	up	up	correct
CNR.TO	Canadian National Railway Company	20260319	137.35	137.65	135.07	136.12	2051400	136.12	down	down	correct
CNT.TO	Century Global Commodities Corporation	20260319	0.04	0.04	0.04	0.04	0	0.04
COMM.TO	BMO Global Communications Index ETF	20260319	44.97	45.12	44.97	45.07	1400	44.9544	up	up	correct
COW.TO	iShares Global Agriculture Index ETF	20260319	73.34	73.34	71.76	71.8	8200	71.8	down	down	correct
CP.TO	Canadian Pacific Railway Limited	20260319	108.98	109.34	107.24	107.84	1079200	107.6153	down	up	incorrect
CPH.TO	Cipher Pharmaceuticals Inc	20260319	17.35	17.35	16.29	16.7	41900	16.7	down	up	incorrect
CPLS.TO	CIBC Core Plus Fixed Income Pool ETF	20260319	17.83	17.83	17.83	17.83	0	17.6789
CPX-PA.TO	CPX-PA	20260319	22.87	22.89	22.67	22.89	2572	22.89	up	down	incorrect
CPX-PC.TO	CPX-PC	20260319	25.89	25.9	25.79	25.79	1600	25.79	down	down	correct
CPX-PE.TO	CPX-PE	20260319	25.9	25.9	25.9	25.9	0	25.9
CPX.TO	Capital Power Corporation	20260319	63.76	64.01	62.9	63.38	469548	62.7074	down	down	correct
CRDL.TO	Cardiol Therapeutics Inc	20260319	1.35	1.36	1.28	1.31	129200	1.31	down	down	correct
CRED-U.TO	CI Alternative Investment Grade Credit Fund	20260319	20.86	20.86	20.86	20.86	0	20.7601
CRED.TO	CI Alternative Investment Grade Credit Fund	20260319	20.17	20.17	20.17	20.17	0	20.07
CRON.TO	Cronos Group Inc	20260319	3.5	3.5	3.36	3.37	279200	3.37	down	up	incorrect
CRR-UN.TO	Crombie Real Estate Investment Trust	20260319	16.04	16.04	15.68	15.75	294032	15.6053	down	up	incorrect
CRRX.TO	CareRx Corporation	20260319	3.74	3.74	3.59	3.7	58500	3.7	down	up	incorrect
CRT-UN.TO	CT Real Estate Investment Trust	20260319	16.74	16.74	16.45	16.54	290600	16.386	down	down	correct
CRWN.TO	Crown Capital Partners Inc	20260319	0.53	0.53	0.53	0.53	0	0.53
CS.TO	Capstone Mining Corp	20260319	9.51	9.94	9.3	9.86	6016100	9.86	up	up	correct
CSAV.TO	CI High Interest Savings ETF	20260319	50.08	50.08	50.07	50.08	51300	49.9102
CSE-PA.TO	Capstone Infrastructure Corporation	20260319	20.25	20.25	20.25	20.25	0	20.036
CSH-UN.TO	Chartwell Retirement Residences	20260319	20.7	20.77	20.24	20.45	394750	20.346	down	down	correct
CSU.TO	Constellation Software Inc	20260319	2584.9	2588.3	2482.255	2519.21	54296	2517.7448	down	down	correct
CSW-A.TO	Corby Spirit and Wine Limited	20260319	14.27	14.34	14.17	14.33	10100	14.33	up	up	correct
CSW-B.TO	Corby Spirit and Wine Limited	20260319	14.25	14.25	14.19	14.2	11000	14.2	down	down	correct
CTC-A.TO	Canadian Tire Corporation Limited	20260319	184.35	185.87	181.86	183.1	161600	181.356	down	down	correct
CTC.TO	Canadian Tire Corporation Limited	20260319	211	211	211	211	275	209.4174
CTF-UN.TO	Citadel Income Fund	20260319	3.05	3.05	3.02	3.02	2036	2.9806	down	down	correct
CTX.TO	Crescita Therapeutics Inc	20260319	0.74	0.74	0.74	0.74	109600	0.74
CU-PC.TO	CU-PC	20260319	24.955	24.955	24.8	24.81	900	24.81	down	down	correct
CU-PD.TO	CU-PD	20260319	22	22.21	22	22.21	3000	22.21	up	up	correct
CU-PE.TO	Canadian Utilities Limited	20260319	22.02	22.02	21.82	21.94	4800	21.94	down	down	correct
CU-PF.TO	Canadian Utilities Limited	20260319	20.6	20.73	20.6	20.73	1100	20.73	up	up	correct
CU-PG.TO	CU-PG	20260319	20.18	20.29	20.16	20.29	4717	20.29	up	up	correct
CU-PH.TO	Canadian Utilities Limited	20260319	23.7	23.7	23.6	23.6	1246	23.6	down	up	incorrect
CU.TO	Canadian Utilities Limited	20260319	48.72	49.09	47.94	47.97	520700	47.97	down	down	correct
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20260319	56.28	56.53	56.28	56.53	900	56.3536	up	up	correct
CUEI.TO	CIBC U.S. Equity Index ETF	20260319	35.43	35.81	35.43	35.81	400	35.7093	up	up	correct
CUP-U.TO	Caribbean Utilities Company Ltd	20260319	13.84	13.84	13.5	13.5	3300	13.5	down	up	incorrect
CVD.TO	iShares Convertible Bond Index ETF	20260319	18.42	18.42	18.42	18.42	100	18.2692
CVE-PA.TO	Cenovus Energy Inc	20260319	24.98	24.99	24.97	24.99	38150	24.99	up	down	incorrect
CVE-PB.TO	Cenovus Energy Inc	20260319	25	25	24.98	24.98	1900	24.98	down	up	incorrect
CVE.TO	Cenovus Energy Inc	20260319	32.97	34.84	32.81	34.25	13853900	34.25	up	up	correct
CVG.TO	Clairvest Group Inc	20260319	74.25	74.25	73.51	73.51	1500	73.51	down	down	correct
CWEB.TO	Charlotte's Web Holdings Inc	20260319	0.99	1.19	0.99	1.18	407000	1.18	up	up	correct
CWL.TO	The Caldwell Partners International Inc	20260319	0.85	0.85	0.8	0.8	108600	0.7916	down	down	correct
CWW.TO	iShares Global Water Index ETF	20260319	63.18	64.02	63.1	63.93	2700	63.7246	up	up	correct
CXF.TO	CI Canadian Convertible Bond ETF Common	20260319	10.22	10.85	10.22	10.82	6100	10.7383	up	up	correct
CXI.TO	Currency Exchange International Corp	20260319	24.51	24.51	24.5	24.5	1000	24.5	down	down	correct
CYB.TO	Cymbria Corporation	20260319	92.85	93.18	91.39	92.04	4700	92.04	down	down	correct
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20260319	49.62	49.83	49.4	49.67	1800	49.6494	up	up	correct
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20260319	26.01	26.1	25.93	26.1	600	25.9581	up	up	correct
D-UN.TO	Dream Office Real Estate Investment Trust	20260319	15.95	15.96	15.695	15.82	47538	15.6579	down	down	correct
DATA-B.TO	Evolve Cloud Computing Index Fund	20260319	29.41	29.41	29.41	29.41	0	29.3897
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20260319	25.88	26.04	25.83	26.04	400	26.0195	up	up	correct
DBM.TO	Doman Building Materials Group Ltd	20260319	9.6	9.61	9.4	9.53	140404	9.3906	down	down	correct
DBO.TO	D-BOX Technologies Inc	20260319	0.68	0.7	0.68	0.69	184200	0.69	up	up	correct
DC-A.TO	Dundee Corporation	20260319	3.72	3.72	3.6	3.67	93200	3.67	down	down	correct
DCBO.TO	Docebo Inc	20260319	27.17	27.87	26.8	26.97	79400	26.97	down	down	correct
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20260319	18.51	18.51	18.51	18.51	0	18.4512
DCM.TO	DATA Communications Management Corp	20260319	1.69	1.74	1.63	1.68	44500	1.6551	down	down	correct
DCP.TO	Desjardins Canadian Preferred Share Index ETF	20260319	21.99	21.99	21.99	21.99	0	21.7686
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20260319	19.03	19.03	19.02	19.02	500	18.9264	down	down	correct
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20260319	17.76	17.8	17.76	17.8	5900	17.6992	up	up	correct
DF-PA.TO	DF-PA	20260319	10.72	10.74	10.7	10.72	20700	10.6035
DF.TO	Dividend 15 Split Corp. II	20260319	7.46	7.46	7.29	7.4	83600	7.2088	down	down	correct
DFN-PA.TO	DFN-PA	20260319	10.49	10.5	10.46	10.5	56760	10.3838	up	up	correct
DFN.TO	Dividend 15 Split Corp	20260319	7.3	7.32	7.2	7.27	517200	7.0801	down	down	correct
DGR-B.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20260319	57.48	57.63	57.22	57.53	2000	57.53	up	up	correct
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20260319	50.92	51.26	50.92	51.11	5700	50.828	up	up	correct
DGS-PA.TO	DGS-PA	20260319	10.44	10.45	10.43	10.45	15000	10.45	up	up	correct
DGS.TO	Dividend Growth Split Corp	20260319	7.83	7.83	7.65	7.7	166386	7.5093	down	down	correct
DHT-U.TO	DRI Healthcare Trust	20260319	11.68	11.68	11.68	11.68	0	11.5751
DHT-UN.TO	DRI Healthcare Trust	20260319	17.38	17.38	16.85	17.24	19300	17.0738	down	down	correct
DIAM.TO	Star Diamond Corporation	20260319	0.03	0.04	0.03	0.03	328700	0.03
DII-B.TO	Dorel Industries Inc	20260319	1.6	1.6	1.5	1.55	51700	1.55	down	down	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20260319	12.88	12.89	12.53	12.55	579773	12.4372	down	down	correct
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20260319	43.26	43.26	43.26	43.26	0	43.1897
DIV.TO	Diversified Royalty Corp	20260319	4.02	4.02	3.95	3.97	366956	3.948	down	down	correct
DIVS.TO	Evolve Active Canadian Preferred Share Fund	20260319	17.69	17.69	17.69	17.69	0	17.5378
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20260319	10.18	10.19	10.18	10.19	850919	10.1381	up	up	correct
DLR.TO	Horizons US Dollar Currency ETF	20260319	13.99	14	13.97	14	1442200	13.9281	up	down	incorrect
DML.TO	Denison Mines Corp	20260319	4.8	4.9	4.61	4.83	3241600	4.83	up	down	incorrect
DND.TO	Dye & Durham Limited	20260319	4.46	4.49	4.05	4.1	221500	4.1	down	up	incorrect
DNG.TO	Dynacor Gold Mines Inc	20260319	5.3	5.3	5.01	5.06	147200	5.0489	down	up	incorrect
DOL.TO	Dollarama Inc	20260319	188.43	188.53	182.4	183.48	909100	183.353	down	down	correct
DOO.TO	BRP Inc	20260319	83.74	85.57	83.15	85.14	206800	84.9386	up	up	correct
DPM.TO	Dundee Precious Metals Inc	20260319	41.4	43.56	40.61	43.24	1492098	43.1874	up	up	correct
DR.TO	Medical Facilities Corporation	20260319	17.08	17.11	16.66	16.72	13614	16.6281	down	down	correct
DRCU.TO	Desjardins RI Active Canadian Bond - Low CO2 ETF	20260319	18.69	18.69	18.69	18.69	0	18.5794
DRFC.TO	Desjardins RI Canada Multifactor - Low CO2 ETF	20260319	41.72	41.83	41.38	41.69	32738	41.4874	down	down	correct
DRFD.TO	Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF	20260319	29.75	30.05	29.67	30	995	29.8468	up	up	correct
DRFE.TO	Desjardins RI Emerging Markets Multifactor - Low CO2 ETF	20260319	28.53	29.07	28.53	29.03	3900	28.907	up	up	correct
DRFG.TO	Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF	20260319	37.66	37.66	37.64	37.66	396	37.4877
DRFU.TO	Desjardins RI USA Multifactor - Low CO2 ETF	20260319	40.71	40.97	40.65	40.97	415	40.8803	up	up	correct
DRM.TO	Dream Unlimited Corp	20260319	19.31	19.31	18.48	18.65	37800	18.65	down	down	correct
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20260319	40.88	40.94	40.7	40.83	1400	40.6334	down	down	correct
DRMD.TO	Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF	20260319	32.06	32.35	31.93	32.35	1000	32.35	up	up	correct
DRME.TO	Desjardins RI Emerging Markets - Low CO2 Index ETF	20260319	23.51	23.51	23.5	23.5	2200	23.4122	down	down	correct
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20260319	47.6	47.88	47.57	47.88	1629	47.76	up	up	correct
DRT.TO	DIRTT Environmental Solutions Ltd	20260319	0.81	0.86	0.79	0.85	132000	0.85	up	up	correct
DRX.TO	ADF Group Inc	20260319	9	9	8.76	8.9	42800	8.8816	down	down	correct
DS.TO	Dividend Select 15 Corp	20260319	7.5	7.5	7.26	7.36	7900	7.2365	down	down	correct
DSG.TO	The Descartes Systems Group Inc	20260319	97.51	100.13	96.39	99.67	357000	99.67	up	up	correct
DXB.TO	Dynamic Active Tactical Bond ETF	20260319	17.81	17.84	17.79	17.79	50200	17.6629	down	down	correct
DXC.TO	Dynamic Active Canadian Dividend ETF	20260319	43.86	43.88	43.61	43.77	4600	43.6124	down	down	correct
DXEM.TO	Dynamic Active Emerging Markets ETF	20260319	15	15.12	15	15.12	1800	15.12	up	up	correct
DXF.TO	Dynamic Active Global Financial Services ETF	20260319	47.355	47.355	47.355	47.355	100	47.2555
DXG.TO	Dynamic Active Global Dividend ETF	20260319	73.68	76.16	73.68	76.16	1700	76.16	up	up	correct
DXIF.TO	Dynamic Active International ETF	20260319	30	30.46	30	30.46	800	30.46	up	up	correct
DXN.TO	Dynamic Active Global Infrastructure ETF	20260319	25.66	25.66	25.66	25.66	400	25.5695
DXO.TO	Dynamic Active Crossover Bond ETF	20260319	19.525	19.525	19.52	19.52	5200	19.3567	down	up	incorrect
DXP.TO	Dynamic Active Preferred Shares ETF	20260319	25.92	25.98	25.88	25.88	16043	25.6875	down	up	incorrect
DXR.TO	Dynamic Active Retirement Income+ ETF	20260319	25.07	25.15	25.05	25.05	1700	24.8481	down	up	incorrect
DXT.TO	Dexterra Group Inc	20260319	12	12.02	11.75	11.9	58700	11.8008	down	up	incorrect
DXU.TO	Dynamic Active U.S. Dividend ETF	20260319	70.17	70.69	69.98	70.69	1800	70.69	up	down	incorrect
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20260319	19.71	19.72	19.7	19.71	14900	19.6123
DXW.TO	Dynamic Active International Dividend ETF	20260319	24.99	24.99	24.99	24.99	900	24.9774
DXZ.TO	Dynamic Active U.S. Mid-Cap ETF	20260319	12.56	12.56	12.4	12.4	1100	12.4	down	up	incorrect
DYA.TO	dynaCERT Inc	20260319	0.105	0.105	0.1	0.1	11056	0.1	down	up	incorrect
E.TO	Enterprise Group Inc	20260319	1.06	1.11	1.03	1.09	143100	1.09	up	up	correct
EARN.TO	Evolve Active Global Fixed Income Fund	20260319	48.23	48.23	48.23	48.23	200	47.9499
EBIT-U.TO	Bitcoin ETF	20260319	24.33	24.69	24.33	24.67	1700	24.67	up	up	correct
EBIT.TO	Bitcoin ETF CAD	20260319	33.44	33.82	33.16	33.78	11700	33.78	up	up	correct
ECN-PC.TO	ECN Capital Corp	20260319	26.17	26.2	26.15	26.15	5690	25.6539	down	down	correct
ECN.TO	ECN Capital Corp	20260319	3.06	3.08	3.06	3.08	805142	3.07	up	up	correct
ECO.TO	EcoSynthetix Inc	20260319	3.22	3.22	3	3.12	16600	3.12	down	down	correct
EDGE-U.TO	Evolve Innovation Index Fund	20260319	21.8	21.8	21.8	21.8	0	21.7652
EDGE.TO	Evolve Innovation Index Fund	20260319	40.54	40.66	40.54	40.66	4400	40.6204	up	down	incorrect
EDGF.TO	Brompton European Dividend Growth ETF	20260319	11.22	11.22	11.15	11.2	1340	11.0688	down	up	incorrect
EDR.TO	Endeavour Silver Corp	20260319	11.49	12.04	11.22	11.94	1847200	11.94	up	down	incorrect
EDT.TO	Spectral Medical Inc	20260319	1.27	1.3	1.21	1.28	58875	1.28	up	down	incorrect
EDV.TO	Endeavour Mining plc	20260319	73.75	75.11	72.1	74.59	1195200	74.59	up	down	incorrect
EFN.TO	Element Fleet Management Corp	20260319	30.5	30.71	30.185	30.69	1208071	30.5363	up	up	correct
EFR.TO	Energy Fuels Inc	20260319	24.62	24.92	23.46	24.64	714500	24.64	up	up	correct
EFX.TO	Enerflex Ltd	20260319	28.93	29.9	28.8	29.69	772000	29.69	up	up	correct
EGIF.TO	Exemplar Growth and Income Fund	20260319	27.24	27.24	27.24	27.24	0	27.1045
EGLX.TO	Enthusiast Gaming Holdings Inc	20260319	0.035	0.035	0.035	0.035	184700	0.035
EHE.TO	CI WisdomTree Europe Hedged Equity Index ETF	20260319	36.53	36.53	36.53	36.53	0	36.5159
EIF.TO	Exchange Income Corporation	20260319	101.48	102.48	100.55	100.83	145100	100.3702	down	down	correct
EIT-PA.TO	Canoe EIT Income Fund	20260319	25.36	25.4	25.36	25.4	600	25.4	up	up	correct
EIT-PB.TO	Canoe EIT Income Fund	20260319	25.4	25.4	25.4	25.4	1500	25.4
EIT-UN.TO	Canoe EIT Income Fund	20260319	16.56	16.57	16.32	16.34	250117	16.1427	down	down	correct
ELD.TO	Eldorado Gold Corporation	20260319	44.08	44.56	42.61	44.35	893300	44.35	up	up	correct
ELEF.TO	Silver Elephant Mining Corp	20260319	0.18	0.18	0.16	0.17	198600	0.17	down	down	correct
ELF-PF.TO	ELF-PF	20260319	23.74	23.74	23.46	23.46	1300	23.1252	down	down	correct
ELF-PG.TO	ELF-PG	20260319	21.25	21.25	21.25	21.25	1100	20.951
ELF-PH.TO	E-L Financial Corporation Limited	20260319	24.35	24.35	24.34	24.35	1500	24.0033
ELF.TO	E-L Financial Corporation Limited	20260319	16	16.06	15.79	15.79	58769	15.7496	down	down	correct
ELR.TO	Eastern Platinum Limited	20260319	0.41	0.41	0.36	0.38	387100	0.38	down	down	correct
EMA-PA.TO	Emera Incorporated	20260319	21.53	21.59	21.43	21.59	3461	21.2938	up	up	correct
EMA-PC.TO	Emera Incorporated	20260319	25.37	25.37	25.35	25.35	2900	24.9581	down	down	correct
EMA-PE.TO	EMA-PE	20260319	20.35	20.35	20.35	20.35	950	20.0762
EMA-PF.TO	Emera Incorporated	20260319	24.95	24.96	24.93	24.93	1600	24.5802	down	up	incorrect
EMA-PH.TO	Emera Incorporated	20260319	25.81	25.85	25.8	25.81	6400	25.423
EMA.TO	Emera Incorporated	20260319	72.86	73.04	71.52	71.82	812183	71.0936	down	up	incorrect
EMP-A.TO	Empire Company Limited	20260319	50.19	50.93	48.68	48.99	496600	48.7629	down	up	incorrect
EMV-B.TO	CI WisdomTree Emerging Markets Dividend Index ETF	20260319	36.07	36.93	36.07	36.85	3900	36.85	up	down	incorrect
ENB-PA.TO	ENB-PA	20260319	24.8	24.8	24.71	24.71	1500	24.71	down	down	correct
ENB-PB.TO	ENB-PB	20260319	21.7	21.9	21.7	21.87	5100	21.87	up	up	correct
ENB-PD.TO	Enbridge Inc	20260319	21.92	21.96	21.86	21.9	4700	21.9	down	down	correct
ENB-PF.TO	ENB-PF	20260319	22.77	22.83	22.71	22.83	5716	22.83	up	up	correct
ENB-PFA.TO	Enbridge Inc	20260319	23.1	23.15	23.1	23.15	1700	23.15	up	up	correct
ENB-PFC.TO	Enbridge Inc	20260319	22.92	22.99	22.91	22.91	5101	22.91	down	down	correct
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20260319	22.98	22.99	22.9	22.91	1500	22.91	down	down	correct
ENB-PFG.TO	Enbridge Inc	20260319	23.3	23.3	23.2	23.3	8329	23.3
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20260319	25.8	25.8	25.6	25.7	7620	25.7	down	up	incorrect
ENB-PFU.TO	Enbridge Inc	20260319	24.15	24.24	24.14	24.14	4200	24.14	down	up	incorrect
ENB-PFV.TO	Enbridge Inc	20260319	25.19	25.29	25.19	25.29	4273	25.29	up	down	incorrect
ENB-PH.TO	ENB-PH	20260319	23.4	23.48	23.4	23.44	2500	23.44	up	down	incorrect
ENB-PJ.TO	Enbridge Inc	20260319	23.27	23.35	23.24	23.35	5800	23.35	up	down	incorrect
ENB-PN.TO	ENB-PN	20260319	24.73	24.77	24.63	24.77	12300	24.77	up	down	incorrect
ENB-PP.TO	Enbridge Inc	20260319	23.4	23.45	23.38	23.44	293462	23.44	up	down	incorrect
ENB-PT.TO	ENB-PT	20260319	23.77	23.87	23.77	23.87	3400	23.87	up	down	incorrect
ENB-PV.TO	Enbridge Inc	20260319	24.7	24.9	24.7	24.75	4607	24.75	up	up	correct
ENB-PY.TO	Enbridge Inc	20260319	21.9	21.9	21.85	21.85	6400	21.85	down	down	correct
ENB.TO	Enbridge Inc	20260319	73.18	74.41	73.05	74.18	6257900	74.18	up	up	correct
ENGH.TO	Enghouse Systems Limited	20260319	15.53	16.04	15.5	15.89	302132	15.89	up	up	correct
ENS-PA.TO	E Split Corp	20260319	10.99	11.06	10.99	11.01	4700	10.8369	up	up	correct
ENS.TO	E Split Corp	20260319	17.5	17.59	17.25	17.52	42400	17.2477	up	up	correct
EPRX.TO	Eupraxia Pharmaceuticals Inc	20260319	10.31	10.55	9.99	10.5	47600	10.5	up	up	correct
EQB.TO	Equitable Group Inc	20260319	108.7	109.5	107.07	107.72	97000	107.72	down	down	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20260319	33.02	33.47	33.02	33.32	11231	33.2064	up	up	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20260319	40.06	40.38	40.01	40.3	26100	40.1646	up	up	correct
EQX.TO	Equinox Gold Corp	20260319	16.9	17.475	16.51	17.03	3293566	17.03	up	up	correct
ERD.TO	Erdene Resource Development Corporation	20260319	5.76	5.78	5.4	5.73	194100	5.73	down	down	correct
ERE-UN.TO	European Residential Real Estate Investment Trust	20260319	1.16	1.16	1.15	1.16	58500	1.16
ERO.TO	Ero Copper Corp	20260319	31.73	33.25	30.77	33.09	538200	33.09	up	up	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20260319	43.19	43.39	43.15	43.3	2600	43.2107	up	up	correct
ESG.TO	Invesco S&P 500 ESG Index ETF	20260319	47.81	47.95	47.71	47.95	1000	47.8524	up	up	correct
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20260319	50.46	50.61	50.38	50.61	900	50.3435	up	up	correct
ESGB.TO	BMO ESG Corporate Bond Index ETF	20260319	27.85	27.85	27.85	27.85	244	27.569
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20260319	39.23	39.83	39.23	39.83	1300	39.6346	up	up	correct
ESGF.TO	BMO ESG US Corporate Bond Hedged to CAD Index ETF	20260319	23.74	23.74	23.74	23.74	1400	23.4825
ESGG.TO	BMO MSCI Global ESG Leaders Index ETF	20260319	54.99	55.04	54.78	55.04	700	54.9014	up	up	correct
ESGY-F.TO	BMO MSCI USA ESG Leaders Index ETF	20260319	49.28	49.28	49.28	49.28	0	49.189
ESGY.TO	BMO MSCI USA ESG Leaders Index ETF	20260319	63.74	63.89	63.45	63.89	800	63.7654	up	up	correct
ESI.TO	Ensign Energy Services Inc	20260319	3.69	3.85	3.61	3.75	292600	3.75	up	up	correct
ESM.TO	Euro Sun Mining Inc	20260319	0.255	0.26	0.24	0.26	958400	0.26	up	up	correct
ET.TO	Evertz Technologies Limited	20260319	16.25	16.33	16	16.32	27600	16.32	up	up	correct
ETHH.TO	Purpose Ether ETF - Hedged	20260319	8.08	8.1	7.9	8.06	177400	8.06	down	down	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20260319	53.78	53.78	53.78	53.78	0	53.7274
ETHQ.TO	3iQ CoinShares Ether ETF	20260319	11.26	11.5	11.26	11.48	2400	11.48	up	up	correct
ETHR.TO	Ether ETF CAD Unhedged Units	20260319	9.66	9.76	9.57	9.74	11700	9.74	up	up	correct
ETHX-B.TO	CI Galaxy Ethereum ETF	20260319	10.36	10.5	10.24	10.43	80600	10.43	up	up	correct
ETP.TO	First Trust Global Risk Managed Income Index ETF	20260319	18.51	18.51	18.51	18.51	0	18.4001
EVT.TO	Economic Investment Trust Limited	20260319	0.01	21.24	0.01	21.24	100	21.24	up	up	correct
EXE.TO	Extendicare Inc	20260319	26.5	26.51	25.72	26.11	392800	26.0276	down	down	correct
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20260319	2.67	2.69	2.67	2.69	7600	2.6539	up	up	correct
FAR.TO	Foraco International SA	20260319	2.69	2.75	2.57	2.68	359600	2.68	down	down	correct
FBGO.TO	Franklin Brandywine Global Sustainable Income Optimiser Active ETF	20260319	17.27	17.31	17.27	17.31	2600	17.1687	up	up	correct
FBT.TO	First Trust NYSE Arca Biotechnology ETF	20260319	33.26	33.26	33.26	33.26	0	33.26
FC.TO	Firm Capital Mortgage Investment Corporation	20260319	11.76	11.76	11.63	11.65	52996	11.4986	down	down	correct
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20260319	37.57	37.66	37.45	37.62	20500	37.2551	up	up	correct
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20260319	47.99	48.34	47.93	48.34	2000	48.1127	up	up	correct
FCCV.TO	Fidelity Canadian Value Index ETF	20260319	20.69	20.8	20.6	20.76	110100	20.6645	up	up	correct
FCGI.TO	Fidelity Global Monthly High Income ETF	20260319	15.6	15.6	15.6	15.6	0	15.5072
FCID.TO	Fidelity International High Dividend Index ETF	20260319	33.98	34.59	33.98	34.48	10600	34.2421	up	up	correct
FCII.TO	Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF	20260319	27.72	27.72	27.72	27.72	0	27.6469
FCIQ.TO	Fidelity International High Quality Index ETF	20260319	43.67	44.54	43.67	44.34	9900	44.34	up	up	correct
FCIV.TO	Fidelity International Value Index ETF	20260319	48.58	49.56	48.51	49.5	53000	49.5	up	up	correct
FCMI.TO	Fidelity Canadian Monthly High Income ETF	20260319	15.03	15.03	15.03	15.03	0	14.9199
FCQH.TO	Fidelity U.S. High Quality Currency Neutral Index ETF	20260319	57.53	57.53	57.51	57.51	200	57.4237	down	down	correct
FCR-UN.TO	First Capital Real Estate Investment Trust	20260319	20.77	20.77	20.39	20.57	302737	20.4266	down	down	correct
FCRR.TO	Fidelity U.S. Dividend For Rising Rates Index ETF	20260319	49.63	49.76	49.63	49.67	500	49.4906	up	up	correct
FCSI.TO	Franklin ClearBridge Sustainable International Growth Active ETF	20260319	24.39	24.39	24.39	24.39	600	24.39
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20260319	40.73	40.78	40.73	40.78	300	40.5825	up	up	correct
FCUH.TO	Fidelity U.S. High Dividend Currency Neutral Index ETF	20260319	35.08	35.08	35.08	35.08	0	34.9136
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20260319	64.06	64.23	63.61	64.1	3600	63.973	up	up	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20260319	23.42	23.56	23.34	23.53	23300	23.484	up	up	correct
FCVH.TO	Fidelity U.S. Value Currency Neutral Index ETF	20260319	21.66	21.78	21.55	21.7	5401	21.6731	up	up	correct
FDN.TO	First Trust Dow Jones Internet ETF	20260319	27.08	27.08	26.81	26.81	700	26.81	down	down	correct
FEBB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - February	20260319	51.7	51.84	51.7	51.84	1000	51.84	up	up	correct
FEC.TO	Frontera Energy Corporation	20260319	12.98	13.26	12.8	13.26	163300	13.26	up	up	correct
FF.TO	First Mining Gold Corp	20260319	0.42	0.43	0.38	0.425	9451589	0.425	up	up	correct
FFH-PK.TO	Fairfax Financial Holdings Limited	20260319	25.15	25.15	25.05	25.05	2800	25.05	down	down	correct
FFH.TO	Fairfax Financial Holdings Limited	20260319	2422.95	2422.95	2360	2370.99	55700	2370.99	down	up	incorrect
FFI-UN.TO	Flaherty & Crumrine Investment Grade Preferred Income Fund	20260319	12.54	12.54	12.54	12.54	0	12.54
FFN-PA.TO	FFN-PA	20260319	10.72	10.73	10.69	10.73	47450	10.6055	up	down	incorrect
FFN.TO	North American Financial 15 Split Corp	20260319	8.02	8.07	7.95	8.05	224900	7.8424	up	up	correct
FGGE.TO	Franklin Global Growth Active ETF	20260319	22.445	22.62	22.445	22.61	1300	22.61	up	up	correct
FGO-U.TO	CI Enhanced Government Bond ETF	20260319	10.53	10.53	10.53	10.53	0	10.53
FGO.TO	CI Enhanced Government Bond ETF	20260319	9.98	10	9.98	9.995	1200	9.9517	up	up	correct
FHC-F.TO	First Trust Dow Jones Internet ETF	20260319	18.36	18.36	18.36	18.36	0	18.36
FHC.TO	First Trust Dow Jones Internet ETF	20260319	27.08	27.08	26.81	26.99	708	26.99	down	down	correct
FHD.TO	First Trust NASDAQ Cybersecurity ETF	20260319	51.81	51.93	51.57	51.93	2109	51.93	up	up	correct
FHE.TO	First Trust Indxx NextG ETF	20260319	15.53	15.53	15.53	15.53	0	15.53
FHF.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20260319	21.09	21.47	21.09	21.47	361	21.47	up	up	correct
FHG.TO	First Trust AlphaDEX U.S. Industrials Sector Index ETF	20260319	57.8	57.8	57.78	57.78	600	57.7254	down	down	correct
FHH-F.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20260319	30.19	30.19	30.19	30.19	0	30.11
FHH.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20260319	39.76	39.76	39.76	39.76	0	39.6384
FHI-B.TO	CI Health Care Giants Covered Call ETF	20260319	12.35	12.35	12.35	12.35	0	12.35
FHI.TO	CI Health Care Giants Covered Call ETF	20260319	10.56	10.56	10.49	10.5	2800	10.4113	down	down	correct
FHM.TO	First Trust NYSE Arca Biotechnology ETF	20260319	33.72	33.72	33.72	33.72	0	33.72
FHQ-F.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20260319	56.48	56.48	56.48	56.48	0	56.48
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20260319	105.18	105.71	104.86	105.58	1200	105.58	up	up	correct
FID265.TO	Fidelity Canadian Growth Company Sr B	20260319	119.0758	119.9503	119.0758	119.0758	0	119.0758
FIE.TO	iShares Canadian Financial Monthly Income ETF	20260319	9.65	9.65	9.57	9.59	136624	9.5138	down	down	correct
FIG.TO	CI Investment Grade Bond ETF	20260319	9.47	9.47	9.46	9.47	1400	9.4059
FIH-U.TO	Fairfax India Holdings Corporation	20260319	17.99	18.01	17.25	17.26	69700	17.26	down	down	correct
FINO.TO	Franklin Innovation Active ETF	20260319	27.61	27.66	27.56	27.66	600	27.66	up	up	correct
FINT.TO	First Trust International Capital Strength ETF	20260319	32.76	33.52	32.76	33.52	500	33.4589	up	up	correct
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20260319	18.04	18.07	18	18.04	2700	17.8998
FLCP.TO	Franklin Liberty Core Plus Bond ETF	20260319	17.87	17.87	17.87	17.87	156	17.7587
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20260319	18.95	18.95	18.95	18.95	600	18.8501
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20260319	10.82	10.82	10.82	10.82	800	10.7197
FLOT-U.TO	Purpose Floating Rate Income Fund	20260319	5.84	5.84	5.84	5.84	0	5.84
FLOT.TO	Purpose Floating Rate Income Fund	20260319	6.91	6.91	6.91	6.91	0	6.91
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20260319	19.28	19.29	19.28	19.29	300	19.172	up	up	correct
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20260319	53.83	54.35	53.83	54.26	4600	54.184	up	up	correct
FM.TO	First Quantum Minerals Ltd	20260319	29.1	29.83	27.91	29.79	4043600	29.79	up	up	correct
FN-PA.TO	First National Financial Corporation	20260319	24.99	25	24.98	24.98	17700	24.98	down	down	correct
FNV.TO	Franco-Nevada Corporation	20260319	315.49	319.51	310.07	316.95	471100	316.95	up	up	correct
FOOD.TO	Goodfood Market Corp	20260319	0.22	0.235	0.22	0.23	274400	0.23	up	up	correct
FORA.TO	VerticalScope Holdings Inc	20260319	3.03	3.04	2.94	2.94	4700	2.94	down	down	correct
FPR.TO	CI Preferred Share ETF	20260319	25.79	25.79	25.79	25.79	0	25.6365
FRU.TO	Freehold Royalties Ltd	20260319	17.59	17.75	17.45	17.51	821561	17.3326	down	down	correct
FRX.TO	Fennec Pharmaceuticals Inc	20260319	10.36	10.36	10.36	10.36	100	10.36
FSB.TO	CI Enhanced Short Duration Bond Fund	20260319	9.6	9.605	9.6	9.6	6700	9.5361
FSF.TO	CI Global Financial Sector ETF	20260319	32.67	32.67	32.67	32.67	0	32.6442
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20260319	16.06	16.06	16.06	16.06	3300	15.8856
FSR.TO	First Trust Morningstar Dividend Leaders ETF (CAD-Hedged)	20260319	40.24	40.29	40.24	40.29	309	40.29	up	down	incorrect
FST.TO	First Trust Canadian Capital Strength ETF	20260319	71.91	71.91	71.48	71.86	2300	71.679	down	up	incorrect
FSV.TO	FirstService Corporation	20260319	192.14	193.56	187.815	189.75	102500	189.3248	down	up	incorrect
FSY.TO	Forsys Metals Corp	20260319	0.36	0.36	0.32	0.35	367000	0.35	down	up	incorrect
FSZ.TO	Fiera Capital Corporation	20260319	5.25	5.25	5.16	5.19	300300	5.19	down	up	incorrect
FT.TO	Fortune Minerals Limited	20260319	0.12	0.12	0.11	0.12	1663900	0.12
FTG.TO	Firan Technology Group Corporation	20260319	18.01	18.01	17.32	17.64	122000	17.64	down	down	correct
FTN-PA.TO	FINANCIAL 15 SPLIT CORP	20260319	10.71	10.74	10.7	10.73	36580	10.6096	up	up	correct
FTN.TO	Financial 15 Split Corp	20260319	9.64	9.64	9.43	9.53	197600	9.298	down	down	correct
FTS-PF.TO	Fortis Inc	20260319	22.65	22.65	22.46	22.46	300	22.46	down	down	correct
FTS-PG.TO	FTS-PG	20260319	24.93	24.93	24.73	24.74	2686	24.74	down	down	correct
FTS-PH.TO	Fortis Inc	20260319	20.15	20.17	20.15	20.17	800	20.17	up	up	correct
FTS-PI.TO	Fortis Inc	20260319	18.7	18.7	18.7	18.7	1120	18.7
FTS-PJ.TO	Fortis Inc	20260319	22.26	22.26	22.05	22.05	5950	22.05	down	down	correct
FTS-PK.TO	Fortis Inc Pref Series K	20260319	23.78	23.78	23.62	23.62	8500	23.62	down	down	correct
FTS-PM.TO	Fortis Inc	20260319	24.7	24.7	24.58	24.65	6115	24.65	down	down	correct
FTS.TO	Fortis Inc	20260319	78.72	78.99	76.57	77.22	2368800	77.22	down	down	correct
FTT.TO	Finning International Inc	20260319	87.1	88	82.08	82.95	911900	82.95	down	down	correct
FTU-PB.TO	FTU-PB	20260319	8.1	8.1	7.5	7.5	9150	7.3775	down	down	correct
FTU.TO	US Financial 15 Split Corp	20260319	0.39	0.39	0.39	0.39	1000	0.39
FUD.TO	First Trust Value Line Dividend Index ETF (CAD-Hedged)	20260319	37.1	37.1	37.1	37.1	0	36.955
FURY.TO	Fury Gold Mines Limited	20260319	0.69	0.76	0.69	0.75	251600	0.75	up	up	correct
FVI.TO	Fortuna Silver Mines Inc	20260319	12.31	12.4	11.84	12.35	1191800	12.35	up	up	correct
FVL.TO	Freegold Ventures Limited	20260319	1.14	1.16	1.08	1.12	952200	1.12	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20260319	37.47	37.47	37.22	37.38	7700	37.1811	down	down	correct
GAU.TO	Galiano Gold Inc	20260319	3.06	3.16	3	3.12	652800	3.12	up	up	correct
GBAL.TO	iShares ESG Balanced ETF Portfolio	20260319	56.23	56.45	56.23	56.45	3800	56.2122	up	up	correct
GBT.TO	BMTC Group Inc	20260319	12.99	12.99	12.99	12.99	100	12.99
GCBD.TO	Guardian Canadian Bond ETF	20260319	18.29	18.29	18.29	18.29	0	18.1858
GCG.TO	Guardian Capital Group Limited	20260319	67.45	67.5	67.45	67.5	1401	67.5	up	up	correct
GCNS.TO	iShares ESG Conservative Balanced ETF Portfolio	20260319	47.92	47.92	47.92	47.92	300	47.6694
GCSC.TO	Guardian Canadian Sector Controlled Equity Fund	20260319	32.06	32.06	32.06	32.06	1000	31.9624
GDC.TO	Genesis Land Development Corp	20260319	3.42	3.42	3.35	3.35	2500	3.35	down	down	correct
GDEP-B.TO	Guardian Directed Equity Path ETF	20260319	18	18	18	18	0	17.8658
GDEP.TO	Guardian Directed Equity Path ETF Hedged	20260319	18.24	18.24	18.24	18.24	0	18.1052
GDI.TO	GDI Integrated Facility Services Inc	20260319	36.57	36.57	36.57	36.57	0	36.57
GDL.TO	Goodfellow Inc	20260319	11.85	12.09	11.85	12.07	2400	12.07	up	up	correct
GDPY-B.TO	Guardian Directed Premium Yield ETF	20260319	17.42	17.48	17.41	17.47	8700	17.236	up	up	correct
GDPY.TO	Guardian Directed Premium Yield ETF Hedged	20260319	17.07	17.14	17.04	17.14	18337	16.8915	up	up	correct
GDV-PA.TO	Global Dividend Growth Split Corp	20260319	10.34	10.42	10.34	10.42	1250	10.2948	up	up	correct
GDV.TO	Global Dividend Growth Split Corp	20260319	12.38	12.38	12.04	12.13	39400	11.934	down	down	correct
GEI.TO	Gibson Energy Inc	20260319	29.64	29.74	29.3	29.68	1102381	29.2351	up	up	correct
GENM.TO	Generation Mining Limited	20260319	0.53	0.56	0.52	0.55	1185123	0.55	up	up	correct
GEO.TO	Geodrill Limited	20260319	3.12	3.12	2.94	3.03	41400	3.03	down	down	correct
GEQT.TO	iShares ESG Equity ETF Portfolio	20260319	74.18	74.41	73.8	74.41	2600	74.2336	up	up	correct
GFL.TO	GFL Environmental Inc	20260319	58.17	58.5	57.4	58.43	433200	58.4075	up	up	correct
GGD.TO	GoGold Resources Inc	20260319	2.29	2.445	2.25	2.42	2452700	2.42	up	up	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20260319	64.61	65	64.61	64.925	2700	64.7095	up	up	correct
GH.TO	Gamehost Inc	20260319	11.76	11.76	11.69	11.69	1455	11.6032	down	down	correct
GIB-A.TO	CGI Inc	20260319	97.76	100.37	97.76	98.65	579600	98.65	up	up	correct
GIL.TO	Gildan Activewear Inc	20260319	78.86	79.42	77.06	77.59	521800	77.59	down	down	correct
GIQG-B.TO	Guardian i3 Global Quality Growth ETF	20260319	34.93	34.93	34.93	34.93	0	34.93
GIQG.TO	Guardian i3 Global Quality Growth ETF Hedged	20260319	31.61	31.61	31.61	31.61	0	31.61
GIQU-B.TO	Guardian i3 US Quality Growth ETF	20260319	38.13	38.13	38.13	38.13	0	38.13
GIQU.TO	Guardian i3 US Quality Growth ETF Hedged	20260319	35.37	35.37	35.37	35.37	0	35.37
GLO.TO	Global Atomic Corporation	20260319	0.8	0.84	0.79	0.83	3479200	0.83	up	up	correct
GLXY.TO	Galaxy Digital Holdings Ltd	20260319	28.81	29.85	28.02	28.26	6778071	28.26	down	down	correct
GMX.TO	Globex Mining Enterprises Inc	20260319	2.49	2.49	2.33	2.37	69800	2.37	down	down	correct
GOLD.TO	GoldMining Inc	20260319	1.6	1.66	1.5	1.53	1062500	1.53	down	down	correct
GOOS.TO	Canada Goose Holdings Inc	20260319	14.75	15.07	14.75	14.86	86400	14.86	up	up	correct
GRA.TO	NanoXplore Inc	20260319	1.88	1.88	1.67	1.77	249800	1.77	down	up	incorrect
GRC.TO	Gold Springs Resource Corp	20260319	0.1	0.1	0.09	0.1	10700	0.1
GRID.TO	Tantalus Systems Holding Inc	20260319	4.41	4.675	4.22	4.6	383800	4.6	up	down	incorrect
GRN.TO	Greenlane Renewables Inc	20260319	0.24	0.25	0.235	0.24	21800	0.24
GRT-UN.TO	Granite Real Estate Investment Trust	20260319	85.5	85.5	82.36	82.84	117168	82.2724	down	up	incorrect
GSY.TO	goeasy Ltd	20260319	37.8	37.83	35.3	35.54	448109	35.54	down	down	correct
GTE.TO	Gran Tierra Energy Inc	20260319	11.2	12.15	11.2	11.83	164400	11.83	up	down	incorrect
GUD.TO	Knight Therapeutics Inc	20260319	6.29	6.47	6.15	6.3	523900	6.3	up	down	incorrect
GURU.TO	Guru Organic Energy Corp	20260319	5.24	5.24	4.82	4.97	5100	4.97	down	up	incorrect
GVC.TO	Glacier Media Inc	20260319	0.31	0.31	0.3	0.3	98500	0.3	down	up	incorrect
GWO-PG.TO	GWO-PG	20260319	23.49	23.49	23.28	23.4	6232	23.4	down	up	incorrect
GWO-PH.TO	GWO-PH	20260319	21.76	21.76	21.48	21.5	142582	21.5	down	down	correct
GWO-PI.TO	Great-West Lifeco Inc	20260319	20.78	20.78	20.41	20.49	6034	20.49	down	down	correct
GWO-PL.TO	GWO-PL	20260319	25	25	24.9	24.9	6600	24.9	down	down	correct
GWO-PM.TO	GWO-PM	20260319	25.36	25.36	25.33	25.33	200	25.33	down	down	correct
GWO-PN.TO	Great-West Lifeco Inc	20260319	18.41	18.55	18.35	18.35	6380	18.35	down	down	correct
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20260319	23.92	23.92	23.6	23.9	6610	23.9	down	down	correct
GWO-PQ.TO	Great-West Lifeco Inc	20260319	23.01	23.01	22.75	22.75	4400	22.75	down	down	correct
GWO-PR.TO	GWO-PR	20260319	21.62	21.62	21.36	21.45	7784	21.45	down	down	correct
GWO-PS.TO	Great-West Lifeco Inc	20260319	23.5	23.5	23.5	23.5	300	23.5
GWO-PT.TO	Great-West Lifeco Inc	20260319	23.3	23.3	23.3	23.3	0	23.3
GWO.TO	Great-West Lifeco Inc	20260319	64.31	64.58	62.48	62.82	1476500	62.82	down	down	correct
H.TO	Hydro One Limited	20260319	59.53	59.71	58.45	58.96	2018300	58.96	down	down	correct
HAB.TO	Horizons Active Corporate Bond ETF	20260319	10.21	10.22	10.2	10.2	3200	10.1323	down	down	correct
HAC.TO	Horizons Seasonal Rotation ETF	20260319	33.97	33.97	33.9	33.9	300	33.9	down	down	correct
HAD.TO	Horizons Active Cdn Bond ETF	20260319	8.98	9.02	8.98	9	5100	8.944	up	up	correct
HAF.TO	Horizons Active Global Fixed Income ETF	20260319	6.91	6.92	6.9	6.92	2700	6.8653	up	up	correct
HAI.TO	Haivision Systems Inc	20260319	8.2	8.5	8	8.33	77500	8.33	up	up	correct
HAL.TO	Horizons Active Cdn Dividend ETF	20260319	28.5	28.5	28.39	28.39	1289	28.39	down	down	correct
HAZ.TO	Horizons Active Global Dividend ETF	20260319	41.35	41.59	41.28	41.53	13800	41.4388	up	up	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20260319	31.48	31.55	31.48	31.55	2400	31.2274	up	up	correct
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20260319	17.27	17.27	17.27	17.27	0	17.2006
HBB.TO	Horizons Cdn Select Universe Bond ETF	20260319	49.94	50.18	49.94	50.11	209500	50.11	up	up	correct
HBD.TO	BetaPro Gold Bullion -2x Daily Bear ETF	20260319	7.81	7.93	7.59	7.64	136363	7.64	down	down	correct
HBF-B.TO	Harvest Brand Leaders Plus Income ETF	20260319	11.95	11.96	11.95	11.96	484	11.8147	up	up	correct
HBF-U.TO	Harvest Brand Leaders Plus Income ETF	20260319	12.01	12.01	12.01	12.01	227	12.01
HBF.TO	Harvest Brand Leaders Plus Income ETF	20260319	10.1	10.17	10.1	10.155	38800	10.0084	up	up	correct
HBGD-U.TO	Horizons Big Data & Hardware Index ETF	20260319	38.99	38.99	38.99	38.99	0	38.99
HBGD.TO	Horizons Big Data & Hardware Index ETF	20260319	52.94	52.94	52.94	52.94	300	52.94
HBLK.TO	Blockchain Technologies ETF	20260319	20.67	21.09	20.66	21.09	1000	21.09	up	up	correct
HBM.TO	Hudbay Minerals Inc	20260319	25.73	25.9	24.04	25.58	4480700	25.58	down	down	correct
HBP.TO	Helix BioPharma Corp	20260319	1.67	1.67	1.6	1.6	1500	1.6	down	down	correct
HBU.TO	BetaPro Gold Bullion 2x Daily Bull ETF	20260319	40.6	41.81	39.7	41.62	97625	41.62	up	up	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20260319	33.61	33.61	33.49	33.53	1900	33.3468	down	down	correct
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20260319	36.4	36.4	36.04	36.17	78400	35.9233	down	down	correct
HCLN.TO	Harvest Clean Energy ETF Class A units	20260319	10.53	10.71	10.51	10.7	45200	10.7	up	down	incorrect
HCON.TO	Horizons Conservative TRI ETF Portfolio	20260319	14.57	14.66	14.57	14.66	700	14.5904	up	down	incorrect
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20260319	29.4	29.4	29.3	29.31	1900	29.31	down	up	incorrect
HDGE.TO	Accelerate Absolute Return Hedge Fund	20260319	27.32	27.32	27.32	27.32	200	27.2214
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20260319	20.59	20.68	20.44	20.64	268300	20.2858	up	up	correct
HEA-U.TO	Horizons Enhanced Income US Equity (USD) ETF	20260319	13.82	13.87	13.82	13.87	500	13.87	up	up	correct
HEA.TO	Horizons Enhanced Income US Equity (USD) ETF	20260319	18.98	19.07	18.93	19.07	18822	19.07	up	up	correct
HEF.TO	Horizons Enhanced Income Financials ETF	20260319	16.52	16.52	16.39	16.45	55042	16.45	down	down	correct
HEJ.TO	Horizons Enhanced Income International Equity ETF	20260319	12.53	12.62	12.48	12.61	61201	12.61	up	up	correct
HEP.TO	Horizons Enhanced Income Gold Producers ETF	20260319	51.5	53	50.77	52.8	158666	52.8	up	up	correct
HERO.TO	Evolve E-Gaming Index ETF	20260319	38.36	38.36	38.15	38.33	600	38.2784	down	down	correct
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20260319	56.21	56.21	55.78	55.94	2600	55.94	down	down	correct
HEX.TO	Horizons Enhanced Income Equity ETF	20260319	13.6	13.6	13.44	13.52	72339	13.52	down	down	correct
HFG.TO	Hamilton Global Financials ETF	20260319	29.98	29.98	29.98	29.98	100	29.8438
HFP.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20260319	10.91	10.91	10.9	10.9	1500	10.9	down	down	correct
HFPC-U.TO	Helios Fairfax Partners Corporation	20260319	2	2	2	2	0	2
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20260319	10.07	10.08	10.065	10.08	15449	10.0211	up	up	correct
HGD.TO	BetaPro Canadian Gold Miners -2x Daily Bear ETF	20260319	13.5	14.99	12.75	13.96	541360	13.96	up	up	correct
HGGG.TO	Harvest Global Gold Giants Index ETF	20260319	84.1	86.66	83.69	86.22	6600	86.22	up	up	correct
HGR.TO	Harvest Global REIT Leaders Income ETF	20260319	5.29	5.33	5.29	5.32	1700	5.2275	up	up	correct
HGRO.TO	Horizons Growth TRI ETF Portfolio	20260319	20.78	20.98	20.74	20.94	10524	20.8715	up	up	correct
HGU.TO	BetaPro Canadian Gold Miners 2x Daily Bull ETF	20260319	94.79	99.93	89.77	98.94	266986	98.94	up	up	correct
HGY.TO	Horizons Gold Yield ETF	20260319	16.31	16.57	16.17	16.52	89151	16.3252	up	up	correct
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20260319	8.25	8.25	8.25	8.25	600	8.129
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20260319	7.85	7.85	7.8	7.8	2843	7.8	down	down	correct
HHL.TO	Harvest Healthcare Leaders Income ETF	20260319	7.1	7.14	7.05	7.06	549419	6.9383	down	down	correct
HIG.TO	Brompton Global Healthcare Income & Growth ETF	20260319	7.55	7.55	7.55	7.55	102	7.4363
HIU.TO	BetaPro S&P 500 Daily Inverse ETF	20260319	9.9	9.93	9.83	9.87	78136	9.87	down	down	correct
HLF.TO	High Liner Foods Incorporated	20260319	15.63	15.63	14.98	15.4	44100	15.4	down	down	correct
HLIT.TO	Horizons Global Lithium Producers Index ETF	20260319	20.77	20.91	19.76	20.91	4700	20.91	up	up	correct
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20260319	34.93	34.93	34.93	34.93	300	34.93
HLS.TO	HLS Therapeutics Inc	20260319	4.3	4.4	4.25	4.4	6600	4.4	up	up	correct
HMM-A.TO	Hammond Manufacturing Company Limited	20260319	10.65	10.76	10.49	10.59	15000	10.56	down	down	correct
HMMJ-U.TO	Horizons Marijuana Life Sciences Index ETF	20260319	5.23	5.23	5.23	5.23	0	5.23
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20260319	7.12	7.14	7.03	7.11	10400	7.0879	down	down	correct
HMP.TO	Horizons Active Cdn Municipal Bond ETF E	20260319	9.69	9.71	9.66	9.69	3900	9.64
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20260319	3.57	3.91	3.49	3.83	6635300	3.83	up	up	correct
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20260319	14.75	15	13.54	13.85	2118000	13.85	down	down	correct
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20260319	1.6	1.77	1.49	1.7	19136700	1.7	up	up	correct
HOG.TO	Horizons Pipelines & Energy Services Index ETF	20260319	13.55	13.73	13.55	13.68	25198	13.68	up	up	correct
HOM-U.TO	BSR Real Estate Investment Trust	20260319	11.24	11.47	11.16	11.23	13387	11.1388	down	down	correct
HOM-UN.TO	BSR Real Estate Investment Trust	20260319	15.6	15.75	15.2	15.2	19973	15.0772	down	down	correct
HOT-U.TO	HOT-U	20260319	0.46	0.48	0.445	0.47	27700	0.47	up	up	correct
HOT-UN.TO	American Hotel Income Properties REIT LP	20260319	0.46	0.48	0.445	0.47	27658	0.47	up	up	correct
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20260319	23.48	25.25	21.29	22.27	3808500	22.27	down	down	correct
HPF.TO	Harvest Energy Leaders Plus Income ETF	20260319	3.85	3.89	3.84	3.87	19368	3.8212	up	up	correct
HPR.TO	Horizons Active Preferred Share ETF	20260319	10.48	10.49	10.45	10.45	26000	10.3643	down	down	correct
HPS-A.TO	Hammond Power Solutions Inc	20260319	183.97	183.97	171.05	173.84	122900	173.84	down	down	correct
HQD-U.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20260319	5.1	5.1	5.1	5.1	0	5.1
HQD.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20260319	7.21	7.28	7.07	7.14	1055013	7.14	down	down	correct
HQU.TO	BetaPro NASDAQ-100 2x Daily Bull ETF	20260319	27.15	27.7	26.92	27.49	610247	27.49	up	up	correct
HR-UN.TO	H&R Real Estate Investment Trust	20260319	10.21	10.26	10.11	10.12	967370	10.0207	down	down	correct
HSAV.TO	Horizons Cash Maximizer ETF	20260319	118	118.28	117.96	118.26	52900	118.26	up	up	correct
HSD.TO	BetaPro S&P 500 -2x Daily Bear ETF	20260319	12.12	12.19	11.92	12.02	717039	12.02	down	down	correct
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20260319	79.89	80.22	79.71	80.22	3200	80.22	up	up	correct
HSU.TO	BetaPro S&P 500 2x Daily Bull ETF	20260319	28.53	29.01	28.38	28.77	458695	28.77	up	up	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20260319	118.6	118.68	118.55	118.55	7300	118.55	down	down	correct
HTA-B.TO	Harvest Tech Achievers Growth & Income ETF	20260319	19.54	19.54	19.54	19.54	0	19.2332
HTA-U.TO	Harvest Tech Achievers Growth & Income ETF	20260319	19.86	20.27	19.86	20.27	1221	19.9568	up	up	correct
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20260319	17.83	18.1	17.75	18.01	14400	17.6909	up	up	correct
HTB-U.TO	Horizons US 7-10 Year Treasury Bond ETF	20260319	44.29	44.29	44.29	44.29	0	44.29
HTB.TO	Horizons US 7-10 Year Treasury Bond ETF	20260319	60.72	60.79	60.59	60.79	2600	60.79	up	up	correct
HUBL-U.TO	Harvest US Bank Leaders Income ETF	20260319	15.11	15.11	15.11	15.11	0	15.11
HUBL.TO	Harvest US Bank Leaders Income ETF	20260319	12.81	13.03	12.8	12.98	5400	12.7897	up	up	correct
HUC.TO	Horizons Crude Oil ETF	20260319	25.66	25.93	25.18	25.44	152800	25.44	down	down	correct
HUG.TO	Horizons Gold ETF	20260319	33.76	34.35	33.7	34.26	18000	34.26	up	up	correct
HULC-U.TO	Horizons US Large Cap Index ETF	20260319	80.74	80.82	80.43	80.73	800	80.73	down	down	correct
HULC.TO	Horizons US Large Cap Index ETF	20260319	110.83	111.16	110.49	111.1	4400	111.1	up	up	correct
HUN.TO	Horizons Natural Gas ETF	20260319	9.22	9.33	8.72	8.77	103800	8.77	down	down	correct
HURA.TO	Horizons Global Uranium Index ETF	20260319	54.68	55.5	53.6	55.27	31300	55.27	up	up	correct
HUT.TO	Hut 8 Mining Corp	20260319	65.19	69.92	64.12	68.87	851600	68.87	up	up	correct
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20260319	20.07	20.24	20.07	20.13	134000	19.8679	up	up	correct
HUV.TO	BetaPro S&P 500 VIX Short-Term Futures ETF	20260319	24.99	25.23	22.73	23.17	174040	23.17	down	down	correct
HUZ.TO	Horizons Silver ETF	20260319	27.95	29.85	27.73	29.8	67600	29.8	up	up	correct
HWO.TO	High Arctic Energy Services Inc	20260319	0.86	0.86	0.86	0.86	0	0.86
HWX.TO	Headwater Exploration Inc	20260319	12.52	13.04	12.52	12.95	1101100	12.8403	up	up	correct
HXDM-U.TO	Horizons Intl Developed Markets Equity Index ETF	20260319	42.09	43.04	42.09	43.04	2766	43.04	up	up	correct
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20260319	57.81	58.92	57.77	58.81	29100	58.81	up	up	correct
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20260319	48.91	50.05	48.75	49.92	10300	49.92	up	up	correct
HXH.TO	Horizons Cdn High Dividend Index ETF	20260319	74	74.39	74	74.17	500	74.17	up	down	incorrect
HXQ-U.TO	Horizons NASDAQ-100 Index ETF	20260319	69.5	71.13	69.42	70	10800	70	up	down	incorrect
HXQ.TO	Horizons NASDAQ-100 Index ETF	20260319	95.61	96.36	95.23	96.14	18400	96.14	up	down	incorrect
HXS.TO	Horizons S&P 500 Index ETF	20260319	93.41	93.98	93.15	93.78	40100	93.78	up	down	incorrect
HXX.TO	Horizons Europe 50 Index ETF	20260319	62.57	63.94	62.53	63.94	11000	63.94	up	down	incorrect
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20260319	10.91	10.91	10.91	10.91	1500	10.8218
HZD.TO	BetaPro Silver -2x Daily Bear ETF	20260319	4.47	4.58	4.04	4.04	3076258	4.04	down	down	correct
HZU.TO	BetaPro Silver 2x Daily Bull ETF	20260319	67.62	76.46	64.5	76.36	412946	76.36	up	up	correct
IAG.TO	iA Financial Corporation Inc	20260319	149.16	149.21	147.11	147.18	355000	147.18	down	up	incorrect
ICE.TO	Canlan Ice Sports Corp	20260319	4.1	4.1	4.03	4.03	1200	4.0005	down	down	correct
ICPB.TO	IA Clarington Core Plus Bond Fund	20260319	9.35	9.36	9.35	9.36	18200	9.2778	up	up	correct
IFA.TO	iFabric Corp	20260319	2.97	2.97	2.77	2.9	7000	2.9	down	down	correct
IFC-PA.TO	Intact Financial Corporation	20260319	22.45	22.48	22.45	22.48	1400	22.48	up	up	correct
IFC-PC.TO	Intact Financial Corporation	20260319	24.73	24.85	24.73	24.85	300	24.85	up	up	correct
IFC-PE.TO	Intact Financial Corporation	20260319	23.86	23.86	23.86	23.86	0	23.86
IFC-PF.TO	Intact Financial Corporation	20260319	23.51	23.61	23.51	23.61	300	23.61	up	up	correct
IFC-PG.TO	Intact Financial Corporation	20260319	25.26	25.3	25.26	25.26	1300	25.26
IFC-PI.TO	Intact Financial Corporation	20260319	24.3	24.3	24.3	24.3	0	24.3
IFC.TO	Intact Financial Corporation	20260319	254.45	254.45	247.48	247.89	466400	247.89	down	down	correct
IFP.TO	Interfor Corporation	20260319	8.55	8.72	8.31	8.57	336100	8.57	up	up	correct
IFRF.TO	IA Clarington Floating Rate Income Fund	20260319	7.65	7.65	7.65	7.65	0	7.65
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20260319	16.17	16.34	16.17	16.34	700	16.34	up	up	correct
IGB.TO	Purpose Global Bond Class	20260319	18.03	18.09	18.03	18.08	13900	17.9356	up	up	correct
IGCF.TO	PIMCO Investment Grade Credit Fund (Canada)	20260319	16.38	16.38	16.38	16.38	0	16.2638
IGM.TO	IGM Financial Inc	20260319	63.77	63.77	62.06	62.45	537106	61.8424	down	down	correct
III.TO	Imperial Metals Corporation	20260319	7.25	7.31	6.84	7.19	454200	7.19	down	down	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20260319	13.29	13.29	13.22	13.25	363482	13.1838	down	down	correct
ILGB.TO	IA Clarington Loomis Global Multisector Bond Fund	20260319	8.8	8.8	8.8	8.8	0	8.7147
IMG.TO	IAMGOLD Corporation	20260319	22.39	23.22	21.78	23.14	3648900	23.14	up	down	incorrect
IMO.TO	Imperial Oil Limited	20260319	172.52	178.22	172.25	174.38	984300	174.38	up	down	incorrect
IMP.TO	Intermap Technologies Corporation	20260319	1.35	1.38	1.29	1.33	108700	1.33	down	up	incorrect
INC-UN.TO	Income Financial Trust	20260319	8.25	8.25	8.25	8.25	0	8.0951
INO-UN.TO	Inovalis Real Estate Investment Trust	20260319	0.94	0.97	0.92	0.96	17900	0.96	up	down	incorrect
INOC.TO	Horizons Inovestor Canadian Equity Index ETF	20260319	17.79	17.79	17.79	17.79	0	17.7721
IPCO.TO	International Petroleum Corporation	20260319	37	38.36	36.99	37.81	273600	37.81	up	up	correct
IPO.TO	InPlay Oil Corp	20260319	17.75	18.82	17.71	18.41	253300	18.3141	up	up	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260319	32.15	32.52	32.15	32.52	700	32.52	up	up	correct
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260319	36.06	36.06	36.06	36.06	0	35.9055
ISIF.TO	IA Clarington Strategic Income Fund	20260319	12.93	12.93	12.93	12.93	0	12.93
ITH.TO	International Tower Hill Mines Ltd	20260319	2.68	2.87	2.65	2.81	157400	2.81	up	up	correct
IVN.TO	Ivanhoe Mines Ltd	20260319	11.34	11.34	10.53	11.11	5865800	11.11	down	down	correct
IVQ.TO	Invesque Inc	20260319	0.125	0.125	0.125	0.125	6000	0.125
JAG.TO	Jaguar Mining Inc	20260319	6.37	6.69	6	6.58	396400	6.58	up	up	correct
JAPN-B.TO	CI WisdomTree Japan Equity Index ETF	20260319	44.59	44.62	44.59	44.62	400	44.62	up	up	correct
JAPN.TO	CI WisdomTree Japan Equity Index ETF	20260319	68.16	68.92	67.7	68.9	1400	68.6467	up	up	correct
JFS-UN.TO	JFT Strategies Fund	20260319	27.17	27.3	27.03	27.3	5125	27.3	up	up	correct
JOY.TO	Journey Energy Inc	20260319	5.25	5.56	5.155	5.37	520000	5.37	up	up	correct
JWEL.TO	Jamieson Wellness Inc	20260319	33.59	33.59	32.98	33.54	91900	33.54	down	down	correct
K.TO	Kinross Gold Corporation	20260319	36	37.71	35.86	37.6	4952100	37.6	up	up	correct
KBL.TO	K-Bro Linen Inc	20260319	34.91	35.09	34.56	34.9	22563	34.7076	down	down	correct
KEI.TO	Kolibri Global Energy Inc	20260319	6.37	6.77	6.35	6.53	33700	6.53	up	down	incorrect
KEL.TO	Kelt Exploration Ltd	20260319	9.28	9.62	9.28	9.35	1054900	9.35	up	down	incorrect
KEY.TO	Keyera Corp	20260319	53.23	53.98	53.04	53.63	2279100	53.63	up	down	incorrect
KILO-B.TO	Purpose Gold Bullion Fund	20260319	74.3	75.55	73.88	75.52	57700	75.52	up	down	incorrect
KILO-U.TO	Purpose Gold Bullion Fund	20260319	71.3	71.67	70.8	71.49	3766	71.49	up	down	incorrect
KILO.TO	Purpose Gold Bullion Fund	20260319	65.69	66.6	64.97	66.37	82200	66.37	up	down	incorrect
KITS.TO	Kits Eyecare Ltd	20260319	14.05	14.285	13.7	14.12	189200	14.12	up	up	correct
KLS.TO	Kelso Technologies Inc	20260319	0.15	0.17	0.15	0.17	7500	0.17	up	up	correct
KMP-UN.TO	Killam Apartment Real Estate Investment Trust	20260319	16.08	16.15	15.95	16.08	352570	15.9627
KNT.TO	K92 Mining Inc	20260319	20.27	21.36	19.76	21.12	1660000	21.12	up	up	correct
KPT.TO	KP Tissue Inc	20260319	10.94	10.94	10.75	10.86	8700	10.6833	down	down	correct
KRN.TO	Karnalyte Resources Inc	20260319	0.38	0.39	0.37	0.39	45600	0.39	up	up	correct
KXS.TO	Kinaxis Inc	20260319	135.53	137	134.06	136.55	128300	136.55	up	up	correct
L.TO	Loblaw Companies Limited	20260319	62.95	63.45	61.61	61.87	1454400	61.87	down	down	correct
LABS.TO	MediPharm Labs Corp	20260319	0.07	0.07	0.065	0.065	777600	0.065	down	down	correct
LAC.TO	Lithium Americas Corp	20260319	5.6	5.62	5.175	5.53	2320607	5.53	down	down	correct
LAM.TO	Laramide Resources Ltd	20260319	0.73	0.73	0.67	0.71	390500	0.71	down	down	correct
LAS-A.TO	Lassonde Industries Inc	20260319	223.05	226.7	223.05	223.23	400	223.23	up	up	correct
LB-PH.TO	LB-PH	20260319	24.85	24.85	24.85	24.85	2000	24.85
LB.TO	Laurentian Bank of Canada	20260319	40.2	40.23	40.12	40.23	229171	39.763	up	up	correct
LBS-PA.TO	LBS-PA	20260319	12.443	12.4775	12.4315	12.466	35100	10.6584	up	up	correct
LBS.TO	Life & Banc Split Corp	20260319	11.32	11.32	10.95	11.01	180205	9.4096	down	down	correct
LCFS.TO	Tidewater Renewables Ltd	20260319	6.35	6.55	6.14	6.55	12200	6.55	up	up	correct
LCS-PA.TO	LCS-PA	20260319	10.51	10.51	10.51	10.51	400	10.3375
LCS.TO	Brompton Lifeco Split Corp	20260319	8.34	8.42	8	8.27	16800	8.1352	down	down	correct
LEAD-B.TO	Evolve Future Leadership Fund - Hedged ETF	20260319	21.13	21.22	21.13	21.22	4600	20.8025	up	up	correct
LEAD.TO	Evolve Future Leadership Hedged	20260319	19.36	19.57	19.36	19.41	10100	18.9893	up	up	correct
LFE-PB.TO	Canadian Life Companies Split Corp	20260319	10.55	10.57	10.53	10.55	125325	10.434
LFE.TO	Canadian Life Companies Split Corp	20260319	6.89	6.89	6.78	6.83	107500	6.6434	down	down	correct
LGD.TO	Liberty Gold Corp	20260319	0.99	1.03	0.94	1	4023000	1	up	up	correct
LGO.TO	Largo Resources Ltd	20260319	1.53	1.58	1.48	1.56	267900	1.56	up	up	correct
LIF.TO	Labrador Iron Ore Royalty Corporation	20260319	27.72	27.77	26.95	27.31	464418	27.0275	down	down	correct
LIFE-B.TO	Evolve Global Healthcare Enhanced Yield Fund UnHedged Units	20260319	22.35	22.4	22.32	22.4	1057	21.9313	up	up	correct
LIFE-U.TO	Evolve Global Healthcare Enhanced Yield Fund	20260319	18.68	18.68	18.68	18.68	0	18.2837
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20260319	17.88	17.89	17.75	17.82	110500	17.4324	down	down	correct
LNF.TO	Leon's Furniture Limited	20260319	25.23	25.67	25	25.38	19300	25.38	up	up	correct
LNR.TO	Linamar Corporation	20260319	84.77	84.9	82.77	84	96662	83.7178	down	down	correct
LONG.TO	CI Global Longevity Economy Fund Series ETF	20260319	37.3	37.3	37.3	37.3	0	37.3
LS.TO	Middlefield Healthcare & Life Sciences ETF	20260319	11.25	11.27	11.25	11.27	274	11.27	up	up	correct
LSPD.TO	Lightspeed POS Inc	20260319	12.34	12.38	12.035	12.16	489200	12.16	down	down	correct
LUC.TO	Lucara Diamond Corp	20260319	0.29	0.29	0.26	0.26	1540200	0.26	down	down	correct
LUG.TO	Lundin Gold Inc	20260319	96.35	98.78	93.06	98.14	672600	98.14	up	up	correct
LUN.TO	Lundin Mining Corporation	20260319	30.5	31.22	29.25	30.84	4116500	30.812	up	up	correct
MAL.TO	Magellan Aerospace Corporation	20260319	22.19	22.4	21.28	21.99	48200	21.99	down	up	incorrect
MARI.TO	Marimaca Copper Corp	20260319	8.31	8.34	7.77	8.22	496100	8.22	down	up	incorrect
MBAL.TO	Mackenzie Balanced Allocation ETF	20260319	28.01	28.14	28.01	28.14	11948	28.0278	up	up	correct
MBX.TO	Microbix Biosystems Inc	20260319	0.25	0.26	0.25	0.25	15800	0.25
MCB.TO	McCoy Global Inc	20260319	2.18	2.28	2.17	2.21	79500	2.21	up	up	correct
MCLC.TO	Manulife Multifactor Canadian Large Cap Index ETF	20260319	53.62	53.83	53.47	53.83	2400	53.83	up	up	correct
MCON.TO	Mackenzie Conservative Allocation ETF	20260319	23.83	23.83	23.83	23.83	0	23.73
MCSB.TO	Mackenzie Canadian Short Term Fixed Income ETF	20260319	19.86	19.87	19.86	19.87	3800	19.7666	up	up	correct
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20260319	62.12	62.44	61.4	62.44	1100	62.44	up	up	correct
MDI.TO	Major Drilling Group International Inc	20260319	15.35	15.35	14.46	14.89	373100	14.89	down	down	correct
MDNA.TO	Medicenna Therapeutics Corp	20260319	0.75	0.75	0.7	0.725	64400	0.725	down	down	correct
MDP.TO	Medexus Pharmaceuticals Inc	20260319	3.13	3.23	3.1	3.14	9400	3.14	up	up	correct
MEME-B.TO	Manulife Multifactor Emerging Markets Index ETF	20260319	37.11	37.11	37.08	37.09	402	37.09	down	down	correct
MEQ.TO	Mainstreet Equity Corp	20260319	177.04	178.5	177.04	177.05	2800	176.972	up	up	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20260319	22.1	22.1	21.68	21.85	10464	21.85	down	down	correct
MFC-PC.TO	Manulife Financial Corporation	20260319	21.5	21.56	21.05	21.27	12904	21.27	down	down	correct
MFC-PF.TO	Manulife Financial Corporation	20260319	19.56	19.6	19.4	19.6	4307	19.6	up	up	correct
MFC-PI.TO	MFC-PI	20260319	25.48	25.48	25.48	25.48	100	25.48
MFC-PJ.TO	Manulife Financial Corporation	20260319	25.55	25.55	25.5	25.5	2100	25.5	down	down	correct
MFC-PK.TO	Manulife Financial Corporation	20260319	25.31	25.4	25.15	25.19	2246	25.19	down	up	incorrect
MFC-PL.TO	Manulife Financial Corporation	20260319	25	25	24.9	24.9	500	24.9	down	up	incorrect
MFC-PM.TO	Manulife Financial Corp PREF SE	20260319	24.81	24.81	24.6	24.6	600	24.6	down	up	incorrect
MFC-PN.TO	Manulife Financial Corporation	20260319	24.18	24.18	24.18	24.18	0	24.18
MFC-PP.TO	MFC-PP	20260319	19.1	19.1	19.1	19.1	4000	19.1
MFC-PQ.TO	MFC-PQ	20260319	25.395	25.395	25.35	25.35	900	25.35	down	up	incorrect
MFC.TO	Manulife Financial Corporation	20260319	46.6	46.91	46.2	46.57	3578900	46.57	down	down	correct
MFC650.TO	Mackenzie Canadian Growth Fund - A	20260319	45.9429	45.9429	45.9429	45.9429	0	45.9429
MFI.TO	Maple Leaf Foods Inc	20260319	29.4	29.4	28.65	28.67	483300	28.67	down	down	correct
MFT.TO	Mackenzie Floating Rate Income ETF	20260319	15.66	15.66	15.64	15.64	6700	15.4549	down	down	correct
MG.TO	Magna International Inc	20260319	73.17	73.36	71.2	72.35	2233100	72.35	down	down	correct
MGA.TO	Mega Uranium Ltd	20260319	0.55	0.56	0.52	0.56	1936300	0.56	up	down	incorrect
MGAB.TO	Mackenzie Global Fixed Income Allocation ETF	20260319	16.78	16.78	16.78	16.78	0	16.6791
MGB.TO	Mackenzie Core Plus Global Fixed Income ETF	20260319	15.99	15.99	15.99	15.99	200	15.9004
MGRW.TO	Mackenzie Growth Allocation ETF	20260319	33.05	33.05	33.05	33.05	300	32.9216
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20260319	19.49	19.5	19.49	19.5	200	19.3874	up	down	incorrect
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20260319	17.43	17.44	17.37	17.42	119322	17.3306	down	up	incorrect
MINT-B.TO	Manulife Multifactor Developed International Index ETF	20260319	40.59	40.59	40.59	40.59	400	40.59
MINT.TO	Manulife Multifactor Developed International Index ETF (Hedged)	20260319	43.92	44.2	43.8	44.2	900	44.2	up	up	correct
MIVG.TO	Mackenzie Ivy Global Equity ETF	20260319	36.49	36.9	36.48	36.9	1400	36.9	up	up	correct
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20260319	19.01	19.06	18.99	19.04	86200	18.9346	up	up	correct
MKP.TO	MCAN Mortgage Corporation	20260319	22.58	22.58	21.98	22.2	58400	22.2	down	down	correct
MMP-UN.TO	Precious Metals And Mining Trust	20260319	3.41	3.78	3.36	3.69	18683	3.671	up	up	correct
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20260319	51.55	53.94	51.5	53.94	18900	53.94	up	up	correct
MNT-U.TO	MNT-U	20260319	46.65	46.65	45.89	45.9	300	45.9	down	down	correct
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20260319	63.03	64.55	62.96	63.9	73800	63.9	up	up	correct
MPC-C.TO	Madison Pacific Properties Inc	20260319	4.65	4.65	4.65	4.65	13000	4.65
MPC.TO	Madison Pacific Properties Inc	20260319	4.89	4.89	4.89	4.89	500	4.89
MPCT-UN.TO	Dream Impact Trust	20260319	1.58	1.6	1.58	1.58	11600	1.58
MPVD.TO	Mountain Province Diamonds Inc	20260319	0.06	0.06	0.06	0.06	135000	0.06
MRC.TO	Morguard Corporation	20260319	114.76	115.02	114.76	115.02	1200	115.02	up	up	correct
MRD.TO	Melcor Developments Ltd	20260319	18.53	18.63	18.34	18.49	7100	17.99	down	up	incorrect
MRE.TO	Martinrea International Inc	20260319	9.1	9.1	8.88	8.92	109915	8.871	down	up	incorrect
MRG-UN.TO	Morguard North American Residential Real Estate Investment Trust	20260319	17.01	17.02	16.75	16.75	20887	16.6194	down	up	incorrect
MRT-UN.TO	Morguard Real Estate Investment Trust	20260319	6.65	6.67	6.55	6.6	5065	6.5601	down	up	incorrect
MRU.TO	Metro Inc	20260319	94.78	94.78	93	93.77	467700	93.77	down	down	correct
MSV.TO	Minco Silver Corporation	20260319	0.46	0.46	0.43	0.46	163300	0.46
MTL.TO	Mullen Group Ltd	20260319	16.35	16.37	15.87	16.07	347700	15.9474	down	down	correct
MTY.TO	MTY Food Group Inc	20260319	39.44	39.5	38.6	39.05	61600	39.05	down	down	correct
MUB.TO	Mackenzie Unconstrained Bond ETF	20260319	18.05	18.07	18.01	18.05	52500	17.9315
MULC-B.TO	Manulife Multifactor U.S. Large Cap Index ETF	20260319	65.55	65.55	65.55	65.55	100	65.55
MULC.TO	Manulife Multifactor U.S. Large Cap Index ETF (Hedged)	20260319	57.62	57.62	57.62	57.62	400	57.62
MUMC-B.TO	Manulife Multifactor U.S. Mid Cap Index ETF	20260319	55.99	55.99	55.99	55.99	100	55.99
MUMC.TO	Manulife Multifactor U.S. Mid Cap Index ETF (Hedged)	20260319	48.4	48.4	48.4	48.4	0	48.4
MUSC.TO	Manulife Multifactor U.S. Small Cap Index ETF (Hedged)	20260319	37.96	37.96	37.96	37.96	0	37.96
MUX.TO	McEwen Mining Inc	20260319	26.39	27.08	25.61	26.82	101800	26.82	up	up	correct
MX.TO	Methanex Corporation	20260319	73.7	79.81	73.5	77.51	719900	77.51	up	up	correct
MXG.TO	Maxim Power Corp	20260319	4.4	4.5	4.33	4.5	4100	4.5	up	up	correct
NA-PC.TO	National Bank of Canada	20260319	26.56	26.56	26.5	26.54	3289	26.0985	down	down	correct
NA-PE.TO	National Bank of Canada	20260319	25.79	25.79	25.7	25.71	2500	25.3448	down	down	correct
NA-PG.TO	National Bank of Canada	20260319	26.65	26.66	26.65	26.65	2650	26.2057
NA-PS.TO	National Bank of Canada	20260319	26.22	26.24	26.2	26.2	4500	25.811	down	down	correct
NA.TO	National Bank of Canada	20260319	180.78	181.09	178.08	178.25	2347210	177.0047	down	down	correct
NALT.TO	NBI Liquid Alternatives ETF	20260319	24.38	24.45	24.26	24.28	4500	23.5257	down	down	correct
NANO.TO	Nano One Materials Corp	20260319	0.93	0.93	0.9	0.91	65200	0.91	down	down	correct
NCF.TO	Northcliff Resources Ltd	20260319	0.35	0.35	0.325	0.33	215400	0.33	down	down	correct
NDIV.TO	NBI Canadian Dividend Income ETF	20260319	40.52	40.52	40.52	40.52	0	40.3794
NDM.TO	Northern Dynasty Minerals Ltd	20260319	1.67	1.74	1.63	1.73	2213600	1.73	up	up	correct
NEO.TO	Neo Performance Materials Inc	20260319	21.75	22.9	19.2	20.47	677200	20.47	down	down	correct
NEXT.TO	NextSource Materials Inc	20260319	0.27	0.27	0.24	0.26	250100	0.26	down	down	correct
NFI.TO	NFI Group Inc	20260319	18.08	18.22	17.55	18.1	306900	18.1	up	up	correct
NG.TO	NovaGold Resources Inc	20260319	11.13	11.22	10.29	10.82	851200	10.82	down	down	correct
NGD.TO	New Gold Inc	20260319	11.89	12.56	11.63	12.47	2092219	12.47	up	up	correct
NGPE.TO	NBI Global Private Equity ETF	20260319	42.07	42.07	42.07	42.07	200	42.07
NHYB.TO	NBI High Yield Bond ETF	20260319	21.5	21.5	21.5	21.5	0	21.3264
NINT.TO	NBI Active International Equity ETF	20260319	25.47	25.47	25.47	25.47	0	25.47
NOA.TO	North American Construction Group Ltd	20260319	18.41	19.18	18.32	19	105200	18.8846	up	up	correct
NOVB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - November	20260319	47.55	47.57	47.55	47.57	1300	47.57	up	up	correct
NPI-PA.TO	NPI-PA	20260319	24.85	24.85	24.73	24.77	4458	24.4136	down	down	correct
NPI-PB.TO	NPI-PB	20260319	23.13	23.13	23.13	23.13	0	22.8205
NPI.TO	Northland Power Inc	20260319	22.14	22.17	21.85	22.1	793357	21.986	down	up	incorrect
NPK.TO	Verde Agritech Plc	20260319	1.1	1.16	1.05	1.09	90800	1.09	down	up	incorrect
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20260319	26.53	26.69	26.39	26.51	5600	26.3119	down	up	incorrect
NREA.TO	NBI Global Real Assets Income ETF	20260319	27.5	27.65	27.37	27.63	7000	27.5644	up	down	incorrect
NSCB.TO	NBI Sustainable Canadian Bond ETF	20260319	22.44	22.45	22.41	22.44	2100	22.325
NSCC.TO	NBI Sustainable Canadian Corporate Bond ETF	20260319	22.51	22.59	22.51	22.52	5200	22.4003	up	up	correct
NSCE.TO	NBI Sustainable Canadian Equity ETF	20260319	47.01	47.01	46.53	46.72	1300	46.569	down	down	correct
NSGE.TO	NBI Sustainable Global Equity ETF	20260319	38.73	38.73	38.73	38.73	200	38.73
NTR.TO	Nutrien Ltd	20260319	107.19	108.37	103.85	104.5	2465900	103.749	down	down	correct
NUAG.TO	New Pacific Metals Corp	20260319	4.8	5.04	4.56	4.92	452000	4.92	up	up	correct
NUBF.TO	NBI Unconstrained Fixed Income ETF	20260319	21.02	21.04	21.02	21.04	900	20.9003	up	up	correct
NUSA.TO	NBI Active U.S. Equity ETF	20260319	45.98	46.03	45.8	46.03	1600	46.02	up	up	correct
NVO.TO	Novo Resources Corp	20260319	0.085	0.09	0.08	0.09	1331000	0.09	up	up	correct
NWC.TO	The North West Company Inc	20260319	54.11	54.11	52.6	53.17	138670	52.7631	down	down	correct
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20260319	5.43	5.43	5.31	5.34	869768	5.2806	down	down	correct
NXE.TO	NexGen Energy Ltd	20260319	15.5	15.79	14.84	15.64	2764000	15.64	up	up	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20260319	9.67	9.79	9.67	9.75	8600	9.75	up	up	correct
NXF.TO	CI Energy Giants Covered Call ETF	20260319	7.17	7.32	7.17	7.23	53400	7.0237	up	up	correct
NXR-UN.TO	Nexus Real Estate Investment Trust	20260319	7.64	7.65	7.55	7.61	230068	7.505	down	down	correct
NXTG.TO	First Trust Indxx NextG ETF	20260319	15.51	15.51	15.51	15.51	0	15.51
OBE.TO	Obsidian Energy Ltd	20260319	11.66	12.36	11.66	12.02	515900	12.02	up	down	incorrect
OGC.TO	OceanaGold Corporation	20260319	40.4	42.05	39.42	41.72	1829300	41.72	up	down	incorrect
OGD.TO	Orbit Garant Drilling Inc	20260319	1.81	1.88	1.81	1.81	29500	1.81
OGI.TO	OrganiGram Holdings Inc	20260319	1.89	1.9	1.82	1.9	252500	1.9	up	down	incorrect
OLA.TO	Orla Mining Ltd	20260319	18.51	18.84	17.06	18.46	1329000	18.46	down	up	incorrect
OLY.TO	Olympia Financial Group Inc	20260319	120.57	122.09	120	120.14	1500	118.9644	down	up	incorrect
ONEB.TO	ONE North American Core Plus Bond ETF	20260319	49.18	49.21	49.18	49.2	500	49.0081	up	up	correct
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20260319	26.09	26.09	26.09	26.09	0	25.9891
ONEQ.TO	ONE Global Equity ETF	20260319	50.85	50.85	50.85	50.85	100	50.6545
ONEX.TO	Onex Corporation	20260319	98.11	98.61	95.84	97.51	135166	97.417	down	down	correct
OR.TO	Osisko Gold Royalties Ltd	20260319	48.66	48.66	46.09	47.5	792557	47.4256	down	up	incorrect
ORV.TO	Orvana Minerals Corp	20260319	1.49	1.49	1.31	1.45	283200	1.45	down	down	correct
OTEX.TO	Open Text Corporation	20260319	31.14	31.97	30.74	31.01	1595100	31.01	down	down	correct
OVV.TO	Ovintiv Inc	20260319	76.97	79.12	76.97	78.23	339700	78.23	up	up	correct
PAAS.TO	Pan American Silver Corp	20260319	65.59	66.53	63.09	66.32	1655600	66.32	up	up	correct
PAYF.TO	Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund	20260319	18.16	18.16	18.16	18.16	0	17.886
PBD.TO	Purpose Fund Corp. - Purpose Total Return Bond Fund	20260319	16.36	16.36	16.36	16.36	0	16.2422
PBH.TO	Premium Brands Holdings Corporation	20260319	90.46	90.65	85.97	87.05	433166	86.1397	down	down	correct
PBI-B.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260319	60.88	60.88	60.88	60.88	0	60.88
PBI.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260319	46.45	46.53	46.45	46.52	1400	46.52	up	up	correct
PBL.TO	Pollard Banknote Limited	20260319	18.3	18.45	18.27	18.39	5704	18.3383	up	up	correct
PBY-UN.TO	Canso Credit Trust - Canso Credit Income Fund	20260319	15.85	15.85	15.85	15.85	1100	15.7684
PCOR.TO	PIMCO Managed Core Bond Pool	20260319	18.01	18.22	18.01	18.22	16200	18.117	up	up	correct
PD.TO	Precision Drilling Corporation	20260319	131.05	138.65	131.05	134.88	129500	134.88	up	up	correct
PDC.TO	Invesco Canadian Dividend Index ETF	20260319	44.2	44.2	44.05	44.16	1800	43.9007	down	down	correct
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20260319	39.39	39.47	39.33	39.41	4700	39.2052	up	up	correct
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20260319	9.37	9.37	9.24	9.26	22200	9.0738	down	down	correct
PDV-PA.TO	PDV-PA	20260319	10.94	10.94	10.94	10.94	0	10.8283
PDV.TO	Prime Dividend Corp	20260319	11.2	11.2	11.2	11.2	0	11.017
PET.TO	Pet Valu Holdings Ltd	20260319	22.1	22.17	21.66	21.77	181600	21.6373	down	up	incorrect
PEY.TO	Peyto Exploration & Development Corp	20260319	28.1	28.98	27.8	28.56	1762300	28.3249	up	down	incorrect
PFAE.TO	Picton Mahoney Fortified Active Extension Alternative Fund	20260319	25.66	25.93	25.66	25.92	6500	25.92	up	down	incorrect
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20260319	10.1	10.14	10.1	10.14	75900	10.0379	up	up	correct
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20260319	19.47	19.5	19.47	19.49	8900	19.4124	up	up	correct
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20260319	20.28	20.87	20.28	20.75	6500	20.75	up	up	correct
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20260319	15.875	15.88	15.79	15.85	12400	15.85	down	down	correct
PFMS.TO	Picton Mahoney Fortified Multi-Strategy Alternative Fund	20260319	15.37	15.37	15.37	15.37	11100	15.37
PFSS.TO	Picton Mahoney Fortified Special Situations Alternative Fund	20260319	9.43	9.45	9.43	9.45	10500	9.3434	up	up	correct
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20260319	7.11	7.12	7.05	7.1	20700	6.9869	down	up	incorrect
PHE-B.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260319	43.63	43.63	43.63	43.63	0	43.63
PHE.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260319	38.68	38.68	38.68	38.68	0	38.68
PHW.TO	Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund	20260319	20.4	20.4	20.4	20.4	0	20.1185
PHX.TO	PHX Energy Services Corp	20260319	13.24	13.66	13.1	13.23	476303	13.0331	down	up	incorrect
PHYS-U.TO	PHYS-U	20260319	34.72	35.06	34.25	34.99	35200	34.99	up	down	incorrect
PHYS.TO	Sprott Physical Gold Trust	20260319	47.52	48.22	46.9	48.13	459600	48.13	up	down	incorrect
PIC-A.TO	Premium Income Corporation	20260319	8.74	8.79	8.68	8.74	24722	7.8726
PIC-PA.TO	PIC-PA	20260319	16.41	16.45	16.4	16.41	26300	16.3055
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20260319	30.51	30.51	30.51	30.51	500	30.3559
PIF.TO	Polaris Infrastructure Inc	20260319	11.96	12.03	11.86	11.99	50700	11.99	up	up	correct
PINC.TO	Purpose Multi-Asset Income Fund	20260319	20.7	20.7	20.7	20.7	100	20.5359
PINV.TO	Purpose Global Innovators Fund ETF	20260319	25.33	25.33	25.33	25.33	0	25.33
PLDI.TO	PIMCO Low Duration Monthly Income Fund (Canada)	20260319	18.65	18.65	18.65	18.65	1100	18.5313
PLZ-UN.TO	Plaza Retail REIT	20260319	4.38	4.38	4.25	4.27	43574	4.2241	down	down	correct
PME.TO	Sentry Select Primary Metals Corp	20260319	5.04	5.04	4.68	4.9	6000	4.8699	down	down	correct
PMIF-U.TO	PIMCO Monthly Income Fund (Canada)	20260319	19.74	19.81	19.74	19.81	9000	19.6395	up	up	correct
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20260319	18.12	18.13	18.05	18.12	253873	17.9636
PMM.TO	Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund	20260319	26.75	26.75	26.75	26.75	100	26.75
PMNT.TO	PIMCO Global Short Maturity Fund (Canada)	20260319	18.74	18.74	18.74	18.74	500	18.6322
PNC-A.TO	Postmedia Network Canada Corp	20260319	0.9	0.9	0.9	0.9	0	0.9
PNC-B.TO	Postmedia Network Canada Corp	20260319	0.95	0.95	0.95	0.95	0	0.95
PNE.TO	Pine Cliff Energy Ltd	20260319	0.69	0.7	0.67	0.67	536900	0.669	down	down	correct
PNP.TO	Pinetree Capital Ltd	20260319	9.3	9.3	8.86	9.2	7500	9.2	down	down	correct
POU.TO	Paramount Resources Ltd	20260319	29.69	30.1	29.49	29.77	694650	29.7151	up	up	correct
POW-PA.TO	POW-PA	20260319	24.8	24.8	24.74	24.75	5300	24.3993	down	down	correct
POW-PB.TO	POW-PB	20260319	24.09	24.09	23.9	23.97	3672	23.6355	down	down	correct
POW-PC.TO	Power Corp of Canada 5.80%	20260319	25.32	25.32	25.3	25.3	8100	24.9392	down	down	correct
POW-PD.TO	Power Corp of Canada NON-CUM 1ST PFD SHS	20260319	23.01	23.06	22.6	22.6	48875	22.2875	down	down	correct
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20260319	24.88	24.9	24.77	24.87	10518	24.5183	down	down	correct
POW.TO	Power Corporation of Canada	20260319	63.68	65.22	62.5	63.83	3476224	63.1868	up	up	correct
PPL-PA.TO	Pembina Pipeline Corporation	20260319	25.05	25.08	25.05	25.08	500	24.6825	up	up	correct
PPL-PC.TO	Pembina Pipeline Corporation	20260319	24.8	24.94	24.8	24.94	16900	24.5726	up	up	correct
PPL-PE.TO	Pembina Pipeline Corporation	20260319	25.8	25.8	25.8	25.8	800	25.3846
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20260319	25.92	25.92	25.92	25.92	600	25.92
PPL-PFE.TO	Pembina Pipeline Corporation	20260319	26.14	26.14	26.01	26.01	2000	26.01	down	down	correct
PPL-PG.TO	Pembina Pipeline Corporation	20260319	25.43	25.43	25.42	25.42	37700	25.0597	down	down	correct
PPL-PO.TO	Pembina Pipeline Corporation	20260319	25.33	25.35	25.3	25.35	800	25.35	up	up	correct
PPL-PQ.TO	Pembina Pipeline Corporation	20260319	25.46	25.46	25.46	25.46	1710	25.46
PPL.TO	Pembina Pipeline Corporation	20260319	60.28	61.33	60.15	61.33	4728500	61.33	up	up	correct
PPR.TO	Prairie Provident Resources Inc	20260319	0.45	0.45	0.45	0.45	5500	0.45
PPTA.TO	Midas Gold Corp.	20260319	36.51	37.72	35.47	36.58	255400	36.58	up	up	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20260319	10.33	10.33	10.33	10.33	7000	10.245
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20260319	38.76	38.8	38.64	38.8	2500	38.5908	up	up	correct
PREF.TO	Evolve Dividend Stability Preferred Share Index ETF	20260319	10.53	10.54	10.52	10.54	3000	10.4243	up	up	correct
PRM-PA.TO	Big Pharma Split Corp	20260319	10.27	10.27	10.27	10.27	0	10.0433
PRM.TO	Big Pharma Split Corp	20260319	14.05	14.05	14.02	14.02	1800	13.8091	down	down	correct
PRN.TO	Profound Medical Corp	20260319	7.36	7.36	7.03	7.06	18900	7.06	down	down	correct
PRP.TO	Purpose Conservative Income Fund Series ETF	20260319	20.2	20.2	20.2	20.2	0	20.0803
PRQ.TO	Petrus Resources Ltd	20260319	1.84	1.95	1.82	1.9	155900	1.8902	up	down	incorrect
PRU.TO	Perseus Mining Limited	20260319	4.21	4.41	4.2	4.4	104800	4.4	up	down	incorrect
PRV-UN.TO	Pro Real Estate Investment Trust	20260319	6.37	6.4	6.26	6.32	28262	6.2449	down	up	incorrect
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20260319	50.07	50.07	50.06	50.065	115239	49.8811	down	up	incorrect
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20260319	18.06	18.08	18	18.05	12611	17.954	down	up	incorrect
PSD.TO	Pulse Seismic Inc	20260319	4.71	4.85	4.56	4.64	79100	4.64	down	up	incorrect
PSI.TO	Pason Systems Inc	20260319	12.81	13.055	12.73	12.89	105800	12.89	up	up	correct
PSK.TO	PrairieSky Royalty Ltd	20260319	32.18	33.19	32.18	32.4	733300	32.135	up	up	correct
PSLV-U.TO	PSLV-U	20260319	22.3	22.99	21.9	22.97	53900	22.97	up	up	correct
PSLV.TO	Sprott Physical Silver Trust	20260319	30.2	32.2	29.74	32.2	831900	32.2	up	up	correct
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20260319	100.21	100.22	100.21	100.21	13200	99.6143
PTB.TO	Invesco Tactical Bond ETF	20260319	15.94	15.94	15.94	15.94	0	15.94
PTM.TO	Platinum Group Metals Ltd	20260319	2.27	2.37	2.21	2.35	218600	2.35	up	up	correct
PVS-PH.TO	Partners Value Split Corp	20260319	25.26	25.34	25.26	25.34	800	25.34	up	up	correct
PWF-PA.TO	Power Financial Corporation	20260319	14.25	14.25	14.25	14.25	0	14.0567
PWF-PE.TO	Power Financial Corporation	20260319	24.2	24.21	24.15	24.2	3815	23.8508
PWF-PF.TO	Power Financial Corporation	20260319	23.2	23.2	23.07	23.1	2100	22.7677	down	down	correct
PWF-PH.TO	PWF-PH	20260319	25.07	25.08	25.05	25.05	2200	24.6871	down	down	correct
PWF-PK.TO	Power Financial Corporation	20260319	21.95	21.95	21.86	21.87	1960	21.5588	down	down	correct
PWF-PL.TO	Power Financial Corporation	20260319	22.52	22.52	22.4	22.4	4300	22.0794	down	down	correct
PWF-PO.TO	Power Financial Corporation	20260319	25.12	25.12	25.1	25.1	1900	24.7358	down	down	correct
PWF-PP.TO	Power Financial Corporation	20260319	20.2	20.24	20.1	20.1	21902	19.8227	down	down	correct
PWF-PR.TO	Power Financial Corporation	20260319	24.2	24.24	24.15	24.24	2110	23.8927	up	up	correct
PWF-PS.TO	Power Financial Corporation	20260319	21.81	21.81	21.51	21.69	532	21.3776	down	up	incorrect
PWF-PT.TO	Power Financial Corporation	20260319	24.8	24.8	24.8	24.8	0	24.4531
PWF-PZ.TO	Power Financial Corporation	20260319	22.8	22.8	22.61	22.69	4810	22.3626	down	up	incorrect
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20260319	57.1	57.28	56.96	57.16	1500	56.8207	up	down	incorrect
PXS.TO	Invesco FTSE RAFI U.S. Index ETF II	20260319	56.89	56.89	56.89	56.89	200	56.7255
PXT.TO	Parex Resources Inc	20260319	26.62	28.26	26.57	27.13	1778500	27.13	up	up	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20260319	72.62	72.62	72.62	72.62	0	72.62
PYF-B.TO	Purpose Fund Corp. - Purpose Premium Yield Fund	20260319	19.28	19.28	19.28	19.28	0	19.28
PYF-U.TO	Purpose Fund Corp. - Purpose Premium Yield Fund	20260319	18.44	18.44	18.44	18.44	0	18.44
PYF.TO	Purpose Premium Yield Fund Series ETF	20260319	16.5	16.57	16.5	16.57	10400	16.3907	up	up	correct
PYR.TO	PyroGenesis Canada Inc.	20260319	0.53	0.6	0.53	0.57	316300	0.57	up	up	correct
PZA.TO	Pizza Pizza Royalty Corp	20260319	16.02	16.02	15.74	15.83	38345	15.6685	down	down	correct
PZW-F.TO	Invesco FTSE RAFI Global Small-Mid ETF	20260319	30.13	30.13	30.13	30.13	0	30.13
PZW.TO	Invesco FTSE RAFI Global Small-Mid ETF	20260319	41.93	41.93	41.93	41.93	0	41.8073
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20260319	213.65	214.19	213.42	214.1	600	213.5897	up	down	incorrect
QBB.TO	Mackenzie Canadian Aggregate Bond Index ETF	20260319	92.89	93.1	92.89	93.04	4000	92.5446	up	down	incorrect
QBR-A.TO	Quebecor Inc	20260319	58.26	58.26	58.26	58.26	200	58.26
QBR-B.TO	Quebecor Inc	20260319	58.14	58.68	57.61	58.67	1799800	58.67	up	down	incorrect
QBTC-U.TO	The Bitcoin Fund Class A	20260319	67.12	67.4	66.99	67.4	500	67.4	up	down	incorrect
QBTC.TO	Bitcoin Fund Unit	20260319	93.31	93.31	91.4	92.58	2300	92.58	down	up	incorrect
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20260319	15.45	15.45	14.65	14.65	1400	14.65	down	up	incorrect
QCE.TO	Mackenzie Canadian Large Cap Equity Index ETF	20260319	189.79	190.12	188.78	189.27	1000	188.1834	down	down	correct
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20260319	21.09	21.09	21.09	21.09	400	21.0798
QCN.TO	Mackenzie Canadian Equity Index ETF	20260319	194.71	195.22	193.88	195.055	7200	193.986	up	up	correct
QDX.TO	Mackenzie International Equity Index ETF	20260319	144.21	146.92	144.21	146.47	2800	145.6878	up	up	correct
QDXB.TO	Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged)	20260319	86.78	87.29	86.78	87.29	200	86.9559	up	up	correct
QDXH.TO	Mackenzie International Equity Index ETF (CAD-Hedged)	20260319	157.82	158.87	157.82	158.87	125	157.9998	up	up	correct
QEBH.TO	Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged)	20260319	79.8	79.82	79.8	79.82	10200	79.1936	up	up	correct
QEBL.TO	Mackenzie Emerging Markets Local Currency Bond Index ETF	20260319	76.68	77.74	76.68	77.74	2700	77.0666	up	up	correct
QEC.TO	Questerre Energy Corporation	20260319	0.31	0.31	0.29	0.3	33800	0.3	down	down	correct
QETH-U.TO	The Ether Fund	20260319	34.81	34.81	33.44	33.56	510	33.56	down	down	correct
QETH-UN.TO	The Ether Fund	20260319	46.07	47.49	46.07	46.83	1300	46.83	up	up	correct
QHY.TO	Mackenzie US High Yield Bond Index ETF (CAD-Hedged)	20260319	80.72	80.72	80.72	80.72	200	79.8828
QINF.TO	Mackenzie Global Infrastructure Index ETF	20260319	173.56	173.72	172.06	172.61	3200	171.6157	down	down	correct
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20260319	187.91	189.52	186.91	189.06	7700	189.06	up	up	correct
QQEQ.TO	Invesco NASDAQ 100 Equal Weight Index ETF	20260319	29.78	29.88	29.69	29.88	400	29.8336	up	up	correct
QQJR.TO	Invesco Nasdaq Next Gen 100 Index Etf Fund	20260319	26.14	26.14	26.14	26.14	0	26.1207
QRET.TO	Mackenzie Developed Markets Real Estate Index ETF	20260319	119.17	119.17	119.17	119.17	0	118.3381
QSB.TO	Mackenzie Canadian Short-Term Bond Index ETF	20260319	99.72	99.72	99.72	99.72	0	99.235
QSP-UN.TO	Restaurant Brands International Limited Partnership	20260319	101.04	101.04	101.04	101.04	200	101.04
QSR.TO	Restaurant Brands International Inc	20260319	101.1	102.12	100.56	101.86	1472800	101.86	up	up	correct
QTRH.TO	Quarterhill Inc	20260319	1.06	1.07	1.03	1.05	69100	1.05	down	down	correct
QUB.TO	Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260319	80.69	80.69	80.69	80.69	100	80.2216
QUIG.TO	Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged)	20260319	84.32	84.32	84.32	84.32	700	83.7441
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20260319	261.33	262.69	260.86	262.18	3400	261.5603	up	up	correct
RATE.TO	Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund	20260319	21.02	21.03	21.02	21.03	2300	20.8677	up	up	correct
RAY-A.TO	Stingray Group Inc	20260319	13.75	14.23	13.75	14	13600	14	up	up	correct
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20260319	133.51	133.74	130.54	131.64	178000	131.64	down	up	incorrect
RBNK.TO	RBC Canadian Bank Yield Index ETF	20260319	39.22	39.23	38.91	39.06	41900	38.8375	down	up	incorrect
RBO.TO	RBC 1-5 Year Laddered Corporate Bond ETF	20260319	18.65	18.67	18.64	18.67	8100	18.5492	up	down	incorrect
RBOT-U.TO	Horizons Robotics and Automation Index ETF	20260319	23.55	23.55	23.55	23.55	0	23.55
RBOT.TO	Horizons Robotics and Automation Index ETF	20260319	31.53	31.95	31.53	31.95	1000	31.95	up	down	incorrect
RBY.TO	Rubellite Energy Inc.	20260319	3.17	3.18	3	3.09	233000	3.09	down	down	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20260319	40	40	38.16	38.38	10600	38.1899	down	down	correct
RCH.TO	Richelieu Hardware Ltd	20260319	41.4	41.75	40.24	41.68	73611	41.516	up	down	incorrect
RCI-A.TO	Rogers Communications Inc	20260319	53.5	53.5	53.46	53.46	600	53.46	down	up	incorrect
RCI-B.TO	Rogers Communications Inc	20260319	53.24	53.5	52.55	53.12	1431800	53.12	down	up	incorrect
REAL.TO	Real Matters Inc	20260319	5.75	5.82	5.61	5.61	17500	5.61	down	up	incorrect
REI-UN.TO	RioCan Real Estate Investment Trust	20260319	19.32	19.33	19.03	19.07	804404	18.886	down	down	correct
RID-U.TO	RBC Quant EAFE Dividend Leaders ETF	20260319	26.14	26.51	26.13	26.49	800	26.49	up	up	correct
RID.TO	RBC Quant EAFE Dividend Leaders ETF	20260319	35.56	36.36	35.56	36.24	8200	36.049	up	up	correct
RIDH.TO	RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF	20260319	37.75	38.13	37.75	38.13	600	37.9143	up	up	correct
RIFI.TO	Russell Investments Fixed Income Pool	20260319	17.67	17.69	17.67	17.69	2425	17.5723	up	up	correct
RIIN.TO	Russell Investments Global Infrastructure Pool	20260319	23.63	23.67	23.56	23.67	1900	23.5062	up	up	correct
RIRA.TO	Russell Investments Real Assets	20260319	20.59	20.6	20.59	20.59	1200	20.4521
RIT.TO	CI Canadian REIT ETF	20260319	16.87	16.87	16.72	16.8	4574	16.6682	down	down	correct
ROOT.TO	Roots Corporation	20260319	3.44	3.5	3.4	3.5	30100	3.5	up	up	correct
RPD-U.TO	RBC Quant European Dividend Leaders ETF	20260319	25.71	25.71	25.71	25.71	1304	25.5684
RPD.TO	RBC Quant European Dividend Leaders ETF	20260319	34.95	35.67	34.95	35.56	5100	35.3642	up	up	correct
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20260319	34	34.26	34	34.26	400	34.0648	up	up	correct
RPF.TO	RBC Canadian Preferred Share ETF	20260319	24.87	24.87	24.81	24.82	4700	24.6166	down	down	correct
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20260319	18.89	18.895	18.89	18.895	14600	18.7851	up	down	incorrect
RQP.TO	RBC Target 2027 Corporate Bond Index ETF	20260319	18.3	18.31	18.285	18.31	15300	18.2081	up	down	incorrect
RS-PA.TO	Real Estate & E-Comm Split Corp	20260319	10.22	10.23	10.2	10.23	3050	10.0853	up	down	incorrect
RS.TO	Real Estate & E-Commerce Split Corp	20260319	9.96	9.96	9.67	9.74	22100	9.4745	down	up	incorrect
RSI.TO	Rogers Sugar Inc	20260319	6.61	6.62	6.54	6.58	176154	6.4909	down	down	correct
RTG.TO	RTG Mining Inc	20260319	0.04	0.04	0.04	0.04	605000	0.04
RUD-U.TO	RBC Quant U.S. Dividend Leaders ETF	20260319	19.7	19.8	19.7	19.8	500	19.7476	up	up	correct
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20260319	27.12	27.21	27.12	27.2	7600	27.128	up	up	correct
RUDH.TO	RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF	20260319	27.27	27.38	27.27	27.38	2100	27.3028	up	up	correct
RUS.TO	Russel Metals Inc	20260319	46.83	47.36	45.9	46.68	143500	46.68	down	down	correct
RUSB.TO	RBC Short Term U.S. Corporate Bond ETF	20260319	21.43	21.43	21.43	21.43	0	21.2799
RVX.TO	Resverlogix Corp	20260319	0.1	0.1	0.1	0.1	10300	0.1
RY-PS.TO	Royal Bank of Canada	20260319	26.31	26.31	26.3	26.3	2421	25.9409	down	down	correct
RY.TO	Royal Bank of Canada	20260319	221.73	222.3	219.5	220.25	4158145	218.7528	down	down	correct
S.TO	Sherritt International Corporation	20260319	0.22	0.23	0.21	0.22	535400	0.22
SAM.TO	Starcore International Mines Ltd	20260319	0.6	0.68	0.6	0.68	538400	0.68	up	up	correct
SAP.TO	Saputo Inc	20260319	42.43	42.43	41.51	41.98	559300	41.98	down	down	correct
SAU.TO	St. Augustine Gold and Copper Limited	20260319	0.23	0.24	0.23	0.23	174600	0.23
SBC-PA.TO	SBC-PA	20260319	10.47	10.5	10.47	10.5	18400	10.3443	up	up	correct
SBC.TO	Brompton Split Banc Corp	20260319	10.96	10.96	10.72	10.8	63900	10.6168	down	down	correct
SBI.TO	Serabi Gold plc	20260319	4.52	4.7	4.32	4.61	132100	4.61	up	up	correct
SBR.TO	Silver Bear Resources Plc	20260319	0.05	0.05	0.05	0.05	0	0.05
SBT-B.TO	Purpose Silver Bullion Fund	20260319	49.95	52.4	47.93	51.98	3800	51.98	up	up	correct
SBT-U.TO	Purpose Silver Bullion Fund	20260319	36.93	36.93	36.93	36.93	300	36.93
SBT.TO	Purpose Silver Bullion Fund	20260319	34.32	35.8	33.23	35.8	17900	35.8	up	up	correct
SCR.TO	Score Media and Gaming Inc	20260319	39.7	40.43	39.38	39.84	517810	39.84	up	down	incorrect
SDE.TO	Spartan Delta Corp.	20260319	11.98	12.51	11.94	12.22	667100	12.22	up	down	incorrect
SEA.TO	Seabridge Gold Inc	20260319	34.45	34.49	32.36	34.1	395000	34.1	down	down	correct
SEC.TO	Senvest Capital Inc	20260319	345	345	345	345	0	345
SES.TO	Secure Energy Services Inc	20260319	20.83	21.63	20.83	21.36	663490	21.2573	up	up	correct
SFC.TO	Sagicor Financial Company Ltd	20260319	9.63	10.01	9.48	9.66	36400	9.5554	up	up	correct
SFD.TO	NXT Energy Solutions Inc	20260319	0.33	0.33	0.32	0.32	40000	0.32	down	down	correct
SFI.TO	Solution Financial Inc.	20260319	0.275	0.275	0.275	0.275	0	0.275
SGR-UN.TO	Slate Grocery REIT	20260319	15.3	15.31	15.14	15.17	115700	14.9766	down	up	incorrect
SGY.TO	Surge Energy Inc	20260319	8.72	9	8.72	8.93	1003100	8.8513	up	up	correct
SHLE.TO	Source Energy Services Ltd	20260319	16.12	16.5	16.11	16.49	15000	16.49	up	up	correct
SHOP.TO	Shopify Inc	20260319	167.58	171.07	165.51	168.26	1035200	168.26	up	up	correct
SIA.TO	Sienna Senior Living Inc	20260319	22.85	23.27	22.35	22.79	395365	22.6317	down	down	correct
SIH-UN.TO	Sustainable Innovation & Health Dividend Fund	20260319	13.64	13.64	13.64	13.64	0	13.5756
SII.TO	Sprott Inc	20260319	194.19	194.19	182.93	188.11	135800	188.11	down	down	correct
SIS.TO	Savaria Corporation	20260319	25.13	25.59	25.13	25.47	151900	25.3836	up	up	correct
SJ.TO	Stella-Jones Inc	20260319	93.58	93.58	90.01	90.11	131900	89.7858	down	down	correct
SKE.TO	Skeena Resources Limited	20260319	35	37.59	34.56	36.84	800700	36.84	up	up	correct
SKYY.TO	First Trust Cloud Computing ETF	20260319	27.23	27.32	27.1	27.19	1900	27.19	down	down	correct
SLF-PC.TO	Sun Life Financial Inc	20260319	21.61	21.61	21.13	21.15	46610	21.15	down	down	correct
SLF-PD.TO	Sun Life Financial Inc	20260319	21.35	21.38	20.89	21.18	16238	21.18	down	up	incorrect
SLF-PE.TO	Sun Life Financial Inc	20260319	21.53	21.53	21.31	21.37	7842	21.37	down	up	incorrect
SLF-PG.TO	Sun Life Financial Inc	20260319	19.655	19.655	19.56	19.56	445	19.56	down	up	incorrect
SLF-PH.TO	Sun Life Financial Inc	20260319	22.88	22.89	22.88	22.89	208	22.89	up	down	incorrect
SLF-PJ.TO	Sun Life Financial Inc	20260319	18.41	18.41	18.35	18.41	3300	18.41
SLF-PK.TO	Sun Life Financial Inc	20260319	23.1	23.1	23.1	23.1	0	23.1
SLF.TO	Sun Life Financial Inc	20260319	86.57	86.77	85.62	85.95	1340400	85.95	down	up	incorrect
SLR.TO	Solitario Zinc Corp	20260319	1.07	1.11	1.03	1.1	27700	1.1	up	up	correct
SLS.TO	Solaris Resources Inc	20260319	10.93	11.35	10.23	11.2	801400	11.2	up	up	correct
SOY.TO	SunOpta Inc	20260319	8.89	8.89	8.86	8.86	24200	8.86	down	up	incorrect
SPB.TO	Superior Plus Corp	20260319	6.72	6.85	6.72	6.83	1269704	6.7849	up	up	correct
SPPP-U.TO	SPPP-U	20260319	14.51	14.57	14.26	14.26	4300	14.26	down	down	correct
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20260319	20.02	20.87	19.5	20.75	49600	20.75	up	up	correct
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20260319	27.08	27.28	26.57	26.7	384727	26.4009	down	down	correct
SRV-UN.TO	SIR Royalty Income Fund	20260319	15.84	15.84	15.66	15.84	3351	15.6317
SSRM.TO	SSR Mining Inc	20260319	32.82	33.53	31.5	33.06	600900	33.06	up	up	correct
STGO.TO	Steppe Gold Ltd	20260319	1.19	1.2	1.13	1.2	1203100	1.2	up	up	correct
STN.TO	Stantec Inc	20260319	121.61	123	120.02	121.95	303977	121.6965	up	up	correct
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20260319	24.33	24.51	24.33	24.41	2500	24.2755	up	up	correct
SU.TO	Suncor Energy Inc	20260319	85.29	88.67	85.14	87.01	9251700	87.01	up	up	correct
SUN104.TO	Sun Life Mfs International Value A	20260319	33.6389	33.6389	33.6389	33.6389	0	33.6389
SVB.TO	Silver Bull Resources Inc	20260319	0.3	0.3	0.29	0.3	67100	0.3
SVM.TO	Silvercorp Metals Inc	20260319	12.56	13.13	12.06	13.03	1674600	13.03	up	up	correct
SVR-C.TO	iShares Silver Bullion ETF	20260319	34.99	37.65	34.75	37.38	50900	37.38	up	up	correct
SVR.TO	iShares Silver Bullion ETF	20260319	31.66	33.8	31.31	33.61	321000	33.61	up	up	correct
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20260319	4.62	4.69	4.6	4.69	600	4.69	up	up	correct
SXP.TO	Supremex Inc	20260319	3.65	3.65	3.65	3.65	600	3.65
SYLD.TO	Purpose Strategic Yield Fund	20260319	19.79	19.79	19.72	19.76	18580	19.5674	down	up	incorrect
SYZ.TO	Sylogist Ltd.	20260319	3.8	3.9	3.69	3.8	113500	3.8
T.TO	TELUS Corporation	20260319	18.2	18.3	17.95	18.08	6823200	18.08	down	up	incorrect
TA-PD.TO	TransAlta Corporation	20260319	20.85	20.85	20.78	20.79	4588	20.79	down	down	correct
TA-PE.TO	TA-PE	20260319	19.8	19.8	19.8	19.8	0	19.8
TA-PF.TO	TA-PF	20260319	24.7	24.71	24.68	24.68	1116	24.68	down	down	correct
TA-PH.TO	TA-PH	20260319	25.47	25.55	25.47	25.5	30008	25.5	up	up	correct
TA-PJ.TO	TransAlta Corporation	20260319	25.75	25.75	25.75	25.75	3400	25.75
TA.TO	TransAlta Corporation	20260319	16.81	17.24	16.76	17.04	2211100	17.04	up	up	correct
TBL.TO	Taiga Building Products Ltd	20260319	3.6	3.62	3.51	3.51	3900	3.51	down	down	correct
TC.TO	Tucows Inc	20260319	21.57	22.04	21.5	22.04	1500	22.04	up	up	correct
TCL-A.TO	Transcontinental Inc	20260319	22.91	23.27	22.78	23.21	912972	23.21	up	up	correct
TCL-B.TO	Transcontinental Inc	20260319	25.49	25.75	24.04	25.64	153400	25.64	up	up	correct
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20260319	112.37	113.01	112.37	113	6404	112.0146	up	up	correct
TCLV.TO	TD Q Canadian Low Volatility ETF	20260319	26.11	26.73	26.11	26.39	22100	26.2439	up	up	correct
TCS.TO	Tecsys Inc	20260319	27.39	27.39	26.24	26.24	6200	26.1547	down	down	correct
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20260319	14.78	14.79	14.75	14.79	30500	14.7001	up	up	correct
TCW.TO	Trican Well Service Ltd	20260319	7.2	7.36	7.17	7.3	626600	7.3	up	up	correct
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20260319	25.78	25.78	25.78	25.78	200	25.78
TD-PFI.TO	The Toronto-Dominion Bank	20260319	26.35	26.35	26.29	26.32	1500	25.9296	down	down	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20260319	26.01	26.06	26.01	26.06	4700	26.06	up	up	correct
TD.TO	The Toronto-Dominion Bank	20260319	128.5	128.89	127.85	128.64	5680800	127.6278	up	up	correct
TDB.TO	TD Canadian Aggregate Bond Index ETF	20260319	12.88	12.93	12.87	12.91	86000	12.8398	up	up	correct
TDOC.TO	TD Global Healthcare Leaders Index ETF	20260319	18.85	18.85	18.67	18.83	5400	18.7748	down	down	correct
TEC.TO	TD Global Technology Leaders Index ETF	20260319	48.73	49.22	48.5	49.09	52200	49.09	up	up	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20260319	19.09	19.16	18.96	19.035	32500	19.0311	down	down	correct
TECK-A.TO	Teck Resources Limited	20260319	62.89	65.51	61.67	65.23	22974	65.23	up	up	correct
TECK-B.TO	Teck Resources Limited	20260319	61.53	65.73	61.2	65.07	1076706	65.07	up	up	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20260319	9.72	9.73	9.71	9.71	98100	9.6552	down	down	correct
TF.TO	Timbercreek Financial Corp	20260319	6.71	6.73	6.64	6.68	207400	6.5653	down	down	correct
TFII.TO	TFI International Inc	20260319	137	137.15	133.67	135.52	244213	134.9141	down	down	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20260319	28.5	28.86	28.32	28.77	108700	28.5837	up	up	correct
TGFI.TO	TD Active Global Income ETF	20260319	20.06	20.06	20.02	20.03	3100	19.8702	down	down	correct
TGGR.TO	TD Active Global Equity Growth ETF	20260319	29.5	29.66	29.43	29.66	2100	29.6293	up	up	correct
TGO.TO	TeraGo Inc	20260319	0.84	0.85	0.79	0.85	62100	0.85	up	up	correct
TGRE.TO	TD Active Global Real Estate Equity ETF	20260319	15	15	14.89	14.98	1400	14.8548	down	down	correct
THE.TO	TD International Equity CAD Hedged Index ETF	20260319	29.8	30.19	29.8	30.08	19800	29.9175	up	up	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20260319	42.86	42.99	42.74	42.98	4800	42.876	up	up	correct
TI.TO	Titan Mining Corporation	20260319	4.05	4.11	3.62	3.72	248300	3.72	down	down	correct
TIH.TO	Toromont Industries Ltd	20260319	195.31	196.5	191.34	192.66	232962	192.66	down	down	correct
TILV.TO	TD Q International Low Volatility ETF	20260319	20.24	20.4	20.22	20.4	4600	20.264	up	up	correct
TINF.TO	TD Active Global Infrastructure Equity ETF	20260319	25.69	25.88	25.53	25.88	70200	25.7095	up	up	correct
TKO.TO	Taseko Mines Limited	20260319	7.78	8.17	7.53	8.07	1803400	8.07	up	up	correct
TLF.TO	Brompton Tech Leaders Income ETF	20260319	25.88	26.32	25.88	26.32	1800	26.0038	up	up	correct
TLG.TO	Troilus Gold Corp	20260319	1.3	1.35	1.22	1.34	6056200	1.34	up	up	correct
TLO.TO	Talon Metals Corp	20260319	6.5	6.51	5.98	6.5	2373400	6.5
TLRY.TO	Tilray Inc	20260319	9.1	9.19	8.89	9.12	307386	9.12	up	up	correct
TMQ.TO	Trilogy Metals Inc	20260319	4.7	4.81	4.4	4.78	588300	4.78	up	up	correct
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20260319	8.21	8.21	8.15	8.16	18500	8.0444	down	down	correct
TOCA.TO	TD One-Click Aggressive ETF Portfolio	20260319	26.21	26.29	26.08	26.25	33942	26.1714	up	up	correct
TOCC.TO	TD One-Click Conservative ETF Portfolio	20260319	16.54	16.58	16.49	16.57	7771	16.5005	up	up	correct
TOCM.TO	TD One-Click Moderate ETF Portfolio	20260319	20.84	20.91	20.75	20.9	32316	20.821	up	up	correct
TOT.TO	Total Energy Services Inc	20260319	21.9	22	21.44	21.71	138941	21.5969	down	down	correct
TOU.TO	Tourmaline Oil Corp	20260319	67.5	69.99	67.2	69.14	6477400	69.14	up	up	correct
TOY.TO	Spin Master Corp	20260319	17.91	17.91	17.27	17.49	371100	17.3729	down	down	correct
TPE.TO	TD International Equity Index ETF	20260319	27.05	27.59	27	27.51	43400	27.3574	up	up	correct
TPRF.TO	TD Active Preferred Share ETF	20260319	12.61	12.63	12.59	12.59	29300	12.4905	down	down	correct
TPU.TO	TD U.S. Equity Index ETF	20260319	51.5	51.84	51.35	51.75	36700	51.632	up	up	correct
TQCD.TO	TD Q Canadian Dividend ETF	20260319	25.9	25.95	25.73	25.89	183900	25.7549	down	down	correct
TQGD.TO	TD Q Global Dividend ETF	20260319	22.74	23.08	22.74	23.06	56800	22.9415	up	up	correct
TQGM.TO	TD Q Global Multifactor ETF	20260319	23.24	23.32	23.09	23.31	3500	23.2291	up	up	correct
TQSM.TO	TD Q U.S. Small-Mid-Cap Equity ETF	20260319	24.97	25.14	24.74	25.04	93100	25.0001	up	up	correct
TRI-PB.TO	Thomson Reuters Corp	20260319	14.26	14.26	14.26	14.26	0	14.26
TRI.TO	Thomson Reuters Corporation	20260319	129.31	131.66	124.9	128.2	1216434	128.2	down	down	correct
TRP-PA.TO	TC Energy Corporation	20260319	21.1	21.15	21.07	21.13	16028	21.13	up	up	correct
TRP-PB.TO	TC Energy Corporation	20260319	17.95	18.22	17.95	18.22	8400	18.22	up	up	correct
TRP-PC.TO	TC Energy Corporation	20260319	19.58	19.6	19.4	19.59	11000	19.3088	up	up	correct
TRP-PD.TO	TRP-PD	20260319	24.5	24.62	24.41	24.41	4692	24.0353	down	down	correct
TRP-PE.TO	TRP-PE	20260319	23.54	23.54	23.48	23.5	11200	23.1796	down	down	correct
TRP-PF.TO	TC Energy Corporation	20260319	20.15	20.15	20.15	20.15	200	20.15
TRP-PH.TO	TRP-PH	20260319	17	17	17	17	935	17
TRP.TO	TC Energy Corporation	20260319	87.82	88.91	87.45	88.18	3056553	87.2978	up	down	incorrect
TRVL-U.TO	Harvest Travel & Leisure Index ETF	20260319	29.04	29.04	29.04	29.04	0	29.04
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20260319	30.77	31.19	30.77	31.15	900	31.15	up	up	correct
TRZ.TO	Transat A.T. Inc	20260319	2.41	2.41	2.32	2.34	33700	2.34	down	down	correct
TSK.TO	Talisker Resources Ltd	20260319	1.24	1.27	1.18	1.23	1306800	1.23	down	down	correct
TSL.TO	Tree Island Steel Ltd	20260319	2.6	2.6	2.58	2.58	2400	2.58	down	down	correct
TSU.TO	Trisura Group Ltd	20260319	44.55	44.55	42.87	43.2	166900	43.2	down	down	correct
TTP.TO	TD Canadian Equity Index ETF	20260319	36.63	36.74	36.33	36.67	115000	36.4709	up	up	correct
TUED.TO	TD Active U.S. Enhanced Dividend ETF	20260319	32.18	32.57	31.93	32.535	25100	32.3766	up	up	correct
TUHY.TO	TD Active U.S. High Yield Bond ETF	20260319	20.39	20.39	20.3	20.36	3464	20.1798	down	down	correct
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20260319	109.95	110.08	109.83	109.83	4552	108.5706	down	down	correct
TULV.TO	TD Q U.S. Low Volatility ETF	20260319	22.88	22.96	22.87	22.96	800	22.8698	up	up	correct
TUSB-U.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260319	10.08	10.08	10.08	10.08	1000	10.08
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260319	14.13	14.21	14.13	14.19	28500	14.0903	up	up	correct
TVA-B.TO	TVA Group Inc	20260319	0.88	1.09	0.88	1.09	39100	1.09	up	up	correct
TVE.TO	Tamarack Valley Energy Ltd	20260319	11	11.33	10.92	11.18	2872500	11.18	up	up	correct
TVK.TO	TerraVest Industries Inc	20260319	137.53	139.54	134.23	137.81	70133	137.6045	up	up	correct
TWC.TO	TWC Enterprises Limited	20260319	23.37	23.37	23.37	23.37	0	23.37
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20260319	7.85	8.11	7.11	8.09	57800	8.09	up	up	correct
TXF-B.TO	CI Tech Giants Covered Call ETF	20260319	28.59	28.59	28.59	28.59	100	28.59
TXF.TO	CI Tech Giants Covered Call ETF	20260319	21.99	22.54	21.86	22.47	39300	21.9142	up	up	correct
TXG.TO	Torex Gold Resources Inc	20260319	55.57	56.93	52.89	56.21	1025900	56.21	up	up	correct
TXP.TO	Touchstone Exploration Inc	20260319	0.2	0.2	0.19	0.19	281700	0.19	down	down	correct
U-U.TO	Sprott Physical Uranium Trust	20260319	19.45	19.48	18.58	19.36	91100	19.36	down	down	correct
UDA.TO	Caldwell U.S. Dividend Advantage Fund	20260319	16.16	16.16	16.16	16.16	0	16.0837
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20260319	16.07	16.07	16.07	16.07	100	15.9893
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20260319	14.48	14.75	14.48	14.7	1000	14.6291	up	down	incorrect
ULV-C.TO	Invesco S&P 500 Low Volatility Index ETF	20260319	36.65	36.65	36.57	36.57	202	36.57	down	down	correct
ULV-F.TO	Invesco S&P 500 Low Volatility Index ETF	20260319	51.7	51.7	51.36	51.49	575	51.49	down	down	correct
ULV-U.TO	Invesco S&P 500 Low Volatility Index ETF	20260319	27.36	27.36	27.36	27.36	0	27.36
UMI-B.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20260319	45.15	45.15	45.15	45.15	0	45.15
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20260319	33.66	33.66	33.66	33.66	0	33.4839
UNC.TO	United Corporations Limited	20260319	13.6	13.6	13.49	13.5	6490	13.3965	down	down	correct
UNI.TO	Unisync Corp	20260319	1.75	1.75	1.75	1.75	3500	1.75
URB-A.TO	Urbana Corporation	20260319	8.29	8.29	8.29	8.29	100	8.29
URB.TO	Urbana Corporation	20260319	9.43	9.47	9.25	9.25	1800	9.25	down	down	correct
URE.TO	Ur-Energy Inc	20260319	1.8	1.84	1.78	1.81	472900	1.81	up	up	correct
USA.TO	Americas Gold and Silver Corporation	20260319	8.11	8.49	7.59	8.09	2787800	8.09	down	down	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20260319	51.48	52.78	51.36	52.72	55900	52.6769	up	up	correct
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20260319	22.83	22.92	22.8	22.885	361786	22.7523	up	up	correct
VALT-U.TO	CI Gold Bullion Fund	20260319	45.35	46.12	45.02	46.06	38100	46.06	up	up	correct
VALT.TO	CI Gold Bullion Fund	20260319	55.24	56.01	55.04	56.01	17600	56.01	up	up	correct
VBAL.TO	Vanguard Balanced ETF Portfolio	20260319	36.6	36.78	36.48	36.73	191100	36.5415	up	up	correct
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20260319	24.14	24.17	24.1	24.17	36000	24.0065	up	up	correct
VCE.TO	Vanguard FTSE Canada Index ETF	20260319	68.35	68.65	67.99	68.47	40400	68.093	up	up	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20260319	26.84	26.92	26.81	26.89	3700	26.6855	up	up	correct
VCM.TO	Vecima Networks Inc	20260319	12.99	12.99	12.99	12.99	200	12.99
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20260319	64.85	65.1	64.35	64.91	176400	64.583	up	up	correct
VCNS.TO	Vanguard Conservative ETF Portfolio	20260319	31.28	31.38	31.2	31.38	81300	31.1817	up	up	correct
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20260319	54.69	55.58	54.53	55.41	10000	55.352	up	up	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20260319	66.17	66.45	65.91	66.23	195400	65.8733	up	up	correct
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20260319	43.1	43.89	43.1	43.64	18600	43.509	up	up	correct
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20260319	44.09	44.7	43.9	44.6	61200	44.6	up	up	correct
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20260319	70	70.17	69.35	69.98	22600	69.905	down	down	correct
VEQT.TO	Vanguard All-Equity ETF Portfolio	20260319	53.16	53.54	52.85	53.42	649500	53.42	up	up	correct
VET.TO	Vermilion Energy Inc	20260319	17.68	20.16	17.68	19.83	5374200	19.83	up	up	correct
VFV.TO	Vanguard S&P 500 Index ETF	20260319	160.55	161.77	160.18	161.4	308500	160.9712	up	up	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260319	100.07	100.78	99.98	100.55	17700	100.2698	up	down	incorrect
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260319	67.89	68.69	67.89	68.36	15500	68.1639	up	down	incorrect
VGRO.TO	Vanguard Growth ETF Portfolio	20260319	42.55	42.83	42.4	42.74	289800	42.5692	up	down	incorrect
VGV.TO	Vanguard Canadian Government Bond Index ETF	20260319	22.22	22.29	22.22	22.29	900	22.1627	up	down	incorrect
VGZ.TO	Vista Gold Corp	20260319	2.49	2.57	2.37	2.52	139100	2.52	up	down	incorrect
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20260319	48.85	49.22	48.65	49.15	33400	49.032	up	up	correct
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20260319	42.14	42.93	42.11	42.76	74400	42.673	up	up	correct
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20260319	43.45	44.4	43.41	44.26	187600	44.156	up	up	correct
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20260319	20.17	20.33	20.11	20.305	13700	20.166	up	up	correct
VLE.TO	Valeura Energy Inc	20260319	14.5	14.65	13.65	13.8	1394700	13.8	down	down	correct
VLN.TO	Velan Inc	20260319	15.9	15.9	15.9	15.9	9000	15.9
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20260319	79.94	82.05	79.87	81.71	16000	81.71	up	up	correct
VNP.TO	5N Plus Inc	20260319	29.51	29.52	28.27	29.06	546500	29.06	down	down	correct
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20260319	31.06	31.06	30.57	30.63	4600	30.4878	down	down	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20260319	26.23	26.3	26.17	26.29	19300	26.1183	up	up	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20260319	23.32	23.35	23.3	23.33	54630	23.208	up	up	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20260319	24.1	24.15	24.09	24.12	80900	23.9636	up	up	correct
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20260319	104.36	105.24	104.1	104.73	83100	104.4579	up	up	correct
VUN.TO	Vanguard U.S. Total Market Index ETF	20260319	120.71	121.74	120.42	121.43	36400	121.1521	up	up	correct
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20260319	112	113.24	111.89	112.74	23300	112.4907	up	up	correct
VVL.TO	Vanguard Global Value Factor ETF CAD	20260319	61.99	62.57	61.8	62.41	32000	62.41	up	up	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20260319	40.33	40.33	40.13	40.13	11700	40.13	down	up	incorrect
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20260319	72.26	73	72.15	72.955	40200	72.8123	up	down	incorrect
VXM-B.TO	CI Morningstar International Value Index ETF	20260319	45.96	46.41	45.86	46.41	3040	46.1185	up	down	incorrect
VXM.TO	CI Morningstar International Value Index ETF	20260319	50.26	50.74	50.22	50.67	35100	50.3798	up	down	incorrect
WCM-A.TO	Wilmington Capital Management Inc	20260319	2.3	2.3	2.3	2.3	0	2.3
WCN.TO	Waste Connections Inc	20260319	224.91	227.27	224.7	226.3	302900	226.3	up	up	correct
WCP.TO	Whitecap Resources Inc	20260319	14.69	15.11	14.63	15	10318800	14.8848	up	up	correct
WDO.TO	Wesdome Gold Mines Ltd	20260319	21.74	22.31	21.22	22.19	1408600	22.19	up	down	incorrect
WEED.TO	Canopy Growth Corporation	20260319	1.4	1.41	1.38	1.4	1248500	1.4
WEF.TO	Western Forest Products Inc	20260319	12.3	12.41	11.98	12.35	32600	12.35	up	down	incorrect
WELL.TO	WELL Health Technologies Corp	20260319	4.3	4.31	3.91	4.19	4228900	4.19	down	up	incorrect
WFC.TO	Wall Financial Corporation	20260319	16.12	16.12	16.12	16.12	300	16.12
WFG.TO	West Fraser Timber Co Ltd	20260319	86.41	86.46	83	83	213800	83	down	down	correct
WILD.TO	WildBrain Ltd	20260319	1.16	1.19	1.12	1.15	154800	1.15	down	down	correct
WJX.TO	Wajax Corporation	20260319	32.35	32.35	31.31	31.67	58400	31.67	down	down	correct
WM.TO	Wallbridge Mining Company Limited	20260319	0.08	0.08	0.08	0.08	2122400	0.08
WN-PC.TO	George Weston Limited	20260319	23.3	23.31	23.12	23.12	4900	23.12	down	down	correct
WN-PD.TO	George Weston Limited	20260319	23.18	23.24	23.1	23.19	13100	23.19	up	up	correct
WN-PE.TO	George Weston Limited	20260319	21.68	21.68	21.25	21.33	51070	21.33	down	down	correct
WN.TO	George Weston Limited	20260319	96.14	96.15	94.37	95.28	379600	95.28	down	down	correct
WPK.TO	Winpak Ltd	20260319	44.13	44.65	43.875	44.52	35045	44.4707	up	up	correct
WPM.TO	Wheaton Precious Metals Corp	20260319	163.13	167.64	160.95	166.38	1112197	166.1183	up	up	correct
WPRT.TO	Westport Fuel Systems Inc	20260319	2.82	2.82	2.65	2.66	9700	2.66	down	down	correct
WRG.TO	Western Energy Services Corp	20260319	3.12	3.25	3.12	3.13	5900	3.13	up	up	correct
WRN.TO	Western Copper and Gold Corporation	20260319	3.31	3.32	3.11	3.26	902400	3.26	down	up	incorrect
WRX.TO	Western Resources Corp	20260319	0.04	0.04	0.04	0.04	0	0.04
WSP.TO	WSP Global Inc	20260319	221.26	221.79	216.98	219.31	414488	218.9276	down	up	incorrect
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20260319	32.27	32.6	32.21	32.56	1500	32.5199	up	down	incorrect
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20260319	46.87	46.87	46.42	46.7	4700	46.5631	down	up	incorrect
WTE.TO	Westshore Terminals Investment Corporation	20260319	32.76	33.2	32.38	32.85	145611	32.4828	up	down	incorrect
WXM.TO	CI Morningstar Canada Momentum Index ETF	20260319	46.15	46.48	45.9	46.36	19900	46.2132	up	up	correct
X.TO	TMX Group Limited	20260319	49.25	49.87	48.82	49.64	1084500	49.64	up	up	correct
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20260319	37.72	37.72	37.72	37.72	100	37.4778
XAGH.TO	iShares U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260319	32.89	33.01	32.88	32.98	26630	32.7738	up	up	correct
XAU.TO	Goldmoney Inc	20260319	16.99	17.03	16.3	17.03	37000	17.03	up	up	correct
XAW-U.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260319	37.37	37.37	37.35	37.35	400	37.35	down	down	correct
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260319	50.27	50.74	50.03	50.63	268600	50.63	up	up	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20260319	33.1	33.29	33	33.24	74100	33.0857	up	up	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20260319	27.99	28.09	27.97	28.07	361000	27.9103	up	down	incorrect
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20260319	20.05	20.1	20.03	20.08	228900	19.9408	up	down	incorrect
XCBG.TO	iShares ESG Advanced Canadian Corporate Bond Index ETF	20260319	37.58	37.64	37.58	37.64	1921	37.39	up	down	incorrect
XCBU.TO	iShares U.S. IG Corporate Bond Index ETF	20260319	35.52	35.53	35.52	35.53	1100	35.2835	up	down	incorrect
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20260319	54.63	54.63	54.18	54.18	800	54.18	down	down	correct
XCG.TO	iShares Canadian Growth Index ETF	20260319	62.82	63.1	62.33	63.02	10000	62.9147	up	up	correct
XCH.TO	iShares China Index ETF	20260319	23.35	23.67	23.35	23.59	13200	23.59	up	up	correct
XCNS.TO	iShares Core Conservative Balanced ETF Portfolio	20260319	25.08	25.25	25.07	25.22	18700	25.0653	up	up	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20260319	96.73	96.85	95.97	96.61	5100	96.148	down	down	correct
XCV.TO	iShares Canadian Value Index ETF	20260319	54.77	55.03	54.72	54.88	2900	54.5098	up	up	correct
XDG-U.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260319	22.52	22.52	22.52	22.52	0	22.4134
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260319	30.72	30.79	30.59	30.78	10570	30.6323	up	up	correct
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20260319	30.15	30.15	30	30	300	29.8673	down	down	correct
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20260319	38.71	38.86	38.6	38.72	122900	38.4921	up	up	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20260319	65.64	66.71	65.57	66.59	1800	66.59	up	up	correct
XDU-U.TO	iShares Core MSCI US Quality Dividend Index ETF	20260319	25.07	25.07	25.07	25.07	0	24.9739
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20260319	34	34	33.98	33.98	700	33.8493	down	down	correct
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20260319	29.79	29.79	29.79	29.79	0	29.6745
XDV.TO	iShares Canadian Select Dividend Index ETF	20260319	41.38	41.38	41.05	41.22	28083	40.9297	down	down	correct
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20260319	16.04	16.09	16.04	16.09	700	15.978	up	up	correct
XEC-U.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260319	27.93	28.48	27.93	28.43	1380	28.43	up	up	correct
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260319	37.16	38.08	37.02	37.9	93000	37.9	up	up	correct
XEF-U.TO	iShares Core MSCI EAFE IMI Index ETF	20260319	33.49	34.13	33.43	34.13	7402	34.13	up	up	correct
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20260319	45.93	46.8	45.77	46.62	542100	46.62	up	up	correct
XEH.TO	iShares MSCI Europe IMI Index ETF (CAD-Hedged)	20260319	36.94	37.17	36.89	37.07	6700	37.07	up	up	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20260319	42.72	43.73	42.58	43.5	14300	43.5	up	up	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20260319	39.41	39.77	39.25	39.68	1135800	39.5897	up	up	correct
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20260319	38.6	38.76	38.48	38.74	2900	38.5434	up	up	correct
XEU.TO	iShares MSCI Europe IMI Index ETF	20260319	36.35	36.88	36.35	36.87	9500	36.87	up	up	correct
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20260319	38.05	38.4	38.02	38.31	68000	38.31	up	up	correct
XFR.TO	iShares Floating Rate Index ETF	20260319	20.06	20.06	20.04	20.06	101800	19.9751
XGB.TO	iShares Canadian Government Bond Index ETF	20260319	19.16	19.23	19.13	19.2	60000	19.1001	up	up	correct
XGI.TO	iShares S&P Global Industrials Index ETF (CAD-Hedged)	20260319	65.05	65.67	64.865	65.6	23900	65.6	up	up	correct
XGRO.TO	iShares Core Growth ETF Portfolio	20260319	34.52	34.76	34.41	34.69	126700	34.5737	up	up	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20260319	19.87	19.87	19.84	19.84	850	19.689	down	down	correct
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20260319	66.81	67.04	66.6	66.6	2400	66.6	down	down	correct
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20260319	38.4	38.49	38.37	38.45	2000	38.2868	up	up	correct
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20260319	37.33	37.33	37.25	37.25	1800	37.0957	down	down	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20260319	16.35	16.44	16.31	16.41	36700	16.2452	up	up	correct
XID.TO	iShares India Index ETF	20260319	42.03	42.27	41.97	42.27	5500	42.27	up	up	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260319	19.48	19.58	19.48	19.58	9800	19.4421	up	up	correct
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260319	36.91	36.91	36.87	36.9	6500	36.6307	down	down	correct
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20260319	42.03	42.44	41.95	42.3	23155	42.3	up	down	incorrect
XINC.TO	iShares Core Income Balanced ETF Portfolio	20260319	20.97	21.1	20.97	21.1	6100	20.941	up	down	incorrect
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20260319	18.41	18.55	18.39	18.51	94100	18.3863	up	down	incorrect
XLY.TO	Auxly Cannabis Group Inc	20260319	0.135	0.135	0.125	0.13	77800	0.13	down	up	incorrect
XMC-U.TO	iShares S&P U.S. Mid-Cap Index ETF	20260319	25.86	25.96	25.82	25.94	1900	25.94	up	down	incorrect
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20260319	35	35.59	35	35.51	24600	35.51	up	down	incorrect
XMF-A.TO	M Split Corp	20260319	0.76	0.76	0.76	0.76	0	0.76
XMF-PB.TO	M Split Corp CLASS I PREF SHAR	20260319	5.25	5.25	5.25	5.25	448	5.19
XMF-PC.TO	M Split Corp CLASS II PREF SHA	20260319	4.31	4.31	4.31	4.31	0	4.2828
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20260319	29.13	29.67	29.13	29.48	4600	29.48	up	up	correct
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20260319	47.01	47.46	46.86	47.4	6500	47.4	up	up	correct
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20260319	33.12	33.12	33.12	33.12	0	33.12
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20260319	31.57	31.66	31.47	31.66	500	31.66	up	up	correct
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20260319	37.68	37.9	37.68	37.9	300	37.7533	up	up	correct
XMTM.TO	iShares MSCI USA Momentum Factor Index ETF	20260319	41.04	41.5	41.04	41.5	800	41.4649	up	up	correct
XMU-U.TO	iShares MSCI Min Vol USA Index ETF	20260319	64.93	64.93	64.93	64.93	0	64.7057
XMU.TO	iShares MSCI Min Vol USA Index ETF	20260319	86.33	86.33	85.98	85.98	700	85.6836	down	down	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20260319	55.85	55.85	55.53	55.62	1600	55.2943	down	down	correct
XMW.TO	iShares MSCI Min Vol Global Index ETF	20260319	57.66	57.84	57.51	57.84	1600	57.84	up	up	correct
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20260319	33.28	33.28	33.19	33.19	2100	33.19	down	down	correct
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20260319	18.84	18.9	18.835	18.87	30257	18.7623	up	up	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20260319	43.44	43.73	43.34	43.64	39000	43.5793	up	up	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20260319	59.53	60.1	59.23	59.84	145800	59.84	up	up	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20260319	22.82	22.86	22.79	22.83	12300	22.83	up	up	correct
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20260319	17.97	18.03	17.97	18.02	6300	17.9212	up	up	correct
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20260319	26.85	26.89	26.83	26.88	199400	26.7423	up	up	correct
XSC.TO	iShares Conservative Short Term Strategic Fixed Income ETF	20260319	17.65	17.65	17.65	17.65	0	17.5441
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20260319	17.52	17.52	17.52	17.52	1000	17.4113
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20260319	31.01	31.44	31.01	31.44	1400	31.44	up	down	incorrect
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20260319	27.42	28.04	27.3	27.97	81300	27.97	up	down	incorrect
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20260319	19.06	19.08	19.02	19.07	38200	18.9444	up	down	incorrect
XSHG.TO	iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF	20260319	39.26	39.32	39.26	39.28	1802	39.0329	up	down	incorrect
XSHU.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF	20260319	42.64	42.68	42.64	42.68	100	42.3733	up	down	incorrect
XSI.TO	iShares Short Term Strategic Fixed Income ETF	20260319	16.76	16.8	16.76	16.8	900	16.6863	up	up	correct
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20260319	33.3	33.96	33.22	33.78	48200	33.78	up	up	correct
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20260319	29.18	29.89	29.15	29.66	147000	29.66	up	up	correct
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20260319	66.78	67.34	66.58	67.02	223300	67.02	up	up	correct
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20260319	19.76	19.78	19.76	19.77	600	19.6762	up	down	incorrect
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20260319	37.42	37.43	37.4	37.4	5700	37.3245	down	up	incorrect
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20260319	42.81	42.83	42.77	42.83	8800	42.7422	up	down	incorrect
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20260319	45.96	47.25	45.88	46.81	72100	46.81	up	down	incorrect
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20260319	47.43	47.69	47.43	47.69	2700	47.6052	up	down	incorrect
XTC.TO	Exco Technologies Limited	20260319	7.47	7.5	7.32	7.45	25200	7.45	down	down	correct
XTD-PA.TO	TDb Split Corp Priority Equit	20260319	11	11	11	11	0	10.8864
XTD.TO	TDb Split Corp	20260319	6.41	6.41	6.07	6.1	14400	6.0115	down	down	correct
XTG.TO	Xtra-Gold Resources Corp	20260319	3.16	3.21	3	3	11400	3	down	down	correct
XTR.TO	iShares Diversified Monthly Income ETF	20260319	11.86	11.86	11.82	11.85	17781	11.7711	down	down	correct
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20260319	52.72	53.08	52.59	52.88	3100	52.7768	up	up	correct
XUS-U.TO	iShares Core S&P 500 Index ETF	20260319	41.22	41.48	41.22	41.48	2100	41.48	up	up	correct
XUS.TO	iShares Core S&P 500 Index ETF	20260319	55.94	56.26	55.72	56.09	163800	56.09	up	up	correct
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20260319	98.65	99.43	98.65	99.42	700	99.2318	up	up	correct
XUU-U.TO	iShares Core S&P U.S. Total Market Index ETF	20260319	48.84	48.84	48.84	48.84	0	48.7466
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20260319	66.12	66.55	65.96	66.44	46400	66.3136	up	up	correct
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20260319	36.99	37.76	36.99	37.57	75900	37.4478	up	up	correct
XWD.TO	iShares MSCI World Index ETF	20260319	106	107.06	105.84	106.81	38800	106.81	up	up	correct
Y.TO	Yellow Pages Limited	20260319	13.13	13.195	13	13.14	1400	13.14	up	up	correct
YCM-PA.TO	Commerce Split Corp Class I Pre	20260319	5.16	5.16	5.16	5.16	0	5.1108
YCM-PB.TO	Commerce Split Corp Class II PR	20260319	5.23	5.23	5.23	5.23	0	5.1687
YCM.TO	New Commerce Split Fund	20260319	8	8	8	8	0	7.8679
YGR.TO	Yangarra Resources Ltd	20260319	1.33	1.33	1.3	1.32	330700	1.32	down	up	incorrect
YRB.TO	Yorbeau Resources Inc	20260319	0.07	0.07	0.07	0.07	50000	0.07
ZACE.TO	BMO U.S. All Cap Equity Fund	20260319	52.96	52.96	52.96	52.96	0	52.96
ZAG.TO	BMO Aggregate Bond Index ETF	20260319	13.7	13.75	13.7	13.74	622500	13.6638	up	up	correct
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20260319	14.78	14.81	14.73	14.81	9649	14.7553	up	up	correct
ZBBB.TO	BMO BBB Corporate Bond Index ETF	20260319	28.91	28.99	28.91	28.97	966	28.6615	up	up	correct
ZBK.TO	BMO Equal Weight US Banks Index ETF	20260319	39	39.61	38.8	39.51	70900	39.3056	up	down	incorrect
ZCB.TO	BMO Corporate Bond Index ETF	20260319	47.33	47.46	47.28	47.43	8500	46.9349	up	down	incorrect
ZCH.TO	BMO China Equity Index ETF	20260319	18.89	18.89	18.6	18.75	16800	18.75	down	up	incorrect
ZCLN.TO	BMO Clean Energy Index ETF	20260319	19.39	19.83	19.1	19.8	5600	19.8	up	down	incorrect
ZCM.TO	BMO Mid Corporate Bond Index ETF	20260319	15.63	15.66	15.61	15.66	11000	15.5458	up	down	incorrect
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20260319	12.51	12.54	12.5	12.5	8500	12.4517	down	down	correct
ZCS-L.TO	BMO Short Corporate Bond Index ETF	20260319	25.71	25.74	25.67	25.74	4005	26.0526	up	up	correct
ZCS.TO	BMO Short Corporate Bond Index ETF	20260319	13.95	13.97	13.93	13.955	90978	13.8611	up	up	correct
ZDB.TO	BMO Discount Bond Index ETF	20260319	15.06	15.12	15.04	15.1	40400	15.0559	up	up	correct
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20260319	32.5	32.78	32.48	32.68	6400	32.5221	up	up	correct
ZDI.TO	BMO International Dividend ETF	20260319	29.36	29.71	29.05	29.64	25000	29.4821	up	up	correct
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20260319	69.51	69.77	69.27	69.66	10067	69.4539	up	up	correct
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20260319	35.01	35.2	34.75	35.17	32891	34.9837	up	up	correct
ZDV.TO	BMO Canadian Dividend ETF	20260319	29.34	29.46	29.22	29.42	82525	29.2735	up	up	correct
ZDY-U.TO	BMO US Dividend ETF	20260319	38.43	38.43	38.43	38.43	0	38.43
ZDY.TO	BMO US Dividend ETF	20260319	51.44	51.51	51.29	51.51	4100	51.363	up	up	correct
ZEA.TO	BMO MSCI EAFE Index ETF	20260319	27.93	28.47	27.8	28.35	92900	28.2026	up	up	correct
ZEB.TO	BMO Equal Weight Banks Index ETF	20260319	58.55	58.61	58.13	58.32	2908690	58.0449	down	down	correct
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20260319	12.39	12.39	12.34	12.37	6700	12.286	down	down	correct
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20260319	27.94	28.69	27.77	28.43	49000	28.43	up	up	correct
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20260319	101.09	104	100.87	103	76000	102.2422	up	up	correct
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20260319	29.89	29.89	29.58	29.58	12700	29.4476	down	down	correct
ZESG.TO	BMO Balanced ESG ETF	20260319	13.79	13.79	13.79	13.79	200	13.7239
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20260319	56.27	56.27	56.27	56.27	0	56.27
ZFH.TO	BMO Floating Rate High Yield ETF	20260319	14.84	14.84	14.75	14.79	13600	14.6639	down	down	correct
ZFL.TO	BMO Long Federal Bond Index ETF	20260319	11.98	12.08	11.98	12.06	172700	12.0054	up	up	correct
ZFM.TO	BMO Mid Federal Bond Index ETF	20260319	14.74	14.79	14.73	14.77	12600	14.7037	up	up	correct
ZFN.TO	BMO SIA Focused North American Equity Fund	20260319	57.69	57.69	57.69	57.69	500	57.69
ZFS-L.TO	BMO Short Federal Bond Index ETF	20260319	22.79	22.79	22.77	22.77	362	22.5796	down	down	correct
ZFS.TO	BMO Short Federal Bond Index ETF	20260319	13.86	13.89	13.86	13.87	40200	13.812	up	up	correct
ZGB.TO	BMO Government Bond Index ETF	20260319	45.49	45.63	45.48	45.63	9200	45.4111	up	up	correct
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20260319	266.64	273	261.64	272.25	29500	272.25	up	up	correct
ZGI.TO	BMO Global Infrastructure Index ETF	20260319	58.74	59.02	58.68	58.68	1800	58.3583	down	down	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20260319	77.1	77.79	76.95	77.64	12600	77.5189	up	up	correct
ZGRO.TO	BMO Growth ETF Portfolio	20260319	17.34	17.4	17.2	17.4	40280	17.3371	up	up	correct
ZHP.TO	BMO US Preferred Share Hedged to CAD Index ETF	20260319	16.56	16.56	16.5	16.5	400	16.3479	down	down	correct
ZHU.TO	BMO Equal Weight US Health Care Index	20260319	42.24	42.24	42.2	42.2	400	42.2	down	down	correct
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20260319	10.9	10.99	10.9	10.945	80496	10.8272	up	up	correct
ZIC-U.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260319	13.49	13.49	13.49	13.49	300	13.49
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260319	18.22	18.26	18.22	18.26	5500	18.1241	up	up	correct
ZID.TO	BMO India Equity Index ETF	20260319	41.48	41.59	41.32	41.46	15000	41.46	down	down	correct
ZIN.TO	BMO Equal Weight Industrials Index ETF	20260319	51.54	51.54	51.54	51.54	200	51.4194
ZJG.TO	BMO Junior Gold Index ETF	20260319	227.6	231.47	221.37	230.91	11000	230.91	up	up	correct
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20260319	18.43	18.54	18.43	18.53	49300	18.3332	up	up	correct
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20260319	58.39	58.45	57.72	57.95	110289	57.6687	down	down	correct
ZLC.TO	BMO Long Corporate Bond Index ETF	20260319	14.9	15.03	14.9	14.98	42000	14.8701	up	up	correct
ZLD.TO	BMO Low Volatility International Equity Hedged to CAD ETF	20260319	30.3	30.35	30.15	30.15	7400	29.9782	down	down	correct
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20260319	23.01	23.02	23.01	23.02	800	23.02	up	up	correct
ZLH.TO	BMO Low Volatility US Equity Hedged to CAD ETF	20260319	38.27	38.49	38.17	38.27	4900	38.0985
ZLI.TO	BMO Low Volatility International Equity ETF	20260319	28.82	29.05	28.79	29.05	7400	28.8866	up	up	correct
ZLU-U.TO	BMO Low Volatility US Equity ETF	20260319	45.11	45.22	45.11	45.15	700	45.15	up	up	correct
ZLU.TO	BMO Low Volatility US Equity ETF	20260319	60.38	60.62	60.26	60.47	13600	60.1998	up	up	correct
ZMBS.TO	BMO Canadian MBS Index ETF	20260319	30.63	30.63	30.63	30.63	300	30.4721
ZMI.TO	BMO Monthly Income ETF	20260319	18.65	18.68	18.6	18.68	11000	18.5714	up	up	correct
ZMID-F.TO	BMO S&P US Mid Cap Index ETF	20260319	46.66	46.66	46.66	46.66	0	46.5422
ZMID-U.TO	BMO S&P US Mid Cap Index ETF	20260319	48.55	48.55	48.55	48.55	0	48.4274
ZMID.TO	BMO S&P US Mid Cap Index ETF	20260319	49.24	49.72	49.24	49.72	600	49.5949	up	up	correct
ZMP.TO	BMO Mid Provincial Bond Index ETF	20260319	14.11	14.13	14.11	14.13	10300	14.0497	up	up	correct
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20260319	106.85	108.72	104.08	108.26	14900	108.26	up	up	correct
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20260319	12.64	12.66	12.62	12.66	9600	12.5637	up	up	correct
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20260319	107.44	108.35	107.2	108.07	9400	108.07	up	up	correct
ZPAY-F.TO	BMO Premium Yield ETF	20260319	27.72	27.77	27.72	27.77	1005	27.422	up	up	correct
ZPAY-U.TO	BMO Premium Yield ETF	20260319	29.57	29.57	29.57	29.57	377	29.2107
ZPAY.TO	BMO Premium Yield ETF	20260319	31.08	31.15	31.03	31.12	12200	30.7247	up	up	correct
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20260319	13.58	13.61	13.57	13.61	2700	13.3702	up	up	correct
ZPL.TO	BMO Long Provincial Bond Index ETF	20260319	11.885	11.97	11.88	11.97	17700	11.9015	up	up	correct
ZPR.TO	BMO Laddered Preferred Share Index ETF	20260319	12.44	12.47	12.41	12.425	102084	12.3179	down	down	correct
ZPS-L.TO	BMO Short Provincial Bond Index ETF	20260319	23.56	23.56	23.56	23.56	0	23.3988
ZPS.TO	BMO Short Provincial Bond Index ETF	20260319	12.39	12.39	12.39	12.39	300	12.3399
ZPW-U.TO	BMO US Put Write ETF	20260319	14.64	14.64	14.64	14.64	0	14.64
ZPW.TO	BMO US Put Write ETF	20260319	14.97	15.01	14.96	14.99	3700	14.7421	up	down	incorrect
ZQB.TO	BMO High Quality Corporate Bond Index ETF	20260319	29.17	29.22	29.17	29.22	4900	28.9248	up	down	incorrect