CollectAI

close-tor_stocks

2026/03/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAB.TO	Aberdeen International Inc	20260330	0.03	0.03	0.03	0.03	4000	0.03
AAV.TO	Advantage Energy Ltd	20260330	12	12.02	11.59	11.65	509400	11.65	down	up	incorrect
ABX.TO	Barrick Gold Corporation	20260330	54.74	55.38	52.93	53.5	7260900	53.5	down	down	correct
AC.TO	Air Canada	20260330	17.87	17.96	17.34	17.51	2502900	17.51	down	down	correct
ACB.TO	Aurora Cannabis Inc	20260330	4.47	4.52	4.285	4.33	219100	4.33	down	down	correct
ACD.TO	Accord Financial Corp	20260330	1.52	1.55	1.5	1.5	23600	1.5	down	up	incorrect
ACO-X.TO	ATCO Ltd	20260330	68.73	69.28	68.13	68.5	175500	68.5	down	up	incorrect
ACQ.TO	AutoCanada Inc	20260330	19.04	19.34	18.42	19.32	34800	19.32	up	down	incorrect
ACZ.TO	Middlefield American Core Dividend ETF	20260330	21.63	21.63	21.63	21.63	0	21.5436
AD-UN.TO	Alaris Equity Partners Income Trust	20260330	20.73	20.9	20.51	20.56	102800	20.19	down	up	incorrect
ADCO.TO	Adcore Inc	20260330	0.15	0.15	0.15	0.15	69500	0.15
ADN.TO	Acadian Timber Corp	20260330	17.15	17.28	17.02	17.2	11400	16.91	up	up	correct
ADW-A.TO	Andrew Peller Limited	20260330	5.31	5.35	5.25	5.26	60600	5.198	down	down	correct
ADW-B.TO	Andrew Peller Limited	20260330	6.46	6.46	6.46	6.46	0	6.406
AEG.TO	Aegis Brands Inc	20260330	0.29	0.29	0.29	0.29	1500	0.29
AEM.TO	Agnico Eagle Mines Limited	20260330	274	277	263.85	266.85	743000	266.85	down	down	correct
AFN.TO	Ag Growth International Inc	20260330	18.06	18.71	17	18.68	287300	18.68	up	up	correct
AGF-B.TO	AGF Management Limited	20260330	19.71	20.06	19.59	19.66	151754	19.4907	down	down	correct
AGI.TO	Alamos Gold Inc	20260330	60.06	60.72	57.56	58.21	725100	58.21	down	down	correct
AI.TO	Atrium Mortgage Investment Corporation	20260330	11.64	11.64	11.42	11.49	108800	11.3387	down	down	correct
AIF.TO	Altus Group Limited	20260330	46.73	47.26	46.18	46.31	295600	46.16	down	down	correct
AII.TO	Almonty Industries Inc	20260330	20.86	21.35	18.85	19.17	654800	19.17	down	down	correct
AIM-PA.TO	Aimia Inc	20260330	21.8	21.8	21.8	21.8	0	21.8
AIM-PC.TO	Aimia Inc	20260330	23.77	23.77	23.77	23.77	0	23.77
AIM.TO	Aimia Inc	20260330	2.86	2.86	2.73	2.77	28600	2.77	down	down	correct
AKT-A.TO	AKITA Drilling Ltd	20260330	3.9	3.91	3.76	3.79	146400	3.79	down	down	correct
ALA-PG.TO	AltaGas Ltd	20260330	25.69	25.69	25.65	25.68	2800	25.68	down	down	correct
ALA.TO	AltaGas Ltd	20260330	48.74	49.11	48.6	48.73	744300	48.73	down	down	correct
ALC.TO	Algoma Central Corporation	20260330	20.99	20.99	20.35	20.39	2000	20.39	down	down	correct
ALS.TO	Altius Minerals Corporation	20260330	47.07	47.9	45.99	46.79	132700	46.79	down	down	correct
ALYA.TO	Alithya Group Inc	20260330	1.39	1.41	1.36	1.39	66400	1.39
AP-UN.TO	Allied Properties Real Estate Investment Trust	20260330	9.25	9.26	9.05	9.09	552653	8.9767	down	down	correct
APLI.TO	Appili Therapeutics Inc	20260330	0.02	0.02	0.02	0.02	1201	0.02
APR-UN.TO	Automotive Properties Real Estate Investment Trust	20260330	11.34	11.44	11.2	11.22	34700	11.0851	down	down	correct
APS.TO	Aptose Biosciences Inc	20260330	2.21	2.25	2.21	2.25	3100	2.25	up	up	correct
AQN-PA.TO	AQN-PA	20260330	25.5	25.6	25.5	25.51	7705	25.51	up	up	correct
AQN-PD.TO	AQN-PD	20260330	25.6	25.6	25.45	25.6	800	25.6
AQN.TO	Algonquin Power & Utilities Corp	20260330	8.61	8.73	8.53	8.59	2276600	8.5	down	down	correct
ARB.TO	Accelerate Arbitrage Fund	20260330	27.94	27.94	27.92	27.92	700	27.66	down	down	correct
ARE.TO	Aecon Group Inc	20260330	41.72	42.22	40.85	41.43	489500	41.43	down	down	correct
ARG.TO	Amerigo Resources Ltd	20260330	4.85	4.88	4.64	4.7	541800	4.5869	down	down	correct
ARIS.TO	Aris Gold Corp	20260330	24.16	24.65	23.67	23.93	1181400	23.93	down	down	correct
ARX.TO	ARC Resources Ltd	20260330	29.45	29.82	29.32	29.61	4540700	29.4	up	up	correct
ASM.TO	Avino Silver & Gold Mines Ltd	20260330	8.41	8.55	7.95	8.1	1110500	8.1	down	down	correct
ATH.TO	Athabasca Oil Corporation	20260330	11	11.16	10.8	10.89	5101500	10.89	down	down	correct
ATSX.TO	Accelerate Enhanced Canadian Benchmark Alternative Fund	20260330	39.84	39.84	39.84	39.84	500	39.84
ATZ.TO	Aritzia Inc	20260330	108.05	110.07	106.3	108.16	460900	108.16	up	up	correct
AUGB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - August	20260330	49.26	49.28	49.26	49.28	200	49.28	up	up	correct
AUMN.TO	Golden Minerals Company	20260330	0.26	0.29	0.26	0.28	16600	0.28	up	up	correct
AVCN.TO	Avicanna Inc	20260330	0.15	0.165	0.15	0.15	143400	0.15
AVL.TO	Avalon Advanced Materials Inc	20260330	0.07	0.07	0.06	0.06	422700	0.06	down	down	correct
AVNT.TO	Avant Brands Inc	20260330	0.72	0.72	0.72	0.72	800	0.72
AX-PE.TO	Artis Real Estate Investment Trust	20260330	20.6	20.6	20.5	20.55	11010	20.1001	down	up	incorrect
AX-PI.TO	Artis Real Estate Investment Trust	20260330	21.7	21.7	21.7	21.7	3800	21.7
AX-UN.TO	Artis Real Estate Investment Trust	20260330	22.94	23.49	22.91	23.03	19181	22.81	up	down	incorrect
AYA.TO	Aya Gold & Silver Inc	20260330	18.77	19.3	18.39	19.2	2301200	19.2	up	down	incorrect
BASE-B.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260330	32.24	32.24	32.24	32.24	501	31.8466
BASE.TO	Evolve Global Materials & Mining Enhanced Yield Index ETF	20260330	29.4	29.4	28.67	28.74	2900	28.3472	down	down	correct
BB.TO	BlackBerry Limited	20260330	4.4	4.48	4.36	4.39	2173300	4.39	down	down	correct
BBD-A.TO	Bombardier Inc	20260330	240	240.06	230.8	233.26	4900	233.26	down	down	correct
BBD-B.TO	Bombardier Inc	20260330	239.36	240.09	230.13	232.07	237597	232.07	down	up	incorrect
BBD-PB.TO	Bombardier Inc	20260330	18.25	18.28	18.25	18.25	4319	18.0648
BBD-PC.TO	Bombardier Inc	20260330	25.01	25.01	24.75	24.85	16565	24.4711	down	up	incorrect
BBD-PD.TO	Bombardier Inc	20260330	17	17	16.97	16.97	25500	16.6887	down	up	incorrect
BBU-UN.TO	Brookfield Business Partners L.P	20260330	44.69	45.15	42.17	44	231220	44	down	down	correct
BCE-PB.TO	BCE Inc	20260330	20.15	20.15	20.15	20.15	0	19.9687
BCE-PC.TO	BCE Inc	20260330	20.58	20.58	20.46	20.49	1150	20.1873	down	down	correct
BCE-PD.TO	BCE Inc	20260330	20.26	20.3	20.17	20.18	2866	19.9988	down	down	correct
BCE-PE.TO	BCE Inc	20260330	20.15	20.23	20.12	20.12	700	19.9385	down	up	incorrect
BCE-PF.TO	BCE Inc	20260330	22.5	22.5	22.26	22.34	14903	21.9965	down	up	incorrect
BCE-PG.TO	BCE Inc	20260330	21.06	21.28	21.06	21.08	2333	20.8694	up	down	incorrect
BCE-PH.TO	BCE Inc	20260330	20.91	21.06	20.8	20.9	800	20.7159	down	up	incorrect
BCE-PI.TO	BCE Inc	20260330	20.74	20.97	20.73	20.97	900	20.7581	up	down	incorrect
BCE-PJ.TO	BCE Inc	20260330	20.48	20.48	20.48	20.48	0	20.3003
BCE-PK.TO	BCE Inc	20260330	20.44	20.44	20.32	20.35	6600	20.35	down	down	correct
BCE-PL.TO	BCE Inc	20260330	20.01	20.01	19.57	19.84	600	19.84	down	down	correct
BCE-PM.TO	BCE Inc	20260330	21.29	21.32	21.29	21.31	3900	21.31	up	up	correct
BCE-PN.TO	BCE Inc	20260330	21.05	21.05	21.05	21.05	0	21.05
BCE-PQ.TO	BCE Inc	20260330	25	25.08	25	25.05	1327	25.05	up	up	correct
BCE-PR.TO	BCE Inc	20260330	20	20.02	19.89	19.89	2653	19.6075	down	down	correct
BCE-PS.TO	BCE Inc	20260330	20.1	20.1	20.1	20.1	0	19.9226
BCE-PT.TO	BCE Inc	20260330	20.35	20.48	20.23	20.48	1700	20.1681	up	up	correct
BCE-PZ.TO	BCE Inc	20260330	21.1	21.1	21.1	21.1	0	20.7784
BCE.TO	BCE Inc	20260330	35.05	35.55	35.02	35.14	3248600	35.14	up	up	correct
BDGI.TO	Badger Infrastructure Solutions Ltd	20260330	62.51	62.73	60.57	60.98	141000	60.785	down	down	correct
BDI.TO	Black Diamond Group Limited	20260330	15.82	15.91	15.48	15.71	200900	15.665	down	down	correct
BDIV.TO	Brompton Global Dividend Growth ETF	20260330	22.81	22.81	22.81	22.81	200	22.5692
BDT.TO	Bird Construction Inc	20260330	39.62	40	38.49	39.15	457100	39.0245	down	down	correct
BEI-UN.TO	Boardwalk Real Estate Investment Trust	20260330	62.4	63.3	62.28	62.48	142792	62.1913	up	up	correct
BEP-PM.TO	Brookfield Renewable Partners L.P	20260330	25.32	25.32	25.32	25.32	354	24.9482
BEP-UN.TO	Brookfield Renewable Partners L.P	20260330	44.15	45.25	44.13	44.13	432352	44.13	down	down	correct
BEPC.TO	Brookfield Renewable Corporation	20260330	55.5	55.93	54.03	54.31	161000	54.31	down	down	correct
BESG.TO	Invesco ESG Canadian Core Plus Bond ETF	20260330	15.78	15.78	15.77	15.77	3300	15.7125	down	down	correct
BFIN-U.TO	Brompton North American Financials Dividend ETF	20260330	29.1	29.1	29.1	29.1	0	28.9005
BFIN.TO	Brompton North American Financials Dividend ETF	20260330	24.96	24.96	24.96	24.96	100	24.6908
BGC.TO	Bristol Gate Concentrated Canadian Equity ETF	20260330	35.28	35.28	35.28	35.28	0	35.28
BGI-UN.TO	Brookfield Global Infrastructure Securities Income Fund	20260330	7.07	7.3	7.05	7.2	29100	7.05	up	up	correct
BGU-U.TO	Bristol Gate Concentrated US Equity ETF	20260330	33.35	33.35	33.35	33.35	0	33.35
BGU.TO	Bristol Gate Concentrated US Equity ETF	20260330	46.51	46.53	46.51	46.53	800	46.53	up	up	correct
BHC.TO	Bausch Health Companies Inc	20260330	7.05	7.09	6.96	7.02	256300	7.02	down	down	correct
BIP-PE.TO	Brookfield Infrastructure Partners L.P	20260330	25.19	25.28	25.19	25.24	2400	25.24	up	up	correct
BIP-PF.TO	Brookfield Infrastructure Partners L.P	20260330	25.2	25.27	25.2	25.27	1220	25.27	up	up	correct
BIP-UN.TO	Brookfield Infrastructure Partners L.P	20260330	49.21	49.585	48.5	48.96	394907	48.96	down	down	correct
BIPC.TO	Brookfield Infrastructure Corporation	20260330	53.35	54	52.55	53.41	248800	53.41	up	up	correct
BIR.TO	Birchcliff Energy Ltd	20260330	7.97	8.07	7.75	7.81	1202400	7.81	down	down	correct
BITC-U.TO	Ninepoint Bitcoin ETF	20260330	14.57	14.67	14.57	14.67	100	14.67	up	up	correct
BITC.TO	Ninepoint Bitcoin ETF	20260330	20.36	20.43	20.36	20.43	200	20.43	up	up	correct
BITI.TO	BetaPro Inverse Bitcoin ETF	20260330	24.63	25.3	24.58	25.19	71200	25.19	up	up	correct
BK-PA.TO	BK-PA	20260330	10.35	10.4	10.34	10.35	58101	10.2509
BK.TO	Canadian Banc Corp	20260330	13.56	13.59	13.28	13.4	270300	13.0693	down	down	correct
BKI.TO	Black Iron Inc	20260330	0.1	0.11	0.1	0.11	415300	0.11	up	up	correct
BLCK.TO	First Trust Indxx Innovative Transaction and Process ETF	20260330	39.29	39.29	39.29	39.29	0	39.21
BLDP.TO	Ballard Power Systems Inc	20260330	3.34	3.38	3.19	3.21	671000	3.21	down	down	correct
BLN.TO	Blackline Safety Corp	20260330	6.91	7.07	6.91	6.985	8000	6.985	up	up	correct
BLOV.TO	Brompton North American Low Volatility Dividend ETF	20260330	25.63	25.63	25.63	25.63	0	25.4628
BLX.TO	Boralex Inc	20260330	36.7	36.75	36.58	36.65	2404000	36.65	down	down	correct
BMO-PE.TO	Bank of Montreal	20260330	26.86	26.9	26.76	26.84	3250	26.4181	down	down	correct
BMO.TO	Bank of Montreal	20260330	184.48	185.4	182.11	183.35	2014753	181.8722	down	down	correct
BND.TO	Purpose Fund Corp. - Purpose Global Bond Fund	20260330	17.46	17.46	17.41	17.435	19200	17.3503	down	down	correct
BNE.TO	Bonterra Energy Corp	20260330	6.9	7.02	6.76	6.82	118200	6.82	down	down	correct
BNG.TO	Bengal Energy Ltd	20260330	0.03	0.04	0.03	0.03	342700	0.03
BNK-PA.TO	Big Banc Split Corp	20260330	11.3	11.3	11.3	11.3	300	11.1579
BNS.TO	The Bank of Nova Scotia	20260330	94.56	94.94	93.38	93.88	6033657	92.8234	down	down	correct
BOS.TO	AirBoss of America Corp	20260330	7.75	7.99	7.65	7.87	60300	7.835	up	up	correct
BPF-UN.TO	Boston Pizza Royalties Income Fund	20260330	24.02	24.12	23.84	23.97	36767	23.8519	down	down	correct
BPO-PA.TO	Brookfield Office Properties Inc	20260330	19.51	19.75	19.5	19.57	3638	19.57	up	up	correct
BPO-PC.TO	Brookfield Office Properties Inc	20260330	24.96	25.03	24.95	25	26350	25	up	up	correct
BPO-PE.TO	BPO-PE	20260330	22.82	22.98	22.82	22.95	1800	22.95	up	up	correct
BPO-PG.TO	BPO-PG	20260330	21.18	21.68	21.18	21.31	5800	21.31	up	down	incorrect
BPO-PI.TO	Brookfield Office Properties Inc	20260330	19.95	19.96	19.95	19.95	2000	19.95
BPO-PN.TO	Brookfield Office Properties Inc	20260330	18.76	18.82	18.75	18.8	9205	18.8	up	down	incorrect
BPO-PP.TO	Brookfield Office Properties Inc	20260330	18.57	18.57	18.57	18.57	100	18.57
BPO-PR.TO	BPO-PR	20260330	20.01	20.01	19.9	19.91	5800	19.91	down	up	incorrect
BPO-PT.TO	Brookfield Office Properties Inc PR	20260330	21.07	21.1	20.91	20.92	16440	20.92	down	up	incorrect
BPRF.TO	Brompton Flaherty & Crumrine Investment Grade Preferred ETF	20260330	22.25	22.25	22.25	22.25	100	22.032
BPS-PA.TO	BPS-PA	20260330	25.12	25.12	25.12	25.12	0	25.12
BPS-PB.TO	BPS-PB	20260330	25.1	25.1	25.1	25.1	1200	25.1
BPS-PC.TO	BPS-PC	20260330	25.02	25.02	25.02	25.02	0	25.02
BPS-PU.TO	BPS-PU	20260330	24.81	24.81	24.81	24.81	500	24.81
BR.TO	Big Rock Brewery Inc	20260330	0.67	0.67	0.67	0.67	0	0.67
BRAG.TO	Bragg Gaming Group Inc	20260330	2.55	2.55	2.3	2.38	7700	2.38	down	up	incorrect
BRE.TO	Bridgemarq Real Estate Services Inc	20260330	13.63	13.92	13.51	13.51	10404	13.2899	down	up	incorrect
BREA.TO	Brompton Global Real Assets Dividend ETF	20260330	33.1	33.1	32.46	32.47	3516	32.1784	down	up	incorrect
BRF-PA.TO	Brookfield Renewable Power Preferred Equity Inc	20260330	23.78	23.96	23.78	23.96	1500	23.6358	up	down	incorrect
BRF-PB.TO	Brookfield Renewable Power Preferred Equity Inc	20260330	21.22	21.22	21.22	21.22	0	20.9358
BRF-PC.TO	BRF-PC	20260330	25.35	25.43	25.35	25.42	1000	25.0201	up	up	correct
BRF-PE.TO	Brookfield Renewable Power Preferred Equity Inc	20260330	21.31	21.31	21.31	21.31	0	21.0025
BRF-PF.TO	Brookfield Renewable Power Preferred Equity Inc	20260330	21.25	21.4	21.17	21.4	4500	21.0922	up	up	correct
BRY.TO	Bri-Chem Corp	20260330	0.25	0.25	0.25	0.25	23200	0.25
BSKT.TO	Manulife Smart Core Bond ETF	20260330	8.645	8.645	8.625	8.64	8800	8.5911	down	down	correct
BSX.TO	Belo Sun Mining Corp	20260330	1.31	1.32	1.18	1.2	394900	1.2	down	down	correct
BTB-UN.TO	BTB Real Estate Investment Trust	20260330	3.78	3.79	3.74	3.77	110978	3.7209	down	down	correct
BTCC-B.TO	Purpose Bitcoin ETF	20260330	13.16	13.19	12.85	12.9	198300	12.9	down	down	correct
BTCC-U.TO	Purpose Bitcoin ETF	20260330	11.99	12.01	11.77	11.81	8500	11.81	down	down	correct
BTCC.TO	Purpose Bitcoin ETF CAD ETF Currency Hedged Units	20260330	12.04	12.08	11.765	11.79	262600	11.79	down	down	correct
BTCQ.TO	3iQ CoinShares Bitcoin ETF	20260330	14.72	14.73	14.43	14.43	12700	14.43	down	down	correct
BTCX-B.TO	CI Galaxy Bitcoin ETF	20260330	13.76	13.79	13.45	13.49	71200	13.49	down	down	correct
BTCX-U.TO	CI Galaxy Bitcoin ETF	20260330	12.44	12.44	12.23	12.26	3401	12.26	down	down	correct
BTE.TO	Baytex Energy Corp	20260330	6.09	6.21	6	6.08	9884300	6.08	down	down	correct
BTO.TO	B2Gold Corp	20260330	6.03	6.06	5.82	5.9	3843200	5.9	down	down	correct
BU.TO	Burcon NutraScience Corporation	20260330	1.9	1.9	1.85	1.85	1300	1.85	down	down	correct
BXF.TO	CI 1-5 Year Laddered Government Strip Bond Index ETF	20260330	10.1	10.1	10.1	10.1	1200	10.1
BYD.TO	Boyd Group Services Inc	20260330	177	177	172.7	174.42	118500	174.264	down	down	correct
BYL.TO	Baylin Technologies Inc	20260330	0.27	0.27	0.25	0.26	30100	0.26	down	down	correct
CACB.TO	CIBC Active Investment Grade Corporate Bond ETF	20260330	19.93	19.93	19.93	19.93	4300	19.7853
CAE.TO	CAE Inc	20260330	35.89	36.21	35.4	35.51	854100	35.51	down	down	correct
CAFR.TO	CIBC Active Investment Grade Floating Rate Bond ETF	20260330	19.84	19.85	19.84	19.85	100	19.8	up	down	incorrect
CAGG.TO	CI Yield Enhanced Canada Aggregate Bond Index ETF	20260330	43.96	44	43.89	43.94	9200	43.814	down	up	incorrect
CAGS.TO	CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF	20260330	47.41	47.41	47.4	47.4	300	47.2768	down	up	incorrect
CALL-B.TO	Evolve US Banks Enhanced Yield Fund UnHedged Units	20260330	17.46	17.46	17.46	17.46	0	17.1522
CALL-U.TO	Evolve US Banks Enhanced Yield Fund	20260330	14.95	14.95	14.95	14.95	0	14.684
CALL.TO	Evolve US Banks Enhanced Yield Fund Hedged Units	20260330	12.91	13	12.85	12.87	9500	12.6314	down	up	incorrect
CAR-UN.TO	Canadian Apartment Properties Real Estate Investment Trust	20260330	35.67	36	35.31	35.32	332521	35.0659	down	down	correct
CARS.TO	Evolve Automobile Innovation Index Fund - Hedged Units	20260330	25.02	25.03	24.82	24.82	1400	24.775	down	down	correct
CAS.TO	Cascades Inc	20260330	11.67	11.9	11.6	11.71	119200	11.71	up	up	correct
CBH.TO	iShares 1-10 Year Laddered Corporate Bond Index ETF	20260330	17.89	17.89	17.86	17.88	1000	17.8294	down	up	incorrect
CBND.TO	Manulife Smart Corporate Bond ETF	20260330	9.15	9.15	9.15	9.15	1271	9.0892
CBO.TO	iShares 1-5 Year Laddered Corporate Bond Index ETF	20260330	18.35	18.39	18.35	18.38	14415	18.3264	up	down	incorrect
CCA.TO	Cogeco Communications Inc	20260330	69.9	70.39	68.63	69.07	93493	67.9877	down	up	incorrect
CCBI.TO	CIBC Canadian Bond Index Fund	20260330	17.89	17.89	17.89	17.89	0	17.7903
CCEI.TO	CIBC Canadian Equity Index ETF	20260330	35.12	35.17	34.7	34.82	8800	34.602	down	up	incorrect
CCL-B.TO	CCL Industries Inc	20260330	84.71	87.65	83.61	86.1	424700	86.1	up	down	incorrect
CCM.TO	Canagold Resources Ltd	20260330	0.54	0.55	0.51	0.52	27200	0.52	down	up	incorrect
CCNS.TO	CIBC Conservative Fixed Income Pool ETF	20260330	18.01	18.01	18.01	18.01	0	17.8814
CCO.TO	Cameco Corporation	20260330	144.87	147.86	141.12	143.15	603600	143.15	down	down	correct
CCRE.TO	CIBC Core Fixed Income Pool ETF	20260330	17.7	17.73	17.7	17.73	200	17.5905	up	up	correct
CCS-PC.TO	CCS-PC	20260330	22.94	22.94	22.85	22.9	3204	22.9	down	down	correct
CDIV.TO	Manulife Smart Dividend ETF	20260330	20.09	20.24	19.92	20	34900	19.886	down	down	correct
CDLB-B.TO	CI DoubleLine Total Return Bond US$ Fund	20260330	16.83	16.83	16.83	16.83	0	16.7699
CDLB-U.TO	CI DoubleLine Total Return Bond US$ Fund	20260330	16.96	16.96	16.96	16.96	0	16.8998
CDLB.TO	CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series	20260330	16.46	16.46	16.46	16.46	0	16.4016
CEF-U.TO	Sprott Physical Gold and Silver Trust	20260330	45.67	45.74	45.08	45.21	3200	45.21	down	down	correct
CEF.TO	Sprott Physical Gold and Silver Trust	20260330	63.92	63.92	62.68	63.18	14700	63.18	down	down	correct
CEMI.TO	CIBC Emerging Markets Equity Index ETF	20260330	23.89	23.89	23.56	23.61	8300	23.61	down	down	correct
CEU.TO	CES Energy Solutions Corp	20260330	19.39	19.58	18.57	18.6	1625900	18.545	down	down	correct
CEW.TO	iShares Equal Weight Banc & Lifeco ETF	20260330	26.75	26.91	26.51	26.56	16500	26.502	down	down	correct
CF-PA.TO	Canaccord Genuity Group Inc	20260330	22.3	22.3	22.3	22.3	2200	22.3
CF-PC.TO	Canaccord Genuity Group Inc	20260330	24.45	24.5	24.45	24.5	3150	24.5	up	up	correct
CF.TO	Canaccord Genuity Group Inc	20260330	11.46	11.75	11.43	11.55	179000	11.55	up	up	correct
CFF.TO	Conifex Timber Inc	20260330	0.13	0.135	0.11	0.115	208196	0.115	down	down	correct
CFLX.TO	CIBC Flexible Yield ETF (CAD-Hedged)	20260330	16.67	16.67	16.67	16.67	0	16.5155
CFP.TO	Canfor Corporation	20260330	13.62	13.79	13.37	13.57	107500	13.57	down	down	correct
CFW.TO	Calfrac Well Services Ltd	20260330	6.6	6.64	6.48	6.57	111100	6.57	down	down	correct
CG.TO	Centerra Gold Inc	20260330	23.88	23.88	22.96	23.24	611900	23.24	down	down	correct
CGAA.TO	CI First Asset Global Asset Allocation ETF	20260330	28.86	28.86	28.86	28.86	0	28.7895
CGG.TO	China Gold International Resources Corp. Ltd	20260330	28.98	28.98	26.15	26.6	119942	26.0502	down	down	correct
CGI.TO	Canadian General Investments Limited	20260330	46.19	46.5	46.01	46.01	2900	46.01	down	down	correct
CGL-C.TO	iShares Gold Bullion ETF	20260330	53.13	53.16	52.32	52.53	31000	52.53	down	down	correct
CGL.TO	iShares Gold Bullion ETF	20260330	35.05	35.06	34.41	34.55	112800	34.55	down	down	correct
CGLO.TO	CIBC Global Growth ETF	20260330	29.57	29.57	29.1	29.22	3500	29.22	down	down	correct
CGO.TO	Cogeco Inc	20260330	69.25	69.25	67.44	68	17530	66.9318	down	down	correct
CGR.TO	iShares Global Real Estate Index ETF	20260330	30.68	30.78	30.46	30.46	2600	30.46	down	down	correct
CGRA.TO	CI Global Real Asset Private Pool - ETF C$ Series	20260330	24.28	24.28	24.14	24.14	2600	24.0662	down	down	correct
CGRE.TO	CI Global REIT Private Pool - ETF C$ Series	20260330	20.55	20.61	20.46	20.46	3295	20.3792	down	down	correct
CGX.TO	Cineplex Inc	20260330	9.72	10.31	9.72	10.14	227700	10.14	up	up	correct
CGXF.TO	CI Gold+ Giants Covered Call ETF	20260330	19.91	19.91	19.22	19.34	38200	19.192	down	down	correct
CGY.TO	Calian Group Ltd	20260330	70.23	70.79	69.4	70.39	36400	70.39	up	up	correct
CHE-UN.TO	Chemtrade Logistics Income Fund	20260330	16.38	16.42	15.755	15.9	754840	15.7832	down	down	correct
CHNA-B.TO	WisdomTree ICBCCS S&P China 500 Index ETF	20260330	27.88	27.9	27.88	27.9	772	27.9	up	up	correct
CHP-UN.TO	Choice Properties Real Estate Investment Trust	20260330	15.37	15.59	15.23	15.26	346100	15.1297	down	down	correct
CHPS.TO	Horizons Global Semiconductor Index ETF	20260330	58.11	58.29	55.5	55.87	22100	55.87	down	down	correct
CHR.TO	Chorus Aviation Inc	20260330	22.35	22.62	21.95	21.95	24400	21.95	down	down	correct
CIA.TO	Champion Iron Limited	20260330	5.19	5.23	5.08	5.1	457000	5.1	down	down	correct
CIBR.TO	First Trust Nasdaq Cybersecurity ETF	20260330	49.7	49.79	49.06	49.2	600	49.135	down	down	correct
CIC.TO	CI Canadian Banks Income Class ETF	20260330	15.16	15.2	15.16	15.2	1900	15.1261	up	up	correct
CIEI.TO	CIBC International Equity Index ETF	20260330	28.44	28.5	28.44	28.49	2700	28.279	up	up	correct
CIEM.TO	CI Emerging Markets Alpha ETF	20260330	25.37	25.37	25.05	25.13	7200	25.13	down	down	correct
CIF.TO	iShares Global Infrastructure Index ETF	20260330	66.1	66.1	64.34	64.61	30800	64.61	down	down	correct
CIGI.TO	Colliers International Group Inc	20260330	139.94	145.27	139.26	143.88	121600	143.88	up	up	correct
CINF.TO	CI Global Infrastructure Private Pool - ETF C$ Series	20260330	33	33.15	33	33.08	2300	33.0133	up	up	correct
CINT.TO	CIBC International Equity ETF	20260330	21.79	21.79	21.7	21.7	2800	21.7	down	down	correct
CINV.TO	CI Global Alpha Innovation ETF	20260330	28.78	28.78	28.78	28.78	309	28.78
CIU-PA.TO	CIU-PA	20260330	19.85	20.2	19.81	20.2	1100	20.2	up	up	correct
CIU-PC.TO	CIU-PC	20260330	18.98	19	18.98	19	600	19	up	up	correct
CJ.TO	Cardinal Energy Ltd	20260330	11.5	11.77	11.415	11.52	1900983	11.4045	up	up	correct
CJR-B.TO	Corus Entertainment Inc	20260330	0.03	0.03	0.03	0.03	24200	0.03
CJT.TO	Cargojet Inc	20260330	80.16	80.16	78.27	78.62	50200	78.62	down	down	correct
CKI.TO	Clarke Inc	20260330	21.03	23.25	21.03	23.25	4300	23.25	up	down	incorrect
CLF.TO	iShares 1-5 Year Laddered Government Bond Index ETF	20260330	17.51	17.51	17.5	17.51	13041	17.4771
CLG.TO	iShares 1-10 Year Laddered Government Bond Index ETF	20260330	17.32	17.33	17.32	17.32	2300	17.2832
CLML.TO	CI Global Climate Leaders Fund	20260330	45.82	45.82	45.28	45.48	6900	45.48	down	up	incorrect
CLP-UN.TO	International Clean Power Dividend Fund	20260330	6.5	6.5	6.5	6.5	0	6.5
CLS.TO	Celestica Inc	20260330	392.97	393.81	352.89	358.37	554000	358.37	down	down	correct
CM-PS.TO	CM-PS	20260330	25.6	25.68	25.56	25.56	3715	25.56	down	up	incorrect
CM.TO	Canadian Imperial Bank of Commerce	20260330	129.52	130.27	127.13	127.87	3379100	127.87	down	up	incorrect
CMAG-U.TO	CI Munro Alternative Global Growth ETF	20260330	30.58	30.58	30.58	30.58	0	30.58
CMAG.TO	CI Munro Alternative Global Growth ETF	20260330	39.63	39.69	39.63	39.65	1900	39.65	up	down	incorrect
CMAR-U.TO	CI Marret Alternative Absolute Return Bond ETF	20260330	18.7	18.7	18.7	18.7	0	18.6341
CMAR.TO	CI Marret Alternative Absolute Return Bond ETF Common Units	20260330	18.01	18.01	18	18	1200	17.9337	down	down	correct
CMDO.TO	CI Alternative Diversified Opportunities Fund	20260330	19.86	19.86	19.86	19.86	2300	19.7971
CMEY.TO	CI Marret Alternative Enhanced Yield Fund - ETF C$ Series	20260330	19.61	19.61	19.61	19.61	0	19.5392
CMG.TO	Computer Modelling Group Ltd	20260330	4.15	4.19	4.01	4.15	283200	4.15
CMGG.TO	CI Munro Global Growth Equity Fund	20260330	38.81	38.81	37.94	38.08	14200	38.08	down	down	correct
CMR.TO	iShares Premium Money Market ETF	20260330	50.02	50.02	50.01	50.01	252700	49.9082	down	down	correct
CNAO.TO	CI Alternative North American Opportunities Fund	20260330	28.47	28.47	28.47	28.47	0	28.47
CNQ.TO	Canadian Natural Resources Limited	20260330	70.34	70.99	68.68	68.83	15195700	68.83	down	down	correct
CNR.TO	Canadian National Railway Company	20260330	141.51	143.1	140.98	141.2	2381900	141.2	down	down	correct
CNT.TO	Century Global Commodities Corporation	20260330	0.04	0.04	0.04	0.04	0	0.04
COMM.TO	BMO Global Communications Index ETF	20260330	44.31	44.31	44.31	44.31	0	44.31
COW.TO	iShares Global Agriculture Index ETF	20260330	75.55	75.97	75.03	75.19	26900	75.19	down	down	correct
CP.TO	Canadian Pacific Railway Limited	20260330	108.98	109.9	107.84	108.07	1520200	108.07	down	up	incorrect
CPH.TO	Cipher Pharmaceuticals Inc	20260330	17.35	18.56	17.16	18.34	106700	18.34	up	down	incorrect
CPLS.TO	CIBC Core Plus Fixed Income Pool ETF	20260330	17.74	17.74	17.74	17.74	0	17.5897
CPX-PA.TO	CPX-PA	20260330	22.82	22.83	22.82	22.83	3600	22.83	up	up	correct
CPX-PC.TO	CPX-PC	20260330	25.81	25.81	25.8	25.8	1130	25.8	down	down	correct
CPX-PE.TO	CPX-PE	20260330	25.27	25.6	25.27	25.5	1800	25.5	up	up	correct
CPX.TO	Capital Power Corporation	20260330	66.01	66.38	64.81	65.11	569000	64.419	down	up	incorrect
CRDL.TO	Cardiol Therapeutics Inc	20260330	1.71	1.77	1.605	1.71	287600	1.71
CRED-U.TO	CI Alternative Investment Grade Credit Fund	20260330	20.72	20.72	20.72	20.72	0	20.6705
CRED.TO	CI Alternative Investment Grade Credit Fund	20260330	20.01	20.01	20.01	20.01	3600	19.9605
CRON.TO	Cronos Group Inc	20260330	3.48	3.51	3.355	3.4	101500	3.4	down	up	incorrect
CRR-UN.TO	Crombie Real Estate Investment Trust	20260330	15.66	15.93	15.55	15.64	180262	15.4963	down	down	correct
CRRX.TO	CareRx Corporation	20260330	3.76	3.76	3.69	3.72	8300	3.72	down	down	correct
CRT-UN.TO	CT Real Estate Investment Trust	20260330	16.45	16.62	16.36	16.39	157100	16.2374	down	down	correct
CRWN.TO	Crown Capital Partners Inc	20260330	0.61	0.61	0.61	0.61	0	0.61
CS.TO	Capstone Mining Corp	20260330	9.97	10	9.53	9.67	3555700	9.67	down	down	correct
CSAV.TO	CI High Interest Savings ETF	20260330	50.03	50.03	50.02	50.02	44700	49.9341	down	down	correct
CSE-PA.TO	Capstone Infrastructure Corporation	20260330	20.5	20.5	20.5	20.5	0	20.2834
CSH-UN.TO	Chartwell Retirement Residences	20260330	19.78	20.01	19.4	19.68	372299	19.5799	down	down	correct
CSU.TO	Constellation Software Inc	20260330	2295	2392.03	2290	2386.77	79699	2386.77	up	up	correct
CSW-A.TO	Corby Spirit and Wine Limited	20260330	14.35	14.45	14.1	14.1	6100	14.1	down	down	correct
CSW-B.TO	Corby Spirit and Wine Limited	20260330	14.3	14.3	14.1	14.12	2300	14.12	down	down	correct
CTC-A.TO	Canadian Tire Corporation Limited	20260330	182.11	182.69	179.9	180.42	122000	178.7015	down	up	incorrect
CTC.TO	Canadian Tire Corporation Limited	20260330	211	211	208.88	208.88	230	207.3133	down	up	incorrect
CTF-UN.TO	Citadel Income Fund	20260330	3.09	3.19	3.09	3.09	2312	3.0497
CTX.TO	Crescita Therapeutics Inc	20260330	0.74	0.74	0.74	0.74	3800	0.74
CU-PC.TO	CU-PC	20260330	24.23	24.5	24.23	24.5	3003	24.5	up	down	incorrect
CU-PD.TO	CU-PD	20260330	21.44	21.44	21.44	21.44	100	21.44
CU-PE.TO	Canadian Utilities Limited	20260330	21.4	21.4	21.4	21.4	0	21.4
CU-PF.TO	Canadian Utilities Limited	20260330	20.35	20.35	20.35	20.35	0	20.35
CU-PG.TO	CU-PG	20260330	19.76	19.99	19.76	19.99	1200	19.99	up	up	correct
CU-PH.TO	Canadian Utilities Limited	20260330	23.4	23.4	23.3	23.3	2219	23.3	down	down	correct
CU.TO	Canadian Utilities Limited	20260330	48.98	49.16	48.72	48.77	521400	48.77	down	down	correct
CUD.TO	iShares US Dividend Growers Index ETF (CAD-Hedged)	20260330	56.72	56.72	56.72	56.72	200	56.6328
CUEI.TO	CIBC U.S. Equity Index ETF	20260330	35.08	35.08	34.73	34.84	28400	34.742	down	down	correct
CUP-U.TO	Caribbean Utilities Company Ltd	20260330	13.95	13.96	13.95	13.96	1400	13.96	up	up	correct
CVD.TO	iShares Convertible Bond Index ETF	20260330	18.38	18.39	18.35	18.36	9200	18.2842	down	down	correct
CVE-PA.TO	Cenovus Energy Inc	20260330	25	25	25	25	27000	25
CVE-PB.TO	Cenovus Energy Inc	20260330	25	25	25	25	0	25
CVE.TO	Cenovus Energy Inc	20260330	38.01	38.5	36.87	37.03	14277900	37.03	down	down	correct
CVG.TO	Clairvest Group Inc	20260330	73.01	74.25	73.01	74	1500	74	up	up	correct
CWEB.TO	Charlotte's Web Holdings Inc	20260330	0.96	0.98	0.84	0.89	166900	0.89	down	down	correct
CWL.TO	The Caldwell Partners International Inc	20260330	0.78	0.78	0.78	0.78	0	0.7718
CWW.TO	iShares Global Water Index ETF	20260330	64.09	65.08	64.09	64.39	2200	64.39	up	up	correct
CXF.TO	CI Canadian Convertible Bond ETF Common	20260330	10.46	10.46	10.46	10.46	0	10.4203
CXI.TO	Currency Exchange International Corp	20260330	23.83	24.75	23.83	24.74	600	24.74	up	up	correct
CYB.TO	Cymbria Corporation	20260330	90.45	90.65	89.5	90	3800	90	down	up	incorrect
CYBR.TO	Evolve Cyber Security Index Fund - Hedged Units	20260330	46.1	46.15	44.56	44.95	8700	44.9313	down	up	incorrect
CYH.TO	iShares Global Monthly Dividend Index ETF (CAD-Hedged)	20260330	26.47	26.47	26.04	26.06	4300	25.9891	down	up	incorrect
D-UN.TO	Dream Office Real Estate Investment Trust	20260330	15.64	15.76	15.5	15.5	11885	15.3411	down	up	incorrect
DATA-B.TO	Evolve Cloud Computing Index Fund	20260330	26.81	26.81	26.81	26.81	0	26.7915
DATA.TO	Evolve Cloud Computing Index Fund ETF Hedged	20260330	23.52	23.52	23.4	23.43	700	23.4116	down	down	correct
DBM.TO	Doman Building Materials Group Ltd	20260330	9.61	9.71	9.5	9.57	109500	9.43	down	down	correct
DBO.TO	D-BOX Technologies Inc	20260330	0.75	0.77	0.74	0.74	401200	0.74	down	down	correct
DC-A.TO	Dundee Corporation	20260330	3.76	3.89	3.64	3.64	50900	3.64	down	down	correct
DCBO.TO	Docebo Inc	20260330	23.23	23.53	22.96	23.33	69400	23.33	up	down	incorrect
DCG.TO	Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF	20260330	18.47	18.47	18.425	18.425	300	18.3986	down	up	incorrect
DCM.TO	DATA Communications Management Corp	20260330	1.56	1.58	1.49	1.49	56800	1.468	down	up	incorrect
DCP.TO	Desjardins Canadian Preferred Share Index ETF	20260330	21.67	21.67	21.67	21.67	0	21.5805
DCS.TO	Desjardins Canadian Short Term Bond Index ETF	20260330	18.93	18.93	18.93	18.93	0	18.8848
DCU.TO	Desjardins Canadian Universe Bond Index ETF	20260330	17.66	17.68	17.66	17.68	1800	17.629	up	up	correct
DF-PA.TO	DF-PA	20260330	10.74	10.77	10.73	10.75	4610	10.6332	up	up	correct
DF.TO	Dividend 15 Split Corp. II	20260330	7.45	7.48	7.37	7.39	107100	7.1991	down	down	correct
DFN-PA.TO	DFN-PA	20260330	10.49	10.49	10.47	10.49	156258	10.3739
DFN.TO	Dividend 15 Split Corp	20260330	7.36	7.39	7.26	7.28	653700	7.0898	down	down	correct
DGR-B.TO	CI WisdomTree U.S. Quality Dividend Growth Index ETF	20260330	56.81	56.81	56.38	56.57	2000	56.57	down	down	correct
DGRC.TO	CI WisdomTree Canada Quality Dividend Growth Index ETF	20260330	51.67	51.96	51.32	51.38	4800	51.38	down	down	correct
DGS-PA.TO	DGS-PA	20260330	10.46	10.48	10.46	10.48	36280	10.48	up	up	correct
DGS.TO	Dividend Growth Split Corp	20260330	7.7	7.79	7.65	7.69	301759	7.4995	down	down	correct
DHT-U.TO	DRI Healthcare Trust	20260330	12.25	12.25	12.25	12.25	0	12.14
DHT-UN.TO	DRI Healthcare Trust	20260330	16.5	16.51	15.83	15.87	73000	15.717	down	down	correct
DIAM.TO	Star Diamond Corporation	20260330	0.04	0.04	0.03	0.03	16100	0.03	down	down	correct
DII-B.TO	Dorel Industries Inc	20260330	1.79	1.9	1.79	1.84	15300	1.84	up	up	correct
DIR-UN.TO	Dream Industrial Real Estate Investment Trust	20260330	12.38	12.56	12.28	12.31	379007	12.1994	down	down	correct
DISC.TO	BMO Global Consumer Discretionary Hedged to CAD Index ETF	20260330	41.72	41.72	41.72	41.72	0	41.72
DIV.TO	Diversified Royalty Corp	20260330	4	4.08	4	4.03	218601	4.0077	up	up	correct
DIVS.TO	Evolve Active Canadian Preferred Share Fund	20260330	17.43	17.43	17.43	17.43	0	17.28
DLR-U.TO	Horizons U.S. Dollar Currency ETF	20260330	10.2	10.2	10.19	10.2	1093300	10.148
DLR.TO	Horizons US Dollar Currency ETF	20260330	14.2	14.22	14.19	14.21	926100	14.137	up	up	correct
DML.TO	Denison Mines Corp	20260330	4.82	4.85	4.54	4.59	2444900	4.59	down	up	incorrect
DND.TO	Dye & Durham Limited	20260330	3.9	4.07	3.82	3.94	123800	3.94	up	down	incorrect
DNG.TO	Dynacor Gold Mines Inc	20260330	5.71	5.75	5.62	5.68	50700	5.6676	down	up	incorrect
DOL.TO	Dollarama Inc	20260330	167.09	169.74	166.74	168.02	976000	167.9037	up	up	correct
DOO.TO	BRP Inc	20260330	93.67	96.71	92.85	95.55	368600	95.3239	up	up	correct
DPM.TO	Dundee Precious Metals Inc	20260330	46.16	46.91	45.49	46.04	682900	45.984	down	down	correct
DR.TO	Medical Facilities Corporation	20260330	16.54	16.65	16.33	16.37	19000	16.28	down	up	incorrect
DRCU.TO	Desjardins RI Active Canadian Bond - Low CO2 ETF	20260330	18.49	18.49	18.49	18.49	0	18.434
DRFC.TO	Desjardins RI Canada Multifactor - Low CO2 ETF	20260330	41.95	41.96	41.34	41.39	8175	41.39	down	down	correct
DRFD.TO	Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF	20260330	29.44	29.46	29.25	29.31	5323	29.31	down	down	correct
DRFE.TO	Desjardins RI Emerging Markets Multifactor - Low CO2 ETF	20260330	27.8	27.8	27.63	27.74	6100	27.74	down	down	correct
DRFG.TO	Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF	20260330	36.91	36.91	36.58	36.58	2210	36.58	down	down	correct
DRFU.TO	Desjardins RI USA Multifactor - Low CO2 ETF	20260330	40.3	40.31	40.3	40.31	1852	40.31	up	up	correct
DRM.TO	Dream Unlimited Corp	20260330	18.2	18.2	17.27	17.5	51200	17.5	down	down	correct
DRMC.TO	Desjardins RI Canada - Low CO2 Index ETF	20260330	41.29	41.3	40.96	40.96	2300	40.96	down	down	correct
DRMD.TO	Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF	20260330	32.15	32.15	31.96	32.05	1300	32.05	down	down	correct
DRME.TO	Desjardins RI Emerging Markets - Low CO2 Index ETF	20260330	23.26	23.26	22.91	22.91	12600	22.91	down	down	correct
DRMU.TO	Desjardins RI USA - Low CO2 Index ETF	20260330	46.67	46.67	46.67	46.67	491	46.67
DRT.TO	DIRTT Environmental Solutions Ltd	20260330	0.8	0.8	0.77	0.77	66300	0.77	down	down	correct
DRX.TO	ADF Group Inc	20260330	9.44	9.44	9.02	9.16	27600	9.141	down	down	correct
DS.TO	Dividend Select 15 Corp	20260330	7.28	7.39	7.2	7.25	17500	7.1283	down	down	correct
DSG.TO	The Descartes Systems Group Inc	20260330	96.85	99.71	96.25	98.84	246700	98.84	up	up	correct
DXB.TO	Dynamic Active Tactical Bond ETF	20260330	17.77	17.77	17.73	17.75	10100	17.6866	down	down	correct
DXC.TO	Dynamic Active Canadian Dividend ETF	20260330	44.12	44.52	43.95	43.95	2100	43.8726	down	down	correct
DXEM.TO	Dynamic Active Emerging Markets ETF	20260330	14.63	14.64	14.6	14.6	1000	14.6	down	down	correct
DXF.TO	Dynamic Active Global Financial Services ETF	20260330	46.43	46.43	46.43	46.43	0	46.43
DXG.TO	Dynamic Active Global Dividend ETF	20260330	75.14	75.14	72.81	72.81	1600	72.81	down	down	correct
DXIF.TO	Dynamic Active International ETF	20260330	30.2	30.2	29.88	29.88	400	29.88	down	down	correct
DXN.TO	Dynamic Active Global Infrastructure ETF	20260330	25.84	25.87	25.65	25.65	3300	25.65	down	down	correct
DXO.TO	Dynamic Active Crossover Bond ETF	20260330	19.22	19.22	19.22	19.22	0	19.1397
DXP.TO	Dynamic Active Preferred Shares ETF	20260330	25.73	25.73	25.46	25.56	2749	25.4657	down	down	correct
DXR.TO	Dynamic Active Retirement Income+ ETF	20260330	24.79	24.79	24.79	24.79	0	24.6905
DXT.TO	Dexterra Group Inc	20260330	12.19	12.19	11.99	11.99	54500	11.89	down	down	correct
DXU.TO	Dynamic Active U.S. Dividend ETF	20260330	69.42	69.42	69.42	69.42	0	69.42
DXV.TO	Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund	20260330	19.67	19.7	19.67	19.69	23200	19.6411	up	up	correct
DXW.TO	Dynamic Active International Dividend ETF	20260330	24.29	24.29	24.29	24.29	0	24.2778
DXZ.TO	Dynamic Active U.S. Mid-Cap ETF	20260330	12.35	12.35	12.35	12.35	0	12.35
DYA.TO	dynaCERT Inc	20260330	0.105	0.11	0.1	0.1	131178	0.1	down	down	correct
E.TO	Enterprise Group Inc	20260330	1.13	1.18	1.12	1.16	309900	1.16	up	up	correct
EARN.TO	Evolve Active Global Fixed Income Fund	20260330	48	48	48	48	200	47.7212
EBIT-U.TO	Bitcoin ETF	20260330	23.75	23.75	23.5	23.5	202	23.5	down	down	correct
EBIT.TO	Bitcoin ETF CAD	20260330	33.15	33.15	32.26	32.36	13000	32.36	down	up	incorrect
ECN-PC.TO	ECN Capital Corp	20260330	25.7	25.7	25.7	25.7	200	25.7
ECN.TO	ECN Capital Corp	20260330	3.07	3.07	3.05	3.05	57146	3.05	down	up	incorrect
ECO.TO	EcoSynthetix Inc	20260330	3.13	3.26	3.1	3.26	278200	3.26	up	down	incorrect
EDGE-U.TO	Evolve Innovation Index Fund	20260330	20.65	20.65	20.65	20.65	0	20.617
EDGE.TO	Evolve Innovation Index Fund	20260330	39.04	39.04	39.04	39.04	300	39.002
EDGF.TO	Brompton European Dividend Growth ETF	20260330	11.03	11.04	10.89	10.89	800	10.7625	down	up	incorrect
EDR.TO	Endeavour Silver Corp	20260330	12.62	12.74	11.82	12.02	1151900	12.02	down	down	correct
EDT.TO	Spectral Medical Inc	20260330	1.46	1.46	1.37	1.4	37425	1.4	down	down	correct
EDV.TO	Endeavour Mining plc	20260330	79.1	79.67	77.33	77.71	382600	77.71	down	down	correct
EFN.TO	Element Fleet Management Corp	20260330	30.32	30.5	29.83	29.95	1076500	29.8	down	down	correct
EFR.TO	Energy Fuels Inc	20260330	24.55	24.74	22.62	22.92	644100	22.92	down	down	correct
EFX.TO	Enerflex Ltd	20260330	30.08	30.3	28.36	28.6	625200	28.6	down	down	correct
EGIF.TO	Exemplar Growth and Income Fund	20260330	27.24	27.24	27.24	27.24	0	27.1045
EGLX.TO	Enthusiast Gaming Holdings Inc	20260330	0.03	0.04	0.03	0.04	53600	0.04	up	up	correct
EHE.TO	CI WisdomTree Europe Hedged Equity Index ETF	20260330	35.59	35.59	35.59	35.59	0	35.59
EIF.TO	Exchange Income Corporation	20260330	102.45	104.05	101.59	101.73	148400	101.2661	down	down	correct
EIT-PA.TO	Canoe EIT Income Fund	20260330	25.39	25.39	25.39	25.39	100	25.39
EIT-PB.TO	Canoe EIT Income Fund	20260330	25.35	25.35	25.35	25.35	0	25.35
EIT-UN.TO	Canoe EIT Income Fund	20260330	16.25	16.49	16.25	16.34	91018	16.2421	up	up	correct
ELD.TO	Eldorado Gold Corporation	20260330	47.88	48.22	44.62	45.09	896300	45.09	down	down	correct
ELEF.TO	Silver Elephant Mining Corp	20260330	0.17	0.18	0.17	0.18	29600	0.18	up	up	correct
ELF-PF.TO	ELF-PF	20260330	23.21	23.21	23.21	23.21	300	22.8787
ELF-PG.TO	ELF-PG	20260330	21.1	21.1	21.1	21.1	0	20.8031
ELF-PH.TO	E-L Financial Corporation Limited	20260330	24.14	24.14	24.14	24.14	800	23.7962
ELF.TO	E-L Financial Corporation Limited	20260330	15.76	15.79	15.41	15.62	83000	15.58	down	down	correct
ELR.TO	Eastern Platinum Limited	20260330	0.44	0.44	0.38	0.39	213600	0.39	down	down	correct
EMA-PA.TO	Emera Incorporated	20260330	21.18	21.18	21.18	21.18	0	20.8894
EMA-PC.TO	Emera Incorporated	20260330	25.2	25.38	25.2	25.38	3200	24.9876	up	up	correct
EMA-PE.TO	EMA-PE	20260330	20.02	20.02	20.02	20.02	204	19.7506
EMA-PF.TO	Emera Incorporated	20260330	24.82	24.95	24.82	24.87	1122	24.5211	up	up	correct
EMA-PH.TO	Emera Incorporated	20260330	26.03	26.09	26.03	26.04	2700	25.6495	up	up	correct
EMA.TO	Emera Incorporated	20260330	71.61	72.44	71.51	72.13	700005	71.4004	up	up	correct
EMP-A.TO	Empire Company Limited	20260330	49.59	50.78	49.59	49.98	635600	49.7483	up	up	correct
EMV-B.TO	CI WisdomTree Emerging Markets Dividend Index ETF	20260330	35.9	35.9	35.78	35.78	500	35.78	down	down	correct
ENB-PA.TO	ENB-PA	20260330	24.48	24.48	24.4	24.4	650	24.4	down	down	correct
ENB-PB.TO	ENB-PB	20260330	21.62	21.69	21.62	21.63	1350	21.63	up	up	correct
ENB-PD.TO	Enbridge Inc	20260330	21.26	21.58	21.26	21.55	6664	21.55	up	up	correct
ENB-PF.TO	ENB-PF	20260330	22.34	22.4	22.33	22.36	1368	22.36	up	up	correct
ENB-PFA.TO	Enbridge Inc	20260330	22.95	22.98	22.95	22.98	2500	22.98	up	up	correct
ENB-PFC.TO	Enbridge Inc	20260330	22.23	22.6	22.22	22.59	32900	22.59	up	up	correct
ENB-PFE.TO	Enbridge Inc. PREF SER 13	20260330	22.5	22.67	22.5	22.67	1346	22.67	up	up	correct
ENB-PFG.TO	Enbridge Inc	20260330	22.81	23	22.81	23	1871	23	up	up	correct
ENB-PFK.TO	Enbridge Inc. CUM RED PFD 19	20260330	25.5	25.5	25.25	25.25	6992	25.25	down	down	correct
ENB-PFU.TO	Enbridge Inc	20260330	24.17	24.22	24.15	24.22	3204	24.22	up	up	correct
ENB-PFV.TO	Enbridge Inc	20260330	25.16	25.16	25.16	25.16	1300	25.16
ENB-PH.TO	ENB-PH	20260330	23	23.09	22.98	23.07	3400	23.07	up	up	correct
ENB-PJ.TO	Enbridge Inc	20260330	23	23.09	22.91	23.08	5500	23.08	up	up	correct
ENB-PN.TO	ENB-PN	20260330	24.31	24.65	24.31	24.4	7826	24.4	up	up	correct
ENB-PP.TO	Enbridge Inc	20260330	23.07	23.1	22.93	23.01	3466	23.01	down	up	incorrect
ENB-PT.TO	ENB-PT	20260330	23.3	23.4	23.29	23.35	4200	23.35	up	down	incorrect
ENB-PV.TO	Enbridge Inc	20260330	24.7	24.79	24.65	24.69	2130	24.69	down	up	incorrect
ENB-PY.TO	Enbridge Inc	20260330	21.59	21.59	21.15	21.41	13508	21.41	down	up	incorrect
ENB.TO	Enbridge Inc	20260330	76.2	77.18	75.52	75.67	3773500	75.67	down	up	incorrect
ENGH.TO	Enghouse Systems Limited	20260330	16.08	16.23	15.88	16.12	352742	16.12	up	up	correct
ENS-PA.TO	E Split Corp	20260330	11.13	11.13	11.13	11.13	313	10.955
ENS.TO	E Split Corp	20260330	18.34	18.59	17.69	18.2	49300	17.9172	down	down	correct
EPRX.TO	Eupraxia Pharmaceuticals Inc	20260330	9.31	9.52	9.16	9.3	34500	9.3	down	down	correct
EQB.TO	Equitable Group Inc	20260330	111.17	112.01	107.36	107.69	79400	107.69	down	down	correct
EQL-F.TO	Invesco S&P 500 Equal Weight Index ETF	20260330	32.64	32.64	32.25	32.34	26118	32.34	down	down	correct
EQL-U.TO	Invesco S&P 500 Equal Weight Index ETF	20260330	28.79	28.79	28.68	28.68	2000	28.68	down	down	correct
EQL.TO	Invesco S&P 500 Equal Weight Index ETF	20260330	40.09	40.15	39.62	39.7	37900	39.7	down	down	correct
EQX.TO	Equinox Gold Corp	20260330	17.93	18.4	17.76	18.02	2034098	18.02	up	up	correct
ERD.TO	Erdene Resource Development Corporation	20260330	6.29	6.46	5.76	5.83	188500	5.83	down	down	correct
ERE-UN.TO	European Residential Real Estate Investment Trust	20260330	1.16	1.17	1.16	1.17	943200	1.17	up	up	correct
ERO.TO	Ero Copper Corp	20260330	35.87	36.02	34.27	34.71	209600	34.71	down	down	correct
ESG-F.TO	Invesco S&P 500 ESG Index ETF	20260330	41.87	41.87	41.42	41.42	500	41.42	down	down	correct
ESG.TO	Invesco S&P 500 ESG Index ETF	20260330	46.85	46.85	46.49	46.49	1300	46.49	down	down	correct
ESGA.TO	BMO MSCI Canada ESG Leaders Index ETF	20260330	50.5	50.5	50.5	50.5	200	50.5
ESGB.TO	BMO ESG Corporate Bond Index ETF	20260330	27.57	27.58	27.57	27.57	9500	27.57
ESGE.TO	BMO MSCI EAFE ESG Leaders Index ETF	20260330	39.19	39.19	39.19	39.19	800	39.19
ESGF.TO	BMO ESG US Corporate Bond Hedged to CAD Index ETF	20260330	23.6	23.6	23.6	23.6	0	23.6
ESGG.TO	BMO MSCI Global ESG Leaders Index ETF	20260330	53.66	53.66	53.66	53.66	0	53.66
ESGY-F.TO	BMO MSCI USA ESG Leaders Index ETF	20260330	49.28	49.28	49.28	49.28	0	49.28
ESGY.TO	BMO MSCI USA ESG Leaders Index ETF	20260330	62.21	62.22	61.71	61.71	5900	61.71	down	down	correct
ESI.TO	Ensign Energy Services Inc	20260330	3.76	3.8	3.59	3.64	444500	3.64	down	down	correct
ESM.TO	Euro Sun Mining Inc	20260330	0.27	0.288	0.27	0.27	157800	0.27
ET.TO	Evertz Technologies Limited	20260330	16	16.35	16	16.29	77700	16.29	up	up	correct
ETHH.TO	Purpose Ether ETF - Hedged	20260330	7.73	7.81	7.55	7.59	87800	7.59	down	down	correct
ETHI.TO	Horizons Global Sustainability Leaders Index ETF	20260330	52.22	52.22	51.8	51.9	1900	51.849	down	down	correct
ETHQ.TO	3iQ CoinShares Ether ETF	20260330	11.25	11.25	11.19	11.19	600	11.19	down	down	correct
ETHR.TO	Ether ETF CAD Unhedged Units	20260330	9.51	9.51	9.29	9.29	2500	9.29	down	down	correct
ETHX-B.TO	CI Galaxy Ethereum ETF	20260330	10.22	10.27	9.95	9.99	121600	9.99	down	down	correct
ETP.TO	First Trust Global Risk Managed Income Index ETF	20260330	18.34	18.34	18.34	18.34	0	18.2311
EVT.TO	Economic Investment Trust Limited	20260330	22.46	22.46	22.46	22.46	1400	22.46
EXE.TO	Extendicare Inc	20260330	26.12	26.83	25.84	25.84	269900	25.7584	down	up	incorrect
FAP.TO	Aberdeen Asia-Pacific Income Investment Company Limited	20260330	2.66	2.66	2.61	2.63	13100	2.6124	down	down	correct
FAR.TO	Foraco International SA	20260330	2.7	2.7	2.51	2.54	110900	2.54	down	down	correct
FBGO.TO	Franklin Brandywine Global Sustainable Income Optimiser Active ETF	20260330	17.29	17.31	17.29	17.31	3200	17.1687	up	up	correct
FBT.TO	First Trust NYSE Arca Biotechnology ETF	20260330	33.26	33.26	33.26	33.26	0	33.26
FC.TO	Firm Capital Mortgage Investment Corporation	20260330	11.71	11.76	11.65	11.7	70788	11.5479	down	down	correct
FCCD.TO	Fidelity Canadian High Dividend Index ETF	20260330	38.21	38.37	37.8	37.8	4800	37.5335	down	down	correct
FCCQ.TO	Fidelity Canadian High Quality Index ETF	20260330	48.75	48.75	48.75	48.75	1400	48.75
FCCV.TO	Fidelity Canadian Value Index ETF	20260330	20.99	20.99	20.72	20.72	2400	20.72	down	down	correct
FCGI.TO	Fidelity Global Monthly High Income ETF	20260330	15.52	15.54	15.52	15.53	550	15.468	up	up	correct
FCID.TO	Fidelity International High Dividend Index ETF	20260330	34.84	34.93	34.63	34.67	7200	34.4787	down	down	correct
FCII.TO	Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF	20260330	28.17	28.27	28.06	28.07	6300	27.9959	down	down	correct
FCIQ.TO	Fidelity International High Quality Index ETF	20260330	43.46	43.53	42.94	43.06	15600	43.06	down	down	correct
FCIV.TO	Fidelity International Value Index ETF	20260330	49.58	49.77	49.22	49.37	43400	49.37	down	down	correct
FCMI.TO	Fidelity Canadian Monthly High Income ETF	20260330	14.97	15.03	14.96	14.96	3171	14.885	down	down	correct
FCQH.TO	Fidelity U.S. High Quality Currency Neutral Index ETF	20260330	55.84	55.84	55.84	55.84	100	55.84
FCR-UN.TO	First Capital Real Estate Investment Trust	20260330	20.55	20.67	20.325	20.36	461181	20.2181	down	down	correct
FCRR.TO	Fidelity U.S. Dividend For Rising Rates Index ETF	20260330	48.86	48.86	48.86	48.86	0	48.7505
FCSI.TO	Franklin ClearBridge Sustainable International Growth Active ETF	20260330	24.41	24.44	24.41	24.42	7600	24.42	up	up	correct
FCUD.TO	Fidelity U.S. High Dividend Index ETF	20260330	40.99	41.02	40.85	40.85	800	40.7179	down	down	correct
FCUH.TO	Fidelity U.S. High Dividend Currency Neutral Index ETF	20260330	34.78	34.84	34.67	34.67	1400	34.5607	down	down	correct
FCUQ.TO	Fidelity U.S. High Quality Index ETF	20260330	63.08	63.22	62.85	62.85	1100	62.85	down	down	correct
FCUV.TO	Fidelity U.S. Value Index ETF	20260330	23.46	23.68	23.14	23.68	46500	23.68	up	up	correct
FCVH.TO	Fidelity U.S. Value Currency Neutral Index ETF	20260330	21.23	21.23	21.13	21.15	12487	21.15	down	down	correct
FDN.TO	First Trust Dow Jones Internet ETF	20260330	25.57	25.57	25.57	25.57	0	25.57
FEBB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - February	20260330	50.14	50.14	50.14	50.14	100	50.14
FEC.TO	Frontera Energy Corporation	20260330	13.46	14.02	13.46	13.78	113300	13.78	up	up	correct
FF.TO	First Mining Gold Corp	20260330	0.465	0.4825	0.46	0.465	1885592	0.465
FFH-PK.TO	Fairfax Financial Holdings Limited	20260330	25.2	25.23	25.2	25.23	2600	25.23	up	up	correct
FFH.TO	Fairfax Financial Holdings Limited	20260330	2300.3799	2352.48	2299.3899	2313.6799	124300	2313.6799	up	up	correct
FFI-UN.TO	Flaherty & Crumrine Investment Grade Preferred Income Fund	20260330	12.54	12.54	12.54	12.54	0	12.54
FFN-PA.TO	FFN-PA	20260330	10.69	10.73	10.69	10.71	83017	10.5857	up	up	correct
FFN.TO	North American Financial 15 Split Corp	20260330	8.18	8.22	8.07	8.1	355100	7.8911	down	down	correct
FGGE.TO	Franklin Global Growth Active ETF	20260330	21.92	21.92	21.92	21.92	0	21.92
FGO-U.TO	CI Enhanced Government Bond ETF	20260330	10.37	10.37	10.37	10.37	0	10.37
FGO.TO	CI Enhanced Government Bond ETF	20260330	9.93	9.93	9.92	9.93	8600	9.93
FHC-F.TO	First Trust Dow Jones Internet ETF	20260330	18.36	18.36	18.36	18.36	0	18.36
FHC.TO	First Trust Dow Jones Internet ETF	20260330	26.43	26.43	26.43	26.43	0	26.43
FHD.TO	First Trust NASDAQ Cybersecurity ETF	20260330	49.7	49.79	49.06	49.2	614	49.135	down	down	correct
FHE.TO	First Trust Indxx NextG ETF	20260330	15.33	15.33	15.33	15.33	0	15.33
FHF.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20260330	20.59	20.59	20.59	20.59	0	20.58
FHG.TO	First Trust AlphaDEX U.S. Industrials Sector Index ETF	20260330	58.2	58.2	58.2	58.2	0	58.145
FHH-F.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20260330	30.19	30.19	30.19	30.19	0	30.11
FHH.TO	First Trust AlphaDEX U.S. Health Care Sector Index ETF	20260330	39.25	39.25	39.25	39.25	0	39.13
FHI-B.TO	CI Health Care Giants Covered Call ETF	20260330	11.95	11.95	11.95	11.95	0	11.95
FHI.TO	CI Health Care Giants Covered Call ETF	20260330	10.42	10.42	10.31	10.31	700	10.2634	down	down	correct
FHM.TO	First Trust NYSE Arca Biotechnology ETF	20260330	34.35	34.35	34.35	34.35	0	34.35
FHQ-F.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20260330	56.48	56.48	56.48	56.48	0	56.48
FHQ.TO	First Trust AlphaDEX U.S. Technology Sector Index ETF	20260330	102.02	102.02	102.02	102.02	1200	102.02
FID265.TO	Fidelity Canadian Growth Company Sr B	20260330	115.277	116.1514	115.277	115.277	0	115.277
FIE.TO	iShares Canadian Financial Monthly Income ETF	20260330	9.54	9.59	9.48	9.51	134412	9.4735	down	down	correct
FIG.TO	CI Investment Grade Bond ETF	20260330	9.44	9.44	9.43	9.43	1200	9.3981	down	down	correct
FIH-U.TO	Fairfax India Holdings Corporation	20260330	16.33	16.33	15.9	16.1	46700	16.1	down	down	correct
FINO.TO	Franklin Innovation Active ETF	20260330	26.64	26.64	26.64	26.64	0	26.64
FINT.TO	First Trust International Capital Strength ETF	20260330	33.07	33.07	32.89	32.9	1200	32.84	down	down	correct
FLCI.TO	Franklin Liberty Canadian Investment Grade Corporate ETF	20260330	18.05	18.06	18.05	18.06	700	17.9196	up	up	correct
FLCP.TO	Franklin Liberty Core Plus Bond ETF	20260330	17.83	17.83	17.79	17.79	9708	17.6792	down	down	correct
FLGA.TO	Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)	20260330	18.73	18.73	18.73	18.73	3200	18.6313
FLI.TO	CI U.S. & Canada Lifeco Income ETF	20260330	10.97	10.97	10.86	10.86	6600	10.8061	down	up	incorrect
FLOT-U.TO	Purpose Floating Rate Income Fund	20260330	5.84	5.84	5.84	5.84	0	5.84
FLOT.TO	Purpose Floating Rate Income Fund	20260330	6.89	6.89	6.89	6.89	0	6.89
FLSD.TO	Franklin Liberty Short Duration Bond ETF	20260330	19.29	19.29	19.28	19.29	910	19.172
FLUS.TO	Franklin LibertyQT U.S. Equity Index ETF	20260330	53.12	53.12	52.69	52.69	1000	52.69	down	down	correct
FM.TO	First Quantum Minerals Ltd	20260330	32	32.38	30.67	31.05	2983500	31.05	down	down	correct
FN-PA.TO	First National Financial Corporation	20260330	25	25	24.99	25	61600	25
FNV.TO	Franco-Nevada Corporation	20260330	330.7	333.2	321.35	324.96	418700	324.96	down	down	correct
FOOD.TO	Goodfood Market Corp	20260330	0.19	0.2	0.19	0.195	12600	0.195	up	up	correct
FORA.TO	VerticalScope Holdings Inc	20260330	2.89	2.9	2.89	2.9	1600	2.9	up	up	correct
FPR.TO	CI Preferred Share ETF	20260330	25.51	25.52	25.51	25.52	3400	25.4447	up	up	correct
FRU.TO	Freehold Royalties Ltd	20260330	17.65	17.76	17.32	17.41	1058368	17.2336	down	down	correct
FRX.TO	Fennec Pharmaceuticals Inc	20260330	8.33	8.33	8.33	8.33	0	8.33
FSB.TO	CI Enhanced Short Duration Bond Fund	20260330	9.56	9.56	9.54	9.56	7700	9.5282
FSF.TO	CI Global Financial Sector ETF	20260330	31.75	31.75	31.75	31.75	0	31.75
FSL.TO	First Trust Senior Loan ETF (CAD-Hedged)	20260330	15.98	15.98	15.98	15.98	0	15.8065
FSR.TO	First Trust Morningstar Dividend Leaders ETF (CAD-Hedged)	20260330	41.1	41.1	41.1	41.1	0	40.74
FST.TO	First Trust Canadian Capital Strength ETF	20260330	71.46	71.46	71.46	71.46	0	71.28
FSV.TO	FirstService Corporation	20260330	187.56	191.86	186.55	189.64	73700	189.215	up	up	correct
FSY.TO	Forsys Metals Corp	20260330	0.35	0.36	0.32	0.32	71100	0.32	down	down	correct
FSZ.TO	Fiera Capital Corporation	20260330	5.24	5.29	5.19	5.23	283100	5.23	down	down	correct
FT.TO	Fortune Minerals Limited	20260330	0.1	0.11	0.1	0.11	94400	0.11	up	down	incorrect
FTG.TO	Firan Technology Group Corporation	20260330	17.39	17.68	17.02	17.56	76000	17.56	up	down	incorrect
FTN-PA.TO	FINANCIAL 15 SPLIT CORP	20260330	10.7	10.72	10.69	10.71	35483	10.5898	up	up	correct
FTN.TO	Financial 15 Split Corp	20260330	9.68	9.71	9.58	9.68	253400	9.4444
FTS-PF.TO	Fortis Inc	20260330	21.8	21.82	21.75	21.75	2155	21.75	down	down	correct
FTS-PG.TO	FTS-PG	20260330	24.75	24.83	24.7	24.75	4758	24.75
FTS-PH.TO	Fortis Inc	20260330	20	20.02	20	20.02	800	20.02	up	up	correct
FTS-PI.TO	Fortis Inc	20260330	18.6	18.6	18.6	18.6	800	18.6
FTS-PJ.TO	Fortis Inc	20260330	21.64	21.64	21.61	21.61	1800	21.61	down	down	correct
FTS-PK.TO	Fortis Inc Pref Series K	20260330	23.47	23.55	23.47	23.51	7916	23.51	up	up	correct
FTS-PM.TO	Fortis Inc	20260330	24.58	24.59	24.455	24.46	2800	24.46	down	down	correct
FTS.TO	Fortis Inc	20260330	77.8	78.81	77.72	78.06	1563800	78.06	up	up	correct
FTT.TO	Finning International Inc	20260330	85.54	86.18	83.16	83.63	310300	83.63	down	down	correct
FTU-PB.TO	FTU-PB	20260330	8.32	8.32	8.32	8.32	5100	8.1841
FTU.TO	US Financial 15 Split Corp	20260330	0.45	0.45	0.45	0.45	0	0.45
FUD.TO	First Trust Value Line Dividend Index ETF (CAD-Hedged)	20260330	36.55	36.55	36.55	36.55	0	36.4071
FURY.TO	Fury Gold Mines Limited	20260330	0.8	0.86	0.8	0.81	91200	0.81	up	up	correct
FVI.TO	Fortuna Silver Mines Inc	20260330	13.52	13.65	12.88	13.04	1445000	13.04	down	down	correct
FVL.TO	Freegold Ventures Limited	20260330	1.12	1.14	1.09	1.11	425000	1.11	down	down	correct
FXM.TO	CI Morningstar Canada Value Index ETF	20260330	37.82	37.93	37.66	37.68	4900	37.68	down	up	incorrect
GAU.TO	Galiano Gold Inc	20260330	3.21	3.27	3.15	3.2	244300	3.2	down	up	incorrect
GBAL.TO	iShares ESG Balanced ETF Portfolio	20260330	55.21	55.21	55.21	55.21	400	55.21
GBT.TO	BMTC Group Inc	20260330	12.6	12.6	12.6	12.6	0	12.6
GCBD.TO	Guardian Canadian Bond ETF	20260330	18.17	18.17	18.17	18.17	200	18.1235
GCNS.TO	iShares ESG Conservative Balanced ETF Portfolio	20260330	47.29	47.29	47.29	47.29	400	47.29
GCSC.TO	Guardian Canadian Sector Controlled Equity Fund	20260330	31.6	31.6	31.6	31.6	100	31.6
GDC.TO	Genesis Land Development Corp	20260330	3.42	3.42	3.25	3.31	32800	3.31	down	down	correct
GDEP-B.TO	Guardian Directed Equity Path ETF	20260330	17.78	17.78	17.78	17.78	0	17.7134
GDEP.TO	Guardian Directed Equity Path ETF Hedged	20260330	18.24	18.24	18.24	18.24	0	18.172
GDL.TO	Goodfellow Inc	20260330	11.75	11.93	11.54	11.67	7400	11.67	down	down	correct
GDPY-B.TO	Guardian Directed Premium Yield ETF	20260330	17.04	17.04	17.01	17.01	3000	16.8953	down	down	correct
GDPY.TO	Guardian Directed Premium Yield ETF Hedged	20260330	16.48	16.49	16.47	16.49	1900	16.3706	up	up	correct
GDV-PA.TO	Global Dividend Growth Split Corp	20260330	10.4	10.49	10.4	10.4	7500	10.275
GDV.TO	Global Dividend Growth Split Corp	20260330	11.94	11.94	11.5	11.52	53500	11.3338	down	down	correct
GEI.TO	Gibson Energy Inc	20260330	29.7	30.31	29.5	29.76	1659500	29.76	up	up	correct
GENM.TO	Generation Mining Limited	20260330	0.56	0.58	0.55	0.56	1120752	0.56
GEO.TO	Geodrill Limited	20260330	2.95	3.06	2.87	2.9	21000	2.9	down	down	correct
GEQT.TO	iShares ESG Equity ETF Portfolio	20260330	73	73	72.24	72.28	800	72.28	down	down	correct
GFL.TO	GFL Environmental Inc	20260330	54.36	56.35	54.36	56.3	303800	56.2783	up	up	correct
GGD.TO	GoGold Resources Inc	20260330	2.52	2.55	2.4	2.44	1003400	2.44	down	down	correct
GGRO.TO	iShares ESG Growth ETF Portfolio	20260330	64.19	64.19	63.65	63.65	600	63.65	down	down	correct
GH.TO	Gamehost Inc	20260330	13.22	13.5	13.22	13.5	291871	13.3998	up	up	correct
GIB-A.TO	CGI Inc	20260330	98.82	101.18	98.82	101	408900	101	up	up	correct
GIL.TO	Gildan Activewear Inc	20260330	76	76.75	74.45	74.77	532100	74.77	down	down	correct
GIQG-B.TO	Guardian i3 Global Quality Growth ETF	20260330	33.41	33.41	33.4	33.4	300	33.4	down	down	correct
GIQG.TO	Guardian i3 Global Quality Growth ETF Hedged	20260330	29.93	29.93	29.93	29.93	0	29.93
GIQU-B.TO	Guardian i3 US Quality Growth ETF	20260330	38.13	38.13	38.13	38.13	0	38.13
GIQU.TO	Guardian i3 US Quality Growth ETF Hedged	20260330	35.37	35.37	35.37	35.37	0	35.37
GLO.TO	Global Atomic Corporation	20260330	0.77	0.77	0.72	0.73	1326400	0.73	down	down	correct
GMX.TO	Globex Mining Enterprises Inc	20260330	2.38	2.4	2.31	2.36	18700	2.36	down	down	correct
GOLD.TO	GoldMining Inc	20260330	1.56	1.6	1.495	1.53	318200	1.53	down	down	correct
GOOS.TO	Canada Goose Holdings Inc	20260330	14.79	14.85	14.38	14.5	112400	14.5	down	down	correct
GRA.TO	NanoXplore Inc	20260330	1.98	2.03	1.9	1.93	198300	1.93	down	up	incorrect
GRC.TO	Gold Springs Resource Corp	20260330	0.09	0.09	0.09	0.09	0	0.09
GRID.TO	Tantalus Systems Holding Inc	20260330	4.44	4.48	4.32	4.4	293200	4.4	down	up	incorrect
GRN.TO	Greenlane Renewables Inc	20260330	0.215	0.25	0.215	0.24	503800	0.24	up	down	incorrect
GRT-UN.TO	Granite Real Estate Investment Trust	20260330	82.47	83.51	81.36	81.8	89990	81.2395	down	up	incorrect
GSY.TO	goeasy Ltd	20260330	36.04	37.07	35.21	36.37	239915	36.37	up	up	correct
GTE.TO	Gran Tierra Energy Inc	20260330	12.99	13.42	12.68	12.88	112800	12.88	down	down	correct
GUD.TO	Knight Therapeutics Inc	20260330	7.26	7.37	7.22	7.3	66900	7.3	up	up	correct
GURU.TO	Guru Organic Energy Corp	20260330	4.63	4.72	4.54	4.72	3900	4.72	up	up	correct
GVC.TO	Glacier Media Inc	20260330	0.31	0.31	0.3	0.31	56000	0.31
GWO-PG.TO	GWO-PG	20260330	22.64	22.73	22.64	22.73	700	22.73	up	up	correct
GWO-PH.TO	GWO-PH	20260330	21.16	21.16	21.06	21.06	1350	21.06	down	down	correct
GWO-PI.TO	Great-West Lifeco Inc	20260330	19.87	20.1	19.86	20.1	2600	20.1	up	up	correct
GWO-PL.TO	GWO-PL	20260330	24.4	24.4	24.38	24.38	1400	24.38	down	down	correct
GWO-PM.TO	GWO-PM	20260330	24.85	24.85	24.77	24.77	1900	24.77	down	down	correct
GWO-PN.TO	Great-West Lifeco Inc	20260330	18.51	18.58	18.51	18.58	15960	18.58	up	up	correct
GWO-PP.TO	Great-West Lifeco Inc 5.4 PCT P	20260330	23.46	23.53	23.39	23.53	1400	23.53	up	up	correct
GWO-PQ.TO	Great-West Lifeco Inc	20260330	22.43	22.43	22.43	22.43	900	22.43
GWO-PR.TO	GWO-PR	20260330	20.99	21	20.99	21	1100	21	up	down	incorrect
GWO-PS.TO	Great-West Lifeco Inc	20260330	22.9	22.9	22.9	22.9	0	22.9
GWO-PT.TO	Great-West Lifeco Inc	20260330	22.54	22.55	22.54	22.55	700	22.55	up	down	incorrect
GWO.TO	Great-West Lifeco Inc	20260330	63.68	64.69	63.42	63.84	1351800	63.84	up	down	incorrect
H.TO	Hydro One Limited	20260330	57.21	58.2	56.5	57.59	1085500	57.59	up	up	correct
HAB.TO	Horizons Active Corporate Bond ETF	20260330	10.19	10.21	10.19	10.2	4300	10.1323	up	up	correct
HAC.TO	Horizons Seasonal Rotation ETF	20260330	34.07	34.07	33.92	33.94	14100	33.94	down	down	correct
HAD.TO	Horizons Active Cdn Bond ETF	20260330	8.93	8.93	8.93	8.93	0	8.8744
HAF.TO	Horizons Active Global Fixed Income ETF	20260330	6.86	6.86	6.86	6.86	0	6.8058
HAI.TO	Haivision Systems Inc	20260330	7.39	7.61	7.31	7.42	59300	7.42	up	down	incorrect
HAL.TO	Horizons Active Cdn Dividend ETF	20260330	28.99	28.99	28.83	28.83	1269	28.83	down	up	incorrect
HAZ.TO	Horizons Active Global Dividend ETF	20260330	41.03	41.05	40.83	40.99	3800	40.9	down	down	correct
HBA.TO	Hamilton Australian Bank Equal-Weight Index ETF	20260330	30.31	30.34	30.19	30.32	4600	30.01	up	up	correct
HBAL.TO	Horizons Balanced TRI ETF Portfolio	20260330	17.18	17.18	17	17	3000	16.9317	down	down	correct
HBB.TO	Horizons Cdn Select Universe Bond ETF	20260330	49.87	49.92	49.82	49.84	55000	49.84	down	down	correct
HBD.TO	BetaPro Gold Bullion -2x Daily Bear ETF	20260330	7.86	8.07	7.86	7.99	68496	7.99	up	up	correct
HBF-B.TO	Harvest Brand Leaders Plus Income ETF	20260330	11.86	11.86	11.86	11.86	100	11.7159
HBF-U.TO	Harvest Brand Leaders Plus Income ETF	20260330	12.02	12.02	12.02	12.02	0	11.945
HBF.TO	Harvest Brand Leaders Plus Income ETF	20260330	10.05	10.05	9.9	9.9	12500	9.7571	down	down	correct
HBGD-U.TO	Horizons Big Data & Hardware Index ETF	20260330	34.14	34.14	34.14	34.14	700	34.14
HBGD.TO	Horizons Big Data & Hardware Index ETF	20260330	47.95	47.95	46.1	46.1	3200	46.1	down	down	correct
HBLK.TO	Blockchain Technologies ETF	20260330	19.24	19.24	18.37	18.38	2000	18.38	down	down	correct
HBM.TO	Hudbay Minerals Inc	20260330	27.69	27.82	26.21	26.53	1831900	26.53	down	down	correct
HBP.TO	Helix BioPharma Corp	20260330	1.7	1.94	1.46	1.94	9820	1.94	up	up	correct
HBU.TO	BetaPro Gold Bullion 2x Daily Bull ETF	20260330	39.8	39.8	38.66	39.01	29763	39.01	down	down	correct
HCA.TO	Hamilton Canadian Bank Mean Reversion Index ETF	20260330	33.38	33.46	33.25	33.25	4400	33.0683	down	down	correct
HCAL.TO	Hamilton Enhanced Canadian Bank ETF	20260330	35.88	36.2	35.5	35.56	43500	35.3175	down	down	correct
HCLN.TO	Harvest Clean Energy ETF Class A units	20260330	10.8	10.8	10.56	10.56	43200	10.56	down	up	incorrect
HCON.TO	Horizons Conservative TRI ETF Portfolio	20260330	14.55	14.55	14.52	14.52	4200	14.4511	down	up	incorrect
HCRE.TO	Horizons Equal Weight Canada REIT Index ETF	20260330	29.21	29.21	29.21	29.21	0	29.21
HDGE.TO	Accelerate Absolute Return Hedge Fund	20260330	27.71	27.71	27.71	27.71	0	27.61
HDIV.TO	Hamilton Enhanced Multi-Sector Covered Call ETF	20260330	20.96	21.03	20.57	20.695	489300	20.3398	down	down	correct
HEA-U.TO	Horizons Enhanced Income US Equity (USD) ETF	20260330	13.86	13.86	13.86	13.86	0	13.74
HEA.TO	Horizons Enhanced Income US Equity (USD) ETF	20260330	18.77	18.77	18.53	18.63	37325	18.4625	down	up	incorrect
HEF.TO	Horizons Enhanced Income Financials ETF	20260330	16.33	16.48	16.24	16.27	133023	16.125	down	up	incorrect
HEJ.TO	Horizons Enhanced Income International Equity ETF	20260330	12.23	12.23	12.02	12.1	106770	11.97	down	up	incorrect
HEP.TO	Horizons Enhanced Income Gold Producers ETF	20260330	56.67	56.67	54.59	55.15	21719	54.67	down	down	correct
HERO.TO	Evolve E-Gaming Index ETF	20260330	37.25	37.25	37.17	37.17	900	37.12	down	down	correct
HEWB.TO	Horizons Equal Weight Canada Banks Index ETF	20260330	55.69	55.83	55.46	55.46	1800	55.46	down	down	correct
HEX.TO	Horizons Enhanced Income Equity ETF	20260330	13.57	13.67	13.52	13.52	13190	13.4375	down	down	correct
HFG.TO	Hamilton Global Financials ETF	20260330	29.85	29.85	29.85	29.85	100	29.7143
HFP.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20260330	10.89	10.89	10.82	10.88	9003	10.837	down	down	correct
HFPC-U.TO	Helios Fairfax Partners Corporation	20260330	2	2.16	1.99	2.06	19600	2.06	up	up	correct
HFR.TO	Horizons Active Ultra-Short Term Investment Grade Bond ETF	20260330	10.06	10.07	10.06	10.07	16349	10.0112	up	up	correct
HGD.TO	BetaPro Canadian Gold Miners -2x Daily Bear ETF	20260330	12.04	12.84	11.89	12.56	147519	12.56	up	up	correct
HGGG.TO	Harvest Global Gold Giants Index ETF	20260330	88.94	88.94	88.94	88.94	0	88.94
HGR.TO	Harvest Global REIT Leaders Income ETF	20260330	5.28	5.28	5.14	5.14	33800	5.0507	down	down	correct
HGRO.TO	Horizons Growth TRI ETF Portfolio	20260330	20.65	20.69	20.51	20.56	4642	20.4927	down	down	correct
HGU.TO	BetaPro Canadian Gold Miners 2x Daily Bull ETF	20260330	112.55	113.75	105	107.42	70978	107.42	down	down	correct
HGY.TO	Horizons Gold Yield ETF	20260330	16.15	16.15	16	16.01	36411	15.8212	down	down	correct
HHL-B.TO	Harvest Healthcare Leaders Income ETF	20260330	8.25	8.3	8.25	8.29	2100	8.1684	up	up	correct
HHL-U.TO	Harvest Healthcare Leaders Income ETF	20260330	7.72	7.72	7.72	7.72	2439	7.66
HHL.TO	Harvest Healthcare Leaders Income ETF	20260330	7.01	7.03	6.975	6.99	363925	6.8695	down	down	correct
HIG.TO	Brompton Global Healthcare Income & Growth ETF	20260330	7.415	7.42	7.415	7.42	2155	7.3083	up	up	correct
HIU.TO	BetaPro S&P 500 Daily Inverse ETF	20260330	10.17	10.32	10.16	10.27	64878	10.27	up	down	incorrect
HLF.TO	High Liner Foods Incorporated	20260330	14.63	14.78	14.46	14.63	27200	14.63
HLIT.TO	Horizons Global Lithium Producers Index ETF	20260330	23.52	23.52	23.15	23.15	2000	23.15	down	up	incorrect
HLPR.TO	Horizons Laddered Canadian Preferred Share Index ETF	20260330	34.49	34.6	34.48	34.5	3100	34.5	up	down	incorrect
HLS.TO	HLS Therapeutics Inc	20260330	4.38	4.38	4.36	4.37	1700	4.37	down	down	correct
HMM-A.TO	Hammond Manufacturing Company Limited	20260330	10.31	10.31	10.15	10.16	900	10.16	down	down	correct
HMMJ-U.TO	Horizons Marijuana Life Sciences Index ETF	20260330	4.98	4.98	4.98	4.98	0	4.965
HMMJ.TO	Horizons Marijuana Life Sciences Index ETF	20260330	6.95	6.95	6.76	6.76	4600	6.739	down	down	correct
HMP.TO	Horizons Active Cdn Municipal Bond ETF E	20260330	9.69	9.69	9.68	9.68	600	9.63	down	down	correct
HND.TO	BetaPro Natural Gas Inverse Leveraged Daily Bear ETF	20260330	4.3	4.4	4.26	4.33	5356600	4.33	up	up	correct
HNU.TO	BetaPro Natural Gas Leveraged Daily Bull ETF	20260330	11.94	12.07	11.64	11.88	4854300	11.88	down	down	correct
HOD.TO	BetaPro Crude Oil Inverse Leveraged Daily Bear ETF	20260330	1.47	1.48	1.41	1.42	10660600	1.42	down	down	correct
HOG.TO	Horizons Pipelines & Energy Services Index ETF	20260330	14.04	14.17	13.9	13.92	186750	13.8694	down	down	correct
HOM-U.TO	BSR Real Estate Investment Trust	20260330	11.02	11.06	10.82	10.93	3184	10.8413	down	down	correct
HOM-UN.TO	BSR Real Estate Investment Trust	20260330	15.33	15.35	15.11	15.23	6060	15.107	down	down	correct
HOT-U.TO	HOT-U	20260330	0.47	0.47	0.47	0.47	2500	0.47
HOT-UN.TO	American Hotel Income Properties REIT LP	20260330	0.47	0.47	0.47	0.47	2525	0.47
HOU.TO	BetaPro Crude Oil Leveraged Daily Bull ETF	20260330	23.97	24.74	23.68	24.65	2506400	24.65	up	up	correct
HPF.TO	Harvest Energy Leaders Plus Income ETF	20260330	4.06	4.1	4.02	4.04	95361	3.9891	down	down	correct
HPR.TO	Horizons Active Preferred Share ETF	20260330	10.35	10.38	10.34	10.35	12700	10.2651
HPS-A.TO	Hammond Power Solutions Inc	20260330	184.04	184.79	166.36	167.17	98400	167.17	down	down	correct
HQD-U.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20260330	5.48	5.48	5.48	5.48	0	5.48
HQD.TO	BetaPro NASDAQ-100 -2x Daily Bear ETF	20260330	7.75	8.09	7.74	8.02	1226670	8.02	up	up	correct
HQU.TO	BetaPro NASDAQ-100 2x Daily Bull ETF	20260330	25.08	25.15	24.08	24.32	583505	24.32	down	down	correct
HR-UN.TO	H&R Real Estate Investment Trust	20260330	9.81	9.93	9.73	9.79	291794	9.694	down	down	correct
HSAV.TO	Horizons Cash Maximizer ETF	20260330	118.37	118.7	118.25	118.34	69400	118.34	down	down	correct
HSD.TO	BetaPro S&P 500 -2x Daily Bear ETF	20260330	12.72	13.145	12.7	13.03	678226	13.03	up	up	correct
HSH.TO	Horizons S&P 500 CAD Hedged Index ETF	20260330	77.65	77.65	76.79	76.79	700	76.79	down	down	correct
HSU.TO	BetaPro S&P 500 2x Daily Bull ETF	20260330	27.12	27.14	26.215	26.43	302419	26.43	down	down	correct
HSUV-U.TO	Horizons USD Cash Maximizer ETF	20260330	118.63	118.76	118.63	118.71	8000	118.71	up	up	correct
HTA-B.TO	Harvest Tech Achievers Growth & Income ETF	20260330	19.19	19.19	19.19	19.19	0	18.8887
HTA.TO	Harvest Tech Achievers Growth & Income ETF	20260330	16.88	16.92	16.48	16.54	31200	16.247	down	down	correct
HTB-U.TO	Horizons US 7-10 Year Treasury Bond ETF	20260330	43.75	43.75	43.75	43.75	0	43.75
HTB.TO	Horizons US 7-10 Year Treasury Bond ETF	20260330	61.33	61.33	61.33	61.33	300	61.33
HUBL-U.TO	Harvest US Bank Leaders Income ETF	20260330	15.19	15.19	15.19	15.19	0	15.09
HUBL.TO	Harvest US Bank Leaders Income ETF	20260330	12.99	12.99	12.96	12.96	500	12.7699	down	down	correct
HUC.TO	Horizons Crude Oil ETF	20260330	25.48	25.54	25.24	25.31	74900	25.31	down	down	correct
HUG.TO	Horizons Gold ETF	20260330	33.67	33.69	33.27	33.32	7300	33.32	down	up	incorrect
HULC-U.TO	Horizons US Large Cap Index ETF	20260330	78.15	78.15	77.57	77.57	200	77.57	down	up	incorrect
HULC.TO	Horizons US Large Cap Index ETF	20260330	108.93	109.09	108	108.2	1300	108.2	down	up	incorrect
HUN.TO	Horizons Natural Gas ETF	20260330	8.46	8.46	8.39	8.41	13700	8.41	down	up	incorrect
HURA.TO	Horizons Global Uranium Index ETF	20260330	55.68	55.68	53.8	54.25	12600	54.25	down	down	correct
HUT.TO	Hut 8 Mining Corp	20260330	67.46	67.93	58.62	59.52	941700	59.52	down	down	correct
HUTL.TO	Harvest Equal Weight Global Utilities Income ETF	20260330	20.03	20.53	20.03	20.21	48200	19.9469	up	up	correct
HUV.TO	BetaPro S&P 500 VIX Short-Term Futures ETF	20260330	26.11	27.42	26.08	26.94	85407	26.94	up	up	correct
HUZ.TO	Horizons Silver ETF	20260330	29.39	29.43	28.74	28.95	15800	28.95	down	down	correct
HWO.TO	High Arctic Energy Services Inc	20260330	0.85	0.89	0.85	0.89	2000	0.89	up	up	correct
HWX.TO	Headwater Exploration Inc	20260330	13.44	13.56	12.93	12.99	951400	12.88	down	down	correct
HXDM-U.TO	Horizons Intl Developed Markets Equity Index ETF	20260330	41.75	42.03	41.66	41.66	5937	41.66	down	down	correct
HXDM.TO	Horizons Intl Developed Markets Equity Index ETF	20260330	58.33	58.44	57.86	57.98	26900	57.98	down	down	correct
HXEM.TO	Horizons Emerging Markets Equity Index ETF	20260330	48.58	48.58	47.92	47.93	8000	47.93	down	down	correct
HXH.TO	Horizons Cdn High Dividend Index ETF	20260330	74.67	74.67	74.67	74.67	700	74.67
HXQ-U.TO	Horizons NASDAQ-100 Index ETF	20260330	66.45	66.72	65.95	65.95	1800	65.95	down	down	correct
HXQ.TO	Horizons NASDAQ-100 Index ETF	20260330	93.31	93.31	91.48	91.76	28600	91.76	down	down	correct
HXS.TO	Horizons S&P 500 Index ETF	20260330	92.38	92.45	90.94	91.3	86400	91.3	down	down	correct
HXX.TO	Horizons Europe 50 Index ETF	20260330	62.82	62.82	62.305	62.41	2100	62.41	down	down	correct
HYBR.TO	Horizons Active Hybrid Bond and Preferred Share ETF Common	20260330	10.89	10.89	10.82	10.88	9000	10.7921	down	down	correct
HZD.TO	BetaPro Silver -2x Daily Bear ETF	20260330	4.11	4.29	4.08	4.23	1036276	4.23	up	up	correct
HZU.TO	BetaPro Silver 2x Daily Bull ETF	20260330	73.13	73.33	69.91	71.01	90635	71.01	down	down	correct
IAG.TO	iA Financial Corporation Inc	20260330	152	152.92	150.33	150.77	229500	150.77	down	down	correct
ICE.TO	Canlan Ice Sports Corp	20260330	4.24	4.24	4.1	4.1	1300	4.07	down	up	incorrect
ICPB.TO	IA Clarington Core Plus Bond Fund	20260330	9.32	9.34	9.32	9.34	1800	9.258	up	down	incorrect
IFA.TO	iFabric Corp	20260330	3.18	3.25	2.97	2.99	44300	2.99	down	down	correct
IFC-PA.TO	Intact Financial Corporation	20260330	22.32	22.48	22.32	22.48	21500	22.48	up	up	correct
IFC-PC.TO	Intact Financial Corporation	20260330	24.69	24.72	24.66	24.66	2100	24.66	down	up	incorrect
IFC-PE.TO	Intact Financial Corporation	20260330	22.8	23	22.8	22.88	1750	22.88	up	down	incorrect
IFC-PF.TO	Intact Financial Corporation	20260330	23.11	23.12	23	23	1500	23	down	up	incorrect
IFC-PG.TO	Intact Financial Corporation	20260330	25.2	25.42	25.2	25.25	1700	25.25	up	down	incorrect
IFC-PI.TO	Intact Financial Corporation	20260330	23.9	23.9	23.9	23.9	200	23.9
IFC.TO	Intact Financial Corporation	20260330	247.86	250.61	247	249.47	444400	249.47	up	up	correct
IFP.TO	Interfor Corporation	20260330	9.79	10.18	9.56	9.92	693700	9.92	up	up	correct
IFRF.TO	IA Clarington Floating Rate Income Fund	20260330	7.66	7.66	7.66	7.66	500	7.66
IGAF.TO	IA Clarington Loomis Global Allocation Fund	20260330	16.07	16.1	15.98	15.98	900	15.98	down	down	correct
IGB.TO	Purpose Global Bond Class	20260330	17.81	17.81	17.79	17.79	40700	17.7192	down	down	correct
IGCF.TO	PIMCO Investment Grade Credit Fund (Canada)	20260330	16.12	16.12	16.12	16.12	0	16.0655
IGM.TO	IGM Financial Inc	20260330	64.04	64.99	63.42	63.72	1387900	63.1	down	down	correct
III.TO	Imperial Metals Corporation	20260330	7.47	7.57	7.16	7.29	110500	7.29	down	down	correct
IIP-UN.TO	InterRent Real Estate Investment Trust	20260330	13.26	13.28	13.23	13.26	881390	13.1937
ILGB.TO	IA Clarington Loomis Global Multisector Bond Fund	20260330	8.72	8.72	8.72	8.72	0	8.6354
IMG.TO	IAMGOLD Corporation	20260330	25.25	25.43	24.15	24.39	1332800	24.39	down	down	correct
IMO.TO	Imperial Oil Limited	20260330	182.88	185.13	180.1	180.63	526900	180.63	down	down	correct
IMP.TO	Intermap Technologies Corporation	20260330	1.45	1.68	1.44	1.6	288900	1.6	up	up	correct
INC-UN.TO	Income Financial Trust	20260330	8.25	8.25	8.25	8.25	0	8.0951
INO-UN.TO	Inovalis Real Estate Investment Trust	20260330	0.82	0.88	0.82	0.82	48800	0.82
INOC.TO	Horizons Inovestor Canadian Equity Index ETF	20260330	17.64	17.64	17.64	17.64	800	17.622
IPCO.TO	International Petroleum Corporation	20260330	37.89	38.22	37.06	37.39	250300	37.39	down	down	correct
IPO.TO	InPlay Oil Corp	20260330	18.57	18.96	17.93	18.02	73300	17.9261	down	down	correct
IQD-B.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260330	32.01	32.08	31.96	31.96	2400	31.96	down	down	correct
IQD.TO	CI WisdomTree International Quality Dividend Growth Index ETF	20260330	35.14	35.14	34.89	34.89	9300	34.89	down	down	correct
ISIF.TO	IA Clarington Strategic Income Fund	20260330	12.94	12.94	12.85	12.85	1600	12.85	down	down	correct
ITH.TO	International Tower Hill Mines Ltd	20260330	3.02	3.02	2.83	2.9	19900	2.9	down	down	correct
IVN.TO	Ivanhoe Mines Ltd	20260330	11.4	11.45	10.96	11.14	3571800	11.14	down	down	correct
IVQ.TO	Invesque Inc	20260330	0.13	0.13	0.13	0.13	0	0.13
JAG.TO	Jaguar Mining Inc	20260330	6.96	7.06	6.67	6.77	178000	6.77	down	down	correct
JAPN-B.TO	CI WisdomTree Japan Equity Index ETF	20260330	44.56	44.56	44.25	44.25	12900	44.25	down	down	correct
JAPN.TO	CI WisdomTree Japan Equity Index ETF	20260330	68.87	68.87	68.17	68.28	9000	68.28	down	down	correct
JFS-UN.TO	JFT Strategies Fund	20260330	27.78	27.78	27.78	27.78	0	27.78
JOY.TO	Journey Energy Inc	20260330	5.81	5.84	5.47	5.55	286400	5.55	down	down	correct
JWEL.TO	Jamieson Wellness Inc	20260330	33.94	34	33.41	33.67	38400	33.67	down	down	correct
K.TO	Kinross Gold Corporation	20260330	40.83	41.17	39.29	39.83	2863300	39.83	down	down	correct
KBL.TO	K-Bro Linen Inc	20260330	35	35.18	34.81	34.81	8941	34.6181	down	down	correct
KEI.TO	Kolibri Global Energy Inc	20260330	8.29	8.45	7.83	7.97	42000	7.97	down	down	correct
KEL.TO	Kelt Exploration Ltd	20260330	9.48	9.55	9.23	9.32	500200	9.32	down	down	correct
KEY.TO	Keyera Corp	20260330	54.74	55.35	53.8	54.18	1539800	54.18	down	down	correct
KILO-B.TO	Purpose Gold Bullion Fund	20260330	75.45	75.45	74.3	74.45	4700	74.45	down	down	correct
KILO-U.TO	Purpose Gold Bullion Fund	20260330	70.16	70.23	69.57	69.57	723	69.57	down	down	correct
KILO.TO	Purpose Gold Bullion Fund	20260330	65.28	65.28	64.25	64.48	25600	64.48	down	down	correct
KITS.TO	Kits Eyecare Ltd	20260330	14.89	15.06	14.6	15.03	95200	15.03	up	down	incorrect
KLS.TO	Kelso Technologies Inc	20260330	0.16	0.16	0.16	0.16	23500	0.16
KMP-UN.TO	Killam Apartment Real Estate Investment Trust	20260330	16	16.22	15.92	15.95	301900	15.8336	down	down	correct
KNT.TO	K92 Mining Inc	20260330	22.46	22.71	22.01	22.32	425200	22.32	down	down	correct
KPT.TO	KP Tissue Inc	20260330	10.96	11.16	10.96	11.06	5700	10.88	up	up	correct
KRN.TO	Karnalyte Resources Inc	20260330	0.35	0.39	0.27	0.31	262700	0.31	down	down	correct
KXS.TO	Kinaxis Inc	20260330	136.44	138.11	134.51	137.39	112400	137.39	up	up	correct
L.TO	Loblaw Companies Limited	20260330	63.06	64.19	62.62	63.67	1080300	63.67	up	up	correct
LABS.TO	MediPharm Labs Corp	20260330	0.07	0.07	0.065	0.065	427700	0.065	down	down	correct
LAC.TO	Lithium Americas Corp	20260330	5.58	5.73	5.23	5.3	1017284	5.3	down	down	correct
LAM.TO	Laramide Resources Ltd	20260330	0.64	0.66	0.58	0.63	235400	0.63	down	down	correct
LAS-A.TO	Lassonde Industries Inc	20260330	230.43	239.2	228.87	235	4500	235	up	up	correct
LB-PH.TO	LB-PH	20260330	24.5	24.55	24.5	24.55	3063	24.55	up	up	correct
LB.TO	Laurentian Bank of Canada	20260330	40.2	40.29	40.2	40.23	192000	39.763	up	down	incorrect
LBS-PA.TO	LBS-PA	20260330	12.42	12.4545	12.397	12.443	14404	10.6388	up	down	incorrect
LBS.TO	Life & Banc Split Corp	20260330	11.25	11.27	11.03	11.1599	70840	9.5377	down	up	incorrect
LCFS.TO	Tidewater Renewables Ltd	20260330	6.75	6.9	6.56	6.76	41900	6.76	up	down	incorrect
LCS-PA.TO	LCS-PA	20260330	10.5	10.5	10.49	10.5	114200	10.3276
LCS.TO	Brompton Lifeco Split Corp	20260330	8.37	8.62	8.33	8.4	9300	8.2631	up	up	correct
LEAD-B.TO	Evolve Future Leadership Fund - Hedged ETF	20260330	20.35	20.35	20.35	20.35	100	19.9496
LEAD.TO	Evolve Future Leadership Hedged	20260330	18.44	18.44	18.44	18.44	0	18.0403
LFE-PB.TO	Canadian Life Companies Split Corp	20260330	10.53	10.56	10.51	10.56	38643	10.4439	up	up	correct
LFE.TO	Canadian Life Companies Split Corp	20260330	6.85	6.98	6.85	6.88	109500	6.6921	up	down	incorrect
LGD.TO	Liberty Gold Corp	20260330	1.1	1.14	1.07	1.08	699000	1.08	down	up	incorrect
LGO.TO	Largo Resources Ltd	20260330	1.57	1.57	1.48	1.51	161900	1.51	down	up	incorrect
LIF.TO	Labrador Iron Ore Royalty Corporation	20260330	28.7	29.01	28.45	29	315900	28.7	up	up	correct
LIFE-B.TO	Evolve Global Healthcare Enhanced Yield Fund UnHedged Units	20260330	22.59	22.59	22.49	22.49	1165	22.0194	down	down	correct
LIFE-U.TO	Evolve Global Healthcare Enhanced Yield Fund	20260330	18.25	18.25	18.18	18.18	300	17.7943	down	down	correct
LIFE.TO	Evolve Global Healthcare Enhanced Yield Fund Hedged Units	20260330	17.82	17.83	17.75	17.8	38700	17.4128	down	down	correct
LNF.TO	Leon's Furniture Limited	20260330	25.29	25.62	25.26	25.37	20200	25.37	up	up	correct
LNR.TO	Linamar Corporation	20260330	86.06	86.06	83.81	84.14	82800	84.14	down	down	correct
LONG.TO	CI Global Longevity Economy Fund Series ETF	20260330	35.37	35.37	35.37	35.37	0	35.37
LS.TO	Middlefield Healthcare & Life Sciences ETF	20260330	11.29	11.29	11.23	11.23	47742	11.18	down	down	correct
LSPD.TO	Lightspeed POS Inc	20260330	11.85	12.1	11.64	11.87	551900	11.87	up	up	correct
LUC.TO	Lucara Diamond Corp	20260330	0.24	0.25	0.24	0.25	138700	0.25	up	up	correct
LUG.TO	Lundin Gold Inc	20260330	99.38	101.06	97.86	99.16	460500	99.16	down	down	correct
LUN.TO	Lundin Mining Corporation	20260330	32.56	32.59	31.03	31.33	1832000	31.33	down	up	incorrect
MAL.TO	Magellan Aerospace Corporation	20260330	19.9	20.01	18.62	19.88	91900	19.88	down	down	correct
MARI.TO	Marimaca Copper Corp	20260330	8.01	8.05	7.77	7.82	68100	7.82	down	up	incorrect
MBAL.TO	Mackenzie Balanced Allocation ETF	20260330	27.8	27.85	27.7	27.7	21924	27.7	down	down	correct
MBX.TO	Microbix Biosystems Inc	20260330	0.24	0.24	0.23	0.23	217600	0.23	down	down	correct
MCB.TO	McCoy Global Inc	20260330	2.46	2.46	2.3	2.35	66500	2.35	down	down	correct
MCLC.TO	Manulife Multifactor Canadian Large Cap Index ETF	20260330	54.77	54.77	54.1	54.1	1500	54.1	down	down	correct
MCON.TO	Mackenzie Conservative Allocation ETF	20260330	23.4	23.4	23.4	23.4	0	23.4
MCSB.TO	Mackenzie Canadian Short Term Fixed Income ETF	20260330	19.82	19.82	19.82	19.82	0	19.7169
MCSM.TO	Manulife Multifactor Canadian SMID Cap Index ETF	20260330	63.45	63.45	63.45	63.45	0	63.45
MDI.TO	Major Drilling Group International Inc	20260330	15.87	15.88	15.36	15.51	202300	15.51	down	down	correct
MDNA.TO	Medicenna Therapeutics Corp	20260330	0.65	0.65	0.61	0.61	31000	0.61	down	down	correct
MDP.TO	Medexus Pharmaceuticals Inc	20260330	3.09	3.2	2.92	3.04	214100	3.04	down	down	correct
MEME-B.TO	Manulife Multifactor Emerging Markets Index ETF	20260330	37.02	37.02	36.9	36.95	1401	36.95	down	down	correct
MEQ.TO	Mainstreet Equity Corp	20260330	177.9	177.9	173.65	176.44	5500	176.3623	down	down	correct
MFC-PB.TO	Manulife Financial Corp CL A P	20260330	21.3	21.45	21.29	21.33	19100	21.33	up	up	correct
MFC-PC.TO	Manulife Financial Corporation	20260330	20.63	20.79	20.56	20.56	5500	20.56	down	down	correct
MFC-PF.TO	Manulife Financial Corporation	20260330	19.97	20.36	19.97	20.36	3515	20.36	up	up	correct
MFC-PI.TO	MFC-PI	20260330	25.57	25.57	25.49	25.55	7700	25.55	down	down	correct
MFC-PJ.TO	Manulife Financial Corporation	20260330	25.34	25.39	25.34	25.36	2822	25.36	up	up	correct
MFC-PK.TO	Manulife Financial Corporation	20260330	25.18	25.3	25.17	25.18	1900	25.18
MFC-PL.TO	Manulife Financial Corporation	20260330	24.59	24.61	24.52	24.61	1800	24.61	up	up	correct
MFC-PM.TO	Manulife Financial Corp PREF SE	20260330	24.45	24.45	24.42	24.43	2200	24.43	down	down	correct
MFC-PN.TO	Manulife Financial Corporation	20260330	24.03	24.03	23.91	23.91	416	23.91	down	down	correct
MFC-PP.TO	MFC-PP	20260330	19.75	20	19.75	20	3820	20	up	up	correct
MFC-PQ.TO	MFC-PQ	20260330	25.09	25.27	25.09	25.11	1911	25.11	up	up	correct
MFC.TO	Manulife Financial Corporation	20260330	46.79	47.49	46.67	46.84	6627800	46.84	up	down	incorrect
MFC650.TO	Mackenzie Canadian Growth Fund - A	20260330	45.1139	45.1139	45.1139	45.1139	0	45.1139
MFI.TO	Maple Leaf Foods Inc	20260330	29.95	30.02	28.9	29.19	295800	29.19	down	up	incorrect
MFT.TO	Mackenzie Floating Rate Income ETF	20260330	15.71	15.71	15.67	15.67	7700	15.4846	down	up	incorrect
MG.TO	Magna International Inc	20260330	76.49	76.66	73.66	74.49	725500	74.49	down	down	correct
MGA.TO	Mega Uranium Ltd	20260330	0.55	0.56	0.52	0.52	827100	0.52	down	down	correct
MGAB.TO	Mackenzie Global Fixed Income Allocation ETF	20260330	16.68	16.7	16.68	16.7	200	16.5995	up	up	correct
MGB.TO	Mackenzie Core Plus Global Fixed Income ETF	20260330	15.91	15.92	15.91	15.92	3400	15.8308	up	up	correct
MGRW.TO	Mackenzie Growth Allocation ETF	20260330	32.79	32.79	32.42	32.42	3800	32.42	down	down	correct
MHC-U.TO	Flagship Communities Real Estate Investment Trust	20260330	19.17	19.17	19.16	19.16	500	19.0494	down	down	correct
MI-UN.TO	Minto Apartment Real Estate Investment Trust	20260330	17.54	17.565	17.5	17.5	169026	17.4102	down	down	correct
MINT-B.TO	Manulife Multifactor Developed International Index ETF	20260330	40.66	40.66	40.66	40.66	100	40.66
MINT.TO	Manulife Multifactor Developed International Index ETF (Hedged)	20260330	43.83	43.83	43.83	43.83	100	43.83
MIVG.TO	Mackenzie Ivy Global Equity ETF	20260330	36.37	36.54	36.37	36.54	500	36.54	up	up	correct
MKB.TO	Mackenzie Core Plus Canadian Fixed Income ETF	20260330	18.95	19.01	18.95	18.99	21700	18.8849	up	up	correct
MKP.TO	MCAN Mortgage Corporation	20260330	22.28	22.51	22.17	22.32	31300	22.32	up	up	correct
MMP-UN.TO	Precious Metals And Mining Trust	20260330	3.8	3.86	3.78	3.79	3586	3.7705	down	down	correct
MNS.TO	Royal Canadian Mint - Canadian Silver Reserves	20260330	54.85	55.38	54.11	55.38	16200	55.38	up	down	incorrect
MNT-U.TO	MNT-U	20260330	46.61	46.61	46.61	46.61	0	46.61
MNT.TO	Royal Canadian Mint - Canadian Gold Reserves	20260330	65.62	65.62	64.43	64.83	24700	64.83	down	up	incorrect
MPC-C.TO	Madison Pacific Properties Inc	20260330	4.65	4.65	4.65	4.65	5000	4.65
MPC.TO	Madison Pacific Properties Inc	20260330	4.9	4.9	4.9	4.9	0	4.9
MPCT-UN.TO	Dream Impact Trust	20260330	1.6	1.66	1.52	1.62	43800	1.62	up	down	incorrect
MPVD.TO	Mountain Province Diamonds Inc	20260330	0.06	0.06	0.05	0.05	39000	0.05	down	up	incorrect
MRC.TO	Morguard Corporation	20260330	115.76	116	114.75	114.75	3900	114.75	down	up	incorrect
MRD.TO	Melcor Developments Ltd	20260330	18.17	18.25	17.68	18.25	9200	18.25	up	up	correct
MRE.TO	Martinrea International Inc	20260330	9.1	9.23	9.05	9.11	106700	9.06	up	up	correct
MRG-UN.TO	Morguard North American Residential Real Estate Investment Trust	20260330	16.71	16.8	16.6	16.69	10251	16.5599	down	down	correct
MRT-UN.TO	Morguard Real Estate Investment Trust	20260330	6.5	6.63	6.5	6.62	10096	6.58	up	up	correct
MRU.TO	Metro Inc	20260330	94.56	96.1	94.02	95.3	256700	95.3	up	up	correct
MSV.TO	Minco Silver Corporation	20260330	0.45	0.46	0.45	0.45	36500	0.45
MTL.TO	Mullen Group Ltd	20260330	16.87	16.87	16.67	16.71	181200	16.5826	down	down	correct
MTY.TO	MTY Food Group Inc	20260330	37.94	38.42	37.64	37.93	28800	37.93	down	down	correct
MUB.TO	Mackenzie Unconstrained Bond ETF	20260330	17.92	18.01	17.92	18	39400	17.8818	up	up	correct
MULC-B.TO	Manulife Multifactor U.S. Large Cap Index ETF	20260330	64.93	64.93	64.93	64.93	400	64.93
MULC.TO	Manulife Multifactor U.S. Large Cap Index ETF (Hedged)	20260330	55.45	55.45	55.45	55.45	1100	55.45
MUMC-B.TO	Manulife Multifactor U.S. Mid Cap Index ETF	20260330	55.56	55.56	55.44	55.44	10400	55.44	down	down	correct
MUMC.TO	Manulife Multifactor U.S. Mid Cap Index ETF (Hedged)	20260330	47.12	47.12	47.12	47.12	100	47.12
MUSC.TO	Manulife Multifactor U.S. Small Cap Index ETF (Hedged)	20260330	37.96	37.96	37.96	37.96	0	37.96
MUX.TO	McEwen Mining Inc	20260330	27.33	27.67	25.75	26.15	28200	26.15	down	down	correct
MX.TO	Methanex Corporation	20260330	90.27	92.97	86.38	87	462500	87	down	down	correct
MXG.TO	Maxim Power Corp	20260330	4.43	4.43	4.31	4.31	13900	4.31	down	down	correct
NA-PC.TO	National Bank of Canada	20260330	26.45	26.55	26.44	26.49	1805	26.0493	up	up	correct
NA-PE.TO	National Bank of Canada	20260330	25.74	25.79	25.65	25.65	3033	25.2857	down	down	correct
NA-PG.TO	National Bank of Canada	20260330	26.48	26.48	26.45	26.45	1305	26.009	down	down	correct
NA-PS.TO	National Bank of Canada	20260330	26.19	26.25	26.19	26.2	5241	25.811	up	down	incorrect
NA.TO	National Bank of Canada	20260330	176.17	177.69	174.36	175.28	4804100	175.28	down	up	incorrect
NALT.TO	NBI Liquid Alternatives ETF	20260330	23.57	23.63	23.54	23.54	700	23.54	down	up	incorrect
NANO.TO	Nano One Materials Corp	20260330	0.9	0.9	0.81	0.83	187300	0.83	down	down	correct
NCF.TO	Northcliff Resources Ltd	20260330	0.36	0.38	0.34	0.35	108200	0.35	down	down	correct
NDIV.TO	NBI Canadian Dividend Income ETF	20260330	39.52	39.52	39.52	39.52	0	39.453
NDM.TO	Northern Dynasty Minerals Ltd	20260330	1.87	1.88	1.72	1.77	1113100	1.77	down	down	correct
NEO.TO	Neo Performance Materials Inc	20260330	22.48	22.76	21.43	21.64	156800	21.64	down	down	correct
NEXT.TO	NextSource Materials Inc	20260330	0.28	0.29	0.28	0.29	35500	0.29	up	up	correct
NFI.TO	NFI Group Inc	20260330	19.27	19.28	18.69	18.83	552700	18.83	down	down	correct
NG.TO	NovaGold Resources Inc	20260330	11.63	11.85	10.98	11.19	312900	11.19	down	down	correct
NGPE.TO	NBI Global Private Equity ETF	20260330	41.93	41.93	41.83	41.83	800	41.83	down	down	correct
NHYB.TO	NBI High Yield Bond ETF	20260330	21.35	21.35	21.35	21.35	200	21.2617
NINT.TO	NBI Active International Equity ETF	20260330	25.06	25.06	25.06	25.06	0	25.06
NOA.TO	North American Construction Group Ltd	20260330	18.51	18.74	18	18.14	113200	18.14	down	down	correct
NOVB-F.TO	First Trust Cboe Vest U.S. Equity Buffer ETF - November	20260330	46.28	46.28	46.21	46.23	1300	46.23	down	down	correct
NPI-PA.TO	NPI-PA	20260330	24	24	23.61	23.73	4900	23.73	down	down	correct
NPI-PB.TO	NPI-PB	20260330	23.1	23.1	23.1	23.1	271	23.1
NPI.TO	Northland Power Inc	20260330	23.46	23.6	23.06	23.17	1094865	23.0505	down	down	correct
NPK.TO	Verde Agritech Plc	20260330	1.07	1.13	1.06	1.1	88100	1.1	up	up	correct
NPRF.TO	NBI Active Canadian Preferred Shares ETF	20260330	26.28	26.28	26.25	26.25	1500	26.1526	down	down	correct
NREA.TO	NBI Global Real Assets Income ETF	20260330	27.95	27.95	27.87	27.87	800	27.8396	down	down	correct
NSCB.TO	NBI Sustainable Canadian Bond ETF	20260330	22.34	22.34	22.34	22.34	200	22.2803
NSCC.TO	NBI Sustainable Canadian Corporate Bond ETF	20260330	22.43	22.43	22.42	22.42	300	22.3605	down	down	correct
NSCE.TO	NBI Sustainable Canadian Equity ETF	20260330	46.38	46.83	46.38	46.83	1500	46.83	up	up	correct
NSGE.TO	NBI Sustainable Global Equity ETF	20260330	38.43	38.46	38.43	38.46	2002	38.46	up	up	correct
NTR.TO	Nutrien Ltd	20260330	106.83	107.95	105.68	106.59	1944200	105.824	down	down	correct
NUAG.TO	New Pacific Metals Corp	20260330	5.5	5.55	5.12	5.26	375300	5.26	down	down	correct
NUBF.TO	NBI Unconstrained Fixed Income ETF	20260330	20.69	20.75	20.6	20.6	3600	20.5323	down	down	correct
NUSA.TO	NBI Active U.S. Equity ETF	20260330	44.5	44.5	44.18	44.18	600	44.18	down	down	correct
NVO.TO	Novo Resources Corp	20260330	0.08	0.08	0.08	0.08	200200	0.08
NWC.TO	The North West Company Inc	20260330	54.69	55.26	54	54.3	97111	53.8845	down	down	correct
NWH-UN.TO	NorthWest Healthcare Properties Real Estate Investment Trust	20260330	5.27	5.31	5.185	5.22	680598	5.1619	down	down	correct
NXE.TO	NexGen Energy Ltd	20260330	15.37	15.67	14.84	15.06	1453600	15.06	down	down	correct
NXF-B.TO	CI Energy Giants Covered Call ETF	20260330	10.13	10.23	10.08	10.08	4200	10.08	down	down	correct
NXF.TO	CI Energy Giants Covered Call ETF	20260330	7.46	7.54	7.42	7.44	46900	7.3268	down	down	correct
NXR-UN.TO	Nexus Real Estate Investment Trust	20260330	7.4	7.53	7.36	7.41	260926	7.3078	up	up	correct
NXTG.TO	First Trust Indxx NextG ETF	20260330	15.06	15.06	15.06	15.06	0	15.06
OBE.TO	Obsidian Energy Ltd	20260330	13.19	13.57	13.07	13.18	394500	13.18	down	down	correct
OGC.TO	OceanaGold Corporation	20260330	42	42.71	41.1	41.66	753100	41.66	down	down	correct
OGD.TO	Orbit Garant Drilling Inc	20260330	1.78	1.85	1.7	1.72	7400	1.72	down	down	correct
OGI.TO	OrganiGram Holdings Inc	20260330	1.82	1.835	1.73	1.75	109400	1.75	down	down	correct
OLA.TO	Orla Mining Ltd	20260330	20.54	20.88	20.01	20.33	772700	20.33	down	down	correct
OLY.TO	Olympia Financial Group Inc	20260330	118.04	118.99	118.04	118.99	900	118.417	up	up	correct
ONEB.TO	ONE North American Core Plus Bond ETF	20260330	49.03	49.03	48.97	48.97	300	48.872	down	down	correct
ONEC.TO	Accelerate OneChoice Alternative Portfolio ETF	20260330	25.85	25.85	25.85	25.85	100	25.75
ONEQ.TO	ONE Global Equity ETF	20260330	49.53	49.53	49.53	49.53	0	49.53
ONEX.TO	Onex Corporation	20260330	98.78	100.51	97.59	98.58	170113	98.486	down	down	correct
OR.TO	Osisko Gold Royalties Ltd	20260330	49.35	50.03	48.56	49.14	395600	49.063	down	up	incorrect
ORV.TO	Orvana Minerals Corp	20260330	1.51	1.56	1.45	1.52	155200	1.52	up	up	correct
OTEX.TO	Open Text Corporation	20260330	30.12	30.72	29.87	30.13	1189000	30.13	up	up	correct
OVV.TO	Ovintiv Inc	20260330	86.22	86.86	84	84.47	296600	84.47	down	down	correct
PAAS.TO	Pan American Silver Corp	20260330	73.29	73.66	70.22	71.32	878200	71.32	down	down	correct
PAYF.TO	Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund	20260330	17.64	17.64	17.54	17.54	500	17.4089	down	down	correct
PBD.TO	Purpose Fund Corp. - Purpose Total Return Bond Fund	20260330	16.14	16.15	16.12	16.12	11400	16.0621	down	down	correct
PBH.TO	Premium Brands Holdings Corporation	20260330	83.88	83.88	80.9	81.28	279300	80.43	down	down	correct
PBI-B.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260330	58.15	58.15	58.15	58.15	0	58.15
PBI.TO	Purpose Fund Corp. - Purpose Best Ideas Fund	20260330	44.76	44.88	44.18	44.41	66200	44.41	down	down	correct
PBL.TO	Pollard Banknote Limited	20260330	17.96	18.04	17.76	17.77	8200	17.72	down	down	correct
PBY-UN.TO	Canso Credit Trust - Canso Credit Income Fund	20260330	15.81	16.1	15.8	16.09	11236	16.0072	up	up	correct
PCOR.TO	PIMCO Managed Core Bond Pool	20260330	18	18.02	17.96	17.965	4600	17.965	down	down	correct
PD.TO	Precision Drilling Corporation	20260330	141.02	143	136.11	136.7	88800	136.7	down	up	incorrect
PDC.TO	Invesco Canadian Dividend Index ETF	20260330	44.19	44.41	43.85	43.89	8600	43.7633	down	up	incorrect
PDF.TO	Purpose Fund Corp. - Purpose Core Dividend Fund	20260330	39.79	39.96	39.45	39.56	12100	39.4586	down	up	incorrect
PDIV.TO	Purpose Enhanced Dividend Fund ETF shares	20260330	9.18	9.22	9.105	9.13	14200	9.0389	down	up	incorrect
PDV-PA.TO	PDV-PA	20260330	11	11	11	11	0	10.8877
PDV.TO	Prime Dividend Corp	20260330	11.2	11.2	11.2	11.2	2000	11.017
PET.TO	Pet Valu Holdings Ltd	20260330	21.53	21.74	21.18	21.32	92100	21.19	down	down	correct
PEY.TO	Peyto Exploration & Development Corp	20260330	26.85	27.44	26.75	27.32	1233800	27.0951	up	down	incorrect
PFAE.TO	Picton Mahoney Fortified Active Extension Alternative Fund	20260330	25.99	26.02	25.71	25.71	8900	25.71	down	up	incorrect
PFIA.TO	Picton Mahoney Fortified Income Alternative Fund	20260330	10.05	10.07	10.05	10.05	13300	9.9983
PFL.TO	Invesco 1-3 Year Laddered Floating Rate Note Index ETF	20260330	19.45	19.47	19.45	19.47	12000	19.4313	up	up	correct
PFLS.TO	Picton Mahoney Fortified Long Short Alternative Fund	20260330	20.9	20.9	20.75	20.81	11300	20.81	down	down	correct
PFMN.TO	Picton Mahoney Fortified Market Neutral Alternative Fund	20260330	15.92	16.01	15.92	15.94	62900	15.94	up	up	correct
PFMS.TO	Picton Mahoney Fortified Multi-Strategy Alternative Fund	20260330	15.36	15.36	15.18	15.18	10700	15.18	down	down	correct
PFSS.TO	Picton Mahoney Fortified Special Situations Alternative Fund	20260330	9.38	9.38	9.38	9.38	0	9.3264
PGI-UN.TO	PIMCO Global Incme Opportunities Fund	20260330	7.08	7.1	7.03	7.06	17900	6.9476	down	down	correct
PHE-B.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260330	43.43	43.43	43.41	43.41	3800	43.41	down	down	correct
PHE.TO	Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund	20260330	37.95	37.95	37.85	37.85	12000	37.85	down	down	correct
PHW.TO	Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund	20260330	20.18	20.18	20.18	20.18	0	20.0416
PHX.TO	PHX Energy Services Corp	20260330	13.68	13.94	13.37	13.44	426300	13.24	down	down	correct
PHYS-U.TO	PHYS-U	20260330	34.43	34.51	34.09	34.09	8000	34.09	down	down	correct
PHYS.TO	Sprott Physical Gold Trust	20260330	48.12	48.12	47.35	47.57	175700	47.57	down	down	correct
PIC-A.TO	Premium Income Corporation	20260330	8.39	8.47	8.3	8.31	29061	7.4852	down	down	correct
PIC-PA.TO	PIC-PA	20260330	16.35	16.45	16.34	16.42	30545	16.3154	up	up	correct
PID.TO	Purpose Fund Corp. - Purpose International Dividend Fund	20260330	30.35	30.48	30.25	30.32	27100	30.2446	down	down	correct
PIF.TO	Polaris Infrastructure Inc	20260330	12.41	12.42	12.13	12.17	23900	12.17	down	down	correct
PINC.TO	Purpose Multi-Asset Income Fund	20260330	20.73	20.73	20.72	20.72	200	20.6385	down	down	correct
PINV.TO	Purpose Global Innovators Fund ETF	20260330	23.43	23.43	23.43	23.43	0	23.43
PLDI.TO	PIMCO Low Duration Monthly Income Fund (Canada)	20260330	18.57	18.57	18.57	18.57	0	18.5254
PLZ-UN.TO	Plaza Retail REIT	20260330	4.19	4.28	4.19	4.21	52317	4.1648	up	up	correct
PME.TO	Sentry Select Primary Metals Corp	20260330	4.8	4.94	4.8	4.92	1900	4.8898	up	up	correct
PMIF-U.TO	PIMCO Monthly Income Fund (Canada)	20260330	19.46	19.6	19.46	19.58	10800	19.4946	up	up	correct
PMIF.TO	PIMCO Monthly Income Fund (Canada)	20260330	17.85	17.94	17.85	17.91	401548	17.8311	up	up	correct
PMM.TO	Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund	20260330	27.22	27.26	27.22	27.26	1800	27.26	up	up	correct
PMNT.TO	PIMCO Global Short Maturity Fund (Canada)	20260330	18.68	18.68	18.68	18.68	1600	18.6272
PNC-A.TO	Postmedia Network Canada Corp	20260330	0.9	0.9	0.9	0.9	0	0.9
PNC-B.TO	Postmedia Network Canada Corp	20260330	0.95	0.95	0.95	0.95	0	0.95
PNE.TO	Pine Cliff Energy Ltd	20260330	0.7	0.71	0.66	0.69	657100	0.6889	down	down	correct
PNP.TO	Pinetree Capital Ltd	20260330	8.95	9.06	8.46	8.5	1900	8.5	down	down	correct
POU.TO	Paramount Resources Ltd	20260330	30.32	30.6	29.68	29.97	276061	29.9147	down	down	correct
POW-PA.TO	POW-PA	20260330	24.05	24.11	24	24	1300	24	down	down	correct
POW-PB.TO	POW-PB	20260330	23.27	23.27	23.27	23.27	437	23.27
POW-PC.TO	Power Corp of Canada 5.80%	20260330	24.88	24.97	24.88	24.88	1500	24.88
POW-PD.TO	Power Corp of Canada NON-CUM 1ST PFD SHS	20260330	21.71	21.8	21.7	21.8	2300	21.8	up	up	correct
POW-PG.TO	Power Corporation of Canada 5.60 PCT P	20260330	24.25	24.25	24.25	24.25	0	24.25
POW.TO	Power Corporation of Canada	20260330	66.2	67.11	66.09	66.29	2774600	65.622	up	up	correct
PPL-PA.TO	Pembina Pipeline Corporation	20260330	25	25.03	24.98	24.99	4254	24.5939	down	down	correct
PPL-PC.TO	Pembina Pipeline Corporation	20260330	24.81	24.85	24.78	24.85	3867	24.484	up	up	correct
PPL-PE.TO	Pembina Pipeline Corporation	20260330	25.59	25.7	25.59	25.69	3800	25.2764	up	up	correct
PPL-PFA.TO	Pembina Pipeline Corporation CUM PFD SER A 21	20260330	25.8	25.82	25.75	25.79	2380	25.79	down	down	correct
PPL-PFE.TO	Pembina Pipeline Corporation	20260330	26.02	26.045	26.01	26.02	1400	26.02
PPL-PG.TO	Pembina Pipeline Corporation	20260330	25.43	25.43	25.35	25.39	4900	25.0301	down	down	correct
PPL-PO.TO	Pembina Pipeline Corporation	20260330	25.3	25.35	25.3	25.35	1000	25.35	up	up	correct
PPL-PQ.TO	Pembina Pipeline Corporation	20260330	25.56	25.56	25.56	25.56	367	25.56
PPL.TO	Pembina Pipeline Corporation	20260330	63.96	64.27	62.79	62.95	2994300	62.95	down	down	correct
PPR.TO	Prairie Provident Resources Inc	20260330	0.425	0.425	0.33	0.36	3600	0.36	down	down	correct
PPTA.TO	Midas Gold Corp.	20260330	37.93	37.93	34.74	35.31	123300	35.31	down	down	correct
PR.TO	Lysander-Slater Preferred Share ActivETF	20260330	10.26	10.26	10.26	10.26	100	10.1756
PRA.TO	Purpose Fund Corp. - Purpose Diversified Real Asset Fund	20260330	39.74	39.79	39.33	39.37	9200	39.37	down	up	incorrect
PREF.TO	Evolve Dividend Stability Preferred Share Index ETF	20260330	10.54	10.55	10.54	10.55	4400	10.4342	up	down	incorrect
PRM-PA.TO	Big Pharma Split Corp	20260330	10.3	10.3	10.3	10.3	0	10.0727
PRM.TO	Big Pharma Split Corp	20260330	14.24	14.24	14.02	14.02	300	13.8091	down	up	incorrect
PRN.TO	Profound Medical Corp	20260330	8.52	8.55	8.18	8.27	6300	8.27	down	down	correct
PRP.TO	Purpose Conservative Income Fund Series ETF	20260330	20.07	20.07	20.07	20.07	0	20.0105
PRQ.TO	Petrus Resources Ltd	20260330	2.25	2.25	2.05	2.09	337500	2.0792	down	down	correct
PRU.TO	Perseus Mining Limited	20260330	4.75	4.9	4.69	4.74	48200	4.74	down	down	correct
PRV-UN.TO	Pro Real Estate Investment Trust	20260330	6.3	6.31	6.2	6.22	56740	6.1461	down	down	correct
PSA.TO	Purpose Fund Corp. - Purpose High Interest Savings ETF	20260330	50	50.02	50	50.015	212932	49.9198	up	up	correct
PSB.TO	Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF	20260330	17.96	17.98	17.96	17.965	6431	17.9173	up	up	correct
PSD.TO	Pulse Seismic Inc	20260330	3.96	4.1	3.85	3.88	101600	3.88	down	down	correct
PSI.TO	Pason Systems Inc	20260330	13.7	13.72	13.15	13.24	100494	13.24	down	down	correct
PSK.TO	PrairieSky Royalty Ltd	20260330	33.4	33.4	32.19	32.4	1754400	32.135	down	down	correct
PSLV-U.TO	PSLV-U	20260330	22.98	22.98	22.68	22.77	800	22.77	down	down	correct
PSLV.TO	Sprott Physical Silver Trust	20260330	32.02	32.2	31.4	31.62	299300	31.62	down	down	correct
PSU-U.TO	Purpose Fund Corp. - Purpose US Cash ETF	20260330	100.03	100.04	100.02	100.03	43800	99.7238
PTB.TO	Invesco Tactical Bond ETF	20260330	15.78	15.8	15.77	15.8	3292	15.8	up	up	correct
PTM.TO	Platinum Group Metals Ltd	20260330	2.42	2.42	2.24	2.3	119400	2.3	down	down	correct
PVS-PH.TO	Partners Value Split Corp	20260330	25.1	25.1	25.1	25.1	0	25.1
PWF-PA.TO	Power Financial Corporation	20260330	14.16	14.16	14.16	14.16	0	13.9679
PWF-PE.TO	Power Financial Corporation	20260330	23.82	23.82	23.75	23.75	3200	23.4073	down	down	correct
PWF-PF.TO	Power Financial Corporation	20260330	22.5	22.5	22.47	22.47	700	22.1468	down	down	correct
PWF-PH.TO	PWF-PH	20260330	24.7	24.7	24.69	24.69	1103	24.3324	down	down	correct
PWF-PK.TO	Power Financial Corporation	20260330	21.35	21.35	21.35	21.35	1800	21.0462
PWF-PL.TO	Power Financial Corporation	20260330	21.95	21.95	21.91	21.95	1600	21.6358
PWF-PO.TO	Power Financial Corporation	20260330	24.8	24.8	24.74	24.74	8875	24.381	down	up	incorrect
PWF-PP.TO	Power Financial Corporation	20260330	20.35	20.56	20.35	20.55	9600	20.2665	up	down	incorrect
PWF-PR.TO	Power Financial Corporation	20260330	23.85	23.85	23.57	23.79	6400	23.4491	down	up	incorrect
PWF-PS.TO	Power Financial Corporation	20260330	20.83	20.99	20.83	20.95	1200	20.6483	up	down	incorrect
PWF-PT.TO	Power Financial Corporation	20260330	24.65	24.65	24.65	24.65	1400	24.3052
PWF-PZ.TO	Power Financial Corporation	20260330	22.15	22.15	22.1	22.1	1500	21.7811	down	down	correct
PXC.TO	Invesco FTSE RAFI Canadian Index ETF	20260330	57.45	57.45	57.45	57.45	600	57.45
PXS.TO	Invesco FTSE RAFI U.S. Index ETF II	20260330	56.32	56.32	56.26	56.26	300	56.26	down	down	correct
PXT.TO	Parex Resources Inc	20260330	27.02	27.25	26.85	27.08	713300	27.08	up	up	correct
PXU-F.TO	Invesco FTSE RAFI U.S. Index ETF	20260330	71.18	71.18	71.18	71.18	0	71.18
PYF-B.TO	Purpose Fund Corp. - Purpose Premium Yield Fund	20260330	19.11	19.11	19.11	19.11	0	19.11
PYF-U.TO	Purpose Fund Corp. - Purpose Premium Yield Fund	20260330	17.92	17.92	17.92	17.92	0	17.92
PYF.TO	Purpose Premium Yield Fund Series ETF	20260330	16.43	16.5	16.43	16.48	1500	16.3908	up	up	correct
PYR.TO	PyroGenesis Canada Inc.	20260330	0.59	0.59	0.54	0.56	100700	0.56	down	down	correct
PZA.TO	Pizza Pizza Royalty Corp	20260330	15.08	15.11	14.83	14.98	96366	14.8272	down	down	correct
PZW-F.TO	Invesco FTSE RAFI Global Small-Mid ETF	20260330	29.7	29.7	29.7	29.7	0	29.7
PZW.TO	Invesco FTSE RAFI Global Small-Mid ETF	20260330	41.45	41.45	41.45	41.45	0	41.45
QAH.TO	Mackenzie US Large Cap Equity Index ETF (CAD-Hedged)	20260330	206.23	207.12	204.9	204.94	2700	204.94	down	down	correct
QBB.TO	Mackenzie Canadian Aggregate Bond Index ETF	20260330	92.72	92.9	92.7	92.7	14100	92.2064	down	down	correct
QBR-A.TO	Quebecor Inc	20260330	60.6	60.6	59.62	59.62	500	59.62	down	down	correct
QBR-B.TO	Quebecor Inc	20260330	59.41	60.43	58.5	58.99	961900	58.99	down	down	correct
QBTC-U.TO	The Bitcoin Fund Class A	20260330	63.91	65.32	63.91	64.08	1100	64.08	up	up	correct
QBTC.TO	Bitcoin Fund Unit	20260330	90.23	91.815	89.07	89.07	2300	89.07	down	down	correct
QBTL.TO	AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF	20260330	15	15.15	14.98	15.12	16000	15.12	up	up	correct
QCE.TO	Mackenzie Canadian Large Cap Equity Index ETF	20260330	188.79	188.79	188.79	188.79	0	188.79
QCLN.TO	First Trust Nasdaq Clean Edge Green Energy ETF	20260330	20.59	20.59	20.59	20.59	0	20.58
QCN.TO	Mackenzie Canadian Equity Index ETF	20260330	196.5	197.39	193.64	194.24	13600	194.24	down	down	correct
QDX.TO	Mackenzie International Equity Index ETF	20260330	144.43	144.94	143.56	143.77	15200	143.77	down	down	correct
QDXB.TO	Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged)	20260330	86.35	86.72	86.34	86.64	500	86.3083	up	up	correct
QDXH.TO	Mackenzie International Equity Index ETF (CAD-Hedged)	20260330	155.2	155.2	155.2	155.2	0	155.2
QEBH.TO	Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged)	20260330	78.63	78.63	77.81	77.81	200	77.1994	down	down	correct
QEBL.TO	Mackenzie Emerging Markets Local Currency Bond Index ETF	20260330	77.17	77.17	77.17	77.17	300	76.5016
QEC.TO	Questerre Energy Corporation	20260330	0.29	0.29	0.28	0.29	266900	0.29
QETH-U.TO	The Ether Fund	20260330	32.55	32.62	32.55	32.61	347	32.61	up	up	correct
QETH-UN.TO	The Ether Fund	20260330	44.52	45.41	44.15	44.6	2300	44.6	up	up	correct
QHY.TO	Mackenzie US High Yield Bond Index ETF (CAD-Hedged)	20260330	79.96	80.02	79.96	80.01	1600	79.1802	up	up	correct
QINF.TO	Mackenzie Global Infrastructure Index ETF	20260330	173.95	173.96	173.77	173.77	1200	173.77	down	down	correct
QQC-F.TO	Invesco NASDAQ 100 Index ETF	20260330	180.23	180.23	176.5	177.2	10200	177.2	down	down	correct
QQEQ.TO	Invesco NASDAQ 100 Equal Weight Index ETF	20260330	28.93	28.93	28.92	28.92	475	28.92	down	down	correct
QQJR.TO	Invesco Nasdaq Next Gen 100 Index Etf Fund	20260330	25.21	25.21	25.21	25.21	0	25.21
QRET.TO	Mackenzie Developed Markets Real Estate Index ETF	20260330	116	116.05	116	116.05	2005	116.05	up	up	correct
QSB.TO	Mackenzie Canadian Short-Term Bond Index ETF	20260330	99.44	99.48	99.44	99.48	300	98.9962	up	up	correct
QSP-UN.TO	Restaurant Brands International Limited Partnership	20260330	100.83	100.83	100.83	100.83	0	100.83
QSR.TO	Restaurant Brands International Inc	20260330	99.97	103.78	99.95	102.81	1568300	102.81	up	up	correct
QTRH.TO	Quarterhill Inc	20260330	1.2	1.2	1.12	1.14	58100	1.14	down	down	correct
QUB.TO	Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260330	80.1	80.1	80.1	80.1	0	79.635
QUIG.TO	Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged)	20260330	83.76	83.76	83.76	83.76	0	83.1879
QUU.TO	Mackenzie US Large Cap Equity Index ETF	20260330	255.93	257.15	253.91	254.75	3200	254.75	down	down	correct
RATE.TO	Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund	20260330	20.93	20.96	20.93	20.93	1600	20.7685
RAY-A.TO	Stingray Group Inc	20260330	13.75	14.46	13.75	14.03	13535	14.03	up	up	correct
RBA.TO	Ritchie Bros. Auctioneers Incorporated	20260330	131.65	133.61	130.89	131.46	182600	131.46	down	down	correct
RBNK.TO	RBC Canadian Bank Yield Index ETF	20260330	38.64	38.91	38.25	38.45	59300	38.3479	down	down	correct
RBO.TO	RBC 1-5 Year Laddered Corporate Bond ETF	20260330	18.58	18.61	18.58	18.6	4500	18.5394	up	up	correct
RBOT-U.TO	Horizons Robotics and Automation Index ETF	20260330	21.53	21.53	21.53	21.53	100	21.53
RBOT.TO	Horizons Robotics and Automation Index ETF	20260330	30.15	30.15	29.76	29.8	4400	29.8	down	down	correct
RBY.TO	Rubellite Energy Inc.	20260330	3.53	3.7	3.44	3.64	243800	3.64	up	up	correct
RCD.TO	RBC Quant Canadian Dividend Leaders ETF	20260330	38.62	38.78	38.4	38.4	2800	38.3095	down	down	correct
RCH.TO	Richelieu Hardware Ltd	20260330	40.98	41.16	40.18	40.46	52620	40.3008	down	down	correct
RCI-A.TO	Rogers Communications Inc	20260330	53.73	53.73	53.5	53.5	500	53.5	down	down	correct
RCI-B.TO	Rogers Communications Inc	20260330	53.5	53.99	52.75	52.91	1042500	52.91	down	down	correct
REAL.TO	Real Matters Inc	20260330	5.61	5.7	5.465	5.51	36400	5.51	down	down	correct
REI-UN.TO	RioCan Real Estate Investment Trust	20260330	18.86	19.11	18.71	18.78	970109	18.5988	down	down	correct
RID-U.TO	RBC Quant EAFE Dividend Leaders ETF	20260330	25.87	25.87	25.87	25.87	0	25.87
RID.TO	RBC Quant EAFE Dividend Leaders ETF	20260330	36.29	36.47	36.2	36.2	900	36.1093	down	up	incorrect
RIDH.TO	RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF	20260330	37.96	37.96	37.96	37.96	400	37.8552
RIFI.TO	Russell Investments Fixed Income Pool	20260330	17.55	17.55	17.55	17.55	0	17.4916
RIIN.TO	Russell Investments Global Infrastructure Pool	20260330	23.72	23.95	23.72	23.83	5847	23.7474	up	up	correct
RIRA.TO	Russell Investments Real Assets	20260330	20.51	20.51	20.51	20.51	0	20.4421
RIT.TO	CI Canadian REIT ETF	20260330	16.56	16.68	16.44	16.44	9608	16.3777	down	down	correct
ROOT.TO	Roots Corporation	20260330	4.01	4.02	3.81	3.92	13100	3.92	down	down	correct
RPD.TO	RBC Quant European Dividend Leaders ETF	20260330	35.52	35.67	35.35	35.41	5400	35.3201	down	down	correct
RPDH.TO	RBC Quant European Dividend Leaders (CAD Hedged) ETF	20260330	33.75	33.75	33.75	33.75	0	33.6513
RPF.TO	RBC Canadian Preferred Share ETF	20260330	24.44	24.52	24.44	24.49	5300	24.3883	up	down	incorrect
RQO.TO	RBC Target 2026 Corporate Bond Index ETF	20260330	18.84	18.86	18.84	18.855	32800	18.8001	up	up	correct
RQP.TO	RBC Target 2027 Corporate Bond Index ETF	20260330	18.26	18.26	18.24	18.25	18100	18.1992	down	down	correct
RS-PA.TO	Real Estate & E-Comm Split Corp	20260330	10.21	10.25	10.21	10.25	700	10.105	up	up	correct
RS.TO	Real Estate & E-Commerce Split Corp	20260330	9.28	9.28	9.01	9.04	50300	8.7936	down	down	correct
RSI.TO	Rogers Sugar Inc	20260330	6.69	6.73	6.63	6.64	284800	6.64	down	down	correct
RTG.TO	RTG Mining Inc	20260330	0.04	0.04	0.04	0.04	0	0.04
RUD-U.TO	RBC Quant U.S. Dividend Leaders ETF	20260330	19.27	19.27	19.27	19.27	0	19.2433
RUD.TO	RBC Quant U.S. Dividend Leaders ETF	20260330	27.12	27.12	26.74	26.83	8600	26.7925	down	down	correct
RUDH.TO	RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF	20260330	26.83	26.83	26.54	26.59	1700	26.5485	down	down	correct
RUS.TO	Russel Metals Inc	20260330	47.55	48.02	47.23	47.29	105700	47.29	down	down	correct
RUSB.TO	RBC Short Term U.S. Corporate Bond ETF	20260330	21.52	21.52	21.52	21.52	0	21.4445
RVX.TO	Resverlogix Corp	20260330	0.12	0.12	0.11	0.11	38300	0.11	down	down	correct
RY-PS.TO	Royal Bank of Canada	20260330	26.18	26.25	26.18	26.25	3221	25.8916	up	down	incorrect
RY.TO	Royal Bank of Canada	20260330	220.71	222.51	218.565	219.79	2365931	218.2959	down	down	correct
S.TO	Sherritt International Corporation	20260330	0.19	0.21	0.19	0.2	279100	0.2	up	up	correct
SAM.TO	Starcore International Mines Ltd	20260330	0.74	0.74	0.66	0.69	258300	0.69	down	down	correct
SAP.TO	Saputo Inc	20260330	42.22	43.6	42.22	43.01	2249600	43.01	up	up	correct
SAU.TO	St. Augustine Gold and Copper Limited	20260330	0.24	0.24	0.24	0.24	5500	0.24
SBC-PA.TO	SBC-PA	20260330	10.5	10.55	10.5	10.54	50940	10.3837	up	up	correct
SBC.TO	Brompton Split Banc Corp	20260330	10.75	10.81	10.59	10.68	34200	10.4988	down	down	correct
SBI.TO	Serabi Gold plc	20260330	5.09	5.09	4.84	4.9	19000	4.9	down	down	correct
SBT-B.TO	Purpose Silver Bullion Fund	20260330	51.51	51.51	51.51	51.51	600	51.51
SBT-U.TO	Purpose Silver Bullion Fund	20260330	36.92	36.92	36.92	36.92	0	36.92
SBT.TO	Purpose Silver Bullion Fund	20260330	35.73	35.95	35	35.2	24800	35.2	down	up	incorrect
SCR.TO	Score Media and Gaming Inc	20260330	43.27	44.16	42.21	43.18	910757	43.18	down	down	correct
SDE.TO	Spartan Delta Corp.	20260330	13.5	13.55	12.89	12.96	667600	12.96	down	down	correct
SEA.TO	Seabridge Gold Inc	20260330	37	37.03	35.32	35.79	128500	35.79	down	down	correct
SEC.TO	Senvest Capital Inc	20260330	345	345	345	345	400	345
SES.TO	Secure Energy Services Inc	20260330	22.47	22.97	22.39	22.46	476200	22.352	down	down	correct
SFC.TO	Sagicor Financial Company Ltd	20260330	9.18	9.22	8.97	9.02	27700	9.02	down	down	correct
SFD.TO	NXT Energy Solutions Inc	20260330	0.37	0.4	0.37	0.4	58600	0.4	up	up	correct
SFI.TO	Solution Financial Inc.	20260330	0.275	0.275	0.275	0.275	10000	0.275
SGR-U.TO	Slate Grocery REIT	20260330	10.8	10.8	10.74	10.74	910	10.668	down	down	correct
SGR-UN.TO	Slate Grocery REIT	20260330	14.99	15.19	14.99	15.05	76800	14.8581	up	up	correct
SGY.TO	Surge Energy Inc	20260330	9.09	9.49	9.09	9.38	1581600	9.2973	up	up	correct
SHLE.TO	Source Energy Services Ltd	20260330	15.02	15.25	14.75	14.87	59900	14.87	down	down	correct
SHOP.TO	Shopify Inc	20260330	157.62	159.52	154.11	155.78	1608800	155.78	down	down	correct
SIA.TO	Sienna Senior Living Inc	20260330	21.65	22.09	21.48	21.54	252427	21.3904	down	down	correct
SIH-UN.TO	Sustainable Innovation & Health Dividend Fund	20260330	13.48	13.48	13.48	13.48	500	13.4163
SII.TO	Sprott Inc	20260330	191.59	192.73	184.32	186.92	66200	186.92	down	down	correct
SIS.TO	Savaria Corporation	20260330	26.4	26.4	25.86	25.86	366900	25.7723	down	down	correct
SJ.TO	Stella-Jones Inc	20260330	94.19	95.34	93.09	93.5	75700	93.1636	down	down	correct
SKE.TO	Skeena Resources Limited	20260330	39.13	39.13	37.46	38.13	288900	38.13	down	down	correct
SKYY.TO	First Trust Cloud Computing ETF	20260330	25.5	25.5	25.5	25.5	100	25.5
SLF-PC.TO	Sun Life Financial Inc	20260330	20.35	20.78	20.35	20.51	2461	20.51	up	up	correct
SLF-PD.TO	Sun Life Financial Inc	20260330	20.53	20.67	20.53	20.66	7800	20.66	up	up	correct
SLF-PE.TO	Sun Life Financial Inc	20260330	20.55	20.84	20.52	20.66	20500	20.66	up	up	correct
SLF-PG.TO	Sun Life Financial Inc	20260330	19.89	19.89	19.7	19.81	3460	19.81	down	down	correct
SLF-PH.TO	Sun Life Financial Inc	20260330	23.07	23.1	23.07	23.1	3100	23.1	up	up	correct
SLF-PJ.TO	Sun Life Financial Inc	20260330	18.45	18.45	18.45	18.45	272	18.45
SLF-PK.TO	Sun Life Financial Inc	20260330	22.91	22.91	22.91	22.91	100	22.91
SLF.TO	Sun Life Financial Inc	20260330	85.82	86.98	85.31	86.31	1345300	86.31	up	up	correct
SLR.TO	Solitario Zinc Corp	20260330	1.12	1.12	1.1	1.1	3200	1.1	down	down	correct
SLS.TO	Solaris Resources Inc	20260330	11.37	11.5	10.89	11.17	308700	11.17	down	down	correct
SOY.TO	SunOpta Inc	20260330	9	9.05	9	9.05	41900	9.05	up	down	incorrect
SPB.TO	Superior Plus Corp	20260330	6.87	6.92	6.78	6.81	2545600	6.765	down	up	incorrect
SPPP-U.TO	SPPP-U	20260330	14.76	14.76	14.76	14.76	200	14.76
SPPP.TO	Sprott Physical Platinum and Palladium Trust	20260330	20.68	20.82	20.45	20.6	15800	20.6	down	up	incorrect
SRU-UN.TO	SmartCentres Real Estate Investment Trust	20260330	26.62	26.86	26.52	26.62	316771	26.3218
SRV-UN.TO	SIR Royalty Income Fund	20260330	15.2	15.2	15	15.1	6263	15.0009	down	down	correct
SSRM.TO	SSR Mining Inc	20260330	37.2	37.6	35.87	36.51	384300	36.51	down	up	incorrect
STGO.TO	Steppe Gold Ltd	20260330	1.27	1.28	1.22	1.24	361700	1.24	down	up	incorrect
STN.TO	Stantec Inc	20260330	119.79	119.79	117.18	117.85	714800	117.605	down	up	incorrect
STPL.TO	BMO Global Consumer Staples Hedged to CAD Index ETF	20260330	24.2	24.41	24.15	24.28	10600	24.28	up	down	incorrect
SU.TO	Suncor Energy Inc	20260330	93.32	94.34	91.31	91.94	6427900	91.94	down	down	correct
SUN104.TO	Sun Life Mfs International Value A	20260330	33.6518	33.6518	33.6518	33.6518	0	33.6518
SVB.TO	Silver Bull Resources Inc	20260330	0.29	0.3	0.29	0.3	16300	0.3	up	up	correct
SVM.TO	Silvercorp Metals Inc	20260330	14.63	14.7	13.79	13.97	999200	13.97	down	down	correct
SVR-C.TO	iShares Silver Bullion ETF	20260330	37.08	37.22	36.4	36.5	11400	36.5	down	down	correct
SVR.TO	iShares Silver Bullion ETF	20260330	33.17	33.17	32.31	32.5	47500	32.5	down	down	correct
SWP.TO	Swiss Water Decaffeinated Coffee Inc	20260330	4.78	4.78	4.62	4.62	2000	4.62	down	down	correct
SXP.TO	Supremex Inc	20260330	3.69	3.69	3.64	3.64	5800	3.64	down	down	correct
SYLD.TO	Purpose Strategic Yield Fund	20260330	19.51	19.64	19.51	19.6	22124	19.5048	up	up	correct
SYZ.TO	Sylogist Ltd.	20260330	3.61	3.61	3.19	3.25	43800	3.25	down	down	correct
T.TO	TELUS Corporation	20260330	17.73	18.09	17.72	17.97	6875900	17.97	up	up	correct
TA-PD.TO	TransAlta Corporation	20260330	20.4	20.4	20.32	20.4	2100	20.4
TA-PE.TO	TA-PE	20260330	19.71	19.71	19.71	19.71	0	19.71
TA-PF.TO	TA-PF	20260330	24.27	24.27	24.27	24.27	100	24.27
TA-PH.TO	TA-PH	20260330	25.29	25.35	25.28	25.3	3100	25.3	up	down	incorrect
TA-PJ.TO	TransAlta Corporation	20260330	25.55	25.55	25.36	25.42	4508	25.42	down	up	incorrect
TA.TO	TransAlta Corporation	20260330	18.05	18.14	17.57	17.74	1722300	17.74	down	up	incorrect
TBL.TO	Taiga Building Products Ltd	20260330	3.6	3.65	3.6	3.65	8500	3.65	up	down	incorrect
TC.TO	Tucows Inc	20260330	22.17	23.28	22.17	23.18	4900	23.18	up	up	correct
TCL-A.TO	Transcontinental Inc	20260330	5.27	5.36	5.11	5.18	1038200	5.18	down	down	correct
TCL-B.TO	Transcontinental Inc	20260330	6	6.97	6	6.63	1300	6.63	up	up	correct
TCLB.TO	TD Canadian Long Term Federal Bond ETF	20260330	111.39	111.39	111.38	111.38	500	111.38	down	down	correct
TCLV.TO	TD Q Canadian Low Volatility ETF	20260330	26.39	26.52	26.21	26.23	7400	26.23	down	down	correct
TCS.TO	Tecsys Inc	20260330	27	27.79	26.99	27.35	9300	27.35	up	down	incorrect
TCSB.TO	TD Select Short Term Corporate Bond Ladder ETF	20260330	14.71	14.73	14.71	14.72	36400	14.6753	up	down	incorrect
TCW.TO	Trican Well Service Ltd	20260330	7.89	7.94	7.36	7.44	756200	7.44	down	up	incorrect
TD-PFA.TO	The Toronto-Dominion Bank 5 YR RST PFD 1	20260330	25.8	25.81	25.7	25.7	6300	25.7	down	up	incorrect
TD-PFI.TO	The Toronto-Dominion Bank	20260330	26.35	26.35	26.33	26.33	531	25.9395	down	down	correct
TD-PFJ.TO	The Toronto-Dominion Bank NCUM 5Y PFD SR18	20260330	25.93	25.96	25.88	25.96	3204	25.96	up	up	correct
TD.TO	The Toronto-Dominion Bank	20260330	127.57	128.92	127.1	127.52	7843600	126.5166	down	down	correct
TDB.TO	TD Canadian Aggregate Bond Index ETF	20260330	12.82	12.85	12.82	12.83	93500	12.7952	up	up	correct
TDOC.TO	TD Global Healthcare Leaders Index ETF	20260330	18.84	18.84	18.76	18.8	2100	18.8	down	down	correct
TEC.TO	TD Global Technology Leaders Index ETF	20260330	47.17	47.17	46.13	46.4	80500	46.4	down	down	correct
TECH.TO	Evolve FANGMA Index ETF Hedged CAD	20260330	18	18.13	17.91	17.99	9200	17.9863	down	down	correct
TECK-A.TO	Teck Resources Limited	20260330	69	69	67.23	67.23	1742	67.23	down	down	correct
TECK-B.TO	Teck Resources Limited	20260330	68.55	68.855	66.77	67.29	1703228	67.29	down	down	correct
TERM.TO	Manulife Smart Short-Term Bond ETF	20260330	9.72	9.73	9.71	9.73	125600	9.6751	up	up	correct
TF.TO	Timbercreek Financial Corp	20260330	6.73	6.75	6.62	6.65	214700	6.5359	down	down	correct
TFII.TO	TFI International Inc	20260330	147.34	148.03	144.67	146.28	278700	145.626	down	down	correct
TGED.TO	TD Active Global Enhanced Dividend ETF	20260330	28.26	28.26	27.5	27.69	103800	27.6052	down	down	correct
TGFI.TO	TD Active Global Income ETF	20260330	19.82	19.82	19.78	19.78	1400	19.7014	down	down	correct
TGGR.TO	TD Active Global Equity Growth ETF	20260330	28.985	29.03	28.81	28.81	1600	28.81	down	down	correct
TGO.TO	TeraGo Inc	20260330	0.84	0.84	0.84	0.84	1000	0.84
TGRE.TO	TD Active Global Real Estate Equity ETF	20260330	14.62	14.67	14.5	14.5	4800	14.4415	down	up	incorrect
THE.TO	TD International Equity CAD Hedged Index ETF	20260330	29.76	29.84	29.53	29.62	23200	29.62	down	down	correct
THU.TO	TD U.S. Equity CAD Hedged Index ETF	20260330	41.43	41.43	40.99	41.02	3900	41.02	down	down	correct
TI.TO	Titan Mining Corporation	20260330	3.91	4	3.63	3.69	97000	3.69	down	down	correct
TIH.TO	Toromont Industries Ltd	20260330	190.82	194.31	189.48	189.96	287216	189.96	down	down	correct
TILV.TO	TD Q International Low Volatility ETF	20260330	20.31	20.49	20.31	20.38	24600	20.38	up	up	correct
TINF.TO	TD Active Global Infrastructure Equity ETF	20260330	25.89	25.96	25.73	25.77	33600	25.77	down	down	correct
TKO.TO	Taseko Mines Limited	20260330	8.51	8.54	8.08	8.16	1063600	8.16	down	down	correct
TLF.TO	Brompton Tech Leaders Income ETF	20260330	24.32	24.32	24.3	24.3	1000	24.0081	down	down	correct
TLG.TO	Troilus Gold Corp	20260330	1.4	1.43	1.37	1.38	761100	1.38	down	down	correct
TLO.TO	Talon Metals Corp	20260330	6.5	6.5	5.79	5.85	1085500	5.85	down	down	correct
TLRY.TO	Tilray Inc	20260330	8.87	8.89	8.265	8.35	487833	8.35	down	down	correct
TMQ.TO	Trilogy Metals Inc	20260330	4.74	4.84	4.46	4.55	299100	4.55	down	down	correct
TNT-UN.TO	True North Commercial Real Estate Investment Trust	20260330	8.15	8.15	8.03	8.055	10400	7.9408	down	down	correct
TOCA.TO	TD One-Click Aggressive ETF Portfolio	20260330	26.01	26.1	25.78	25.88	42754	25.8425	down	down	correct
TOCC.TO	TD One-Click Conservative ETF Portfolio	20260330	16.44	16.51	16.37	16.41	20454	16.3761	down	down	correct
TOCM.TO	TD One-Click Moderate ETF Portfolio	20260330	20.73	20.77	20.62	20.65	29363	20.6118	down	down	correct
TOT.TO	Total Energy Services Inc	20260330	23.8	23.8	22.9	23.04	158500	22.92	down	down	correct
TOU.TO	Tourmaline Oil Corp	20260330	68.94	69.24	67.73	68.93	2069600	68.93	down	down	correct
TOY.TO	Spin Master Corp	20260330	17.69	17.91	17.52	17.65	133500	17.65	down	down	correct
TPE.TO	TD International Equity Index ETF	20260330	27.21	27.25	26.93	27.03	44600	27.03	down	down	correct
TPRF.TO	TD Active Preferred Share ETF	20260330	12.45	12.45	12.39	12.42	8900	12.3716	down	down	correct
TPU.TO	TD U.S. Equity Index ETF	20260330	50.63	50.93	50	50.23	42400	50.23	down	down	correct
TQCD.TO	TD Q Canadian Dividend ETF	20260330	26.37	26.5	26.06	26.17	136400	26.1031	down	down	correct
TQGD.TO	TD Q Global Dividend ETF	20260330	23.01	23.01	22.825	22.9	33600	22.8424	down	down	correct
TQGM.TO	TD Q Global Multifactor ETF	20260330	23.14	23.2	23.07	23.07	7200	23.07	down	down	correct
TQSM.TO	TD Q U.S. Small-Mid-Cap Equity ETF	20260330	25.06	25.22	24.98	25.01	2100	25.01	down	down	correct
TRI-PB.TO	Thomson Reuters Corp	20260330	14.41	14.41	14.4	14.4	1000	14.4	down	down	correct
TRI.TO	Thomson Reuters Corporation	20260330	124.83	128.25	124.83	126.89	610988	126.89	up	up	correct
TRP-PA.TO	TC Energy Corporation	20260330	20.99	21.07	20.96	21.06	4633	21.06	up	up	correct
TRP-PB.TO	TC Energy Corporation	20260330	18.03	18.03	18.02	18.02	600	18.02	down	down	correct
TRP-PC.TO	TC Energy Corporation	20260330	19.46	19.6	19.45	19.6	2200	19.3187	up	up	correct
TRP-PD.TO	TRP-PD	20260330	24.37	24.37	24.3	24.37	27989	23.9959
TRP-PE.TO	TRP-PE	20260330	23.17	23.31	23.17	23.29	9700	22.9725	up	up	correct
TRP-PF.TO	TC Energy Corporation	20260330	20.4	20.4	20.32	20.32	969	20.32	down	down	correct
TRP-PH.TO	TRP-PH	20260330	17.13	17.13	17.13	17.13	0	17.13
TRP.TO	TC Energy Corporation	20260330	88.38	89.56	87.31	87.76	11213200	86.882	down	down	correct
TRVL-U.TO	Harvest Travel & Leisure Index ETF	20260330	28.03	28.03	28.03	28.03	0	28.03
TRVL.TO	Harvest Travel & Leisure Index ETF Class A units	20260330	30.64	30.64	30.64	30.64	200	30.64
TRZ.TO	Transat A.T. Inc	20260330	2.43	2.46	2.42	2.43	59000	2.43
TSK.TO	Talisker Resources Ltd	20260330	1.38	1.41	1.32	1.33	403900	1.33	down	down	correct
TSL.TO	Tree Island Steel Ltd	20260330	2.55	2.55	2.54	2.54	2900	2.54	down	down	correct
TSU.TO	Trisura Group Ltd	20260330	43.19	43.19	42.03	42.27	75200	42.27	down	down	correct
TTP.TO	TD Canadian Equity Index ETF	20260330	36.9	37.12	36.44	36.53	73400	36.53	down	down	correct
TUED.TO	TD Active U.S. Enhanced Dividend ETF	20260330	31.58	31.64	30.9	31.04	13900	30.9682	down	down	correct
TUHY.TO	TD Active U.S. High Yield Bond ETF	20260330	20.09	20.09	20	20	6777	19.9121	down	down	correct
TULB.TO	TD U.S. Long Term Treasury Bond ETF	20260330	108.93	108.93	108.93	108.93	0	108.93
TULV.TO	TD Q U.S. Low Volatility ETF	20260330	23.06	23.06	22.99	22.99	2900	22.99	down	down	correct
TUSB-U.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260330	10.04	10.04	10.04	10.04	0	10.04
TUSB.TO	TD Select U.S. Short Term Corporate Bond Ladder ETF	20260330	14.28	14.31	14.27	14.27	28100	14.2196	down	down	correct
TVA-B.TO	TVA Group Inc	20260330	1.03	1.17	1.02	1.17	32600	1.17	up	up	correct
TVE.TO	Tamarack Valley Energy Ltd	20260330	11.76	12	11.39	11.49	2898200	11.49	down	down	correct
TVK.TO	TerraVest Industries Inc	20260330	144.63	144.63	133.39	134.1	62100	133.9	down	down	correct
TWC.TO	TWC Enterprises Limited	20260330	23.52	23.52	23.5	23.5	900	23.5	down	down	correct
TWM.TO	Tidewater Midstream and Infrastructure Ltd	20260330	8.75	8.75	8.32	8.66	91700	8.66	down	down	correct
TXF-B.TO	CI Tech Giants Covered Call ETF	20260330	27.12	27.12	26.47	26.47	1300	26.47	down	down	correct
TXF.TO	CI Tech Giants Covered Call ETF	20260330	20.63	20.63	20.01	20.13	70400	20.0504	down	down	correct
TXG.TO	Torex Gold Resources Inc	20260330	58.94	60.63	58.63	59.2	881200	59.2	up	up	correct
TXP.TO	Touchstone Exploration Inc	20260330	0.22	0.22	0.2	0.21	1174700	0.21	down	up	incorrect
U-U.TO	Sprott Physical Uranium Trust	20260330	19.2	19.43	19.04	19.24	67000	19.24	up	up	correct
UDA.TO	Caldwell U.S. Dividend Advantage Fund	20260330	15.64	15.64	15.64	15.64	500	15.5661
UDIV-B.TO	Manulife Smart U.S. Dividend ETF	20260330	15.94	15.94	15.94	15.94	0	15.86
UDIV.TO	Manulife Smart U.S. Dividend ETF Hedged	20260330	14.37	14.37	14.26	14.31	1700	14.241	down	down	correct
ULV-C.TO	Invesco S&P 500 Low Volatility Index ETF	20260330	36.51	36.51	36.51	36.51	0	36.51
ULV-F.TO	Invesco S&P 500 Low Volatility Index ETF	20260330	50.83	50.88	50.83	50.88	257	50.88	up	up	correct
ULV-U.TO	Invesco S&P 500 Low Volatility Index ETF	20260330	26.44	26.44	26.44	26.44	0	26.44
UMI-B.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20260330	45.15	45.15	45.15	45.15	0	45.15
UMI.TO	CI WisdomTree U.S. MidCap Dividend Index ETF	20260330	33.2	33.2	33.2	33.2	1200	33.2
UNC.TO	United Corporations Limited	20260330	13.46	13.46	13.35	13.35	417	13.2477	down	down	correct
UNI.TO	Unisync Corp	20260330	1.75	1.76	1.74	1.76	3400	1.76	up	up	correct
URB-A.TO	Urbana Corporation	20260330	8.47	8.61	8.33	8.49	19400	8.49	up	up	correct
URB.TO	Urbana Corporation	20260330	9.4	9.63	9.4	9.41	8500	9.41	up	up	correct
URE.TO	Ur-Energy Inc	20260330	1.96	1.99	1.87	1.9	293800	1.9	down	down	correct
USA.TO	Americas Gold and Silver Corporation	20260330	7.62	7.62	6.35	6.47	3412500	6.47	down	down	correct
VA.TO	Vanguard FTSE Developed Asia Pacific All Cap Index ETF	20260330	51.34	51.62	50.44	50.65	29700	50.65	down	down	correct
VAB.TO	Vanguard Canadian Aggregate Bond Index ETF	20260330	22.83	22.83	22.78	22.795	134202	22.6628	down	down	correct
VALT-U.TO	CI Gold Bullion Fund	20260330	44.81	44.96	44.73	44.8	6000	44.8	down	down	correct
VALT.TO	CI Gold Bullion Fund	20260330	55	55	54.1	54.1	10800	54.1	down	down	correct
VBAL.TO	Vanguard Balanced ETF Portfolio	20260330	36.52	36.55	36.21	36.32	114800	36.1334	down	down	correct
VCB.TO	Vanguard Canadian Corporate Bond Index ETF	20260330	24.15	24.15	24.1	24.12	8000	23.9569	down	down	correct
VCE.TO	Vanguard FTSE Canada Index ETF	20260330	68.85	69.2	67.96	68.29	25800	68.29	down	down	correct
VCIP.TO	Vanguard Conservative Income ETF Portfolio	20260330	26.82	26.82	26.68	26.68	4800	26.4769	down	down	correct
VCM.TO	Vecima Networks Inc	20260330	13.1	13.1	13.1	13.1	600	13.1
VCN.TO	Vanguard FTSE Canada All Cap Index ETF	20260330	65.34	65.71	64.47	64.81	142500	64.81	down	down	correct
VCNS.TO	Vanguard Conservative ETF Portfolio	20260330	31.28	31.28	31.03	31.07	31700	30.8737	down	down	correct
VDU.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF	20260330	54.76	54.79	54.09	54.23	13800	54.23	down	down	correct
VDY.TO	Vanguard FTSE Canadian High Dividend Yield Index ETF	20260330	66.73	67.19	66.04	66.29	182600	66.1076	down	down	correct
VE.TO	Vanguard FTSE Developed Europe All Cap Index ETF	20260330	43.46	43.55	43.11	43.27	14400	43.27	down	up	incorrect
VEE.TO	Vanguard FTSE Emerging Markets All Cap Index ETF	20260330	44.16	44.22	43.71	43.89	50800	43.89	down	up	incorrect
VEF.TO	Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged)	20260330	69.15	69.35	68.41	68.69	42400	68.69	down	up	incorrect
VEQT.TO	Vanguard All-Equity ETF Portfolio	20260330	53.14	53.18	52.36	52.62	424200	52.62	down	up	incorrect
VET.TO	Vermilion Energy Inc	20260330	19.5	19.66	18.82	18.97	1245600	18.97	down	down	correct
VFV.TO	Vanguard S&P 500 Index ETF	20260330	158.25	158.6	155.95	156.67	388600	156.67	down	down	correct
VGG.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260330	100.68	100.75	99.61	99.94	12100	99.94	down	down	correct
VGH.TO	Vanguard U.S. Dividend Appreciation Index ETF	20260330	67.29	67.29	66.67	66.87	11800	66.87	down	down	correct
VGRO.TO	Vanguard Growth ETF Portfolio	20260330	42.49	42.53	42.01	42.14	297600	41.9719	down	down	correct
VGV.TO	Vanguard Canadian Government Bond Index ETF	20260330	22.21	22.21	22.18	22.18	700	22.0534	down	down	correct
VGZ.TO	Vista Gold Corp	20260330	2.58	2.58	2.41	2.45	95500	2.45	down	down	correct
VI.TO	Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged)	20260330	48.38	48.48	48	48.08	19900	48.08	down	down	correct
VIDY.TO	Vanguard FTSE Developed ex North America High Dividend Yield Index ETF	20260330	42.83	43.01	42.57	42.68	33100	42.68	down	down	correct
VIU.TO	Vanguard FTSE Developed All Cap Ex North America Index ETF	20260330	43.57	43.64	43.02	43.23	158500	43.23	down	down	correct
VLB.TO	Vanguard Canadian Long-Term Bond Index ETF	20260330	20.12	20.17	20.09	20.09	19800	19.9525	down	down	correct
VLE.TO	Valeura Energy Inc	20260330	15.34	15.6	14.91	15.28	825100	15.28	down	down	correct
VLN.TO	Velan Inc	20260330	15.78	15.78	15.52	15.52	700	15.52	down	down	correct
VMO.TO	Vanguard Global Momentum Factor ETF CAD	20260330	80.77	80.77	78.44	78.7	8400	78.7	down	down	correct
VNP.TO	5N Plus Inc	20260330	33.37	33.37	29.59	29.96	654500	29.96	down	down	correct
VRE.TO	Vanguard FTSE Canadian Capped REIT Index ETF	20260330	30.28	30.56	30.28	30.3	8400	30.2324	up	up	correct
VRIF.TO	Vanguard Retirement Income ETF Portfolio	20260330	26.23	26.23	26.1	26.1	11200	25.9296	down	down	correct
VSB.TO	Vanguard Canadian Short-Term Bond Index ETF	20260330	23.3	23.32	23.3	23.31	65560	23.1881	up	up	correct
VSC.TO	Vanguard Canadian Short-Term Corporate Bond Index ETF	20260330	24.08	24.12	24.08	24.11	87200	23.9536	up	up	correct
VSP.TO	Vanguard S&P 500 Index ETF (CAD-hedged)	20260330	101.31	101.41	99.68	100.11	106300	100.11	down	down	correct
VUN.TO	Vanguard U.S. Total Market Index ETF	20260330	119.61	119.61	117.55	118.13	28600	118.13	down	down	correct
VUS.TO	Vanguard U.S. Total Market Index ETF (CAD-Hedged)	20260330	109.26	109.26	107.44	107.84	10500	107.84	down	down	correct
VVL.TO	Vanguard Global Value Factor ETF CAD	20260330	63.19	63.19	62.5	62.72	6800	62.72	down	down	correct
VVO.TO	Vanguard Global Minimum Volatility ETF CAD	20260330	39.76	39.76	39.55	39.55	1200	39.55	down	down	correct
VXC.TO	Vanguard FTSE Global All Cap ex Canada Index ETF	20260330	71.74	71.75	70.81	71.02	61700	71.02	down	down	correct
VXM-B.TO	CI Morningstar International Value Index ETF	20260330	46.16	46.16	45.79	45.89	11200	45.89	down	down	correct
VXM.TO	CI Morningstar International Value Index ETF	20260330	50.27	50.4	49.8	49.92	95500	49.92	down	down	correct
WCM-A.TO	Wilmington Capital Management Inc	20260330	2.5	2.5	2.5	2.5	0	2.5
WCN.TO	Waste Connections Inc	20260330	218.34	227.49	217.69	225.64	342300	225.64	up	up	correct
WCP.TO	Whitecap Resources Inc	20260330	15.76	15.9	15.6	15.69	9860500	15.5695	down	up	incorrect
WDO.TO	Wesdome Gold Mines Ltd	20260330	22.94	23.46	22.62	23.06	626200	23.06	up	down	incorrect
WEED.TO	Canopy Growth Corporation	20260330	1.26	1.26	1.18	1.2	1430700	1.2	down	up	incorrect
WEF.TO	Western Forest Products Inc	20260330	14.49	14.74	14.14	14.27	30500	14.27	down	down	correct
WELL.TO	WELL Health Technologies Corp	20260330	3.78	3.81	3.63	3.64	1547100	3.64	down	down	correct
WFC.TO	Wall Financial Corporation	20260330	15.5	15.5	15.5	15.5	0	15.5
WFG.TO	West Fraser Timber Co Ltd	20260330	89.24	90.6	88.64	89.42	87900	89.42	up	up	correct
WILD.TO	WildBrain Ltd	20260330	1.28	1.28	1.2	1.23	33500	1.23	down	down	correct
WJX.TO	Wajax Corporation	20260330	31.02	32.02	31.02	31.31	55700	31.31	up	up	correct
WM.TO	Wallbridge Mining Company Limited	20260330	0.09	0.09	0.08	0.08	1318700	0.08	down	down	correct
WN-PC.TO	George Weston Limited	20260330	22.56	22.82	22.56	22.8	1100	22.8	up	down	incorrect
WN-PD.TO	George Weston Limited	20260330	22.26	22.95	21.01	22.95	3100	22.95	up	down	incorrect
WN-PE.TO	George Weston Limited	20260330	21	21	20.85	20.85	1601	20.85	down	up	incorrect
WN.TO	George Weston Limited	20260330	97.51	99.16	97.02	98.66	401900	98.66	up	down	incorrect
WPK.TO	Winpak Ltd	20260330	44.94	46.13	44.94	45.17	29200	45.12	up	up	correct
WPM.TO	Wheaton Precious Metals Corp	20260330	178	179.57	170.53	172.3	1273600	172.029	down	down	correct
WPRT.TO	Westport Fuel Systems Inc	20260330	2.61	2.61	2.5	2.52	15100	2.52	down	down	correct
WRG.TO	Western Energy Services Corp	20260330	3.05	3.2	3.01	3.12	3900	3.12	up	down	incorrect
WRN.TO	Western Copper and Gold Corporation	20260330	3.38	3.38	3.26	3.31	480200	3.31	down	up	incorrect
WRX.TO	Western Resources Corp	20260330	0.04	0.04	0.04	0.04	0	0.04
WSP.TO	WSP Global Inc	20260330	214.81	217.13	213.49	215.05	1626900	214.675	up	down	incorrect
WSRD.TO	Wealthsimple Developed Markets ex North America Socially Responsible Index ETF	20260330	32.5	32.5	32.05	32.07	5800	32.07	down	up	incorrect
WSRI.TO	Wealthsimple North America Socially Responsible Index ETF	20260330	46.99	46.99	46.33	46.33	1800	46.33	down	down	correct
WTE.TO	Westshore Terminals Investment Corporation	20260330	34.13	34.13	33.38	33.55	73300	33.175	down	down	correct
WXM.TO	CI Morningstar Canada Momentum Index ETF	20260330	46.87	47.01	46.05	46.28	6900	46.28	down	down	correct
X.TO	TMX Group Limited	20260330	47.81	48.52	47.67	48.19	893100	48.19	up	up	correct
XAGG.TO	iShares U.S. Aggregate Bond Index ETF	20260330	37.98	38.01	37.95	37.97	1500	37.8468	down	down	correct
XAGH.TO	iShares U.S. Aggregate Bond Index ETF (CAD-Hedged)	20260330	32.69	32.71	32.69	32.69	3100	32.5858
XAU.TO	Goldmoney Inc	20260330	16.29	16.39	16.08	16.12	6700	16.12	down	down	correct
XAW-U.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260330	36.14	36.14	36.14	36.14	600	36.14
XAW.TO	iShares Core MSCI All Country World ex Canada Index ETF	20260330	50.01	50.01	49.26	49.44	56100	49.44	down	down	correct
XBAL.TO	iShares Core Balanced ETF Portfolio	20260330	32.92	32.95	32.64	32.74	82200	32.74	down	down	correct
XBB.TO	iShares Core Canadian Universe Bond Index ETF	20260330	27.9	27.91	27.86	27.87	134000	27.7908	down	down	correct
XCB.TO	iShares Core Canadian Corporate Bond Index ETF	20260330	19.95	20	19.95	19.98	114000	19.9108	up	up	correct
XCBG.TO	iShares ESG Advanced Canadian Corporate Bond Index ETF	20260330	37.46	37.47	37.46	37.47	401	37.3452	up	up	correct
XCD.TO	iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged)	20260330	53.32	53.32	52.93	52.93	400	52.93	down	down	correct
XCG.TO	iShares Canadian Growth Index ETF	20260330	63.66	63.83	62.84	62.84	5100	62.84	down	down	correct
XCH.TO	iShares China Index ETF	20260330	23.21	23.27	23.1	23.14	9200	23.14	down	down	correct
XCNS.TO	iShares Core Conservative Balanced ETF Portfolio	20260330	24.99	24.99	24.8	24.82	3900	24.82	down	down	correct
XCSR.TO	iShares ESG Advanced MSCI Canada Index ETF	20260330	96.07	96.19	95.14	95.14	1900	95.14	down	up	incorrect
XCV.TO	iShares Canadian Value Index ETF	20260330	55.05	55.39	54.51	54.62	25000	54.62	down	up	incorrect
XDG-U.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260330	22.34	22.34	22.34	22.34	0	22.2868
XDG.TO	iShares Core MSCI Global Quality Dividend Index ETF	20260330	31.25	31.26	31.12	31.13	8369	31.0543	down	up	incorrect
XDGH.TO	iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged)	20260330	29.95	29.95	29.95	29.95	0	29.8886
XDIV.TO	iShares Core MSCI Canadian Quality Dividend Index ETF	20260330	39.29	39.61	39.06	39.2	158100	39.0876	down	down	correct
XDSR.TO	iShares ESG Advanced MSCI EAFE Index ETF	20260330	65.82	65.82	65.36	65.43	600	65.43	down	down	correct
XDU-U.TO	iShares Core MSCI US Quality Dividend Index ETF	20260330	25	25.01	24.81	24.81	1400	24.7623	down	down	correct
XDU.TO	iShares Core MSCI US Quality Dividend Index ETF	20260330	34.57	34.57	34.49	34.49	400	34.423	down	down	correct
XDUH.TO	iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged)	20260330	29.84	29.84	29.73	29.73	3200	29.673	down	down	correct
XDV.TO	iShares Canadian Select Dividend Index ETF	20260330	41.25	41.44	40.92	41.04	38047	40.8593	down	up	incorrect
XEB.TO	iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged)	20260330	15.76	15.82	15.75	15.75	500	15.694	down	up	incorrect
XEC-U.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260330	27.05	27.05	27.05	27.05	129	27.05
XEC.TO	iShares Core MSCI Emerging Markets IMI Index ETF	20260330	37.11	37.11	36.43	36.7	43000	36.7	down	up	incorrect
XEF-U.TO	iShares Core MSCI EAFE IMI Index ETF	20260330	33.16	33.16	33.04	33.15	7578	33.15	down	up	incorrect
XEF.TO	iShares Core MSCI EAFE IMI Index ETF	20260330	46.29	46.44	45.84	46.04	260200	46.04	down	up	incorrect
XEH.TO	iShares MSCI Europe IMI Index ETF (CAD-Hedged)	20260330	36.83	37	36.65	36.75	2100	36.75	down	down	correct
XEM.TO	iShares MSCI Emerging Markets Index ETF	20260330	42.55	42.55	41.79	41.9	9300	41.9	down	down	correct
XEQT.TO	iShares Core Equity ETF Portfolio	20260330	39.41	39.41	38.81	38.97	728600	38.97	down	down	correct
XESG.TO	iShares ESG Aware MSCI Canada Index ETF	20260330	38.99	38.99	38.62	38.62	3000	38.62	down	down	correct
XEU.TO	iShares MSCI Europe IMI Index ETF	20260330	36.67	36.69	36.47	36.52	6900	36.52	down	down	correct
XFH.TO	iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged)	20260330	37.99	38.18	37.75	37.86	52100	37.86	down	down	correct
XFR.TO	iShares Floating Rate Index ETF	20260330	20.03	20.04	20.01	20.02	92900	19.9751	down	down	correct
XGB.TO	iShares Canadian Government Bond Index ETF	20260330	19.07	19.09	19.06	19.07	50200	19.0204
XGI.TO	iShares S&P Global Industrials Index ETF (CAD-Hedged)	20260330	63.9	63.9	62.85	62.98	4400	62.98	down	down	correct
XGRO.TO	iShares Core Growth ETF Portfolio	20260330	34.43	34.7	34.01	34.16	155700	34.16	down	down	correct
XHB.TO	iShares Canadian HYBrid Corporate Bond Index ETF	20260330	19.68	19.77	19.68	19.74	21442	19.665	up	up	correct
XHC.TO	iShares Global Healthcare Index ETF (CAD-Hedged)	20260330	65.95	66.46	65.95	66.16	4400	66.16	up	up	correct
XHD.TO	iShares U.S. High Dividend Equity Index ETF (CAD-Hedged)	20260330	38.94	39.27	38.91	38.94	2200	38.8591
XHU.TO	iShares U.S. High Dividend Equity Index ETF	20260330	38.51	38.59	38.37	38.39	900	38.3106	down	down	correct
XHY.TO	iShares U.S. High Yield Bond Index ETF (CAD-Hedged)	20260330	16.16	16.22	16.1	16.1	78400	16.0193	down	down	correct
XID.TO	iShares India Index ETF	20260330	41.18	41.18	40.94	40.95	14600	40.95	down	down	correct
XIG.TO	iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260330	19.34	19.37	19.32	19.33	6200	19.2611	down	down	correct
XIGS.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged)	20260330	36.7	36.735	36.7	36.72	4800	36.5929	up	up	correct
XIN.TO	iShares MSCI EAFE Index ETF (CAD-Hedged)	20260330	41.99	42.14	41.7	41.87	13518	41.87	down	down	correct
XINC.TO	iShares Core Income Balanced ETF Portfolio	20260330	20.9	20.9	20.8	20.8	1200	20.8	down	down	correct
XLB.TO	iShares Core Canadian Long Term Bond Index ETF	20260330	18.29	18.36	18.26	18.28	60300	18.2191	down	down	correct
XLY.TO	Auxly Cannabis Group Inc	20260330	0.135	0.14	0.125	0.13	744800	0.13	down	down	correct
XMC-U.TO	iShares S&P U.S. Mid-Cap Index ETF	20260330	25.63	25.68	25.49	25.49	900	25.49	down	down	correct
XMC.TO	iShares S&P U.S. Mid-Cap Index ETF	20260330	35.67	35.67	34.97	35	35600	35	down	down	correct
XMF-A.TO	M Split Corp	20260330	0.95	0.95	0.95	0.95	0	0.95
XMF-PB.TO	M Split Corp CLASS I PREF SHAR	20260330	5.45	5.45	5.45	5.45	0	5.3877
XMF-PC.TO	M Split Corp CLASS II PREF SHA	20260330	4.07	4.07	4.07	4.07	0	4.0443
XMH.TO	iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged)	20260330	29.2	29.2	28.62	28.69	5800	28.69	down	down	correct
XMI.TO	iShares MSCI Min Vol EAFE Index ETF	20260330	47.46	47.705	47.46	47.705	1700	47.705	up	up	correct
XML.TO	iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged)	20260330	33	33	32.95	32.95	2600	32.95	down	down	correct
XMM.TO	iShares MSCI Min Vol Emerging Markets Index ETF	20260330	31.81	31.81	31.19	31.23	400	31.23	down	down	correct
XMS.TO	iShares MSCI Min Vol USA Index ETF (CAD-Hedged)	20260330	36.83	36.83	36.83	36.83	0	36.83
XMTM.TO	iShares MSCI USA Momentum Factor Index ETF	20260330	40.38	40.38	39.88	39.88	1600	39.88	down	down	correct
XMU-U.TO	iShares MSCI Min Vol USA Index ETF	20260330	61.76	61.76	61.76	61.76	100	61.76
XMU.TO	iShares MSCI Min Vol USA Index ETF	20260330	85.39	85.57	85.39	85.57	600	85.57	up	up	correct
XMV.TO	iShares MSCI Min Vol Canada Index ETF	20260330	55.64	56.11	55.64	56.11	600	56.11	up	up	correct
XMW.TO	iShares MSCI Min Vol Global Index ETF	20260330	57.91	57.91	57.69	57.69	1000	57.69	down	down	correct
XMY.TO	iShares MSCI Min Vol Global Index ETF (CAD-Hedged)	20260330	32.91	32.91	32.86	32.86	2300	32.86	down	down	correct
XQB.TO	iShares Core High Quality Canadian Bond Index ETF	20260330	18.8	18.8	18.78	18.78	4076	18.7265	down	down	correct
XQLT.TO	iShares MSCI USA Quality Factor Index ETF	20260330	42.93	43.11	42.34	42.45	18900	42.45	down	down	correct
XQQ.TO	iShares NASDAQ 100 Index ETF (CAD-Hedged)	20260330	57.15	57.28	56	56.32	204200	56.32	down	down	correct
XRB.TO	iShares Canadian Real Return Bond Index ETF	20260330	22.76	22.84	22.76	22.84	3900	22.84	up	down	incorrect
XSAB.TO	iShares ESG Aware Canadian Aggregate Bond Index ETF	20260330	17.92	17.92	17.89	17.91	11100	17.8605	down	up	incorrect
XSB.TO	iShares Core Canadian Short Term Bond Index ETF	20260330	26.77	26.79	26.76	26.77	162900	26.7014
XSC.TO	iShares Conservative Short Term Strategic Fixed Income ETF	20260330	17.55	17.55	17.535	17.535	1300	17.4825	down	up	incorrect
XSE.TO	iShares Conservative Strategic Fixed Income ETF	20260330	17.43	17.45	17.43	17.45	2769	17.3944	up	down	incorrect
XSEA.TO	iShares ESG Aware MSCI EAFE Index ETF	20260330	31.15	31.15	30.86	30.93	1400	30.93	down	down	correct
XSEM.TO	iShares ESG Aware MSCI Emerging Markets Index ETF	20260330	27.28	27.28	26.83	26.89	7600	26.89	down	down	correct
XSH.TO	iShares Core Canadian Short Term Corporate Bond Index ETF	20260330	19.01	19.01	18.96	18.97	68900	18.9075	down	down	correct
XSHG.TO	iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF	20260330	39.15	39.17	39.13	39.15	1101	39.0269
XSHU.TO	iShares 1-5 Year U.S. IG Corporate Bond Index ETF	20260330	43.05	43.05	43.03	43.03	112	42.8682	down	down	correct
XSI.TO	iShares Short Term Strategic Fixed Income ETF	20260330	16.59	16.59	16.59	16.59	0	16.5338
XSMC.TO	iShares S&P U.S. Small-Cap Index ETF	20260330	34.19	34.22	33.63	33.72	40600	33.72	down	down	correct
XSMH.TO	iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged)	20260330	29.57	29.59	29.03	29.59	77600	29.59	up	up	correct
XSP.TO	iShares Core S&P 500 Index ETF (CAD-Hedged)	20260330	65	65.1	63.98	64.24	225300	64.24	down	down	correct
XSTB.TO	iShares ESG Aware Canadian Short Term Bond Index ETF	20260330	19.72	19.72	19.71	19.72	2800	19.6733
XSTH.TO	iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged)	20260330	37.33	37.38	37.33	37.36	15200	37.2845	up	up	correct
XSTP.TO	iShares 0-5 Year TIPS Bond Index ETF	20260330	43.34	43.38	43.34	43.35	7100	43.2611	up	up	correct
XSU.TO	iShares U.S. Small Cap Index ETF (CAD-Hedged)	20260330	46.3	46.3	45.04	45.2	49800	45.2	down	down	correct
XSUS.TO	iShares ESG Aware MSCI USA Index ETF	20260330	46.21	46.35	46.21	46.31	1200	46.31	up	up	correct
XTC.TO	Exco Technologies Limited	20260330	7.47	7.47	7.33	7.44	30600	7.44	down	down	correct
XTD-PA.TO	TDb Split Corp Priority Equit	20260330	11	11	11	11	0	10.8864
XTD.TO	TDb Split Corp	20260330	6.25	6.37	6.24	6.36	8800	6.2677	up	up	correct
XTG.TO	Xtra-Gold Resources Corp	20260330	3.02	3.06	2.99	3	12300	3	down	down	correct
XTR.TO	iShares Diversified Monthly Income ETF	20260330	11.88	11.9	11.845	11.845	12969	11.8057	down	down	correct
XUH.TO	iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged)	20260330	51.24	51.24	50.45	50.62	5000	50.62	down	down	correct
XUS-U.TO	iShares Core S&P 500 Index ETF	20260330	40.07	40.17	39.67	39.67	3200	39.67	down	down	correct
XUS.TO	iShares Core S&P 500 Index ETF	20260330	55.29	55.34	54.41	54.65	95300	54.65	down	up	incorrect
XUSR.TO	iShares ESG Advanced MSCI USA Index ETF	20260330	95.9	95.9	95.9	95.9	500	95.9
XUU-U.TO	iShares Core S&P U.S. Total Market Index ETF	20260330	46.82	46.82	46.82	46.82	489	46.82
XUU.TO	iShares Core S&P U.S. Total Market Index ETF	20260330	65.33	65.33	64.33	64.49	28600	64.49	down	up	incorrect
XVLU.TO	iShares MSCI USA Value Factor Index ETF	20260330	36.79	36.79	36.01	36.17	46600	36.17	down	up	incorrect
XWD.TO	iShares MSCI World Index ETF	20260330	105.61	105.61	104.05	104.43	33000	104.43	down	up	incorrect
Y.TO	Yellow Pages Limited	20260330	12.21	12.35	12.09	12.09	10300	12.09	down	down	correct
YCM-PA.TO	Commerce Split Corp Class I Pre	20260330	5.18	5.18	5.18	5.18	300	5.1306
YCM-PB.TO	Commerce Split Corp Class II PR	20260330	5.23	5.23	5.23	5.23	0	5.1687
YCM.TO	New Commerce Split Fund	20260330	7.84	7.84	7.84	7.84	0	7.7106
YGR.TO	Yangarra Resources Ltd	20260330	1.41	1.49	1.41	1.45	579600	1.45	up	down	incorrect
YRB.TO	Yorbeau Resources Inc	20260330	0.07	0.07	0.07	0.07	5500	0.07
ZACE.TO	BMO U.S. All Cap Equity Fund	20260330	52.23	52.23	51.56	51.68	2100	51.68	down	down	correct
ZAG.TO	BMO Aggregate Bond Index ETF	20260330	13.65	13.67	13.64	13.65	409100	13.6123
ZBAL.TO	BMO Mutual Funds - BMO Balanced ETF Portfolio	20260330	14.66	14.69	14.56	14.62	102314	14.62	down	down	correct
ZBBB.TO	BMO BBB Corporate Bond Index ETF	20260330	28.64	28.64	28.62	28.64	327	28.64
ZBK.TO	BMO Equal Weight US Banks Index ETF	20260330	40.04	40.31	39.82	40.01	36400	40.01	down	down	correct
ZCB.TO	BMO Corporate Bond Index ETF	20260330	46.73	46.81	46.7	46.78	900	46.78	up	up	correct
ZCH.TO	BMO China Equity Index ETF	20260330	18.42	18.42	18.24	18.24	27400	18.24	down	down	correct
ZCLN.TO	BMO Clean Energy Index ETF	20260330	19.3	19.3	18.65	18.86	3900	18.86	down	down	correct
ZCM.TO	BMO Mid Corporate Bond Index ETF	20260330	15.5	15.55	15.5	15.55	38000	15.4936	up	up	correct
ZCON.TO	BMO Mutual Funds - BMO Conservative ETF Portfolio	20260330	12.47	12.47	12.38	12.41	59600	12.41	down	down	correct
ZCS-L.TO	BMO Short Corporate Bond Index ETF	20260330	25.71	25.71	25.69	25.69	500	25.69	down	down	correct
ZCS.TO	BMO Short Corporate Bond Index ETF	20260330	13.9	13.91	13.89	13.89	72087	13.8433	down	down	correct
ZDB.TO	BMO Discount Bond Index ETF	20260330	15.02	15.05	15.02	15.02	21600	14.9981
ZDH.TO	BMO International Dividend Hedged to CAD ETF	20260330	32.8	32.98	32.65	32.72	67800	32.6424	down	down	correct
ZDI.TO	BMO International Dividend ETF	20260330	29.87	29.95	29.63	29.69	21400	29.6122	down	down	correct
ZDJ.TO	BMO Dow Jones Industrial Average Hedged to CAD Index ETF	20260330	68.79	68.79	67.84	68.05	7500	68.05	down	down	correct
ZDM.TO	BMO MSCI EAFE Hedged to CAD Index ETF	20260330	34.78	34.78	34.38	34.56	39900	34.56	down	down	correct
ZDV.TO	BMO Canadian Dividend ETF	20260330	29.73	29.95	29.46	29.56	66930	29.4876	down	down	correct
ZDY-U.TO	BMO US Dividend ETF	20260330	38.16	38.16	38.16	38.16	0	38.16
ZDY.TO	BMO US Dividend ETF	20260330	51.94	52.15	51.55	51.63	16300	51.5575	down	down	correct
ZEA.TO	BMO MSCI EAFE Index ETF	20260330	27.99	28.06	27.73	27.9	74900	27.9	down	up	incorrect
ZEB.TO	BMO Equal Weight Banks Index ETF	20260330	57.84	58.26	57.25	57.56	830755	57.4327	down	up	incorrect
ZEF.TO	BMO Emerging Markets Bond Hedged to CAD Index ETF	20260330	12.16	12.24	12.16	12.2	1900	12.1587	up	down	incorrect
ZEM.TO	BMO MSCI Emerging Markets Index ETF	20260330	27.68	27.68	27.22	27.47	51100	27.47	down	up	incorrect
ZEO.TO	BMO Equal Weight Oil & Gas Index ETF	20260330	106.33	107	104.76	105.11	69100	105.11	down	up	incorrect
ZEQ.TO	BMO MSCI Europe High Quality Hedged to CAD Index ETF	20260330	29.13	29.48	29.13	29.34	6200	29.34	up	up	correct
ZESG.TO	BMO Balanced ESG ETF	20260330	13.61	13.61	13.56	13.56	1500	13.56	down	down	correct
ZFC.TO	BMO SIA Focused Canadian Equity Fund	20260330	56.7	56.7	56.7	56.7	0	56.7
ZFH.TO	BMO Floating Rate High Yield ETF	20260330	14.72	14.73	14.63	14.67	16200	14.6081	down	down	correct
ZFL.TO	BMO Long Federal Bond Index ETF	20260330	11.95	11.99	11.94	11.95	33100	11.923
ZFM.TO	BMO Mid Federal Bond Index ETF	20260330	14.69	14.69	14.68	14.68	3000	14.6471	down	down	correct
ZFN.TO	BMO SIA Focused North American Equity Fund	20260330	58	58	56.93	56.93	50700	56.93	down	up	incorrect
ZFS-L.TO	BMO Short Federal Bond Index ETF	20260330	22.72	22.72	22.72	22.72	0	22.72
ZFS.TO	BMO Short Federal Bond Index ETF	20260330	13.84	13.84	13.83	13.83	69600	13.8011	down	up	incorrect
ZGB.TO	BMO Government Bond Index ETF	20260330	45.31	45.37	45.29	45.29	4500	45.1817	down	up	incorrect
ZGD.TO	BMO Equal Weight Global Gold Index ETF	20260330	288.93	288.93	280	283.28	3900	283.28	down	up	incorrect
ZGI.TO	BMO Global Infrastructure Index ETF	20260330	59.12	59.12	58.87	58.96	1900	58.96	down	down	correct
ZGQ.TO	BMO MSCI All Country World High Quality Index ETF	20260330	76.46	76.46	75.11	75.4	16900	75.4	down	down	correct
ZGRO.TO	BMO Growth ETF Portfolio	20260330	17.3	17.3	17.04	17.27	42773	17.27	down	down	correct
ZHP.TO	BMO US Preferred Share Hedged to CAD Index ETF	20260330	16.14	16.14	16.14	16.14	100	16.0663
ZHU.TO	BMO Equal Weight US Health Care Index	20260330	41.54	41.54	41.54	41.54	0	41.54
ZHY.TO	BMO High Yield US Corporate Bond Hedged to CAD Index ETF	20260330	10.84	10.84	10.755	10.755	35367	10.6975	down	down	correct
ZIC-U.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260330	13.34	13.34	13.34	13.34	0	13.34
ZIC.TO	BMO Mid-Term US IG Corporate Bond Index ETF	20260330	18.36	18.36	18.34	18.34	3100	18.2715	down	down	correct
ZID.TO	BMO India Equity Index ETF	20260330	40.13	40.13	39.7	39.78	16000	39.78	down	down	correct
ZIN.TO	BMO Equal Weight Industrials Index ETF	20260330	52.69	52.69	51.92	51.92	800	51.92	down	down	correct
ZJG.TO	BMO Junior Gold Index ETF	20260330	243.9	245.67	236.62	239.01	12000	239.01	down	down	correct
ZJK.TO	BMO High Yield US Corporate Bond Index ETF	20260330	18.51	18.57	18.49	18.49	33300	18.3919	down	down	correct
ZLB.TO	BMO Low Volatility Canadian Equity ETF	20260330	57.63	58.33	57.6	57.77	49500	57.77	up	up	correct
ZLC.TO	BMO Long Corporate Bond Index ETF	20260330	14.88	14.95	14.88	14.9	18500	14.8456	up	up	correct
ZLD.TO	BMO Low Volatility International Equity Hedged to CAD ETF	20260330	29.88	30.02	29.87	29.87	2900	29.87	down	down	correct
ZLE.TO	BMO Low Volatility Emerging Markets Equity ETF	20260330	22.74	22.74	22.58	22.64	800	22.64	down	down	correct
ZLH.TO	BMO Low Volatility US Equity Hedged to CAD ETF	20260330	37.85	37.87	37.75	37.75	2000	37.75	down	down	correct
ZLI.TO	BMO Low Volatility International Equity ETF	20260330	28.7	28.75	28.67	28.69	2800	28.69	down	down	correct
ZLU-U.TO	BMO Low Volatility US Equity ETF	20260330	44.53	44.53	44.53	44.53	100	44.53
ZLU.TO	BMO Low Volatility US Equity ETF	20260330	60.52	60.75	60.26	60.45	6700	60.45	down	down	correct
ZMBS.TO	BMO Canadian MBS Index ETF	20260330	30.5	30.55	30.5	30.5	8600	30.4214
ZMI.TO	BMO Monthly Income ETF	20260330	18.72	18.73	18.61	18.63	16100	18.5765	down	down	correct
ZMID-F.TO	BMO S&P US Mid Cap Index ETF	20260330	43.56	43.56	43.56	43.56	0	43.56
ZMID-U.TO	BMO S&P US Mid Cap Index ETF	20260330	47.92	47.92	47.92	47.92	0	47.92
ZMID.TO	BMO S&P US Mid Cap Index ETF	20260330	49.37	49.37	48.76	48.97	800	48.97	down	down	correct
ZMP.TO	BMO Mid Provincial Bond Index ETF	20260330	14.04	14.055	14.04	14.05	11300	14.0102	up	up	correct
ZMT.TO	BMO Equal Weight Global Base Metals Hedged to CAD Index ETF	20260330	111.93	111.93	107.52	108.06	1400	108.06	down	down	correct
ZMU.TO	BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF	20260330	12.53	12.53	12.51	12.51	4200	12.4626	down	down	correct
ZNQ.TO	BMO Nasdaq 100 Equity Index ETF	20260330	104.89	104.89	102.84	103.31	18600	103.31	down	down	correct
ZPAY-F.TO	BMO Premium Yield ETF	20260330	27.17	27.17	26.97	26.97	4542	26.8049	down	down	correct
ZPAY-U.TO	BMO Premium Yield ETF	20260330	28.87	28.87	28.63	28.63	2042	28.461	down	down	correct
ZPAY.TO	BMO Premium Yield ETF	20260330	30.67	30.75	30.6	30.65	16100	30.4587	down	down	correct
ZPH.TO	BMO US Put Write Hedged to CAD ETF	20260330	13.25	13.25	13.145	13.145	4600	13.0309	down	down	correct
ZPL.TO	BMO Long Provincial Bond Index ETF	20260330	11.83	11.835	11.81	11.81	13400	11.7765	down	down	correct
ZPR.TO	BMO Laddered Preferred Share Index ETF	20260330	12.2	12.32	12.2	12.28	128557	12.2278	up	up	correct
ZPS-L.TO	BMO Short Provincial Bond Index ETF	20260330	23.39	23.39	23.39	23.39	0	23.39
ZPS.TO	BMO Short Provincial Bond Index ETF	20260330	12.33	12.35	12.33	12.34	7100	12.3151	up	up	correct
ZPW-U.TO	BMO US Put Write ETF	20260330	14.31	14.31	14.31	14.31	0	14.31
ZPW.TO	BMO US Put Write ETF	20260330	14.85	14.85	14.75	14.78	8800	14.659	down	down	correct
ZQB.TO	BMO High Quality Corporate Bond Index ETF	20260330	28.91	28.91	28.9	28.9	2000	28.9	down	down	correct