CollectAI

close-tor_stocks

2026/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260416 0 0.04 0.04 0.03 0.03 11000 0.03 down down correct
AAV.TO Advantage Energy Ltd 20260416 0 9.93 10.06 9.66 9.68 1487800 9.68 down down correct
ABX.TO Barrick Gold Corporation 20260416 0 59.37 59.6 58.02 58.16 2216900 58.16 down down correct
AC.TO Air Canada 20260416 0 19.49 19.58 18.65 18.68 3514100 18.68 down down correct
ACB.TO Aurora Cannabis Inc 20260416 0 5.09 5.11 4.965 4.97 290600 4.97 down down correct
ACD.TO Accord Financial Corp 20260416 0 1.4 1.4 1.25 1.3 27800 1.3 down down correct
ACO-X.TO ATCO Ltd 20260416 0 68.8 69.51 67.86 68.22 235900 68.22 down down correct
ACQ.TO AutoCanada Inc 20260416 0 20.8 22.36 20.8 21.85 63500 21.85 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260416 0 21.63 21.63 21.63 21.63 0 21.5894
AD-UN.TO Alaris Equity Partners Income Trust 20260416 0 22.53 22.74 22.31 22.37 66800 22.37 down down correct
ADCO.TO Adcore Inc 20260416 0 0.235 0.235 0.22 0.22 14300 0.22 down down correct
ADN.TO Acadian Timber Corp 20260416 0 17.09 17.19 17.05 17.06 11000 17.06 down down correct
ADW-A.TO Andrew Peller Limited 20260416 0 5.73 5.84 5.7 5.72 43000 5.72 down down correct
ADW-B.TO Andrew Peller Limited 20260416 0 6.59 7.1 6.59 7.1 800 7.1 up up correct
AEG.TO Aegis Brands Inc 20260416 0 0.28 0.29 0.28 0.29 13100 0.29 up up correct
AEM.TO Agnico Eagle Mines Limited 20260416 0 296.05 297.33 292.58 294.56 477600 294.56 down down correct
AFN.TO Ag Growth International Inc 20260416 0 18.75 18.75 18 18.03 51800 18.03 down up incorrect
AGF-B.TO AGF Management Limited 20260416 0 16.3 16.3 15.37 15.43 489721 15.2972 down up incorrect
AGI.TO Alamos Gold Inc 20260416 0 66.24 66.77 65.7 66.34 620100 66.34 up down incorrect
AI.TO Atrium Mortgage Investment Corporation 20260416 0 11.89 11.94 11.87 11.87 80500 11.7937 down down correct
AIF.TO Altus Group Limited 20260416 0 50.56 50.91 49.56 49.85 331900 49.85 down down correct
AII.TO Almonty Industries Inc 20260416 0 28.12 31.97 27.5 31.18 1063300 31.18 up up correct
AIM-PA.TO Aimia Inc 20260416 0 21.4 21.4 21.4 21.4 500 21.4
AIM-PC.TO Aimia Inc 20260416 0 23.5 23.52 23.25 23.25 8100 23.25 down down correct
AIM.TO Aimia Inc 20260416 0 2.78 2.78 2.73 2.77 25800 2.77 down down correct
AKT-A.TO AKITA Drilling Ltd 20260416 0 3.63 3.72 3.57 3.58 70900 3.58 down up incorrect
ALA-PG.TO AltaGas Ltd 20260416 0 25.65 25.73 25.65 25.68 2450 25.68 up up correct
ALA.TO AltaGas Ltd 20260416 0 48.63 49.66 48.25 49.52 1533100 49.52 up up correct
ALC.TO Algoma Central Corporation 20260416 0 21.57 21.79 21.57 21.78 3500 21.78 up up correct
ALS.TO Altius Minerals Corporation 20260416 0 52.16 52.34 51.43 51.58 114000 51.58 down down correct
ALYA.TO Alithya Group Inc 20260416 0 1.44 1.47 1.39 1.45 74600 1.45 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260416 0 10.73 11.37 10.73 11.01 1522416 10.945 up up correct
APLI.TO Appili Therapeutics Inc 20260416 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260416 0 11.44 11.52 11.36 11.45 49700 11.3823 up up correct
APS.TO Aptose Biosciences Inc 20260416 0 2.34 2.34 2.34 2.34 100 2.34
AQN-PA.TO AQN-PA 20260416 0 25.97 26.14 25.86 26.14 3134 26.14 up up correct
AQN-PD.TO AQN-PD 20260416 0 25.94 26.23 25.94 26.23 1578 26.23 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260416 0 8.73 8.81 8.71 8.79 1418100 8.79 up up correct
ARB.TO Accelerate Arbitrage Fund 20260416 0 27.65 27.81 27.65 27.81 4500 27.81 up up correct
ARE.TO Aecon Group Inc 20260416 0 46.59 47.1 46.2 46.33 178800 46.33 down down correct
ARG.TO Amerigo Resources Ltd 20260416 0 6.47 6.55 6.39 6.5 730100 6.3436 up up correct
ARIS.TO Aris Gold Corp 20260416 0 28.16 28.32 27.74 27.81 401500 27.81 down down correct
ARX.TO ARC Resources Ltd 20260416 0 25.39 25.81 25.37 25.72 4179400 25.72 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260416 0 9.95 10.05 9.72 9.84 672500 9.84 down down correct
ATH.TO Athabasca Oil Corporation 20260416 0 10.99 11.54 10.9 11.25 3984200 11.25 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260416 0 41.68 41.68 41.68 41.68 0 41.68
ATZ.TO Aritzia Inc 20260416 0 134.58 137.19 132.56 132.95 638400 132.95 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260416 0 52.16 52.16 52.16 52.16 0 52.16
AUMN.TO Golden Minerals Company 20260416 0 0.3 0.3 0.3 0.3 4100 0.3
AVCN.TO Avicanna Inc 20260416 0 0.15 0.155 0.14 0.15 357600 0.15
AVL.TO Avalon Advanced Materials Inc 20260416 0 0.07 0.07 0.06 0.07 911800 0.07
AVNT.TO Avant Brands Inc 20260416 0 0.64 0.64 0.64 0.64 500 0.64
AYA.TO Aya Gold & Silver Inc 20260416 0 24.48 25.38 24.36 24.65 664000 24.65 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260416 0 34.25 34.25 34.25 34.25 115 34.0432
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260416 0 31 31.04 30.9 30.97 1900 30.7607 down down correct
BB.TO BlackBerry Limited 20260416 0 5.71 6.47 5.67 6.42 5036900 6.42 up up correct
BBD-A.TO Bombardier Inc 20260416 0 270 274 255.95 261.57 10100 261.57 down down correct
BBD-B.TO Bombardier Inc 20260416 0 270.34 272 254.36 260.33 423058 260.33 down down correct
BBD-PB.TO Bombardier Inc 20260416 0 18.1 18.1 18.1 18.1 104 18.0078
BBD-PC.TO Bombardier Inc 20260416 0 25.49 25.49 25.49 25.49 411 25.49
BBD-PD.TO Bombardier Inc 20260416 0 17.16 17.16 17.02 17.1 8680 17.1 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20260416 0 47.8 47.8 46.3 46.69 78763 46.69 down down correct
BCE-PB.TO BCE Inc 20260416 0 20.79 20.79 20.79 20.79 100 20.6982
BCE-PC.TO BCE Inc 20260416 0 21 21 21 21 300 20.6897
BCE-PD.TO BCE Inc 20260416 0 20.65 20.75 20.65 20.66 2100 20.569 up up correct
BCE-PE.TO BCE Inc 20260416 0 20.65 20.65 20.65 20.65 1000 20.5585
BCE-PF.TO BCE Inc 20260416 0 22 22.07 21.95 22.07 3193 22.07 up up correct
BCE-PG.TO BCE Inc 20260416 0 21.85 21.9 21.8 21.8 3189 21.8 down down correct
BCE-PH.TO BCE Inc 20260416 0 21.62 21.74 21.62 21.7 5900 21.6047 up up correct
BCE-PI.TO BCE Inc 20260416 0 21.64 21.64 21.64 21.64 0 21.64
BCE-PJ.TO BCE Inc 20260416 0 20.95 20.95 20.95 20.95 100 20.8606
BCE-PK.TO BCE Inc 20260416 0 21.2 21.45 21.15 21.45 50500 21.45 up up correct
BCE-PL.TO BCE Inc 20260416 0 20.62 20.62 20.62 20.62 100 20.62
BCE-PM.TO BCE Inc 20260416 0 21.51 21.55 21.5 21.55 41900 21.55 up up correct
BCE-PQ.TO BCE Inc 20260416 0 25.4 25.5 25.35 25.35 1670 25.35 down down correct
BCE-PR.TO BCE Inc 20260416 0 20.3 20.3 20.23 20.23 1700 19.9427 down down correct
BCE-PS.TO BCE Inc 20260416 0 20.5 20.5 20.5 20.5 800 20.4132
BCE-PT.TO BCE Inc 20260416 0 20.99 21 20.83 20.83 3500 20.83 down down correct
BCE-PZ.TO BCE Inc 20260416 0 21.32 21.36 21.26 21.32 2000 20.995
BCE.TO BCE Inc 20260416 0 32.76 33.17 32.76 33.14 2624800 33.14 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260416 0 62.44 63.12 61.04 61.19 131900 61.19 down down correct
BDI.TO Black Diamond Group Limited 20260416 0 17.36 17.53 17.02 17.05 127200 17.05 down up incorrect
BDIV.TO Brompton Global Dividend Growth ETF 20260416 0 24.86 24.86 24.86 24.86 900 24.7331
BDT.TO Bird Construction Inc 20260416 0 45 45.5 44.33 44.47 183600 44.4069 down up incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260416 0 66.38 67.61 66.38 67.05 213788 66.9008 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20260416 0 25.3 25.34 25.29 25.33 14531 25.33 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260416 0 48.9 49.31 47.17 47.55 189553 47.55 down down correct
BEPC.TO Brookfield Renewable Corporation 20260416 0 60 60.58 59.44 59.8 190600 59.8 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260416 0 15.89 15.91 15.88 15.91 6300 15.852 up up correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260416 0 30.3 30.3 30.3 30.3 0 30.1964
BFIN.TO Brompton North American Financials Dividend ETF 20260416 0 27.15 27.15 27.15 27.15 0 27.0087
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260416 0 36.82 36.82 36.82 36.82 0 36.82
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260416 0 6.62 6.62 6.46 6.51 24200 6.51 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260416 0 35.99 35.99 35.99 35.99 0 35.99
BGU.TO Bristol Gate Concentrated US Equity ETF 20260416 0 49.43 49.43 49.43 49.43 0 49.43
BHC.TO Bausch Health Companies Inc 20260416 0 7.9 8.03 7.88 7.97 161500 7.97 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260416 0 25.5 25.57 25.49 25.53 2300 25.53 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260416 0 25.4 25.47 25.4 25.45 12600 25.45 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260416 0 50.99 50.99 49.68 49.73 369143 49.73 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260416 0 58.55 58.58 56.79 57.02 261100 57.02 down down correct
BIR.TO Birchcliff Energy Ltd 20260416 0 6.05 6.1 5.98 6.03 2101200 6.03 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260416 0 17.98 18.06 17.98 18.06 100 18.06 up up correct
BITC.TO Ninepoint Bitcoin ETF 20260416 0 23.51 24.74 23.51 24.74 211 24.74 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260416 0 21.93 22.39 21.77 21.77 41600 21.77 down down correct
BK-PA.TO BK-PA 20260416 0 10.46 10.46 10.37 10.41 88762 10.3599 down down correct
BK.TO Canadian Banc Corp 20260416 0 14.6 14.72 14.5 14.6 183800 14.4346
BKI.TO Black Iron Inc 20260416 0 0.1 0.1 0.1 0.1 670000 0.1
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260416 0 42.86 42.86 42.86 42.86 0 42.86
BLDP.TO Ballard Power Systems Inc 20260416 0 4.24 4.24 3.93 3.98 852100 3.98 down down correct
BLN.TO Blackline Safety Corp 20260416 0 8.91 8.93 8.91 8.91 820500 8.91
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260416 0 26.4 26.4 26.4 26.4 100 26.315
BLX.TO Boralex Inc 20260416 0 36.84 36.85 36.73 36.75 809100 36.75 down down correct
BMO-PE.TO Bank of Montreal 20260416 0 27.05 27.2 27.05 27.15 7200 26.7232 up up correct
BMO.TO Bank of Montreal 20260416 0 205.72 206.25 203.69 204.68 2301544 203.0303 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260416 0 17.81 17.855 17.81 17.855 9600 17.7683 up up correct
BNE.TO Bonterra Energy Corp 20260416 0 6.33 6.52 6.33 6.46 32100 6.46 up up correct
BNG.TO Bengal Energy Ltd 20260416 0 0.05 0.05 0.04 0.05 213200 0.05
BNK-PA.TO Big Banc Split Corp 20260416 0 11.65 11.65 11.65 11.65 0 11.5752
BNS.TO The Bank of Nova Scotia 20260416 0 103.21 103.56 102.35 102.79 2972300 102.79 down down correct
BOS.TO AirBoss of America Corp 20260416 0 7.42 7.63 7.19 7.28 20000 7.28 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260416 0 25.12 25.4 25.05 25.08 52550 24.9564 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260416 0 20.75 21.05 20.75 21.05 4903 21.05 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20260416 0 25.06 25.06 25.06 25.06 500 25.06
BPO-PE.TO BPO-PE 20260416 0 23.22 23.3 23.15 23.3 12486 23.3 up up correct
BPO-PG.TO BPO-PG 20260416 0 22.02 22.37 22.02 22.37 6153 22.37 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20260416 0 20.93 21.1 20.93 20.99 8600 20.99 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260416 0 20.24 20.33 20.23 20.32 28370 20.32 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260416 0 19.9 19.98 19.9 19.98 1502 19.98 up up correct
BPO-PR.TO BPO-PR 20260416 0 21.4 21.45 21.4 21.45 5909 21.45 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260416 0 22.01 22.28 22.01 22.28 4200 22.28 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20260416 0 11.7 11.7 11.6 11.6 700 11.4053 down down correct
BPO-PY.TO Brookfield Office Properties Inc 20260416 0 11.68 11.68 11.5 11.5 700 11.3053 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260416 0 22.71 22.71 22.71 22.71 0 22.5992
BPS-PA.TO BPS-PA 20260416 0 25.12 25.12 25.12 25.12 0 25.12
BPS-PB.TO BPS-PB 20260416 0 24.98 24.98 24.98 24.98 0 24.98
BPS-PC.TO BPS-PC 20260416 0 25.02 25.02 25.02 25.02 0 25.02
BPS-PU.TO BPS-PU 20260416 0 24.86 24.86 24.86 24.86 0 24.86
BR.TO Big Rock Brewery Inc 20260416 0 0.78 0.78 0.78 0.78 0 0.78
BRAG.TO Bragg Gaming Group Inc 20260416 0 2.62 2.65 2.47 2.65 1200 2.65 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260416 0 13.95 14.14 13.88 13.95 7598 13.8384
BREA.TO Brompton Global Real Assets Dividend ETF 20260416 0 34.55 34.55 34.4 34.41 6176 34.2592 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260416 0 23.74 23.8 23.7 23.8 6125 23.8 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260416 0 21.72 21.72 21.71 21.71 200 21.71 down down correct
BRF-PC.TO BRF-PC 20260416 0 25.63 25.65 25.63 25.65 9000 25.65 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260416 0 21.42 21.42 21.37 21.37 350 21.37 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260416 0 21.42 21.42 21.4 21.4 2400 21.4 down down correct
BRY.TO Bri-Chem Corp 20260416 0 0.34 0.38 0.34 0.38 31500 0.38 up up correct
BSKT.TO Manulife Smart Core Bond ETF 20260416 0 8.66 8.68 8.66 8.675 15000 8.6489 up up correct
BSX.TO Belo Sun Mining Corp 20260416 0 1.58 1.6 1.51 1.52 502100 1.52 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260416 0 3.99 4.04 3.97 3.99 116799 3.9643
BTCC-B.TO Purpose Bitcoin ETF 20260416 0 14.32 14.41 14.01 14.4 204900 14.4 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260416 0 13.25 13.35 13.01 13.34 22700 13.34 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260416 0 13.28 13.37 13 13.36 565400 13.36 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260416 0 16.03 16.1 15.75 16.1 6800 16.1 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260416 0 15.02 15.07 14.65 15.06 149500 15.06 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260416 0 13.8 13.92 13.67 13.92 5555 13.92 up up correct
BTE.TO Baytex Energy Corp 20260416 0 5.83 5.96 5.82 5.91 5671700 5.91 up up correct
BTO.TO B2Gold Corp 20260416 0 6.78 6.89 6.75 6.78 3056900 6.78
BU.TO Burcon NutraScience Corporation 20260416 0 2.29 2.29 2.24 2.24 500 2.24 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260416 0 10.15 10.15 10.14 10.14 1400 10.14 down up incorrect
BYD.TO Boyd Group Services Inc 20260416 0 168.37 170.16 165.5 166.26 40800 166.26 down up incorrect
BYL.TO Baylin Technologies Inc 20260416 0 0.29 0.29 0.29 0.29 9100 0.29
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260416 0 19.99 20.01 19.99 20.01 17700 19.9367 up up correct
CAE.TO CAE Inc 20260416 0 38.49 38.56 36.95 37.1 693700 37.1 down down correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260416 0 19.84 19.84 19.84 19.84 800 19.84
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260416 0 44.13 44.13 44.13 44.13 500 44.0035
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260416 0 47.6 47.6 47.6 47.6 0 47.4763
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260416 0 18.69 18.69 18.67 18.67 1100 18.5105 down down correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260416 0 16.3 16.3 16.29 16.29 140 16.1514 down up incorrect
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260416 0 14.05 14.05 14 14.01 3300 13.8852 down up incorrect
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260416 0 36.99 37.63 36.99 37.52 1227246 37.3868 up down incorrect
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260416 0 29.77 29.89 29.77 29.81 900 29.7859 up down incorrect
CAS.TO Cascades Inc 20260416 0 10.74 10.8 10.54 10.56 296700 10.56 down up incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260416 0 17.98 18 17.97 18 11200 17.949 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20260416 0 9.2 9.2 9.2 9.2 1775 9.1687
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260416 0 18.45 18.46 18.45 18.46 31017 18.4061 up up correct
CCA.TO Cogeco Communications Inc 20260416 0 62.77 63.5 62.77 63.3 150538 62.3081 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260416 0 18 18.02 18 18.01 49928 17.9598 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20260416 0 37.39 37.39 37.04 37.07 2600 37.07 down down correct
CCL-B.TO CCL Industries Inc 20260416 0 87.73 88.14 86.09 86.18 223700 86.18 down down correct
CCM.TO Canagold Resources Ltd 20260416 0 0.59 0.6 0.57 0.57 6000 0.57 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260416 0 18.14 18.14 18.14 18.14 0 18.0757
CCO.TO Cameco Corporation 20260416 0 166.62 168.28 163.95 164.96 1004000 164.96 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260416 0 17.85 17.85 17.84 17.84 3300 17.7688 down down correct
CCS-PC.TO CCS-PC 20260416 0 22.85 23 22.85 23 1040 23 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260416 0 20.94 20.99 20.84 20.84 35100 20.84 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260416 0 16.84 16.84 16.84 16.84 0 16.7799
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260416 0 17.15 17.15 17.15 17.15 0 17.0891
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260416 0 16.5 16.5 16.5 16.5 0 16.4415
CEF-U.TO Sprott Physical Gold and Silver Trust 20260416 0 49.93 49.93 49.31 49.62 5700 49.62 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260416 0 68.62 68.62 67.61 68.1 20500 68.1 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260416 0 26.82 26.9 26.82 26.9 5000 26.9 up up correct
CEU.TO CES Energy Solutions Corp 20260416 0 17.91 18.38 17.91 18.1 419100 18.1 up down incorrect
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260416 0 29.89 29.91 29.7 29.76 25400 29.695 down up incorrect
CF-PA.TO Canaccord Genuity Group Inc 20260416 0 22.7 22.7 22.67 22.67 500 22.67 down up incorrect
CF-PC.TO Canaccord Genuity Group Inc 20260416 0 25 25 24.99 24.99 3200 24.99 down up incorrect
CF.TO Canaccord Genuity Group Inc 20260416 0 12.38 12.61 12.32 12.42 74600 12.42 up down incorrect
CFF.TO Conifex Timber Inc 20260416 0 0.13 0.16 0.11 0.15 132200 0.15 up down incorrect
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260416 0 16.7 16.7 16.7 16.7 2100 16.622
CFP.TO Canfor Corporation 20260416 0 12.89 12.89 12.34 12.41 324900 12.41 down down correct
CFW.TO Calfrac Well Services Ltd 20260416 0 5.62 5.84 5.55 5.55 37500 5.55 down down correct
CG.TO Centerra Gold Inc 20260416 0 26.9 27.27 26.29 26.31 878700 26.31 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260416 0 30.66 30.66 30.66 30.66 100 30.5851
CGG.TO China Gold International Resources Corp. Ltd 20260416 0 33.48 33.9 33.32 33.69 59674 32.9936 up down incorrect
CGI.TO Canadian General Investments Limited 20260416 0 50.2 50.62 50.2 50.55 400 50.55 up down incorrect
CGL-C.TO iShares Gold Bullion ETF 20260416 0 55.13 55.27 54.84 54.91 10200 54.91 down down correct
CGL.TO iShares Gold Bullion ETF 20260416 0 36.86 36.88 36.56 36.7 89100 36.7 down down correct
CGLO.TO CIBC Global Growth ETF 20260416 0 30.81 30.81 30.71 30.76 7000 30.76 down down correct
CGO.TO Cogeco Inc 20260416 0 63.12 64.1 63.12 63.65 14586 62.6501 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260416 0 32.86 32.9 32.79 32.9 3500 32.9 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260416 0 25.4 25.4 25.4 25.4 0 25.3223
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260416 0 21.88 21.88 21.88 21.88 0 21.7936
CGX.TO Cineplex Inc 20260416 0 11.75 12.18 11.72 11.96 1253400 11.96 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260416 0 21.6 21.64 21.34 21.37 12100 21.2065 down down correct
CGY.TO Calian Group Ltd 20260416 0 74.35 75.12 72.87 73.15 12100 73.15 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260416 0 15.49 15.58 14.92 15.18 388486 15.1255 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260416 0 29.7 29.7 29.7 29.7 153 29.7
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260416 0 15.52 16.51 15.52 16.13 2586000 16.0607 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260416 0 67.92 68.24 67.08 67.71 21400 67.71 down down correct
CHR.TO Chorus Aviation Inc 20260416 0 23.34 23.82 23.31 23.49 25900 23.49 up up correct
CIA.TO Champion Iron Limited 20260416 0 5.06 5.06 4.97 4.98 232600 4.98 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260416 0 52.33 52.44 52.07 52.2 1400 52.2 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260416 0 16.62 16.65 16.6 16.63 800 16.5491 up up correct
CIEI.TO CIBC International Equity Index ETF 20260416 0 30.56 30.56 30.51 30.51 400 30.51 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260416 0 28.49 28.6 28.49 28.55 2300 28.55 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260416 0 67.92 67.92 67.03 67.36 44700 67.36 down down correct
CIGI.TO Colliers International Group Inc 20260416 0 157.04 158.67 155.56 157.39 37500 157.39 up down incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260416 0 34.15 34.15 34 34 5800 33.9314 down up incorrect
CINT.TO CIBC International Equity ETF 20260416 0 23.61 23.62 23.6 23.6 1500 23.6 down up incorrect
CINV.TO CI Global Alpha Innovation ETF 20260416 0 32.44 32.44 32.44 32.44 0 32.44
CIU-PA.TO CIU-PA 20260416 0 20.5 20.6 20.5 20.6 820 20.6 up down incorrect
CIU-PC.TO CIU-PC 20260416 0 19.24 19.25 19.24 19.24 6740 19.24
CJ.TO Cardinal Energy Ltd 20260416 0 11.02 11.405 11.01 11.25 1528093 11.1955 up up correct
CJR-B.TO Corus Entertainment Inc 20260416 0 0.04 0.04 0.03 0.04 153600 0.04
CJT.TO Cargojet Inc 20260416 0 82 82.33 80.63 81.2 51300 81.2 down down correct
CKI.TO Clarke Inc 20260416 0 25.75 25.75 24.62 24.62 1200 24.62 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260416 0 17.56 17.56 17.54 17.56 19375 17.527
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260416 0 17.38 17.4 17.38 17.39 19000 17.3531 up up correct
CLML.TO CI Global Climate Leaders Fund 20260416 0 50.69 50.69 49.84 50.13 3200 50.13 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20260416 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260416 0 519.39 531 508.98 524.63 500600 524.63 up up correct
CM-PS.TO CM-PS 20260416 0 25.55 25.56 25.55 25.56 56155 25.56 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260416 0 147.4 147.68 146.63 147.36 3017300 147.36 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260416 0 33.44 33.44 33.44 33.44 0 33.44
CMAG.TO CI Munro Alternative Global Growth ETF 20260416 0 43.34 43.75 43.3 43.75 69200 43.75 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260416 0 19 19 19 19 0 18.9331
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260416 0 18.22 18.22 18.22 18.22 300 18.1529
CMDO.TO CI Alternative Diversified Opportunities Fund 20260416 0 20.16 20.16 20.16 20.16 200 20.0962
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260416 0 19.85 19.85 19.85 19.85 0 19.7783
CMG.TO Computer Modelling Group Ltd 20260416 0 4.2 4.22 4.07 4.08 90800 4.08 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260416 0 42.42 42.51 42.24 42.38 21700 42.38 down down correct
CMR.TO iShares Premium Money Market ETF 20260416 0 50.06 50.07 50.06 50.07 134200 49.968 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260416 0 32.17 32.17 32.17 32.17 0 32.17
CNQ.TO Canadian Natural Resources Limited 20260416 0 63 63.88 63 63.47 13951200 63.47 up up correct
CNR.TO Canadian National Railway Company 20260416 0 150.9 151.64 148.95 149.16 1279700 149.16 down down correct
CNT.TO Century Global Commodities Corporation 20260416 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260416 0 47.59 47.66 47.59 47.66 1000 47.66 up up correct
COW.TO iShares Global Agriculture Index ETF 20260416 0 73.12 73.76 73.05 73.76 14700 73.76 up up correct
CP.TO Canadian Pacific Railway Limited 20260416 0 111.36 112 109.59 109.84 989600 109.84 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260416 0 19.14 19.22 18.5 18.54 36000 18.54 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260416 0 17.89 17.89 17.89 17.89 0 17.8107
CPX-PA.TO CPX-PA 20260416 0 22.94 22.95 22.94 22.95 1300 22.95 up up correct
CPX-PC.TO CPX-PC 20260416 0 25.81 25.85 25.76 25.85 3107 25.85 up up correct
CPX-PE.TO CPX-PE 20260416 0 25.6 25.61 25.6 25.61 900 25.61 up up correct
CPX.TO Capital Power Corporation 20260416 0 68.19 68.25 67.01 67.6 275800 67.6 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260416 0 1.99 1.99 1.87 1.91 67400 1.91 down up incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260416 0 20.91 20.91 20.91 20.91 0 20.86
CRED.TO CI Alternative Investment Grade Credit Fund 20260416 0 20.19 20.19 20.19 20.19 0 20.1401
CRON.TO Cronos Group Inc 20260416 0 3.72 3.72 3.65 3.68 131800 3.68 down up incorrect
CRR-UN.TO Crombie Real Estate Investment Trust 20260416 0 16.5 16.96 16.5 16.76 361584 16.6861 up up correct
CRRX.TO CareRx Corporation 20260416 0 3.82 3.9 3.78 3.82 9900 3.82
CRT-UN.TO CT Real Estate Investment Trust 20260416 0 17.65 17.965 17.61 17.75 308200 17.6699 up up correct
CRWN.TO Crown Capital Partners Inc 20260416 0 0.6 0.6 0.6 0.6 0 0.6
CS.TO Capstone Mining Corp 20260416 0 12.84 12.98 12.59 12.69 3368800 12.69 down down correct
CSAV.TO CI High Interest Savings ETF 20260416 0 50.06 50.07 50.06 50.065 19500 49.979 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20260416 0 21.85 22.17 21.81 21.98 1700 21.98 up down incorrect
CSH-UN.TO Chartwell Retirement Residences 20260416 0 21.18 21.54 21.08 21.48 362036 21.4274 up down incorrect
CSU.TO Constellation Software Inc 20260416 0 2677 2707.1 2613.3 2631.49 75292 2631.49 down up incorrect
CSW-A.TO Corby Spirit and Wine Limited 20260416 0 14.5 14.58 14.43 14.48 6300 14.48 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260416 0 14.3 14.3 14.3 14.3 500 14.3
CTC-A.TO Canadian Tire Corporation Limited 20260416 0 199.9 202.46 199.9 200.67 185600 198.7587 up up correct
CTC.TO Canadian Tire Corporation Limited 20260416 0 215.5 215.5 215.5 215.5 267 213.8836
CTF-UN.TO Citadel Income Fund 20260416 0 3.05 3.05 3.02 3.04 16239 3.0199 down down correct
CTX.TO Crescita Therapeutics Inc 20260416 0 0.75 0.75 0.75 0.75 3500 0.75
CU-PC.TO CU-PC 20260416 0 25.2 25.2 25.2 25.2 0 25.2
CU-PD.TO CU-PD 20260416 0 21.74 21.74 21.67 21.73 4600 21.73 down down correct
CU-PE.TO Canadian Utilities Limited 20260416 0 21.72 21.73 21.7 21.7 2400 21.7 down down correct
CU-PF.TO Canadian Utilities Limited 20260416 0 20.84 20.85 20.6 20.6 2000 20.6 down down correct
CU-PG.TO CU-PG 20260416 0 20.12 20.38 20.12 20.2 1313 20.2 up up correct
CU-PH.TO Canadian Utilities Limited 20260416 0 23.89 23.89 23.89 23.89 800 23.89
CU.TO Canadian Utilities Limited 20260416 0 49.28 49.45 48.28 48.51 489800 48.51 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260416 0 57.22 57.22 57.22 57.22 200 57.1321
CUEI.TO CIBC U.S. Equity Index ETF 20260416 0 37.96 37.96 37.96 37.96 400 37.96
CUP-U.TO Caribbean Utilities Company Ltd 20260416 0 14.99 14.99 14.3 14.49 10000 14.49 down up incorrect
CVD.TO iShares Convertible Bond Index ETF 20260416 0 18.12 18.12 18.12 18.12 100 18.0452
CVE.TO Cenovus Energy Inc 20260416 0 35.1 35.71 35.07 35.5 7971700 35.5 up up correct
CVG.TO Clairvest Group Inc 20260416 0 75.2 75.2 75.2 75.2 0 75.2
CWEB.TO Charlotte's Web Holdings Inc 20260416 0 0.87 0.87 0.81 0.83 43000 0.83 down up incorrect
CWL.TO The Caldwell Partners International Inc 20260416 0 0.92 0.92 0.92 0.92 1000 0.9103
CWW.TO iShares Global Water Index ETF 20260416 0 67.81 67.81 66.21 66.54 3400 66.54 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260416 0 10.46 10.46 10.42 10.45 600 10.4103 down down correct
CXI.TO Currency Exchange International Corp 20260416 0 24.8 24.8 24.8 24.8 1000 24.8
CYB.TO Cymbria Corporation 20260416 0 91.75 92 91.34 91.94 4500 91.94 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260416 0 61.99 61.99 61.99 61.99 100 61.98
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260416 0 51.07 51.55 50.82 50.95 3300 50.9402 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260416 0 26.62 26.71 26.48 26.48 6300 26.408 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20260416 0 17.15 17.64 17.13 17.24 51202 17.1552 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260416 0 30.51 30.51 30.51 30.51 0 30.5003
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260416 0 27.31 27.31 26.99 27.26 4200 27.2502 down down correct
DBM.TO Doman Building Materials Group Ltd 20260416 0 9.87 9.87 9.75 9.81 47000 9.81 down down correct
DBO.TO D-BOX Technologies Inc 20260416 0 0.83 0.84 0.83 0.84 323200 0.84 up up correct
DC-A.TO Dundee Corporation 20260416 0 4.65 4.68 4.46 4.58 247500 4.58 down down correct
DCBO.TO Docebo Inc 20260416 0 22.71 22.71 22.01 22.2 76700 22.2 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260416 0 18.49 18.49 18.49 18.49 100 18.4635
DCM.TO DATA Communications Management Corp 20260416 0 1.67 1.79 1.67 1.75 71400 1.75 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260416 0 22.1 22.12 22.1 22.12 1800 22.0286 up up correct
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260416 0 19.05 19.05 19.04 19.04 2000 18.9946 down up incorrect
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260416 0 17.78 17.78 17.76 17.76 1400 17.7088 down up incorrect
DF-PA.TO DF-PA 20260416 0 10.67 10.68 10.65 10.65 13711 10.5917 down up incorrect
DF.TO Dividend 15 Split Corp. II 20260416 0 7.87 7.9 7.84 7.87 23900 7.7719
DFN-PA.TO DFN-PA 20260416 0 10.58 10.585 10.52 10.52 108226 10.4617 down up incorrect
DFN.TO Dividend 15 Split Corp 20260416 0 7.77 7.8 7.75 7.75 444200 7.6526 down up incorrect
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260416 0 60.14 60.43 60.14 60.27 15500 60.27 up down incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260416 0 52.36 52.4 52.2 52.21 8500 52.21 down down correct
DGS-PA.TO DGS-PA 20260416 0 10.57 10.57 10.49 10.49 92055 10.49 down down correct
DGS.TO Dividend Growth Split Corp 20260416 0 8.16 8.25 8.16 8.19 146581 8.0924 up up correct
DHT-U.TO DRI Healthcare Trust 20260416 0 11.7 11.7 11.7 11.7 0 11.7
DHT-UN.TO DRI Healthcare Trust 20260416 0 16.41 16.52 16.27 16.52 10400 16.52 up up correct
DIAM.TO Star Diamond Corporation 20260416 0 0.04 0.04 0.03 0.03 133900 0.03 down down correct
DII-B.TO Dorel Industries Inc 20260416 0 1.69 1.73 1.66 1.67 14000 1.67 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260416 0 13.65 14.06 13.63 13.73 614631 13.6714 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260416 0 45.06 45.12 45.05 45.06 900 45.06
DIV.TO Diversified Royalty Corp 20260416 0 4.25 4.34 4.25 4.28 300600 4.28 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260416 0 17.63 17.63 17.63 17.63 0 17.5549
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260416 0 10.13 10.14 10.13 10.14 1259400 10.14 up up correct
DLR.TO Horizons US Dollar Currency ETF 20260416 0 13.92 13.92 13.88 13.89 1366900 13.89 down down correct
DML.TO Denison Mines Corp 20260416 0 5.41 5.51 5.37 5.39 3499100 5.39 down down correct
DND.TO Dye & Durham Limited 20260416 0 4 4.2 3.97 4 313800 4
DNG.TO Dynacor Gold Mines Inc 20260416 0 6.15 6.3 6.11 6.15 49900 6.15
DOL.TO Dollarama Inc 20260416 0 174.85 176.34 173.19 173.36 803900 173.24 down down correct
DOO.TO BRP Inc 20260416 0 71 75.7 70.05 75.24 1469500 75.24 up up correct
DPM.TO Dundee Precious Metals Inc 20260416 0 52.72 53.12 51.97 52.27 605200 52.27 down down correct
DR.TO Medical Facilities Corporation 20260416 0 16.92 17.15 16.81 16.87 9000 16.87 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260416 0 18.68 18.68 18.68 18.68 0 18.6234
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260416 0 44.69 44.71 44.48 44.53 11421 44.53 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260416 0 31.775 31.81 31.77 31.81 1448 31.81 up up correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260416 0 30.93 30.97 30.91 30.97 2000 30.97 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260416 0 40.56 40.56 40.21 40.21 622 40.21 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260416 0 43.68 43.68 43.68 43.68 0 43.68
DRM.TO Dream Unlimited Corp 20260416 0 19.69 19.95 19.46 19.52 18300 19.52 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260416 0 43.99 43.99 43.99 43.99 700 43.99
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260416 0 34.4 34.4 34.3 34.3 1100 34.3 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260416 0 25.88 25.88 25.87 25.87 1300 25.87 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260416 0 50.88 50.88 50.79 50.84 1094 50.84 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20260416 0 0.82 0.82 0.79 0.79 19400 0.79 down down correct
DRX.TO ADF Group Inc 20260416 0 10.3 10.3 8.9 9.01 590200 8.9913 down down correct
DS.TO Dividend Select 15 Corp 20260416 0 7.46 7.55 7.46 7.5 7100 7.4398 up up correct
DSG.TO The Descartes Systems Group Inc 20260416 0 102.2 105.1 101.96 103.93 631300 103.93 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260416 0 17.83 17.83 17.83 17.83 100 17.7664
DXC.TO Dynamic Active Canadian Dividend ETF 20260416 0 46.09 46.09 46.05 46.05 900 45.9689 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260416 0 16.16 16.16 16.16 16.16 0 16.16
DXF.TO Dynamic Active Global Financial Services ETF 20260416 0 50.8 50.8 50.8 50.8 0 50.8
DXG.TO Dynamic Active Global Dividend ETF 20260416 0 81.05 81.39 80.95 81.28 5300 81.28 up up correct
DXIF.TO Dynamic Active International ETF 20260416 0 32.99 32.99 32.83 32.83 1400 32.83 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260416 0 26.34 26.34 26.34 26.34 0 26.34
DXO.TO Dynamic Active Crossover Bond ETF 20260416 0 19.63 19.63 19.605 19.605 1200 19.5231 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20260416 0 25.99 26.06 25.98 26.05 12442 25.9538 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260416 0 25.45 25.45 25.45 25.45 200 25.3479
DXT.TO Dexterra Group Inc 20260416 0 12.29 12.4 12.04 12.08 21700 12.08 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260416 0 75.91 75.91 75.91 75.91 300 75.91
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260416 0 19.71 19.73 19.71 19.71 17100 19.6611
DXW.TO Dynamic Active International Dividend ETF 20260416 0 26.53 26.53 26.53 26.53 100 26.5166
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260416 0 13.01 13.01 13.01 13.01 700 13.01
DYA.TO dynaCERT Inc 20260416 0 0.11 0.115 0.11 0.115 126458 0.115 up up correct
E.TO Enterprise Group Inc 20260416 0 1.36 1.4 1.32 1.37 121000 1.37 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260416 0 48.3 48.3 48.3 48.3 1000 48.1599
EBIT-U.TO Bitcoin ETF 20260416 0 26.04 26.42 25.78 26.18 600 26.18 up up correct
EBIT.TO Bitcoin ETF CAD 20260416 0 36 36.14 35.04 36.14 25600 36.14 up up correct
ECN-PC.TO ECN Capital Corp 20260416 0 25.95 25.95 25.95 25.95 0 25.95
ECN.TO ECN Capital Corp 20260416 0 3.07 3.08 3.06 3.06 640798 3.06 down up incorrect
ECO.TO EcoSynthetix Inc 20260416 0 3.17 3.37 3.17 3.28 5200 3.28 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20260416 0 23.15 23.15 23.15 23.15 0 23.15
EDGE.TO Evolve Innovation Index Fund 20260416 0 43.5 44 43.5 44 1400 44 up down incorrect
EDGF.TO Brompton European Dividend Growth ETF 20260416 0 11.64 11.64 11.57 11.57 705 11.5032 down up incorrect
EDR.TO Endeavour Silver Corp 20260416 0 13.72 13.82 13.3 13.34 850500 13.34 down up incorrect
EDT.TO Spectral Medical Inc 20260416 0 1.39 1.39 1.38 1.38 10500 1.38 down down correct
EDV.TO Endeavour Mining plc 20260416 0 89.25 90.54 88.02 88.16 456000 88.16 down down correct
EFN.TO Element Fleet Management Corp 20260416 0 32.63 32.99 32.26 32.34 434800 32.34 down down correct
EFR.TO Energy Fuels Inc 20260416 0 29.37 29.61 28.3 28.69 883900 28.69 down down correct
EFX.TO Enerflex Ltd 20260416 0 32.07 33 32.05 32.29 493500 32.29 up up correct
EGIF.TO Exemplar Growth and Income Fund 20260416 0 28.2 28.2 28.2 28.2 0 28.131
EGLX.TO Enthusiast Gaming Holdings Inc 20260416 0 0.03 0.035 0.03 0.035 159200 0.035 up up correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260416 0 38.42 38.42 38.42 38.42 0 38.42
EIF.TO Exchange Income Corporation 20260416 0 106.29 106.3 102.34 102.72 172300 102.4832 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260416 0 25.45 25.45 25.45 25.45 0 25.45
EIT-PB.TO Canoe EIT Income Fund 20260416 0 25.54 25.58 25.54 25.58 600 25.58 up up correct
EIT-UN.TO Canoe EIT Income Fund 20260416 0 16.88 16.88 16.75 16.77 237900 16.6695 down down correct
ELD.TO Eldorado Gold Corporation 20260416 0 48.28 48.69 46.11 46.79 768700 46.79 down down correct
ELEF.TO Silver Elephant Mining Corp 20260416 0 0.17 0.17 0.17 0.17 89400 0.17
ELF-PF.TO ELF-PF 20260416 0 23.2 23.2 23.2 23.2 400 23.2
ELF-PG.TO ELF-PG 20260416 0 21.12 21.12 21.12 21.12 300 21.12
ELF-PH.TO E-L Financial Corporation Limited 20260416 0 23.93 24 23.93 24 2300 24 up up correct
ELF.TO E-L Financial Corporation Limited 20260416 0 16.95 17.13 16.95 17.03 50000 17.03 up up correct
ELR.TO Eastern Platinum Limited 20260416 0 0.46 0.46 0.45 0.46 89200 0.46
EMA-PA.TO Emera Incorporated 20260416 0 22.3 22.3 22.2 22.21 1400 21.9053 down up incorrect
EMA-PC.TO Emera Incorporated 20260416 0 25.83 25.83 25.8 25.83 2600 25.4307
EMA-PE.TO EMA-PE 20260416 0 20.48 20.55 20.48 20.55 2550 20.2735 up down incorrect
EMA-PF.TO Emera Incorporated 20260416 0 25.35 25.43 25.35 25.36 2000 25.0042 up down incorrect
EMA-PH.TO Emera Incorporated 20260416 0 25.96 26.1 25.96 26.1 6050 25.7086 up down incorrect
EMA.TO Emera Incorporated 20260416 0 72.01 72.5 71.53 72.03 1149467 71.3015 up up correct
EMP-A.TO Empire Company Limited 20260416 0 47.6 47.73 46.88 46.9 574100 46.9 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260416 0 39.36 39.63 39.33 39.42 5400 39.42 up up correct
ENB-PA.TO ENB-PA 20260416 0 24.89 24.9 24.85 24.87 2512 24.87 down down correct
ENB-PB.TO ENB-PB 20260416 0 21.99 22.05 21.99 22 5913 22 up up correct
ENB-PD.TO Enbridge Inc 20260416 0 21.81 21.9 21.72 21.9 8350 21.9 up down incorrect
ENB-PF.TO ENB-PF 20260416 0 23.3 23.4 23.3 23.3 10900 23.3
ENB-PFA.TO Enbridge Inc 20260416 0 23.19 23.19 23.19 23.19 0 23.19
ENB-PFC.TO Enbridge Inc 20260416 0 22.99 23.04 22.99 23 26225 23 up down incorrect
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260416 0 23.05 23.05 23 23.05 1900 23.05
ENB-PFG.TO Enbridge Inc 20260416 0 23.29 23.29 23.28 23.28 300 23.28 down up incorrect
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260416 0 25.34 25.47 25.34 25.4 4152 25.4 up down incorrect
ENB-PFU.TO Enbridge Inc 20260416 0 24.38 24.4 24.34 24.35 6500 24.35 down up incorrect
ENB-PFV.TO Enbridge Inc 20260416 0 25.05 25.05 25.05 25.05 1200 25.05
ENB-PH.TO ENB-PH 20260416 0 23.51 23.65 23.51 23.65 6175 23.65 up up correct
ENB-PJ.TO Enbridge Inc 20260416 0 23.6 23.61 23.6 23.61 4100 23.61 up up correct
ENB-PN.TO ENB-PN 20260416 0 25.03 25.05 25 25.05 6400 25.05 up up correct
ENB-PP.TO Enbridge Inc 20260416 0 23.46 23.6 23.46 23.6 3700 23.6 up up correct
ENB-PT.TO ENB-PT 20260416 0 23.8 23.89 23.75 23.81 12200 23.81 up up correct
ENB-PV.TO Enbridge Inc 20260416 0 25.01 25.01 24.94 25.01 6000 25.01
ENB-PY.TO Enbridge Inc 20260416 0 21.89 21.89 21.75 21.75 40280 21.75 down down correct
ENB.TO Enbridge Inc 20260416 0 72.46 72.86 71.55 71.99 4896100 71.99 down down correct
ENGH.TO Enghouse Systems Limited 20260416 0 17.57 17.74 17.43 17.45 317882 17.45 down down correct
ENS-PA.TO E Split Corp 20260416 0 10.84 10.84 10.66 10.73 64214 10.73 down down correct
ENS.TO E Split Corp 20260416 0 17.13 17.33 16.93 17.1 31700 16.9647 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260416 0 10 10.07 9.79 9.83 30700 9.83 down down correct
EQB.TO Equitable Group Inc 20260416 0 117.99 119.09 117.58 118.55 65800 118.55 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260416 0 34.42 34.51 34.39 34.47 18203 34.47 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260416 0 30.33 30.38 30.33 30.38 3100 30.38 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260416 0 41.68 41.84 41.63 41.69 36800 41.69 up up correct
EQX.TO Equinox Gold Corp 20260416 0 20.89 21.17 20.28 20.3 2270951 20.3 down down correct
ERD.TO Erdene Resource Development Corporation 20260416 0 6.79 7.09 6.74 6.8 336600 6.8 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260416 0 1.17 1.18 1.17 1.17 14300 1.17
ERO.TO Ero Copper Corp 20260416 0 41.02 41.29 39.975 40.45 233600 40.45 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260416 0 45.77 45.87 45.77 45.87 800 45.87 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260416 0 50.72 50.72 50.72 50.72 200 50.72
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260416 0 54.41 54.41 54.41 54.41 0 54.41
ESGB.TO BMO ESG Corporate Bond Index ETF 20260416 0 27.71 27.73 27.71 27.73 900 27.73 up up correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260416 0 42.45 42.45 42.24 42.24 2600 42.24 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260416 0 23.81 23.81 23.78 23.8 1400 23.8 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260416 0 58.9 58.9 58.65 58.65 400 58.65 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260416 0 48.02 48.02 48.02 48.02 0 48.02
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260416 0 67.73 67.81 67.73 67.75 700 67.75 up up correct
ESI.TO Ensign Energy Services Inc 20260416 0 3.4 3.47 3.34 3.39 254500 3.39 down down correct
ESM.TO Euro Sun Mining Inc 20260416 0 0.3 0.305 0.29 0.3 97900 0.3
ET.TO Evertz Technologies Limited 20260416 0 16.65 16.93 16.52 16.66 47000 16.66 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260416 0 8.83 8.86 8.58 8.84 77200 8.84 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260416 0 56.97 57.19 56.97 57.08 800 57.08 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260416 0 12.37 12.6 12.37 12.6 2100 12.6 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260416 0 10.65 10.65 10.38 10.65 10300 10.65
ETHX-B.TO CI Galaxy Ethereum ETF 20260416 0 11.47 11.5 11.14 11.49 245000 11.49 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260416 0 18.66 18.66 18.66 18.66 0 18.6101
EVT.TO Economic Investment Trust Limited 20260416 0 22.7 22.7 22.7 22.7 700 22.7
EXE.TO Extendicare Inc 20260416 0 29.52 29.82 29.44 29.78 173100 29.7366 up down incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260416 0 2.68 2.7 2.68 2.68 35700 2.6621
FAR.TO Foraco International SA 20260416 0 2.85 3.05 2.78 2.94 309600 2.94 up up correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260416 0 17.5 17.5 17.5 17.5 2300 17.4155
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260416 0 36.07 36.07 36.07 36.07 0 36.07
FC.TO Firm Capital Mortgage Investment Corporation 20260416 0 12.24 12.28 12.18 12.19 34791 12.1123 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260416 0 39.27 39.35 39.07 39.11 9600 38.8343 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260416 0 52.85 52.85 52.48 52.5 4200 52.5 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260416 0 22.63 22.63 22.48 22.48 6300 22.48 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260416 0 16.07 16.07 16.07 16.07 0 16.0059
FCID.TO Fidelity International High Dividend Index ETF 20260416 0 36.55 36.59 36.46 36.59 3600 36.3881 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260416 0 28.64 28.64 28.53 28.63 8600 28.5768 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20260416 0 46.79 46.94 46.71 46.93 9800 46.93 up up correct
FCIV.TO Fidelity International Value Index ETF 20260416 0 51.8 51.8 51.46 51.67 28500 51.67 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260416 0 15.46 15.46 15.38 15.39 328 15.3128 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260416 0 60.54 60.54 60.54 60.54 800 60.54
FCR-UN.TO First Capital Real Estate Investment Trust 20260416 0 23.5 23.84 23.41 23.59 6535322 23.5134 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260416 0 52.25 52.25 52.25 52.25 0 52.1329
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260416 0 26.65 26.65 26.65 26.65 0 26.65
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260416 0 41.69 41.78 41.69 41.78 200 41.6449 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260416 0 35.86 35.86 35.86 35.86 100 35.7469
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260416 0 67.69 67.69 67.57 67.59 1000 67.59 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260416 0 24.93 25 24.89 24.96 62800 24.96 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260416 0 23.03 23.06 23.02 23.06 85255 23.06 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260416 0 28.87 28.87 28.87 28.87 0 28.87
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260416 0 53.72 53.72 53.72 53.72 0 53.72
FEC.TO Frontera Energy Corporation 20260416 0 13.76 14.01 13.76 13.89 43800 13.89 up up correct
FF.TO First Mining Gold Corp 20260416 0 0.51 0.52 0.5 0.51 1427692 0.51
FFH-PK.TO Fairfax Financial Holdings Limited 20260416 0 25.2 25.2 25.2 25.2 300 25.2
FFH.TO Fairfax Financial Holdings Limited 20260416 0 2395.8201 2428.0801 2370.95 2390.8899 42100 2390.8899 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260416 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260416 0 10.76 10.76 10.69 10.71 124095 10.6478 down down correct
FFN.TO North American Financial 15 Split Corp 20260416 0 9.26 9.32 9.17 9.22 184300 9.1093 down down correct
FGGE.TO Franklin Global Growth Active ETF 20260416 0 24.06 24.06 24.05 24.05 600 24.05 down down correct
FGO-U.TO CI Enhanced Government Bond ETF 20260416 0 10.4 10.4 10.4 10.4 0 10.4
FGO.TO CI Enhanced Government Bond ETF 20260416 0 9.95 9.95 9.93 9.93 2600 9.93 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260416 0 19.01 19.01 19.01 19.01 0 19.01
FHC.TO First Trust Dow Jones Internet ETF 20260416 0 28.87 28.87 28.87 28.87 0 28.87
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260416 0 52.33 52.44 52.07 52.32 1352 52.32 down up incorrect
FHE.TO First Trust Indxx NextG ETF 20260416 0 15.33 15.33 15.33 15.33 0 15.33
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260416 0 23.36 23.36 23.36 23.36 0 23.36
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260416 0 62.36 62.36 61.99 62 2400 62 down up incorrect
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260416 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260416 0 41.97 41.97 41.97 41.97 0 41.97
FHI-B.TO CI Health Care Giants Covered Call ETF 20260416 0 12.34 12.34 12.34 12.34 0 12.34
FHI.TO CI Health Care Giants Covered Call ETF 20260416 0 10.56 10.62 10.56 10.62 3400 10.572 up down incorrect
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260416 0 34.35 34.35 34.35 34.35 0 34.35
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260416 0 56.13 56.13 56.13 56.13 0 56.13
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260416 0 113.65 113.65 113.65 113.65 0 113.65
FID265.TO Fidelity Canadian Growth Company Sr B 20260416 0 129.2862 129.2862 129.0233 129.2862 0 129.2862
FIE.TO iShares Canadian Financial Monthly Income ETF 20260416 0 10.37 10.37 10.3 10.305 63233 10.2654 down down correct
FIG.TO CI Investment Grade Bond ETF 20260416 0 9.48 9.48 9.45 9.45 900 9.4181 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20260416 0 18 18.09 17.7 17.7 43800 17.7 down down correct
FINO.TO Franklin Innovation Active ETF 20260416 0 30.84 30.84 30.74 30.78 700 30.78 down down correct
FINT.TO First Trust International Capital Strength ETF 20260416 0 36.2 36.2 36.2 36.2 0 36.2
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260416 0 18.05 18.08 18.05 18.08 2700 18.0163 up up correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260416 0 17.86 17.86 17.83 17.84 5600 17.7889 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260416 0 18.8 18.81 18.8 18.81 700 18.7603 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260416 0 11.67 11.67 11.67 11.67 2500 11.6121
FLOT-U.TO Purpose Floating Rate Income Fund 20260416 0 5.84 5.84 5.84 5.84 0 5.84
FLOT.TO Purpose Floating Rate Income Fund 20260416 0 6.94 6.94 6.94 6.94 0 6.94
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260416 0 19.27 19.27 19.27 19.27 150 19.2179
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260416 0 57.86 57.86 57.86 57.86 500 57.86
FM.TO First Quantum Minerals Ltd 20260416 0 39.01 39.28 38.28 39.06 1764300 39.06 up up correct
FNV.TO Franco-Nevada Corporation 20260416 0 355.47 356.13 351.8 353.66 211200 353.66 down down correct
FOOD.TO Goodfood Market Corp 20260416 0 0.2 0.21 0.2 0.205 23500 0.205 up up correct
FORA.TO VerticalScope Holdings Inc 20260416 0 2.8 2.87 2.8 2.86 3400 2.86 up up correct
FPR.TO CI Preferred Share ETF 20260416 0 25.89 25.89 25.89 25.89 0 25.8136
FRU.TO Freehold Royalties Ltd 20260416 0 16.98 17.15 16.9 17.05 359510 16.965 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260416 0 8.73 8.82 8.5 8.5 2000 8.5 down down correct
FSB.TO CI Enhanced Short Duration Bond Fund 20260416 0 9.63 9.63 9.6 9.6 1900 9.568 down down correct
FSF.TO CI Global Financial Sector ETF 20260416 0 35.44 35.44 35.44 35.44 0 35.44
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260416 0 16.1 16.1 16.1 16.1 5000 16.0103
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260416 0 40.67 40.67 40.67 40.67 0 40.67
FST.TO First Trust Canadian Capital Strength ETF 20260416 0 76.29 76.29 76.29 76.29 0 76.29
FSV.TO FirstService Corporation 20260416 0 204.86 206.39 203.5 204.51 85500 204.51 down up incorrect
FSY.TO Forsys Metals Corp 20260416 0 0.4 0.41 0.4 0.41 229200 0.41 up down incorrect
FSZ.TO Fiera Capital Corporation 20260416 0 5.71 5.73 5.61 5.61 177400 5.61 down down correct
FT.TO Fortune Minerals Limited 20260416 0 0.12 0.12 0.11 0.12 217900 0.12
FTG.TO Firan Technology Group Corporation 20260416 0 20.66 21.24 20.4 21.15 69400 21.15 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260416 0 10.77 10.775 10.71 10.73 30798 10.6698 down down correct
FTN.TO Financial 15 Split Corp 20260416 0 10.89 10.92 10.76 10.83 121400 10.7057 down down correct
FTS-PF.TO Fortis Inc 20260416 0 22.51 22.7 22.51 22.7 2080 22.7 up up correct
FTS-PG.TO FTS-PG 20260416 0 25.1 25.1 25.07 25.08 3475 25.08 down down correct
FTS-PH.TO Fortis Inc 20260416 0 20 20 20 20 2000 20
FTS-PI.TO Fortis Inc 20260416 0 18.85 18.85 18.85 18.85 100 18.85
FTS-PJ.TO Fortis Inc 20260416 0 21.95 22 21.95 22 2800 22 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260416 0 24.22 24.22 23.89 23.89 3037 23.89 down down correct
FTS-PM.TO Fortis Inc 20260416 0 24.9 24.91 24.88 24.88 2575 24.88 down down correct
FTS.TO Fortis Inc 20260416 0 78.22 78.42 77.33 77.94 1103200 77.94 down down correct
FTT.TO Finning International Inc 20260416 0 88.94 93.39 88.91 92.95 818000 92.95 up up correct
FTU-PB.TO FTU-PB 20260416 0 8.25 8.25 8.25 8.25 0 8.1835
FTU.TO US Financial 15 Split Corp 20260416 0 0.45 0.45 0.45 0.45 0 0.45
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260416 0 37.68 37.68 37.68 37.68 0 37.6047
FURY.TO Fury Gold Mines Limited 20260416 0 0.86 0.86 0.84 0.84 55300 0.84 down down correct
FVI.TO Fortuna Silver Mines Inc 20260416 0 14.5 14.6 14.28 14.31 728900 14.31 down down correct
FVL.TO Freegold Ventures Limited 20260416 0 1.28 1.3 1.26 1.29 438000 1.29 up down incorrect
FXM.TO CI Morningstar Canada Value Index ETF 20260416 0 38.25 38.42 38.25 38.35 3900 38.35 up down incorrect
GAU.TO Galiano Gold Inc 20260416 0 3.56 3.6 3.43 3.43 245100 3.43 down up incorrect
GBAL.TO iShares ESG Balanced ETF Portfolio 20260416 0 59.35 59.35 59.04 59.1 900 59.1 down up incorrect
GBT.TO BMTC Group Inc 20260416 0 13.12 13.12 13.12 13.12 100 13.12
GCBD.TO Guardian Canadian Bond ETF 20260416 0 18.27 18.28 18.27 18.27 3800 18.2232
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260416 0 49.48 49.48 49.48 49.48 100 49.48
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260416 0 33.54 33.54 33.54 33.54 0 33.54
GDC.TO Genesis Land Development Corp 20260416 0 3.4 3.4 3.21 3.4 12700 3.4
GDEP-B.TO Guardian Directed Equity Path ETF 20260416 0 18.13 18.13 18.13 18.13 0 18.0621
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260416 0 18 18 18 18 0 17.9329
GDL.TO Goodfellow Inc 20260416 0 11.74 11.97 11.65 11.66 32000 11.66 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260416 0 17.53 17.54 17.5 17.5 6600 17.382 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260416 0 17.13 17.13 17.13 17.13 0 17.006
GDV-PA.TO Global Dividend Growth Split Corp 20260416 0 10.34 10.37 10.25 10.25 28371 10.25 down down correct
GDV.TO Global Dividend Growth Split Corp 20260416 0 13.14 13.14 12.96 13.08 17500 12.9813 down down correct
GEI.TO Gibson Energy Inc 20260416 0 27.34 27.63 27.25 27.48 1068600 27.48 up up correct
GENM.TO Generation Mining Limited 20260416 0 0.67 0.68 0.65 0.67 569007 0.67
GEO.TO Geodrill Limited 20260416 0 3.11 3.13 3.08 3.12 7000 3.12 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260416 0 81.01 81.01 80.55 80.55 3300 80.55 down down correct
GFL.TO GFL Environmental Inc 20260416 0 53.82 54.68 53.3 53.43 789100 53.43 down down correct
GGD.TO GoGold Resources Inc 20260416 0 2.87 2.89 2.805 2.83 730400 2.83 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260416 0 69.2 69.34 69.13 69.13 2100 69.13 down down correct
GH.TO Gamehost Inc 20260416 0 13.38 13.38 13.38 13.38 2512 13.3301
GIB-A.TO CGI Inc 20260416 0 102.65 104.38 102.39 103.24 642800 103.24 up up correct
GIL.TO Gildan Activewear Inc 20260416 0 78.77 79.04 77.86 78.1 481100 78.1 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260416 0 37.53 37.56 37.4 37.4 1800 37.4 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260416 0 33.855 33.855 33.81 33.81 1100 33.81 down down correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260416 0 40.05 40.05 40.05 40.05 0 40.05
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260416 0 37.02 37.02 37.02 37.02 0 37.02
GLO.TO Global Atomic Corporation 20260416 0 0.84 0.85 0.82 0.85 1351500 0.85 up down incorrect
GMX.TO Globex Mining Enterprises Inc 20260416 0 2.4 2.4 2.32 2.32 16700 2.32 down down correct
GOLD.TO GoldMining Inc 20260416 0 1.8 1.84 1.78 1.84 506100 1.84 up up correct
GOOS.TO Canada Goose Holdings Inc 20260416 0 15.77 15.95 15.75 15.78 38400 15.78 up up correct
GRA.TO NanoXplore Inc 20260416 0 2.25 2.28 2.17 2.2 113300 2.2 down down correct
GRC.TO Gold Springs Resource Corp 20260416 0 0.07 0.08 0.07 0.07 168800 0.07
GRID.TO Tantalus Systems Holding Inc 20260416 0 6.1 6.18 5.8 6 159900 6 down down correct
GRN.TO Greenlane Renewables Inc 20260416 0 0.24 0.24 0.23 0.235 43100 0.235 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20260416 0 93.01 95 92.16 92.48 85893 92.1799 down down correct
GSY.TO goeasy Ltd 20260416 0 33.04 34.5 33 33.13 234687 33.13 up up correct
GTE.TO Gran Tierra Energy Inc 20260416 0 10.68 11.15 10.68 11.04 39400 11.04 up up correct
GUD.TO Knight Therapeutics Inc 20260416 0 7.65 7.73 7.58 7.67 114300 7.67 up up correct
GURU.TO Guru Organic Energy Corp 20260416 0 4.52 4.58 4.5 4.5 2000 4.5 down down correct
GVC.TO Glacier Media Inc 20260416 0 0.33 0.33 0.33 0.33 10000 0.33
GWO-PG.TO GWO-PG 20260416 0 22.87 23 22.85 22.97 3400 22.97 up up correct
GWO-PH.TO GWO-PH 20260416 0 21.42 21.42 21.35 21.35 500 21.35 down down correct
GWO-PI.TO Great-West Lifeco Inc 20260416 0 20.05 20.17 20.05 20.17 1701 20.17 up up correct
GWO-PL.TO GWO-PL 20260416 0 24.87 24.87 24.87 24.87 300 24.87
GWO-PM.TO GWO-PM 20260416 0 25.19 25.19 25.07 25.07 2301 25.07 down down correct
GWO-PN.TO Great-West Lifeco Inc 20260416 0 19.2 19.2 19.2 19.2 900 19.2
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260416 0 23.97 24 23.97 24 1900 24 up down incorrect
GWO-PQ.TO Great-West Lifeco Inc 20260416 0 22.6 22.6 22.6 22.6 0 22.6
GWO-PR.TO GWO-PR 20260416 0 21.35 21.35 21.35 21.35 400 21.35
GWO-PS.TO Great-West Lifeco Inc 20260416 0 23.21 23.21 23.21 23.21 100 23.21
GWO-PT.TO Great-West Lifeco Inc 20260416 0 22.81 22.81 22.79 22.79 300 22.79 down up incorrect
GWO.TO Great-West Lifeco Inc 20260416 0 70.73 70.91 69.52 69.57 821700 69.57 down up incorrect
H.TO Hydro One Limited 20260416 0 58.15 58.58 57.57 58.58 1263700 58.58 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260416 0 10.23 10.23 10.19 10.21 7800 10.1762 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20260416 0 35 35.01 35 35.01 400 35.01 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20260416 0 8.98 9.01 8.97 9.01 1600 8.9821 up up correct
HAF.TO Horizons Active Global Fixed Income ETF 20260416 0 6.96 6.96 6.96 6.96 300 6.9312
HAI.TO Haivision Systems Inc 20260416 0 7.33 7.33 6.9 6.93 34600 6.93 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260416 0 30.12 30.12 30.12 30.12 386 30.12
HAZ.TO Horizons Active Global Dividend ETF 20260416 0 43.6 43.62 43.33 43.46 3600 43.46 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260416 0 32.61 32.61 32.61 32.61 0 32.61
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260416 0 17.94 17.94 17.89 17.89 2100 17.8549 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260416 0 50.23 50.23 50.05 50.12 13700 50.12 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260416 0 6.98 7.1 6.98 7.05 49800 7.05 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260416 0 12.47 12.47 12.47 12.47 0 12.3969
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260416 0 12.61 12.61 12.61 12.61 0 12.61
HBF.TO Harvest Brand Leaders Plus Income ETF 20260416 0 10.61 10.71 10.61 10.7 23600 10.626 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260416 0 42.66 43.52 42.66 43.52 100 43.52 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260416 0 59.01 59.2 58.36 59.04 2600 59.04 up up correct
HBLK.TO Blockchain Technologies ETF 20260416 0 23.17 23.37 22.73 23.37 2500 23.37 up up correct
HBM.TO Hudbay Minerals Inc 20260416 0 34.19 34.59 33.71 34.17 1267200 34.17 down down correct
HBP.TO Helix BioPharma Corp 20260416 0 1.62 2 1.62 2 10700 2 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260416 0 44.03 44.03 43.3 43.61 21275 43.61 down up incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260416 0 37.15 37.15 37.15 37.15 0 37.054
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260416 0 41.22 41.22 40.84 40.98 40400 40.8476 down up incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260416 0 10.98 10.98 10.89 10.89 600 10.89 down up incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20260416 0 15 15 15 15 4200 14.9649
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260416 0 31.53 31.93 31.53 31.93 1300 31.93 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260416 0 27.42 27.42 27.42 27.42 0 27.42
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260416 0 22.18 22.25 22.1 22.14 137100 21.9542 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260416 0 14.37 14.38 14.37 14.38 300 14.38 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260416 0 19.66 19.72 19.66 19.72 9440 19.72 up down incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20260416 0 17.75 17.75 17.67 17.69 9572 17.69 down up incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20260416 0 13.29 13.29 13.05 13.11 73492 13.11 down up incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260416 0 61.63 61.97 61.19 61.24 20850 61.24 down up incorrect
HERO.TO Evolve E-Gaming Index ETF 20260416 0 39.24 39.24 39.24 39.24 100 39.24
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260416 0 62.47 62.47 61.98 62.03 2900 62.03 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20260416 0 14.1 14.13 14.07 14.07 13340 14.07 down down correct
HFG.TO Hamilton Global Financials ETF 20260416 0 32.22 32.46 32.22 32.42 800 32.3485 up up correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260416 0 11.01 11.01 11.01 11.01 0 11.01
HFPC-U.TO Helios Fairfax Partners Corporation 20260416 0 2.09 2.09 1.8 1.85 16800 1.85 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260416 0 10.08 10.08 10.07 10.075 48599 10.0456 down down correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260416 0 9.61 9.82 9.49 9.76 290807 9.76 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260416 0 101.84 101.91 101.55 101.55 9600 101.55 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260416 0 5.5 5.5 5.45 5.49 6800 5.4431 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260416 0 22.43 22.43 22.28 22.32 9359 22.2849 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260416 0 136.1 137.77 133 133.75 86328 133.75 down down correct
HGY.TO Horizons Gold Yield ETF 20260416 0 17 17 16.87 16.93 60573 16.8302 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260416 0 8.37 8.37 8.33 8.33 700 8.2677 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260416 0 7.86 7.86 7.83 7.84 1996 7.84 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260416 0 7.14 7.15 7.07 7.08 469423 7.0182 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260416 0 7.54 7.55 7.5 7.505 4944 7.4472 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260416 0 9.25 9.3 9.25 9.26 78241 9.26 up up correct
HLF.TO High Liner Foods Incorporated 20260416 0 14.06 14.22 14.04 14.04 44000 14.04 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260416 0 26.45 27.15 26.45 27.15 3700 27.15 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260416 0 35.44 35.47 35.44 35.47 700 35.47 up up correct
HLS.TO HLS Therapeutics Inc 20260416 0 4.5 4.55 4.44 4.55 1700 4.55 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260416 0 10.29 10.35 10.28 10.34 3400 10.34 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260416 0 5.48 5.48 5.48 5.48 0 5.48
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260416 0 7.57 7.57 7.38 7.45 5700 7.45 down up incorrect
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260416 0 9.72 9.72 9.68 9.68 2000 9.655 down up incorrect
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260416 0 5.1 5.11 4.95 4.97 2149500 4.97 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260416 0 9.86 10.18 9.85 10.15 2934400 10.15 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260416 0 1.56 1.57 1.46 1.51 14229300 1.51 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260416 0 13.05 13.19 12.96 13.05 65977 13.05
HOM-U.TO BSR Real Estate Investment Trust 20260416 0 11.8 12.08 11.68 12.08 15062 12.0337 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20260416 0 16.03 16.34 16.02 16.34 10151 16.2775 up up correct
HOT-U.TO HOT-U 20260416 0 0.45 0.48 0.45 0.47 152300 0.47 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260416 0 0.45 0.48 0.45 0.47 152289 0.47 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260416 0 19.95 21.25 19.95 20.48 2764800 20.48 up down incorrect
HPF.TO Harvest Energy Leaders Plus Income ETF 20260416 0 3.74 3.77 3.74 3.765 659 3.7407 up down incorrect
HPR.TO Horizons Active Preferred Share ETF 20260416 0 10.55 10.55 10.51 10.55 42700 10.5062
HPS-A.TO Hammond Power Solutions Inc 20260416 0 221.48 225.75 213.34 219.17 98500 219.17 down up incorrect
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260416 0 4.91 4.91 4.91 4.91 0 4.91
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260416 0 6.11 6.16 6.04 6.07 1480894 6.07 down up incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260416 0 31.62 31.95 31.29 31.79 488476 31.79 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260416 0 10.6 10.75 10.47 10.51 1126104 10.4603 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260416 0 118.51 118.65 118.36 118.36 47000 118.36 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260416 0 10.59 10.64 10.52 10.55 306968 10.55 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260416 0 85.19 85.42 85.17 85.24 1700 85.24 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260416 0 32.35 32.51 32.14 32.41 136486 32.41 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260416 0 118.72 118.78 118.64 118.75 7900 118.75 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260416 0 19.28 19.28 19.28 19.28 0 19.1369
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260416 0 21.22 21.22 21.22 21.22 100 21.0678
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260416 0 18.84 19 18.73 19 42000 18.8457 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260416 0 44.35 44.35 44.35 44.35 0 44.35
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260416 0 60.85 60.85 60.85 60.85 0 60.85
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260416 0 16.82 16.82 16.82 16.82 0 16.82
HUBL.TO Harvest US Bank Leaders Income ETF 20260416 0 14.35 14.35 14.3 14.33 5100 14.2296 down down correct
HUC.TO Horizons Crude Oil ETF 20260416 0 25.06 25.22 25.06 25.08 10100 25.08 up up correct
HUG.TO Horizons Gold ETF 20260416 0 35.45 35.45 35.25 35.32 9100 35.32 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20260416 0 86.22 86.33 86.22 86.33 300 86.33 up up correct
HULC.TO Horizons US Large Cap Index ETF 20260416 0 118.29 118.33 118.05 118.3 2000 118.3 up up correct
HUN.TO Horizons Natural Gas ETF 20260416 0 7.53 7.64 7.53 7.64 3100 7.64 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260416 0 62.59 62.62 61.3 62.09 13500 62.09 down down correct
HUT.TO Hut 8 Mining Corp 20260416 0 97.95 97.95 93.39 97.2 786500 97.2 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260416 0 19.71 19.88 19.71 19.86 38000 19.7283 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260416 0 20.11 20.56 19.96 20.11 170548 20.11
HUZ.TO Horizons Silver ETF 20260416 0 32.55 32.55 32.21 32.43 11300 32.43 down up incorrect
HWO.TO High Arctic Energy Services Inc 20260416 0 0.88 0.88 0.86 0.86 12800 0.86 down up incorrect
HWX.TO Headwater Exploration Inc 20260416 0 12.06 12.32 12.06 12.1 708800 12.1 up down incorrect
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260416 0 45.57 45.57 45.57 45.57 600 45.57
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260416 0 62.99 62.99 62.42 62.63 11300 62.63 down up incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260416 0 53.96 54.13 53.75 53.9 6700 53.9 down up incorrect
HXH.TO Horizons Cdn High Dividend Index ETF 20260416 0 75.79 75.79 75.7 75.7 1100 75.7 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260416 0 75.4 75.72 75.28 75.66 1900 75.66 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260416 0 103.6 103.95 103.05 103.73 34400 103.73 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260416 0 99.87 99.89 99.4 99.75 24200 99.75 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260416 0 68.85 68.85 67.92 68.06 4400 68.06 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260416 0 11.01 11.01 11.01 11.01 0 10.9644
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260416 0 3.17 3.29 3.17 3.24 1056012 3.24 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260416 0 89.83 90.56 86.81 88.1 134943 88.1 down down correct
IAG.TO iA Financial Corporation Inc 20260416 0 172.58 173.88 170.94 171.03 203600 171.03 down down correct
ICE.TO Canlan Ice Sports Corp 20260416 0 4.15 4.15 3.95 3.95 5600 3.95 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260416 0 9.39 9.4 9.36 9.4 5200 9.3563 up up correct
IFA.TO iFabric Corp 20260416 0 3.9 3.9 3.74 3.88 39300 3.88 down down correct
IFC-PA.TO Intact Financial Corporation 20260416 0 22.66 22.66 22.66 22.66 0 22.66
IFC-PC.TO Intact Financial Corporation 20260416 0 25.5 25.5 25.45 25.48 3900 25.48 down down correct
IFC-PE.TO Intact Financial Corporation 20260416 0 23.45 23.45 23.45 23.45 0 23.45
IFC-PF.TO Intact Financial Corporation 20260416 0 23.68 23.68 23.68 23.68 1000 23.68
IFC-PG.TO Intact Financial Corporation 20260416 0 25.5 25.5 25.5 25.5 2500 25.5
IFC-PI.TO Intact Financial Corporation 20260416 0 24.26 24.26 24.23 24.23 21500 24.23 down down correct
IFC.TO Intact Financial Corporation 20260416 0 259.32 260 256.85 257.28 247400 257.28 down down correct
IFP.TO Interfor Corporation 20260416 0 10.09 10.27 9.73 9.8 215000 9.8 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260416 0 7.6 7.6 7.6 7.6 0 7.6
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260416 0 17.24 17.24 17.24 17.24 0 17.24
IGB.TO Purpose Global Bond Class 20260416 0 18.21 18.22 18.2 18.2 19000 18.1276 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260416 0 16.5 16.5 16.5 16.5 0 16.4442
IGM.TO IGM Financial Inc 20260416 0 72.99 73.75 72.86 72.99 562000 72.99
III.TO Imperial Metals Corporation 20260416 0 8.24 8.33 8.05 8.14 145500 8.14 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260416 0 13.4 13.42 13.32 13.33 454658 13.2966 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260416 0 8.82 8.82 8.82 8.82 900 8.7808
IMG.TO IAMGOLD Corporation 20260416 0 27.15 27.19 25.8 25.89 1288100 25.89 down down correct
IMO.TO Imperial Oil Limited 20260416 0 171.89 173.91 171.32 172.07 557000 172.07 up up correct
IMP.TO Intermap Technologies Corporation 20260416 0 2.02 2.2 1.95 2.13 175400 2.13 up up correct
INC-UN.TO Income Financial Trust 20260416 0 8.25 8.25 8.25 8.25 0 8.1756
INO-UN.TO Inovalis Real Estate Investment Trust 20260416 0 0.8 0.83 0.79 0.82 279200 0.82 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260416 0 18.3 18.3 18.3 18.3 0 18.3
IPCO.TO International Petroleum Corporation 20260416 0 35.96 36.56 35.96 36.23 197400 36.23 up down incorrect
IPO.TO InPlay Oil Corp 20260416 0 15.21 15.68 15.21 15.47 210300 15.47 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260416 0 34.6 34.6 34.6 34.6 200 34.6
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260416 0 37.64 37.69 37.64 37.66 500 37.66 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20260416 0 13.19 13.19 13.19 13.19 0 13.19
ITH.TO International Tower Hill Mines Ltd 20260416 0 3.57 3.63 3.48 3.49 22000 3.49 down down correct
IVN.TO Ivanhoe Mines Ltd 20260416 0 12.63 12.65 12.31 12.48 2280500 12.48 down down correct
IVQ.TO Invesque Inc 20260416 0 0.13 0.145 0.13 0.145 15000 0.145 up up correct
JAG.TO Jaguar Mining Inc 20260416 0 7.38 7.49 7.31 7.38 80900 7.38
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260416 0 46.81 46.81 46.71 46.71 300 46.71 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260416 0 73 73.1 72.98 73.1 800 73.1 up up correct
JFS-UN.TO JFT Strategies Fund 20260416 0 27.85 27.85 27.85 27.85 100 27.85
JOY.TO Journey Energy Inc 20260416 0 4.86 5.1 4.86 5.04 302300 5.04 up up correct
JWEL.TO Jamieson Wellness Inc 20260416 0 34.12 34.43 33.92 33.98 95300 33.98 down down correct
K.TO Kinross Gold Corporation 20260416 0 46.35 46.57 45.72 46.47 2345900 46.47 up up correct
KBL.TO K-Bro Linen Inc 20260416 0 37.49 37.77 36.99 37.71 42989 37.6101 up up correct
KEI.TO Kolibri Global Energy Inc 20260416 0 7.1 7.2 7.04 7.2 13500 7.2 up up correct
KEL.TO Kelt Exploration Ltd 20260416 0 8.62 8.72 8.48 8.51 362000 8.51 down down correct
KEY.TO Keyera Corp 20260416 0 48.99 49.7 48.8 49.25 1018500 49.25 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260416 0 78.44 78.44 77.61 77.8 14000 77.8 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260416 0 74.25 74.25 74.25 74.25 101 74.25
KILO.TO Purpose Gold Bullion Fund 20260416 0 68.75 68.75 68.28 68.47 12800 68.47 down down correct
KITS.TO Kits Eyecare Ltd 20260416 0 15.25 15.28 14.96 14.96 45900 14.96 down down correct
KLS.TO Kelso Technologies Inc 20260416 0 0.14 0.15 0.14 0.15 70500 0.15 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260416 0 17.05 17.31 16.96 16.98 398600 16.9198 down down correct
KNT.TO K92 Mining Inc 20260416 0 26.13 26.66 26.11 26.15 371700 26.15 up up correct
KPT.TO KP Tissue Inc 20260416 0 11.23 11.3 11.17 11.3 2100 11.3 up up correct
KRN.TO Karnalyte Resources Inc 20260416 0 0.33 0.33 0.31 0.31 156100 0.31 down down correct
KXS.TO Kinaxis Inc 20260416 0 147.66 149.62 146.05 146.61 94200 146.61 down up incorrect
L.TO Loblaw Companies Limited 20260416 0 62.22 62.32 60.82 61.02 1149300 61.02 down up incorrect
LABS.TO MediPharm Labs Corp 20260416 0 0.065 0.07 0.06 0.065 171400 0.065
LAC.TO Lithium Americas Corp 20260416 0 6.37 6.69 6.23 6.68 1532450 6.68 up down incorrect
LAM.TO Laramide Resources Ltd 20260416 0 0.77 0.78 0.74 0.76 646000 0.76 down down correct
LAS-A.TO Lassonde Industries Inc 20260416 0 230.22 232.78 230 230.21 2800 230.21 down down correct
LB-PH.TO LB-PH 20260416 0 25 25 24.96 24.96 1000 24.96 down down correct
LB.TO Laurentian Bank of Canada 20260416 0 40.13 40.18 40.08 40.11 72200 40.11 down down correct
LBS-PA.TO LBS-PA 20260416 0 10.59 10.59 10.54 10.56 60350 10.56 down down correct
LBS.TO Life & Banc Split Corp 20260416 0 13.65 13.75 13.49 13.6801 295320 11.7972 up up correct
LCFS.TO Tidewater Renewables Ltd 20260416 0 8.6 8.69 8.48 8.53 7500 8.53 down up incorrect
LCS-PA.TO LCS-PA 20260416 0 10.62 10.63 10.61 10.62 46715 10.4457
LCS.TO Brompton Lifeco Split Corp 20260416 0 9.75 9.75 9.56 9.74 13000 9.6676 down up incorrect
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260416 0 22.19 22.21 22.16 22.21 3700 22 up down incorrect
LEAD.TO Evolve Future Leadership Hedged 20260416 0 20.23 20.23 20.23 20.23 0 20.0195
LFE-PB.TO Canadian Life Companies Split Corp 20260416 0 10.62 10.71 10.59 10.61 36068 10.5517 down up incorrect
LFE.TO Canadian Life Companies Split Corp 20260416 0 7.41 7.43 7.29 7.37 139400 7.2744 down down correct
LGD.TO Liberty Gold Corp 20260416 0 1.48 1.51 1.45 1.48 828500 1.48
LGO.TO Largo Resources Ltd 20260416 0 1.83 1.84 1.78 1.8 96100 1.8 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260416 0 29.59 29.59 29.02 29.03 214700 29.03 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260416 0 22.48 22.48 22.24 22.3 3731 22.059 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260416 0 18.47 18.47 18.47 18.47 0 18.2691
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260416 0 17.83 17.85 17.69 17.72 44700 17.5216 down down correct
LNF.TO Leon's Furniture Limited 20260416 0 26.71 26.71 26.11 26.11 10200 26.11 down down correct
LNR.TO Linamar Corporation 20260416 0 80 81.48 79.5 80.5 349300 80.5 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260416 0 40.44 40.44 40.44 40.44 0 40.44
LS.TO Middlefield Healthcare & Life Sciences ETF 20260416 0 11.36 11.36 11.18 11.21 8546 11.21 down down correct
LSPD.TO Lightspeed POS Inc 20260416 0 13.25 13.27 12.98 13.06 521100 13.06 down down correct
LUC.TO Lucara Diamond Corp 20260416 0 0.28 0.28 0.28 0.28 108500 0.28
LUG.TO Lundin Gold Inc 20260416 0 111.77 113.05 110.64 112.26 246400 112.26 up up correct
LUN.TO Lundin Mining Corporation 20260416 0 40.99 41.23 39.91 41.01 2069200 41.01 up up correct
MAL.TO Magellan Aerospace Corporation 20260416 0 25.98 26.05 24.52 24.52 30300 24.52 down up incorrect
MARI.TO Marimaca Copper Corp 20260416 0 8.84 8.98 8.77 8.89 189200 8.89 up down incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20260416 0 29.32 29.32 29.14 29.17 4948 29.17 down down correct
MBX.TO Microbix Biosystems Inc 20260416 0 0.24 0.24 0.24 0.24 100900 0.24
MCB.TO McCoy Global Inc 20260416 0 2.5 2.59 2.5 2.57 14900 2.57 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260416 0 57.62 57.62 57.62 57.62 0 57.62
MCON.TO Mackenzie Conservative Allocation ETF 20260416 0 24.37 24.37 24.37 24.37 0 24.37
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260416 0 19.93 19.93 19.93 19.93 100 19.8769
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260416 0 68.13 68.13 67.68 67.68 300 67.68 down down correct
MDI.TO Major Drilling Group International Inc 20260416 0 17.9 18.21 17.52 17.55 139800 17.55 down down correct
MDNA.TO Medicenna Therapeutics Corp 20260416 0 0.6 0.64 0.59 0.6 347100 0.6
MDP.TO Medexus Pharmaceuticals Inc 20260416 0 4.07 4.15 4.05 4.13 20600 4.13 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20260416 0 11 11 11 11 975 11
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260416 0 40.63 40.85 40.36 40.72 3712 40.72 up up correct
MEQ.TO Mainstreet Equity Corp 20260416 0 181.11 182.99 180.2 181.63 4300 181.55 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260416 0 21.97 22.06 21.97 22.03 2000 22.03 up up correct
MFC-PC.TO Manulife Financial Corporation 20260416 0 21.1 21.32 21.1 21.2 6800 21.2 up up correct
MFC-PF.TO Manulife Financial Corporation 20260416 0 20.95 20.95 20.95 20.95 4000 20.95
MFC-PI.TO MFC-PI 20260416 0 25.97 26 25.97 26 2700 26 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260416 0 25.95 26 25.95 26 5600 26 up up correct
MFC-PK.TO Manulife Financial Corporation 20260416 0 25.73 25.75 25.73 25.75 600 25.75 up up correct
MFC-PL.TO Manulife Financial Corporation 20260416 0 25.34 25.35 25.34 25.35 5200 25.35 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20260416 0 24.92 25 24.9 25 3400 25 up up correct
MFC-PN.TO Manulife Financial Corporation 20260416 0 24.37 24.37 24.35 24.35 1250 24.35 down down correct
MFC-PP.TO MFC-PP 20260416 0 20.9 20.9 20.9 20.9 500 20.9
MFC-PQ.TO MFC-PQ 20260416 0 25.67 25.74 25.67 25.71 910 25.71 up up correct
MFC.TO Manulife Financial Corporation 20260416 0 53.33 53.55 52.72 52.98 1827500 52.98 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260416 0 48.0484 48.2496 47.9538 48.0484 0 48.0484
MFI.TO Maple Leaf Foods Inc 20260416 0 29.51 29.71 29.33 29.68 234300 29.68 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20260416 0 15.7 15.7 15.69 15.695 2000 15.5918 down down correct
MG.TO Magna International Inc 20260416 0 77.52 78.75 77.13 77.77 862400 77.77 up up correct
MGA.TO Mega Uranium Ltd 20260416 0 0.75 0.79 0.75 0.79 986200 0.79 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260416 0 16.75 16.75 16.75 16.75 0 16.6972
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260416 0 15.93 15.94 15.92 15.92 3900 15.8788 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260416 0 34.77 34.77 34.77 34.77 0 34.77
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260416 0 19.5 19.5 19.2 19.4 4500 19.3435 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260416 0 17.63 17.69 17.63 17.66 31628 17.6147 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260416 0 43.635 43.635 43.57 43.57 3900 43.57 down down correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260416 0 46.88 46.88 46.74 46.74 700 46.74 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260416 0 38.42 38.42 38.22 38.22 1500 38.22 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260416 0 19.04 19.07 19.02 19.04 19100 18.9933
MKP.TO MCAN Mortgage Corporation 20260416 0 24.24 24.24 24 24.07 40800 24.07 down up incorrect
MMP-UN.TO Precious Metals And Mining Trust 20260416 0 4.3 4.3 4.3 4.3 3323 4.2891
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260416 0 61.62 61.62 60.19 60.79 5300 60.79 down up incorrect
MNT-U.TO MNT-U 20260416 0 49.25 49.25 49.25 49.25 0 49.25
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260416 0 68.05 68.09 67.3 67.41 26600 67.41 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260416 0 4.65 4.65 4.65 4.65 0 4.65
MPC.TO Madison Pacific Properties Inc 20260416 0 4.81 4.81 4.81 4.81 0 4.81
MPCT-UN.TO Dream Impact Trust 20260416 0 1.78 1.88 1.78 1.86 37500 1.86 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260416 0 0.05 0.05 0.05 0.05 18800 0.05
MRC.TO Morguard Corporation 20260416 0 117.92 117.92 117.66 117.66 800 117.66 down down correct
MRD.TO Melcor Developments Ltd 20260416 0 18.35 18.5 18.25 18.5 15700 18.5 up up correct
MRE.TO Martinrea International Inc 20260416 0 8.96 9.29 8.96 9.22 94000 9.22 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260416 0 17.8 17.99 17.65 17.65 20948 17.5818 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260416 0 6.59 6.6 6.59 6.6 3802 6.58 up up correct
MRU.TO Metro Inc 20260416 0 92.93 93.05 91 91.16 581700 91.16 down down correct
MSV.TO Minco Silver Corporation 20260416 0 0.47 0.48 0.47 0.48 9400 0.48 up up correct
MTL.TO Mullen Group Ltd 20260416 0 17.6 17.86 17.58 17.77 159000 17.7087 up up correct
MTY.TO MTY Food Group Inc 20260416 0 38.85 39.35 38.48 38.66 48400 38.66 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260416 0 17.96 18.05 17.96 18.04 43100 17.9861 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260416 0 69.35 69.35 69.35 69.35 0 69.35
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260416 0 60.69 60.69 60.69 60.69 0 60.69
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260416 0 58.74 58.74 58.74 58.74 0 58.74
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260416 0 50.84 50.84 50.84 50.84 0 50.84
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260416 0 38.35 38.35 38.35 38.35 0 38.35
MUX.TO McEwen Mining Inc 20260416 0 33.88 34.29 33.36 33.86 35900 33.86 down down correct
MX.TO Methanex Corporation 20260416 0 79.57 80.6 78.73 79.94 227800 79.94 up up correct
MXG.TO Maxim Power Corp 20260416 0 4.34 4.42 4.34 4.42 7500 4.42 up up correct
NA-PC.TO National Bank of Canada 20260416 0 26.29 26.29 26.27 26.27 1000 26.27 down up incorrect
NA-PE.TO National Bank of Canada 20260416 0 25.55 25.55 25.49 25.49 4568 25.49 down up incorrect
NA-PG.TO National Bank of Canada 20260416 0 26.5 26.5 26.47 26.5 4600 26.5
NA-PS.TO National Bank of Canada 20260416 0 25.99 25.99 25.99 25.99 100 25.99
NA.TO National Bank of Canada 20260416 0 201.31 201.41 198.98 199.08 549800 199.08 down up incorrect
NALT.TO NBI Liquid Alternatives ETF 20260416 0 23.5 23.5 23.45 23.45 900 23.45 down up incorrect
NANO.TO Nano One Materials Corp 20260416 0 1.02 1.04 0.95 0.99 206500 0.99 down down correct
NCF.TO Northcliff Resources Ltd 20260416 0 0.36 0.385 0.36 0.375 143400 0.375 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20260416 0 41.63 41.63 41.63 41.63 0 41.5594
NDM.TO Northern Dynasty Minerals Ltd 20260416 0 2.66 2.78 2.63 2.76 1870400 2.76 up up correct
NEO.TO Neo Performance Materials Inc 20260416 0 23.16 23.57 22.6 23.21 291000 23.21 up up correct
NEXT.TO NextSource Materials Inc 20260416 0 0.32 0.33 0.31 0.31 121200 0.31 down down correct
NFI.TO NFI Group Inc 20260416 0 19.68 20.17 19.32 20.08 395600 20.08 up up correct
NG.TO NovaGold Resources Inc 20260416 0 13.77 13.98 13.69 13.88 580900 13.88 up up correct
NGPE.TO NBI Global Private Equity ETF 20260416 0 46.75 46.75 46.57 46.57 1500 46.57 down down correct
NHYB.TO NBI High Yield Bond ETF 20260416 0 21.72 21.72 21.72 21.72 300 21.6302
NINT.TO NBI Active International Equity ETF 20260416 0 27.41 27.41 27.41 27.41 0 27.41
NOA.TO North American Construction Group Ltd 20260416 0 20.28 20.28 19.32 19.34 64500 19.34 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260416 0 49.5 49.5 49.5 49.5 0 49.5
NPI-PA.TO NPI-PA 20260416 0 24.4 24.54 24.4 24.54 200 24.54 up up correct
NPI-PB.TO NPI-PB 20260416 0 22.91 22.91 22.9 22.9 400 22.9 down down correct
NPI.TO Northland Power Inc 20260416 0 23.45 23.45 22.83 22.9 1607838 22.841 down down correct
NPK.TO Verde Agritech Plc 20260416 0 1.08 1.1 1.06 1.09 30400 1.09 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260416 0 26.7 26.74 26.67 26.67 2800 26.5711 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260416 0 27.96 27.96 27.81 27.94 3100 27.9095 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260416 0 22.46 22.46 22.42 22.42 600 22.3601 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260416 0 22.61 22.61 22.53 22.53 4900 22.4702 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260416 0 47.74 47.74 47.74 47.74 100 47.74
NSGE.TO NBI Sustainable Global Equity ETF 20260416 0 41.62 41.62 41.62 41.62 1150 41.62
NTR.TO Nutrien Ltd 20260416 0 101.2 102.36 101.04 102.15 1287100 102.15 up down incorrect
NUAG.TO New Pacific Metals Corp 20260416 0 7.32 7.45 7.09 7.41 238300 7.41 up down incorrect
NUBF.TO NBI Unconstrained Fixed Income ETF 20260416 0 21.2 21.2 21.19 21.19 600 21.1203 down up incorrect
NUSA.TO NBI Active U.S. Equity ETF 20260416 0 49.58 49.58 49.43 49.49 3200 49.49 down up incorrect
NVO.TO Novo Resources Corp 20260416 0 0.085 0.085 0.08 0.08 1090900 0.08 down down correct
NWC.TO The North West Company Inc 20260416 0 53.09 53.24 52.52 52.72 120500 52.72 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260416 0 5.73 5.85 5.72 5.81 621866 5.7785 up up correct
NXE.TO NexGen Energy Ltd 20260416 0 17.1 17.5 17.02 17.39 2458900 17.39 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260416 0 9.32 9.48 9.32 9.48 10700 9.48 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260416 0 6.94 7.07 6.94 7.06 26800 6.9525 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260416 0 8.08 8.19 8.05 8.13 206828 8.0759 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260416 0 16.85 16.85 16.85 16.85 0 16.85
OBE.TO Obsidian Energy Ltd 20260416 0 13.08 13.95 13.08 13.89 526700 13.89 up up correct
OGC.TO OceanaGold Corporation 20260416 0 45.83 46.45 45.6 45.75 554300 45.75 down down correct
OGD.TO Orbit Garant Drilling Inc 20260416 0 1.88 1.91 1.88 1.9 6100 1.9 up up correct
OGI.TO OrganiGram Holdings Inc 20260416 0 2.08 2.1 2.05 2.07 69600 2.07 down down correct
OLA.TO Orla Mining Ltd 20260416 0 22.44 22.78 21.45 22.04 996100 22.04 down down correct
OLY.TO Olympia Financial Group Inc 20260416 0 121.8 123.11 121.8 123.11 1500 122.5172 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20260416 0 49.17 49.17 49.14 49.14 600 49.0417 down down correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260416 0 26.43 26.43 26.43 26.43 0 26.43
ONEQ.TO ONE Global Equity ETF 20260416 0 53.54 53.54 53.54 53.54 0 53.54
ONEX.TO Onex Corporation 20260416 0 114.01 115.11 112.22 113.09 85000 113.09 down down correct
OR.TO Osisko Gold Royalties Ltd 20260416 0 55.47 56.165 55.16 56.05 355700 56.05 up up correct
ORV.TO Orvana Minerals Corp 20260416 0 1.96 1.99 1.89 1.91 312300 1.91 down down correct
OTEX.TO Open Text Corporation 20260416 0 32.05 32.4 31.63 31.82 850100 31.82 down down correct
OVV.TO Ovintiv Inc 20260416 0 75.41 77.16 75.41 76.29 191900 76.29 up up correct
PAAS.TO Pan American Silver Corp 20260416 0 79.64 79.82 77.41 77.57 913300 77.57 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260416 0 18.51 18.54 18.51 18.54 1300 18.4015 up up correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260416 0 16.44 16.44 16.44 16.44 400 16.381
PBH.TO Premium Brands Holdings Corporation 20260416 0 84.06 84.8 83.3 83.81 142000 83.81 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260416 0 64.84 64.84 64.84 64.84 100 64.84
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260416 0 50.01 50.01 50.01 50.01 100 50.01
PBL.TO Pollard Banknote Limited 20260416 0 18 18.05 17.93 17.95 11900 17.95 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260416 0 16 16.24 15.99 16.24 54374 16.1984 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260416 0 18.26 18.26 18.23 18.25 7300 18.25 down down correct
PD.TO Precision Drilling Corporation 20260416 0 122.4 124.73 120.86 121.55 121000 121.55 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20260416 0 45.56 45.56 45.43 45.43 500 45.2988 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260416 0 40.85 40.96 40.85 40.92 4400 40.8151 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260416 0 9.49 9.51 9.48 9.5 32200 9.4052 up up correct
PDV-PA.TO PDV-PA 20260416 0 11.15 11.15 11.15 11.15 0 11.0933
PDV.TO Prime Dividend Corp 20260416 0 12.17 12.17 12.17 12.17 0 12.0768
PET.TO Pet Valu Holdings Ltd 20260416 0 21.27 21.54 21.12 21.13 130500 21.13 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20260416 0 25.2 25.69 25.2 25.27 995400 25.1633 up down incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260416 0 28.1 28.1 27.69 27.69 3100 27.69 down up incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260416 0 10.08 10.08 10.06 10.08 19100 10.0282
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260416 0 19.49 19.49 19.48 19.48 21300 19.4412 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260416 0 21.84 21.88 21.75 21.815 1300 21.815 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260416 0 16.18 16.18 16.07 16.15 21800 16.15 down down correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260416 0 9.39 9.39 9.39 9.39 1452 9.3364
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260416 0 7.23 7.27 7.22 7.23 36300 7.1728
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260416 0 45.47 45.47 45.47 45.47 0 45.47
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260416 0 40.48 40.48 40.48 40.48 0 40.48
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260416 0 21.63 21.63 21.63 21.63 0 21.4816
PHX.TO PHX Energy Services Corp 20260416 0 11.49 11.8 11.45 11.51 202400 11.51 up up correct
PHYS-U.TO PHYS-U 20260416 0 36.55 36.55 36.24 36.31 4300 36.31 down down correct
PHYS.TO Sprott Physical Gold Trust 20260416 0 50.05 50.14 49.58 49.75 104900 49.75 down down correct
PIC-A.TO Premium Income Corporation 20260416 0 9.78 9.79 9.55 9.625 15600 8.75 down down correct
PIC-PA.TO PIC-PA 20260416 0 16.46 16.55 16.43 16.53 16690 16.53 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260416 0 32.32 32.43 32.12 32.2 4200 32.1199 down down correct
PIF.TO Polaris Infrastructure Inc 20260416 0 13.05 13.05 12.86 12.88 7100 12.88 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260416 0 21.29 21.29 21.26 21.26 500 21.1764 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20260416 0 28.47 28.47 28.47 28.47 0 28.47
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260416 0 18.75 18.79 18.75 18.79 4600 18.7449 up up correct
PLZ-UN.TO Plaza Retail REIT 20260416 0 4.4 4.47 4.4 4.44 146807 4.4168 up down incorrect
PME.TO Sentry Select Primary Metals Corp 20260416 0 5.7 5.7 5.21 5.32 10700 5.3035 down up incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260416 0 19.96 19.97 19.93 19.95 2700 19.863 down up incorrect
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260416 0 18.21 18.225 18.18 18.205 250143 18.1248 down up incorrect
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260416 0 27.32 27.32 27.32 27.32 0 27.32
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260416 0 18.74 18.74 18.73 18.735 1400 18.682 down down correct
PNC-A.TO Postmedia Network Canada Corp 20260416 0 0.94 0.94 0.94 0.94 0 0.94
PNC-B.TO Postmedia Network Canada Corp 20260416 0 0.95 0.95 0.95 0.95 0 0.95
PNE.TO Pine Cliff Energy Ltd 20260416 0 0.62 0.63 0.62 0.62 75300 0.62
PNP.TO Pinetree Capital Ltd 20260416 0 9.54 9.54 9.4 9.44 1900 9.44 down up incorrect
POU.TO Paramount Resources Ltd 20260416 0 27.32 27.6 26.94 27.2 322300 27.2 down up incorrect
POW-PA.TO POW-PA 20260416 0 24.5 24.55 24.5 24.5 1100 24.5
POW-PB.TO POW-PB 20260416 0 23.5 23.59 23.47 23.59 2135 23.59 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20260416 0 24.93 24.93 24.85 24.92 4483 24.92 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260416 0 22.3 22.3 22.3 22.3 1050 22.3
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260416 0 24.35 24.35 24.35 24.35 0 24.35
POW.TO Power Corporation of Canada 20260416 0 73.7 74.45 72.15 72.15 2634000 72.15 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20260416 0 25.35 25.36 25.28 25.28 3200 24.8793 down down correct
PPL-PC.TO Pembina Pipeline Corporation 20260416 0 25.15 25.15 25.1 25.1 1200 24.7303 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20260416 0 26.2 26.35 26.2 26.3 2500 25.8765 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260416 0 25.8 25.8 25.8 25.8 100 25.8
PPL-PFE.TO Pembina Pipeline Corporation 20260416 0 26.01 26.1 26 26.1 4970 26.1 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260416 0 25.64 25.64 25.64 25.64 0 25.2766
PPL-PO.TO Pembina Pipeline Corporation 20260416 0 25.5 25.66 25.5 25.66 5100 25.66 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260416 0 25.6 25.8 25.6 25.8 5116 25.8 up up correct
PPL.TO Pembina Pipeline Corporation 20260416 0 59.57 59.95 58.84 59.25 919900 59.25 down down correct
PPR.TO Prairie Provident Resources Inc 20260416 0 0.42 0.42 0.42 0.42 2700 0.42
PPTA.TO Midas Gold Corp. 20260416 0 43.8 43.86 42.05 43.4 94700 43.4 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260416 0 10.3 10.3 10.3 10.3 200 10.2583
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260416 0 40.18 40.18 40.05 40.16 1900 40.16 down down correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260416 0 10.58 10.58 10.52 10.53 17300 10.472 down down correct
PRM-PA.TO Big Pharma Split Corp 20260416 0 10.18 10.18 10.18 10.18 1000 10.0776
PRM.TO Big Pharma Split Corp 20260416 0 14.15 14.3 14.15 14.15 2500 14.0403
PRN.TO Profound Medical Corp 20260416 0 8.74 9.13 8.68 9.12 8500 9.12 up down incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20260416 0 20.34 20.34 20.34 20.34 0 20.2797
PRQ.TO Petrus Resources Ltd 20260416 0 1.92 1.93 1.83 1.89 376600 1.89 down up incorrect
PRU.TO Perseus Mining Limited 20260416 0 5.49 5.53 5.4 5.43 18400 5.43 down up incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20260416 0 6.86 6.95 6.84 6.85 51463 6.8102 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260416 0 50.06 50.07 50.06 50.06 61748 49.9648
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260416 0 18.09 18.09 18.06 18.08 13270 18.032 down down correct
PSD.TO Pulse Seismic Inc 20260416 0 4.01 4.18 4.01 4.14 42200 4.14 up up correct
PSI.TO Pason Systems Inc 20260416 0 12.93 13.16 12.85 12.95 92345 12.95 up up correct
PSK.TO PrairieSky Royalty Ltd 20260416 0 31.56 32.01 31.35 31.46 707200 31.46 down down correct
PSLV-U.TO PSLV-U 20260416 0 25.81 25.81 25.38 25.38 2000 25.38 down down correct
PSLV.TO Sprott Physical Silver Trust 20260416 0 35.31 35.5 34.73 35.06 173300 35.06 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260416 0 100.19 100.195 100.19 100.19 17800 99.8833
PTB.TO Invesco Tactical Bond ETF 20260416 0 15.89 15.91 15.88 15.91 6300 15.91 up down incorrect
PTM.TO Platinum Group Metals Ltd 20260416 0 2.61 2.64 2.54 2.57 52200 2.57 down up incorrect
PVS-PH.TO Partners Value Split Corp 20260416 0 25.21 25.21 25.15 25.16 3456 25.16 down down correct
PWF-PA.TO Power Financial Corporation 20260416 0 14.14 14.15 14.12 14.15 500 13.958 up up correct
PWF-PE.TO Power Financial Corporation 20260416 0 23.54 23.65 23.52 23.52 4960 23.52 down down correct
PWF-PF.TO Power Financial Corporation 20260416 0 22.69 22.7 22.67 22.7 900 22.7 up up correct
PWF-PH.TO PWF-PH 20260416 0 24.86 24.86 24.76 24.76 900 24.76 down down correct
PWF-PK.TO Power Financial Corporation 20260416 0 21.53 21.53 21.53 21.53 560 21.53
PWF-PL.TO Power Financial Corporation 20260416 0 22.08 22.12 22.08 22.1 10100 22.1 up up correct
PWF-PO.TO Power Financial Corporation 20260416 0 24.66 24.85 24.66 24.7 3600 24.7 up up correct
PWF-PP.TO Power Financial Corporation 20260416 0 20.85 20.85 20.85 20.85 400 20.85
PWF-PR.TO Power Financial Corporation 20260416 0 23.6 23.85 23.6 23.85 1825 23.85 up up correct
PWF-PS.TO Power Financial Corporation 20260416 0 21.26 21.28 21.24 21.24 1200 21.24 down down correct
PWF-PT.TO Power Financial Corporation 20260416 0 24.85 24.85 24.85 24.85 400 24.85
PWF-PZ.TO Power Financial Corporation 20260416 0 22.3 22.3 22.24 22.25 2325 22.25 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260416 0 59.45 59.52 59.45 59.52 2200 59.52 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260416 0 59.58 59.58 59.58 59.58 0 59.58
PXT.TO Parex Resources Inc 20260416 0 25.48 25.98 25.48 25.7 585000 25.7 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260416 0 76.12 76.2 76.12 76.2 2700 76.2 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260416 0 19.47 19.47 19.47 19.47 0 19.47
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260416 0 18.62 18.62 18.62 18.62 0 18.62
PYF.TO Purpose Premium Yield Fund Series ETF 20260416 0 16.62 16.62 16.61 16.61 25100 16.5201 down down correct
PYR.TO PyroGenesis Canada Inc. 20260416 0 0.42 0.43 0.4 0.42 196300 0.42
PZA.TO Pizza Pizza Royalty Corp 20260416 0 15.76 15.98 15.76 15.82 41210 15.7405 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260416 0 30.36 30.36 30.36 30.36 0 30.36
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260416 0 44.7 44.7 44.7 44.7 200 44.7
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260416 0 227.29 227.53 227.29 227.53 300 227.53 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260416 0 93.1 93.1 92.94 92.97 7100 92.7224 down down correct
QBR-A.TO Quebecor Inc 20260416 0 55.56 55.56 55.56 55.56 0 55.56
QBR-B.TO Quebecor Inc 20260416 0 56 57.28 55.95 57.07 688400 57.07 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260416 0 71.96 72.52 71.55 72.52 600 72.52 up up correct
QBTC.TO Bitcoin Fund Unit 20260416 0 101 101 98.12 98.96 3000 98.96 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260416 0 13.49 13.49 13.49 13.49 0 13.49
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260416 0 202.78 202.78 202.78 202.78 0 202.78
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260416 0 23.36 23.36 23.36 23.36 0 23.36
QCN.TO Mackenzie Canadian Equity Index ETF 20260416 0 208.6 208.7 208 208.04 2700 208.04 down down correct
QDX.TO Mackenzie International Equity Index ETF 20260416 0 155.67 155.67 154.61 155.09 2700 155.09 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260416 0 86.95 86.98 86.89 86.94 800 86.7678 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260416 0 167.43 167.43 167.43 167.43 0 167.43
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260416 0 80.53 80.53 80.53 80.53 100 80.2162
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260416 0 79.5 79.5 79.5 79.5 0 79.1443
QEC.TO Questerre Energy Corporation 20260416 0 0.28 0.28 0.28 0.28 342900 0.28
QETH-UN.TO The Ether Fund 20260416 0 52 52 50.83 51.3 800 51.3 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260416 0 81.6 81.66 81.44 81.59 1700 81.1684 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260416 0 171.98 172.14 171.89 172.14 700 172.14 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260416 0 202.09 203.25 201.6 202.94 6200 202.94 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260416 0 31.09 31.09 31.09 31.09 0 31.09
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260416 0 28.26 28.26 28.26 28.26 0 28.26
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260416 0 122.42 122.42 122.42 122.42 0 122.42
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260416 0 99.61 99.65 99.61 99.65 400 99.4045 up up correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20260416 0 106.43 106.43 106.43 106.43 100 106.43
QSR.TO Restaurant Brands International Inc 20260416 0 108.64 108.83 105.97 106.32 905700 106.32 down down correct
QTRH.TO Quarterhill Inc 20260416 0 1.39 1.46 1.35 1.44 268500 1.44 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260416 0 80.96 80.96 80.85 80.85 1500 80.5761 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260416 0 84.81 84.81 84.81 84.81 1000 84.5013
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260416 0 279.43 279.43 277.66 278.63 2700 278.63 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260416 0 20.97 20.97 20.97 20.97 500 20.889
RAY-A.TO Stingray Group Inc 20260416 0 15.88 16.2 15.65 16.2 20943 16.2 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260416 0 143.35 144.59 140.97 141.4 142200 141.4 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260416 0 43.31 43.31 43.01 43.13 33900 43.0155 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260416 0 18.68 18.7 18.68 18.7 6100 18.639 up up correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260416 0 24.69 24.69 24.69 24.69 0 24.69
RBOT.TO Horizons Robotics and Automation Index ETF 20260416 0 34.19 34.19 33.82 33.9 3400 33.9 down down correct
RBY.TO Rubellite Energy Inc. 20260416 0 3.16 3.18 3.07 3.17 132400 3.17 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260416 0 40.45 40.53 40.4 40.4 4100 40.3048 down down correct
RCH.TO Richelieu Hardware Ltd 20260416 0 38.61 39.1 38.46 38.9 92929 38.747 up up correct
RCI-A.TO Rogers Communications Inc 20260416 0 46.61 48.19 46.5 47.45 2100 47.45 up up correct
RCI-B.TO Rogers Communications Inc 20260416 0 45.71 46.4 45.68 45.69 1798100 45.69 down down correct
REAL.TO Real Matters Inc 20260416 0 5.76 5.785 5.68 5.75 8700 5.75 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20260416 0 21.25 21.67 21.04 21.27 2428905 21.1735 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260416 0 28.01 28.01 28.01 28.01 200 28.01
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260416 0 38.66 38.66 38.35 38.45 2700 38.3536 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260416 0 40.2 40.21 40.18 40.21 400 40.099 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260416 0 17.69 17.69 17.67 17.67 657 17.6112 down up incorrect
RIIN.TO Russell Investments Global Infrastructure Pool 20260416 0 24 24.05 23.89 24.03 10513 23.9467 up down incorrect
RIRA.TO Russell Investments Real Assets 20260416 0 21.23 21.23 21.17 21.17 500 21.0999 down up incorrect
RIT.TO CI Canadian REIT ETF 20260416 0 17.72 18 17.72 17.98 11423 17.9118 up down incorrect
ROOT.TO Roots Corporation 20260416 0 3.95 3.95 3.92 3.94 5300 3.94 down up incorrect
RPD.TO RBC Quant European Dividend Leaders ETF 20260416 0 38.06 38.06 37.8 37.8 2500 37.7041 down up incorrect
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260416 0 36.1 36.1 36.1 36.1 200 35.9944
RPF.TO RBC Canadian Preferred Share ETF 20260416 0 25.1 25.13 25.02 25.13 6400 25.0257 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260416 0 18.88 18.885 18.87 18.885 55500 18.83 up down incorrect
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260416 0 18.31 18.32 18.29 18.315 61600 18.264 up down incorrect
RS-PA.TO Real Estate & E-Comm Split Corp 20260416 0 10.18 10.19 10.15 10.15 12916 10.15 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20260416 0 9.91 10.03 9.9 10.03 89600 9.899 up down incorrect
RSI.TO Rogers Sugar Inc 20260416 0 6.42 6.45 6.34 6.36 251500 6.36 down up incorrect
RTG.TO RTG Mining Inc 20260416 0 0.04 0.04 0.03 0.04 71800 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260416 0 20.77 20.77 20.71 20.71 3100 20.6813 down down correct
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260416 0 28.35 28.37 28.34 28.37 500 28.3303 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260416 0 28.57 28.57 28.56 28.56 1600 28.5154 down down correct
RUS.TO Russel Metals Inc 20260416 0 49.29 49.44 48.85 48.91 68700 48.91 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260416 0 21.47 21.47 21.47 21.47 0 21.3947
RVX.TO Resverlogix Corp 20260416 0 0.1 0.11 0.1 0.11 33000 0.11 up up correct
RY-PS.TO Royal Bank of Canada 20260416 0 26.69 26.74 26.61 26.66 5850 26.296 down up incorrect
RY.TO Royal Bank of Canada 20260416 0 241.16 241.57 239.87 241.1 4285793 239.4611 down down correct
S.TO Sherritt International Corporation 20260416 0 0.3 0.31 0.28 0.3 1004700 0.3
SAM.TO Starcore International Mines Ltd 20260416 0 0.8 0.83 0.78 0.83 235300 0.83 up up correct
SAP.TO Saputo Inc 20260416 0 38.53 38.53 37.51 37.83 1698900 37.83 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260416 0 0.24 0.24 0.22 0.23 253500 0.23 down down correct
SBC-PA.TO SBC-PA 20260416 0 10.38 10.38 10.3 10.33 95307 10.33 down up incorrect
SBC.TO Brompton Split Banc Corp 20260416 0 12.6 12.64 12.51 12.56 44900 12.4636 down up incorrect
SBI.TO Serabi Gold plc 20260416 0 6.25 6.31 6.15 6.15 16600 6.15 down up incorrect
SBT-B.TO Purpose Silver Bullion Fund 20260416 0 57.25 57.33 57.1 57.1 2200 57.1 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260416 0 41.99 41.99 41.99 41.99 0 41.99
SBT.TO Purpose Silver Bullion Fund 20260416 0 39.41 39.41 38.8 38.92 2500 38.92 down down correct
SCR.TO Score Media and Gaming Inc 20260416 0 38 39.05 37.41 38.07 897677 38.07 up up correct
SDE.TO Spartan Delta Corp. 20260416 0 11.3 11.66 11.3 11.58 378300 11.58 up up correct
SEA.TO Seabridge Gold Inc 20260416 0 43.29 43.6 42.57 43.08 90200 43.08 down down correct
SEC.TO Senvest Capital Inc 20260416 0 353.75 353.75 353.75 353.75 100 353.75
SES.TO Secure Energy Services Inc 20260416 0 22.54 23.03 22.54 22.65 1613300 22.65 up up correct
SFC.TO Sagicor Financial Company Ltd 20260416 0 9.56 9.57 9.45 9.47 27200 9.47 down down correct
SFD.TO NXT Energy Solutions Inc 20260416 0 0.4 0.4 0.39 0.39 77000 0.39 down down correct
SFI.TO Solution Financial Inc. 20260416 0 0.275 0.275 0.275 0.275 384000 0.275
SGR-U.TO Slate Grocery REIT 20260416 0 11.95 11.95 11.95 11.95 2400 11.95
SGR-UN.TO Slate Grocery REIT 20260416 0 16.24 16.47 16.24 16.25 203300 16.1501 up up correct
SGY.TO Surge Energy Inc 20260416 0 8.85 8.97 8.8 8.85 1229300 8.8124
SHLE.TO Source Energy Services Ltd 20260416 0 15.37 15.37 14.98 15.14 8900 15.14 down down correct
SHOP.TO Shopify Inc 20260416 0 178.33 179.19 172.56 174.12 1231900 174.12 down down correct
SIA.TO Sienna Senior Living Inc 20260416 0 23.02 23.28 23.02 23.21 152321 23.1325 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260416 0 13.97 14.15 13.96 14.15 2000 14.1177 up up correct
SII.TO Sprott Inc 20260416 0 198.91 201.98 198.53 200.03 38900 200.03 up up correct
SIS.TO Savaria Corporation 20260416 0 28.85 28.85 28.21 28.59 279200 28.5449 down down correct
SJ.TO Stella-Jones Inc 20260416 0 84.08 84.25 82.44 82.86 114300 82.86 down down correct
SKE.TO Skeena Resources Limited 20260416 0 44.38 45.17 43.62 44.75 250800 44.75 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260416 0 27.62 27.62 27.62 27.62 200 27.62
SLF-PC.TO Sun Life Financial Inc 20260416 0 20.81 21.05 20.81 20.91 2000 20.91 up up correct
SLF-PD.TO Sun Life Financial Inc 20260416 0 20.8 20.82 20.79 20.82 11550 20.82 up up correct
SLF-PE.TO Sun Life Financial Inc 20260416 0 21.02 21.02 21.02 21.02 505 21.02
SLF-PG.TO Sun Life Financial Inc 20260416 0 20.87 20.87 20.49 20.49 900 20.49 down down correct
SLF-PH.TO Sun Life Financial Inc 20260416 0 24.25 24.25 24.25 24.25 300 24.25
SLF-PJ.TO Sun Life Financial Inc 20260416 0 19.2 19.2 19.2 19.2 600 19.2
SLF-PK.TO Sun Life Financial Inc 20260416 0 23.6 23.6 23.6 23.6 0 23.6
SLF.TO Sun Life Financial Inc 20260416 0 93.98 94.27 93.34 94.06 796800 94.06 up up correct
SLR.TO Solitario Zinc Corp 20260416 0 1.24 1.24 1.23 1.23 8300 1.23 down down correct
SLS.TO Solaris Resources Inc 20260416 0 13.94 14.01 13.6 13.9 251400 13.9 down down correct
SOY.TO SunOpta Inc 20260416 0 8.9 8.92 8.9 8.92 3700 8.92 up up correct
SPB.TO Superior Plus Corp 20260416 0 6.37 6.42 6.26 6.31 590000 6.31 down down correct
SPPP-U.TO SPPP-U 20260416 0 16.81 16.81 16.81 16.81 0 16.81
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260416 0 23.02 23.02 22.55 22.67 12000 22.67 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260416 0 28.06 28.82 27.98 28.41 547770 28.2552 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260416 0 15.99 16.05 15.9 16 6499 15.895 up up correct
SSRM.TO SSR Mining Inc 20260416 0 42.96 43.67 42.58 42.74 379500 42.74 down down correct
STGO.TO Steppe Gold Ltd 20260416 0 1.41 1.46 1.41 1.42 222600 1.42 up up correct
STN.TO Stantec Inc 20260416 0 125.39 126.05 122.4 122.42 408300 122.42 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260416 0 24.11 24.17 24 24.08 2400 24.08 down up incorrect
SU.TO Suncor Energy Inc 20260416 0 86.47 87.62 86.45 87.37 3320500 87.37 up down incorrect
SUN104.TO Sun Life Mfs International Value A 20260416 0 36.3346 36.4841 36.3346 36.3346 0 36.3346
SVB.TO Silver Bull Resources Inc 20260416 0 0.32 0.35 0.32 0.33 16500 0.33 up down incorrect
SVM.TO Silvercorp Metals Inc 20260416 0 17.13 17.78 16.87 17.33 890400 17.33 up down incorrect
SVR-C.TO iShares Silver Bullion ETF 20260416 0 40.89 40.96 40.26 40.59 8300 40.59 down up incorrect
SVR.TO iShares Silver Bullion ETF 20260416 0 36.87 36.87 36 36.23 53700 36.23 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260416 0 4.99 4.99 4.99 4.99 400 4.99
SXP.TO Supremex Inc 20260416 0 3.65 3.69 3.65 3.69 2100 3.69 up down incorrect
SYLD.TO Purpose Strategic Yield Fund 20260416 0 19.92 19.92 19.89 19.9 2055 19.8033 down up incorrect
SYZ.TO Sylogist Ltd. 20260416 0 4.2 4.25 3.71 3.87 268100 3.87 down up incorrect
T.TO TELUS Corporation 20260416 0 16.99 17.08 16.92 16.93 5215800 16.93 down down correct
TA-PD.TO TransAlta Corporation 20260416 0 20.66 20.71 20.6 20.71 2100 20.71 up up correct
TA-PE.TO TA-PE 20260416 0 20.6 20.6 20.6 20.6 0 20.6
TA-PF.TO TA-PF 20260416 0 24.99 25 24.99 25 5900 25 up up correct
TA-PH.TO TA-PH 20260416 0 25.8 25.8 25.8 25.8 800 25.8
TA-PJ.TO TransAlta Corporation 20260416 0 25.73 25.73 25.7 25.7 2000 25.7 down down correct
TA.TO TransAlta Corporation 20260416 0 18.7 18.76 18.3 18.49 647600 18.49 down down correct
TBL.TO Taiga Building Products Ltd 20260416 0 3.6 3.6 3.6 3.6 1700 3.6
TC.TO Tucows Inc 20260416 0 22.86 23.02 22.86 22.87 500 22.87 up up correct
TCL-A.TO Transcontinental Inc 20260416 0 5.46 5.51 5.32 5.32 624300 5.32 down down correct
TCL-B.TO Transcontinental Inc 20260416 0 7.1 7.1 6.83 6.83 1900 6.83 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260416 0 111.29 111.29 111.29 111.29 200 111.29
TCLV.TO TD Q Canadian Low Volatility ETF 20260416 0 27.14 27.14 26.94 26.96 2900 26.96 down down correct
TCS.TO Tecsys Inc 20260416 0 33.71 34.5 33.45 34.5 21400 34.5 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260416 0 14.81 14.81 14.79 14.8 34100 14.7551 down down correct
TCW.TO Trican Well Service Ltd 20260416 0 6.8 6.95 6.75 6.83 786900 6.83 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260416 0 25.6 25.6 25.48 25.48 2400 25.48 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260416 0 26.18 26.18 26.16 26.16 703 26.16 down up incorrect
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260416 0 25.8 25.8 25.8 25.8 300 25.8
TD.TO The Toronto-Dominion Bank 20260416 0 142.82 143.24 142.09 142.48 3767100 142.48 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260416 0 12.9 12.91 12.86 12.89 90300 12.8551 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260416 0 19.42 19.42 19.09 19.1 4800 19.1 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260416 0 53.87 53.94 53.33 53.82 123200 53.82 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260416 0 21.26 21.29 21.12 21.265 22900 21.263 up up correct
TECK-A.TO Teck Resources Limited 20260416 0 80.38 80.82 79.4 79.55 4268 79.55 down up incorrect
TECK-B.TO Teck Resources Limited 20260416 0 80.88 81.1 79.23 79.31 693210 79.31 down up incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20260416 0 9.73 9.75 9.73 9.74 47400 9.711 up down incorrect
TF.TO Timbercreek Financial Corp 20260416 0 6.94 7.01 6.88 6.92 175600 6.8611 down up incorrect
TFII.TO TFI International Inc 20260416 0 168.46 176.27 166.79 175.19 282500 175.19 up down incorrect
TGED.TO TD Active Global Enhanced Dividend ETF 20260416 0 31.19 31.4 31 31.16 80200 31.0646 down up incorrect
TGFI.TO TD Active Global Income ETF 20260416 0 20.15 20.15 20.15 20.15 1200 20.07
TGGR.TO TD Active Global Equity Growth ETF 20260416 0 31.72 31.83 31.72 31.83 2000 31.83 up down incorrect
TGO.TO TeraGo Inc 20260416 0 0.86 0.9 0.86 0.9 3900 0.9 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260416 0 15.64 15.66 15.63 15.66 6100 15.5968 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20260416 0 31.76 31.76 31.68 31.72 5000 31.72 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260416 0 45.64 45.64 45.54 45.63 3300 45.63 down down correct
TI.TO Titan Mining Corporation 20260416 0 3.98 4.05 3.81 3.81 116700 3.81 down down correct
TIH.TO Toromont Industries Ltd 20260416 0 208.11 209.54 207.12 208.53 238287 208.53 up up correct
TILV.TO TD Q International Low Volatility ETF 20260416 0 20.91 20.91 20.73 20.76 12300 20.76 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260416 0 26 26.01 25.7 25.87 87500 25.87 down down correct
TKO.TO Taseko Mines Limited 20260416 0 10.28 10.49 10.19 10.42 525600 10.42 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260416 0 28.1 28.34 28.1 28.32 500 28.1652 up up correct
TLG.TO Troilus Gold Corp 20260416 0 1.83 1.85 1.76 1.77 869800 1.77 down down correct
TLO.TO Talon Metals Corp 20260416 0 8.64 8.95 8.34 8.95 1010000 8.95 up up correct
TLRY.TO Tilray Inc 20260416 0 9.54 9.58 9.22 9.36 656557 9.36 down down correct
TMQ.TO Trilogy Metals Inc 20260416 0 5.97 6.11 5.92 6.07 308800 6.07 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260416 0 8.36 8.45 8.35 8.42 30500 8.3609 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260416 0 27.75 27.75 27.63 27.7 46500 27.6599 down up incorrect
TOCC.TO TD One-Click Conservative ETF Portfolio 20260416 0 17.04 17.04 16.95 16.97 6426 16.935 down up incorrect
TOCM.TO TD One-Click Moderate ETF Portfolio 20260416 0 21.76 21.76 21.67 21.68 52640 21.6399 down up incorrect
TOT.TO Total Energy Services Inc 20260416 0 22.33 23.41 22.33 22.86 126300 22.86 up down incorrect
TOU.TO Tourmaline Oil Corp 20260416 0 60.65 61.85 60.61 61.22 1568700 61.22 up down incorrect
TOY.TO Spin Master Corp 20260416 0 18.1 18.44 18.1 18.3 200700 18.3 up down incorrect
TPE.TO TD International Equity Index ETF 20260416 0 29.27 29.27 29.01 29.1 28100 29.1 down down correct
TPRF.TO TD Active Preferred Share ETF 20260416 0 12.65 12.71 12.65 12.7 6100 12.6505 up up correct
TPU.TO TD U.S. Equity Index ETF 20260416 0 55 55.01 54.71 54.935 62700 54.935 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260416 0 27.56 27.64 27.41 27.43 180200 27.3599 down down correct
TQGD.TO TD Q Global Dividend ETF 20260416 0 24.09 24.09 23.96 24.03 35600 23.9695 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260416 0 24.39 24.46 24.39 24.425 1900 24.425 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260416 0 26.6 26.63 26.55 26.6 8100 26.6
TRI-PB.TO Thomson Reuters Corp 20260416 0 14.48 14.49 14.48 14.49 500 14.49 up up correct
TRI.TO Thomson Reuters Corporation 20260416 0 128.11 131.29 127.37 127.55 1218826 127.55 down down correct
TRP-PA.TO TC Energy Corporation 20260416 0 21.43 21.45 21.43 21.44 1718 21.44 up up correct
TRP-PB.TO TC Energy Corporation 20260416 0 18.21 18.21 18.21 18.21 0 18.21
TRP-PC.TO TC Energy Corporation 20260416 0 19.85 20.04 19.85 20 18321 20 up up correct
TRP-PD.TO TRP-PD 20260416 0 24.38 24.39 24.38 24.39 31045 24.39 up up correct
TRP-PE.TO TRP-PE 20260416 0 23.1 23.1 23.1 23.1 9000 23.1
TRP-PF.TO TC Energy Corporation 20260416 0 20.6 20.6 20.6 20.6 0 20.6
TRP-PH.TO TRP-PH 20260416 0 17.46 17.46 17.46 17.46 0 17.46
TRP.TO TC Energy Corporation 20260416 0 83.45 84.09 82.38 82.77 3575400 82.77 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260416 0 31.31 31.31 31.31 31.31 0 31.31
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260416 0 33.65 33.65 33.65 33.65 0 33.65
TRZ.TO Transat A.T. Inc 20260416 0 2.96 2.99 2.8 2.88 126400 2.88 down down correct
TSK.TO Talisker Resources Ltd 20260416 0 1.44 1.47 1.41 1.45 223000 1.45 up up correct
TSL.TO Tree Island Steel Ltd 20260416 0 2.52 2.54 2.52 2.54 1400 2.54 up up correct
TSU.TO Trisura Group Ltd 20260416 0 46.71 47.26 46.18 46.62 139300 46.62 down down correct
TTP.TO TD Canadian Equity Index ETF 20260416 0 39.35 39.39 39.09 39.12 127000 39.12 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260416 0 34.86 34.9 34.67 34.87 59200 34.7893 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260416 0 20.53 20.53 20.5 20.53 4968 20.4398
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260416 0 108 108 107.9 107.9 2300 107.9 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20260416 0 22.82 22.82 22.82 22.82 700 22.82
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260416 0 10.12 10.12 10.12 10.12 4900 10.12
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260416 0 14.19 14.19 14.17 14.18 7400 14.1299 down down correct
TVA-B.TO TVA Group Inc 20260416 0 1.28 1.35 1.28 1.34 900 1.34 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260416 0 11.09 11.31 11.09 11.22 1697600 11.22 up up correct
TVK.TO TerraVest Industries Inc 20260416 0 122.08 126.59 122.08 126.59 117100 126.59 up up correct
TWC.TO TWC Enterprises Limited 20260416 0 24.13 24.13 24.13 24.13 0 24.13
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260416 0 10.85 11.3 10.49 10.96 71600 10.96 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260416 0 30.35 30.52 30.29 30.52 1800 30.52 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20260416 0 23.58 23.8 23.48 23.78 29300 23.686 up up correct
TXG.TO Torex Gold Resources Inc 20260416 0 64.01 65.3 63.38 63.68 315400 63.68 down down correct
TXP.TO Touchstone Exploration Inc 20260416 0 0.18 0.18 0.18 0.18 29700 0.18
U-U.TO Sprott Physical Uranium Trust 20260416 0 20.75 20.77 20.63 20.75 55000 20.75
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260416 0 16.79 16.79 16.79 16.79 0 16.7514
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260416 0 16.82 16.82 16.81 16.81 2600 16.81 down down correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260416 0 15.35 15.4 15.35 15.4 6900 15.4 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260416 0 36.98 36.98 36.98 36.98 0 36.98
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260416 0 51.77 51.77 51.77 51.77 0 51.77
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260416 0 27.29 27.29 27.29 27.29 0 27.29
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260416 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260416 0 34.93 34.93 34.93 34.93 0 34.93
UNC.TO United Corporations Limited 20260416 0 14.52 14.64 14.51 14.52 5600 14.4087
UNI.TO Unisync Corp 20260416 0 1.77 1.77 1.77 1.77 5800 1.77
URB-A.TO Urbana Corporation 20260416 0 8.74 8.74 8.7 8.7 6100 8.7 down down correct
URB.TO Urbana Corporation 20260416 0 9.1 9.25 9.09 9.25 2800 9.25 up up correct
URE.TO Ur-Energy Inc 20260416 0 2.26 2.29 2.23 2.24 217300 2.24 down down correct
USA.TO Americas Gold and Silver Corporation 20260416 0 8.5 9.29 8.48 8.83 2099800 8.83 up down incorrect
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260416 0 56.28 56.28 55.91 56.04 8600 56.04 down up incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260416 0 22.88 22.91 22.82 22.85 151222 22.7856 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260416 0 47.53 47.63 47.46 47.54 2300 47.54 up down incorrect
VALT.TO CI Gold Bullion Fund 20260416 0 58.01 58.01 57.63 57.72 7200 57.72 down up incorrect
VBAL.TO Vanguard Balanced ETF Portfolio 20260416 0 38.19 38.19 38 38.06 80800 38.06 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260416 0 24.19 24.22 24.18 24.21 6200 24.1291 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260416 0 73.33 73.37 72.79 72.84 66100 72.84 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260416 0 27.1 27.1 27.09 27.09 2000 27.09 down down correct
VCM.TO Vecima Networks Inc 20260416 0 13.25 13.35 13.25 13.35 3400 13.35 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260416 0 69.73 69.89 69.25 69.27 82700 69.27 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260416 0 32.18 32.18 32.03 32.06 30400 32.06 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260416 0 59.53 59.53 59 59.11 7900 59.11 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260416 0 69.31 69.39 68.9 69.06 274700 68.87 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260416 0 47.11 47.11 46.65 46.76 18700 46.76 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260416 0 48.08 48.13 47.8 47.94 41600 47.94 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260416 0 74.55 74.56 74.32 74.41 8700 74.41 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260416 0 57.23 57.27 56.93 57.04 533000 57.04 down down correct
VET.TO Vermilion Energy Inc 20260416 0 16.72 17.26 16.72 17.08 1022600 17.08 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260416 0 171.12 171.35 170.48 171.14 191400 171.14 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260416 0 104.92 105.05 104.7 104.89 21500 104.89 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260416 0 71.3 71.33 71.2 71.26 7900 71.26 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260416 0 45.06 45.06 44.825 44.89 219000 44.89 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260416 0 22.25 22.25 22.18 22.18 1100 22.1148 down down correct
VGZ.TO Vista Gold Corp 20260416 0 2.92 3 2.91 2.97 35300 2.97 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260416 0 52.38 52.38 51.99 52.11 32900 52.11 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260416 0 45.66 45.66 45.19 45.3 77400 45.3 down up incorrect
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260416 0 47.42 47.42 46.97 47.11 174100 47.11 down up incorrect
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260416 0 20.23 20.23 20.11 20.17 3400 20.1035 down up incorrect
VLE.TO Valeura Energy Inc 20260416 0 12.71 13.01 12.71 12.76 463800 12.76 up down incorrect
VLN.TO Velan Inc 20260416 0 16 16 16 16 0 16
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260416 0 89.29 89.3 88.95 89.2 5300 89.2 down down correct
VNP.TO 5N Plus Inc 20260416 0 33.69 34.94 33.45 33.66 520900 33.66 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260416 0 33 33.5 33 33.17 11400 33.096 up down incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260416 0 26.87 26.87 26.78 26.81 16200 26.723 down up incorrect
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260416 0 23.36 23.36 23.32 23.34 39383 23.2781 down up incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260416 0 24.18 24.18 24.15 24.17 46100 24.0923 down up incorrect
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260416 0 110.95 111.06 110.49 110.95 39700 110.95
VUN.TO Vanguard U.S. Total Market Index ETF 20260416 0 129.06 129.06 128.41 128.83 22300 128.83 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260416 0 119.32 119.52 119.02 119.42 14600 119.42 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260416 0 66.1 66.14 65.9 66.06 11900 66.06 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260416 0 40.85 40.94 40.85 40.91 4200 40.91 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260416 0 77.68 77.73 77.38 77.55 30000 77.55 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260416 0 48.65 48.65 48.31 48.33 5400 48.33 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260416 0 52.98 52.98 52.48 52.48 24300 52.48 down down correct
WCM-A.TO Wilmington Capital Management Inc 20260416 0 2.5 2.5 2.5 2.5 0 2.5
WCN.TO Waste Connections Inc 20260416 0 220.76 222.47 219.04 219.32 268100 219.32 down down correct
WCP.TO Whitecap Resources Inc 20260416 0 14.5 14.7 14.49 14.53 4095300 14.4747 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260416 0 27.63 28.27 27.23 27.33 285300 27.33 down down correct
WEED.TO Canopy Growth Corporation 20260416 0 1.62 1.62 1.55 1.58 1772300 1.58 down down correct
WEF.TO Western Forest Products Inc 20260416 0 14.33 14.4 14.11 14.33 21400 14.33
WELL.TO WELL Health Technologies Corp 20260416 0 4.05 4.13 4.03 4.08 1675500 4.08 up up correct
WFC.TO Wall Financial Corporation 20260416 0 16.47 16.47 16.4 16.4 1500 16.4 down down correct
WFG.TO West Fraser Timber Co Ltd 20260416 0 89.99 90.98 88.12 89.05 132300 89.05 down down correct
WILD.TO WildBrain Ltd 20260416 0 1.57 1.7 1.57 1.67 157900 1.67 up down incorrect
WJX.TO Wajax Corporation 20260416 0 32.14 32.6 31.84 31.96 28500 31.96 down up incorrect
WM.TO Wallbridge Mining Company Limited 20260416 0 0.08 0.09 0.08 0.08 110700 0.08
WN-PC.TO George Weston Limited 20260416 0 23.1 23.1 22.95 23.08 3100 23.08 down down correct
WN-PD.TO George Weston Limited 20260416 0 22.95 23.02 22.95 23.02 32100 23.02 up up correct
WN-PE.TO George Weston Limited 20260416 0 21.49 21.49 21.3 21.3 85734 21.3 down down correct
WN.TO George Weston Limited 20260416 0 97.3 97.3 95.5 95.79 290500 95.79 down down correct
WPK.TO Winpak Ltd 20260416 0 43.32 43.63 42.86 42.87 39700 42.87 down down correct
WPM.TO Wheaton Precious Metals Corp 20260416 0 203.32 204.9 197.75 198.48 703500 198.48 down down correct
WPRT.TO Westport Fuel Systems Inc 20260416 0 2.72 2.94 2.72 2.84 3200 2.84 up up correct
WRG.TO Western Energy Services Corp 20260416 0 3.13 3.13 3.09 3.09 200 3.09 down down correct
WRN.TO Western Copper and Gold Corporation 20260416 0 3.85 3.88 3.72 3.87 449900 3.87 up up correct
WRX.TO Western Resources Corp 20260416 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260416 0 228.94 229.19 226.09 226.62 441300 226.62 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260416 0 34.35 34.35 34.14 34.19 2700 34.19 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260416 0 48.3 48.32 48.2 48.2 3100 48.2 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260416 0 35.34 35.47 34.31 34.76 180400 34.76 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260416 0 49.63 50 49.61 49.67 21500 49.67 up up correct
X.TO TMX Group Limited 20260416 0 53.56 54.08 53.02 53.12 497300 53.12 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260416 0 33 33 32.92 32.92 10492 32.8151 down down correct
XAU.TO Goldmoney Inc 20260416 0 16.65 17.53 16.64 16.64 6800 16.64 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260416 0 39.86 39.86 39.86 39.86 0 39.86
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260416 0 54.12 54.12 53.85 53.96 79000 53.96 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260416 0 34.56 34.56 34.4 34.45 41300 34.45 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260416 0 28.06 28.07 27.98 28.02 151800 27.9404 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260416 0 20.15 20.15 20.09 20.12 319300 20.0503 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260416 0 37.7 37.7 37.7 37.7 710 37.5745
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260416 0 58.05 58.22 58.05 58.17 1300 58.17 up up correct
XCG.TO iShares Canadian Growth Index ETF 20260416 0 69.08 69.08 68.46 68.46 2600 68.46 down down correct
XCH.TO iShares China Index ETF 20260416 0 24.28 24.35 24.18 24.19 12100 24.19 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260416 0 25.87 25.87 25.75 25.77 16700 25.77 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260416 0 106.11 106.11 105.48 105.5 4400 105.5 down down correct
XCV.TO iShares Canadian Value Index ETF 20260416 0 57.3 57.3 57.07 57.12 3600 57.12 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260416 0 23.22 23.22 23.22 23.22 200 23.1647
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260416 0 31.51 31.51 31.4 31.49 9217 31.4134 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260416 0 30.66 30.73 30.66 30.73 400 30.667 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260416 0 40.52 40.67 40.32 40.4 173300 40.2841 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260416 0 71.59 71.73 71.45 71.48 3400 71.48 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260416 0 25.12 25.12 25.12 25.12 0 25.0717
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260416 0 34.48 34.48 34.48 34.48 600 34.4131
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260416 0 30.17 30.18 30.11 30.18 1400 30.1221 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260416 0 43.23 43.31 43.08 43.1 27294 42.9103 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260416 0 16.3 16.3 16.3 16.3 300 16.2421
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260416 0 30.8 30.95 30.79 30.82 2849 30.82 up up correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260416 0 41.01 41.11 40.75 40.95 58700 40.95 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260416 0 36.24 36.28 36.24 36.27 1156 36.27 up up correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260416 0 49.96 50 49.54 49.68 273700 49.68 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260416 0 39.39 39.39 39.2 39.27 2700 39.27 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260416 0 47.21 47.28 47.08 47.13 14200 47.13 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20260416 0 42.4 42.42 42.16 42.245 555300 42.245 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260416 0 41.7 41.7 41.51 41.53 1000 41.53 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260416 0 39.57 39.57 39.38 39.42 10900 39.42 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260416 0 40.83 40.83 40.58 40.64 14300 40.64 down up incorrect
XFR.TO iShares Floating Rate Index ETF 20260416 0 20.04 20.05 20.04 20.05 25000 20.005 up down incorrect
XGB.TO iShares Canadian Government Bond Index ETF 20260416 0 19.18 19.19 19.12 19.16 42400 19.1102 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260416 0 68.94 68.95 68.63 68.8 19200 68.8 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260416 0 36.58 36.58 36.4 36.46 76500 36.46 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260416 0 19.9 19.9 19.87 19.89 1733 19.8144 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260416 0 67.95 68 67.52 67.52 9100 67.52 down up incorrect
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260416 0 38.47 38.47 38.38 38.41 4300 38.3302 down up incorrect
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260416 0 37.26 37.26 37.24 37.24 900 37.163 down up incorrect
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260416 0 16.57 16.57 16.51 16.52 17900 16.4372 down up incorrect
XID.TO iShares India Index ETF 20260416 0 43.92 43.92 43.73 43.9 7200 43.9 down up incorrect
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260416 0 19.67 19.67 19.61 19.61 5000 19.5401 down up incorrect
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260416 0 36.96 36.96 36.93 36.93 18900 36.8022 down up incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260416 0 44.99 45.03 44.74 44.81 13494 44.81 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260416 0 21.26 21.26 21.24 21.24 1700 21.24 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260416 0 18.51 18.51 18.37 18.44 74900 18.3786 down down correct
XLY.TO Auxly Cannabis Group Inc 20260416 0 0.15 0.15 0.14 0.14 418200 0.14 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260416 0 27.8 27.8 27.66 27.67 3797 27.67 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260416 0 37.66 37.76 37.54 37.57 51200 37.57 down down correct
XMF-A.TO M Split Corp 20260416 0 0.91 1.15 0.76 0.91 6800 0.91
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260416 0 5.4 5.4 5.4 5.4 0 5.369
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260416 0 5 5 5 5 0 4.9684
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260416 0 31.23 31.31 31.15 31.22 8800 31.22 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260416 0 48.37 48.5 48.37 48.42 2200 48.42 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260416 0 33.59 33.59 33.56 33.56 700 33.56 down down correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260416 0 34.07 34.07 33.84 33.84 400 33.84 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260416 0 38 38 38 38 200 38
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260416 0 45.28 45.44 45.28 45.44 400 45.44 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260416 0 61.77 61.77 61.77 61.77 0 61.77
XMU.TO iShares MSCI Min Vol USA Index ETF 20260416 0 86.79 86.79 86.79 86.79 200 86.79
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260416 0 57.85 57.85 57.56 57.56 3000 57.56 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260416 0 58.51 58.68 58.51 58.58 1000 58.58 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260416 0 33.6 33.68 33.6 33.68 1300 33.68 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260416 0 18.91 18.91 18.85 18.85 2456 18.7963 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260416 0 45.81 45.84 45.67 45.75 39600 45.75 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260416 0 64.25 64.54 63.9 64.36 204900 64.36 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260416 0 22.94 22.94 22.81 22.81 4400 22.81 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260416 0 17.94 17.98 17.94 17.98 9400 17.9303 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260416 0 26.9 26.9 26.86 26.88 135700 26.8112 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260416 0 17.68 17.68 17.67 17.67 1600 17.6171 down up incorrect
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260416 0 17.56 17.57 17.56 17.57 1888 17.514 up down incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260416 0 33.45 33.45 33.28 33.28 700 33.28 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260416 0 30.23 30.31 30.14 30.19 18400 30.19 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260416 0 19.07 19.09 19.07 19.09 63000 19.0271 up down incorrect
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260416 0 39.35 39.35 39.32 39.34 1906 39.2163 down up incorrect
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260416 0 42.66 42.66 42.63 42.63 2944 42.4697 down up incorrect
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260416 0 16.85 16.85 16.85 16.85 0 16.793
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260416 0 36.3 36.52 36.26 36.36 65000 36.36 up down incorrect
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260416 0 31.81 31.97 31.76 31.87 85800 31.87 up down incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260416 0 71.14 71.28 70.9 71.19 115500 71.19 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260416 0 19.8 19.8 19.785 19.79 1900 19.7431 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260416 0 37.5 37.51 37.5 37.5 24100 37.4243
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260416 0 42.97 42.97 42.86 42.86 4200 42.7721 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260416 0 50.8 50.87 50.5 50.84 28400 50.84 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260416 0 50.42 50.53 50.42 50.53 5800 50.53 up up correct
XTC.TO Exco Technologies Limited 20260416 0 7.41 7.44 7.25 7.31 11800 7.31 down up incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20260416 0 11.19 11.55 11.19 11.55 29700 11.4917 up down incorrect
XTD.TO TDb Split Corp 20260416 0 7.6 7.63 7.47 7.55 46400 7.4994 down up incorrect
XTG.TO Xtra-Gold Resources Corp 20260416 0 3.06 3.12 3.06 3.1 22300 3.1 up down incorrect
XTR.TO iShares Diversified Monthly Income ETF 20260416 0 12.1 12.1 12.02 12.03 6429 11.9901 down up incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260416 0 56.1 56.1 56.04 56.04 700 56.04 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260416 0 44.12 44.17 44.11 44.17 2300 44.17 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20260416 0 59.68 59.77 59.5 59.69 124200 59.69 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260416 0 107.5 107.83 107.45 107.45 1500 107.45 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260416 0 51.65 51.85 51.65 51.85 2241 51.85 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260416 0 70.54 70.65 70.3 70.54 53700 70.54
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260416 0 39.85 40.16 39.83 40.16 30600 40.16 up up correct
XWD.TO iShares MSCI World Index ETF 20260416 0 113.82 113.82 113.32 113.59 20100 113.59 down down correct
Y.TO Yellow Pages Limited 20260416 0 12.92 12.95 12.85 12.85 1200 12.85 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260416 0 5.23 5.23 5.23 5.23 0 5.2053
YCM-PB.TO Commerce Split Corp Class II PR 20260416 0 5.4 5.4 5.4 5.4 0 5.3688
YCM.TO New Commerce Split Fund 20260416 0 9.25 9.25 9.25 9.25 0 9.1852
YGR.TO Yangarra Resources Ltd 20260416 0 1.36 1.37 1.32 1.35 84100 1.35 down down correct
YRB.TO Yorbeau Resources Inc 20260416 0 0.06 0.06 0.06 0.06 0 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260416 0 56.42 56.42 56.31 56.37 2600 56.37 down down correct
ZAG.TO BMO Aggregate Bond Index ETF 20260416 0 13.75 13.75 13.69 13.7 528000 13.6621 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260416 0 15.41 15.41 15.34 15.37 27741 15.37 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260416 0 28.86 28.86 28.78 28.8 4173 28.8 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260416 0 43.53 43.64 43.39 43.42 89200 43.42 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260416 0 47.09 47.1 47.02 47.1 2100 47.1 up up correct
ZCH.TO BMO China Equity Index ETF 20260416 0 19.42 19.6 19.34 19.52 12600 19.52 up down incorrect
ZCLN.TO BMO Clean Energy Index ETF 20260416 0 20.56 20.56 20.19 20.38 11900 20.38 down up incorrect
ZCM.TO BMO Mid Corporate Bond Index ETF 20260416 0 15.67 15.68 15.65 15.68 4900 15.6231 up down incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260416 0 12.85 12.86 12.84 12.85 2600 12.85
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260416 0 25.85 25.85 25.85 25.85 7400 25.85
ZCS.TO BMO Short Corporate Bond Index ETF 20260416 0 13.99 13.99 13.96 13.98 70732 13.933 down up incorrect
ZDB.TO BMO Discount Bond Index ETF 20260416 0 15.12 15.12 15.07 15.1 77000 15.078 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260416 0 34.02 34.25 34.02 34.24 1500 34.1588 up up correct
ZDI.TO BMO International Dividend ETF 20260416 0 31.44 31.44 31.09 31.17 35700 31.0883 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260416 0 73.01 73.1 72.92 73.07 4800 73.07 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260416 0 37.07 37.07 36.83 36.94 16600 36.94 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260416 0 30.71 30.8 30.57 30.58 36050 30.5051 down down correct
ZDY-U.TO BMO US Dividend ETF 20260416 0 39.82 39.82 39.82 39.82 100 39.82
ZDY.TO BMO US Dividend ETF 20260416 0 53.12 53.31 53.12 53.29 11300 53.2152 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260416 0 30.13 30.13 29.83 29.94 47700 29.94 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260416 0 64.83 64.88 64.35 64.55 1762259 64.4072 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260416 0 12.5 12.5 12.44 12.44 7800 12.3979 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260416 0 30.68 30.84 30.5 30.74 96400 30.74 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260416 0 97.5 98.57 97.49 97.85 21300 97.85 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260416 0 31.3 31.3 31.03 31.07 7200 31.07 down down correct
ZESG.TO BMO Balanced ESG ETF 20260416 0 14.29 14.33 14.29 14.33 8100 14.33 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260416 0 57.67 57.67 57.67 57.67 0 57.67
ZFH.TO BMO Floating Rate High Yield ETF 20260416 0 15.15 15.15 15.09 15.09 6500 15.0263 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260416 0 11.99 11.99 11.89 11.94 24700 11.913 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260416 0 14.76 14.76 14.71 14.74 36500 14.707 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260416 0 59 59.01 59 59.01 200 59.01 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260416 0 22.72 22.72 22.72 22.72 0 22.72
ZFS.TO BMO Short Federal Bond Index ETF 20260416 0 13.89 13.89 13.86 13.88 17200 13.851 down down correct
ZGB.TO BMO Government Bond Index ETF 20260416 0 45.59 45.59 45.45 45.48 600 45.3712 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260416 0 329.4 329.4 325.45 326.3 9300 326.3 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260416 0 57.58 57.58 57.39 57.5 3500 57.5 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260416 0 83.11 83.11 82.46 82.55 6800 82.55 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260416 0 18.31 18.32 18.23 18.26 54689 18.26 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260416 0 16.67 16.67 16.67 16.67 100 16.5939
ZHU.TO BMO Equal Weight US Health Care Index 20260416 0 43.13 43.13 43.13 43.13 100 43.13
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260416 0 10.99 11.05 10.99 11.03 30513 10.9711 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260416 0 13.51 13.51 13.5 13.5 1300 13.5 down down correct
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260416 0 18.37 18.37 18.29 18.29 3700 18.2217 down down correct
ZID.TO BMO India Equity Index ETF 20260416 0 43.03 43.22 43.03 43.15 11700 43.15 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260416 0 54.54 54.54 54.44 54.44 600 54.44 down down correct
ZJG.TO BMO Junior Gold Index ETF 20260416 0 274.3 274.38 269.69 270.58 6800 270.58 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260416 0 18.68 18.7 18.67 18.69 17100 18.5908 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260416 0 59.36 59.63 59.12 59.16 62400 59.16 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260416 0 15.04 15.04 14.92 14.92 62800 14.8655 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260416 0 30.94 30.94 30.81 30.82 1300 30.82 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260416 0 24.45 24.45 24.45 24.45 0 24.45
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260416 0 38.43 38.6 38.43 38.6 1600 38.6 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260416 0 29.77 29.77 29.75 29.75 200 29.75 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260416 0 45.19 45.67 45.19 45.66 2900 45.66 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20260416 0 60.67 60.98 60.62 60.98 5400 60.98 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260416 0 30.62 30.62 30.6 30.62 1000 30.5411
ZMI.TO BMO Monthly Income ETF 20260416 0 19.16 19.16 19.1 19.15 7900 19.095 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260416 0 43.56 43.56 43.56 43.56 0 43.56
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260416 0 50.74 50.74 50.74 50.74 0 50.74
ZMID.TO BMO S&P US Mid Cap Index ETF 20260416 0 52.26 52.72 52.26 52.44 2100 52.44 up up correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260416 0 14.14 14.14 14.12 14.14 19500 14.0999
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260416 0 135.85 135.85 133.39 134.46 3300 134.46 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260416 0 12.6 12.72 12.6 12.69 14200 12.6419 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260416 0 116.51 116.68 115.84 116.57 11600 116.57 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260416 0 28.52 28.52 28.5 28.5 103 28.3255 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260416 0 30.44 30.44 30.28 30.28 4315 30.1013 down down correct
ZPAY.TO BMO Premium Yield ETF 20260416 0 31.91 32 31.9 31.96 9600 31.7606 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260416 0 13.8 13.8 13.79 13.795 7100 13.6753 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260416 0 11.91 11.91 11.9 11.91 1800 11.8762
ZPR.TO BMO Laddered Preferred Share Index ETF 20260416 0 12.5 12.63 12.5 12.615 149714 12.5614 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260416 0 23.39 23.39 23.39 23.39 0 23.39
ZPS.TO BMO Short Provincial Bond Index ETF 20260416 0 12.38 12.38 12.38 12.38 3300 12.355
ZPW-U.TO BMO US Put Write ETF 20260416 0 14.9 14.9 14.9 14.9 0 14.9
ZPW.TO BMO US Put Write ETF 20260416 0 15.28 15.28 15.24 15.24 4500 15.1152 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260416 0 29.05 29.05 29.05 29.05 300 29.05

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