CollectAI

close-tor_stocks

2026/04/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260417 0 0.03 0.03 0.03 0.03 76100 0.03
AAV.TO Advantage Energy Ltd 20260417 0 9.44 9.49 9.19 9.45 1776200 9.45 up down incorrect
ABX.TO Barrick Gold Corporation 20260417 0 59 59.96 58.46 59.35 2675700 59.35 up up correct
AC.TO Air Canada 20260417 0 19.35 19.55 18.93 18.96 5573600 18.96 down down correct
ACB.TO Aurora Cannabis Inc 20260417 0 5.01 5.145 5 5.04 286300 5.04 up up correct
ACD.TO Accord Financial Corp 20260417 0 1.21 1.31 1.2 1.28 32900 1.28 up up correct
ACO-X.TO ATCO Ltd 20260417 0 68.29 68.29 66.95 67.85 188600 67.85 down down correct
ACQ.TO AutoCanada Inc 20260417 0 21.96 22.85 21.76 21.78 25200 21.78 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260417 0 21.63 21.63 21.63 21.63 0 21.5894
AD-UN.TO Alaris Equity Partners Income Trust 20260417 0 22.48 22.75 22.35 22.44 107700 22.44 down down correct
ADCO.TO Adcore Inc 20260417 0 0.23 0.235 0.225 0.225 17500 0.225 down down correct
ADN.TO Acadian Timber Corp 20260417 0 17.08 17.13 16.83 16.9 16000 16.9 down down correct
ADW-A.TO Andrew Peller Limited 20260417 0 5.79 5.84 5.75 5.78 36300 5.78 down down correct
ADW-B.TO Andrew Peller Limited 20260417 0 7.5 7.5 6.74 6.74 700 6.74 down down correct
AEG.TO Aegis Brands Inc 20260417 0 0.28 0.29 0.28 0.28 19000 0.28
AEM.TO Agnico Eagle Mines Limited 20260417 0 298.8 306.6 298.02 301.31 849600 301.31 up up correct
AFN.TO Ag Growth International Inc 20260417 0 18.03 19 18.03 18.56 108300 18.56 up up correct
AGF-B.TO AGF Management Limited 20260417 0 15.5 15.94 15.44 15.61 577623 15.4756 up up correct
AGI.TO Alamos Gold Inc 20260417 0 67 68.91 67 67.62 821700 67.62 up up correct
AI.TO Atrium Mortgage Investment Corporation 20260417 0 11.9 12.245 11.87 12.14 370900 12.062 up up correct
AIF.TO Altus Group Limited 20260417 0 50.29 50.99 50.1 50.76 494800 50.76 up up correct
AII.TO Almonty Industries Inc 20260417 0 31.18 33.35 31.18 32.07 802800 32.07 up up correct
AIM-PA.TO Aimia Inc 20260417 0 21.35 21.35 21.35 21.35 1200 21.35
AIM-PC.TO Aimia Inc 20260417 0 23.25 23.25 23.25 23.25 600 23.25
AIM.TO Aimia Inc 20260417 0 2.77 2.81 2.65 2.73 83700 2.73 down down correct
AKT-A.TO AKITA Drilling Ltd 20260417 0 3.6 3.61 3.33 3.4 217000 3.4 down down correct
ALA-PG.TO AltaGas Ltd 20260417 0 25.67 25.9 25.67 25.9 5519 25.9 up up correct
ALA.TO AltaGas Ltd 20260417 0 49.17 49.43 48.13 48.89 1193300 48.89 down down correct
ALC.TO Algoma Central Corporation 20260417 0 21.99 22 21.35 21.5 6000 21.5 down down correct
ALS.TO Altius Minerals Corporation 20260417 0 52.15 52.81 51.49 51.77 134900 51.77 down down correct
ALYA.TO Alithya Group Inc 20260417 0 1.46 1.47 1.42 1.45 60700 1.45 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260417 0 11.01 11.25 10.92 10.92 624020 10.8555 down down correct
APLI.TO Appili Therapeutics Inc 20260417 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260417 0 11.47 11.56 11.45 11.5 48800 11.432 up up correct
APS.TO Aptose Biosciences Inc 20260417 0 2.37 2.37 2.37 2.37 1200 2.37
AQN-PA.TO AQN-PA 20260417 0 26.1 26.34 26.1 26.34 10225 26.34 up up correct
AQN-PD.TO AQN-PD 20260417 0 26 26.41 26 26.41 2146 26.41 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260417 0 8.81 8.86 8.71 8.75 1474200 8.75 down down correct
ARB.TO Accelerate Arbitrage Fund 20260417 0 27.7 27.7 27.7 27.7 600 27.7
ARE.TO Aecon Group Inc 20260417 0 46.86 46.99 46.24 46.7 317700 46.7 down down correct
ARG.TO Amerigo Resources Ltd 20260417 0 6.59 6.86 6.54 6.65 905200 6.49 up up correct
ARIS.TO Aris Gold Corp 20260417 0 28.3 29.46 28.3 28.75 939000 28.75 up up correct
ARX.TO ARC Resources Ltd 20260417 0 25 25 24.37 24.83 7025600 24.83 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20260417 0 10.16 11.02 10.16 10.62 1510200 10.62 up down incorrect
ATH.TO Athabasca Oil Corporation 20260417 0 10.76 10.8 10.15 10.49 6350500 10.49 down up incorrect
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260417 0 41.96 41.96 41.89 41.89 600 41.89 down up incorrect
ATZ.TO Aritzia Inc 20260417 0 134.5 142.93 134.02 139.93 886000 139.93 up down incorrect
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260417 0 52.16 52.16 52.16 52.16 0 52.16
AUMN.TO Golden Minerals Company 20260417 0 0.3 0.31 0.22 0.28 45500 0.28 down up incorrect
AVCN.TO Avicanna Inc 20260417 0 0.15 0.15 0.145 0.15 140600 0.15
AVL.TO Avalon Advanced Materials Inc 20260417 0 0.07 0.07 0.07 0.07 202800 0.07
AVNT.TO Avant Brands Inc 20260417 0 0.64 0.64 0.64 0.64 0 0.64
AYA.TO Aya Gold & Silver Inc 20260417 0 25.28 26.15 24.46 24.82 1313700 24.82 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260417 0 34.5 34.5 34.5 34.5 400 34.2917
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260417 0 31.01 31.1 30.965 30.965 3800 30.7558 down down correct
BB.TO BlackBerry Limited 20260417 0 6.42 6.74 6.38 6.63 8708100 6.63 up up correct
BBD-A.TO Bombardier Inc 20260417 0 263.01 272 263.01 268.92 5600 268.92 up up correct
BBD-B.TO Bombardier Inc 20260417 0 264.23 271.655 264.13 267 370447 267 up up correct
BBD-PB.TO Bombardier Inc 20260417 0 18.1 18.15 18.1 18.15 1241 18.0575 up up correct
BBD-PC.TO Bombardier Inc 20260417 0 25.5 25.5 25.35 25.35 1403 25.35 down up incorrect
BBD-PD.TO Bombardier Inc 20260417 0 17.15 17.15 17.11 17.14 3000 17.14 down up incorrect
BBU-UN.TO Brookfield Business Partners L.P 20260417 0 47 47.91 47 47.68 123115 47.68 up down incorrect
BCE-PB.TO BCE Inc 20260417 0 20.86 20.95 20.86 20.95 5072 20.8575 up up correct
BCE-PC.TO BCE Inc 20260417 0 21 21.15 21 21.15 6523 20.8375 up up correct
BCE-PD.TO BCE Inc 20260417 0 20.8 21.02 20.8 21.02 7984 20.9274 up up correct
BCE-PE.TO BCE Inc 20260417 0 20.8 20.8 20.8 20.8 900 20.7078
BCE-PF.TO BCE Inc 20260417 0 22.08 22.47 22.08 22.47 12512 22.47 up up correct
BCE-PG.TO BCE Inc 20260417 0 21.85 22.1 21.85 22.1 13676 22.1 up up correct
BCE-PH.TO BCE Inc 20260417 0 21.6 22.05 21.6 21.8 10978 21.7042 up up correct
BCE-PI.TO BCE Inc 20260417 0 21.5 21.5 21.5 21.5 100 21.5
BCE-PJ.TO BCE Inc 20260417 0 20.82 20.82 20.82 20.82 800 20.7312
BCE-PK.TO BCE Inc 20260417 0 21.33 21.66 21.33 21.66 29570 21.66 up up correct
BCE-PL.TO BCE Inc 20260417 0 20.62 20.62 20.62 20.62 0 20.62
BCE-PM.TO BCE Inc 20260417 0 21.4 21.74 21.4 21.74 14201 21.74 up up correct
BCE-PQ.TO BCE Inc 20260417 0 25.8 25.8 25.8 25.8 4398 25.8
BCE-PR.TO BCE Inc 20260417 0 20.33 20.51 20.33 20.4 13652 20.1103 up up correct
BCE-PS.TO BCE Inc 20260417 0 20.5 20.5 20.5 20.5 0 20.4132
BCE-PT.TO BCE Inc 20260417 0 20.96 21 20.95 21 2558 21 up up correct
BCE-PZ.TO BCE Inc 20260417 0 21.4 21.4 21.4 21.4 200 21.0738
BCE.TO BCE Inc 20260417 0 33.12 33.28 32.94 33.01 3138100 33.01 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260417 0 61.26 63.09 61.26 63.09 183900 63.09 up up correct
BDI.TO Black Diamond Group Limited 20260417 0 17.15 17.6 16.37 17.36 238600 17.36 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260417 0 25 25.05 25 25.02 1400 24.8923 up up correct
BDT.TO Bird Construction Inc 20260417 0 44.53 45.26 43.23 44 596100 43.9375 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260417 0 67.28 68.42 66.83 68.22 162448 68.0682 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260417 0 25.4 25.49 25.39 25.49 9931 25.49 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260417 0 47.86 47.9 47.06 47.49 296581 47.49 down down correct
BEPC.TO Brookfield Renewable Corporation 20260417 0 60.32 60.32 58.27 58.62 250600 58.62 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260417 0 16 16.02 16 16.02 2300 15.9616 up up correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260417 0 30.3 30.3 30.3 30.3 0 30.1964
BFIN.TO Brompton North American Financials Dividend ETF 20260417 0 27.31 27.31 27.31 27.31 100 27.1679
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260417 0 36.61 36.61 36.61 36.61 0 36.61
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260417 0 6.51 6.57 6.48 6.48 23700 6.48 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260417 0 35.94 35.94 35.94 35.94 0 35.94
BGU.TO Bristol Gate Concentrated US Equity ETF 20260417 0 49.26 50 49.26 50 500 50 up up correct
BHC.TO Bausch Health Companies Inc 20260417 0 8.01 8.14 8 8.09 192000 8.09 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260417 0 25.69 25.75 25.69 25.73 6674 25.73 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260417 0 25.43 25.6 25.43 25.6 18535 25.6 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260417 0 49.87 50.27 49.55 50.07 712289 50.07 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260417 0 57.71 57.78 56.9 57.49 197100 57.49 down down correct
BIR.TO Birchcliff Energy Ltd 20260417 0 5.97 5.99 5.72 5.84 3103900 5.84 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260417 0 18.32 18.55 18.32 18.55 2501 18.55 up up correct
BITC.TO Ninepoint Bitcoin ETF 20260417 0 25 25.39 24.99 25.39 6125 25.39 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260417 0 21.39 21.42 20.85 21.19 93800 21.19 down down correct
BK-PA.TO BK-PA 20260417 0 10.4 10.43 10.4 10.43 33505 10.3798 up up correct
BK.TO Canadian Banc Corp 20260417 0 14.66 14.82 14.66 14.81 294800 14.6422 up up correct
BKI.TO Black Iron Inc 20260417 0 0.1 0.1 0.09 0.09 374000 0.09 down down correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260417 0 43.05 43.05 43.05 43.05 0 43.05
BLDP.TO Ballard Power Systems Inc 20260417 0 4.21 4.21 4.01 4.04 798600 4.04 down down correct
BLN.TO Blackline Safety Corp 20260417 0 8.91 8.93 8.88 8.88 2678000 8.88 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260417 0 26.38 26.38 26.38 26.38 0 26.2951
BLX.TO Boralex Inc 20260417 0 36.76 36.81 36.63 36.64 917300 36.64 down down correct
BMO-PE.TO Bank of Montreal 20260417 0 27.3 27.38 27.25 27.38 12540 26.9496 up up correct
BMO.TO Bank of Montreal 20260417 0 205.6 210.03 205.32 208.15 1850009 206.4723 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260417 0 17.9 17.91 17.88 17.88 25300 17.7932 down down correct
BNE.TO Bonterra Energy Corp 20260417 0 6.26 6.26 5.97 6.19 152900 6.19 down down correct
BNG.TO Bengal Energy Ltd 20260417 0 0.04 0.04 0.04 0.04 14300 0.04
BNK-PA.TO Big Banc Split Corp 20260417 0 11.65 11.65 11.65 11.65 0 11.5752
BNS.TO The Bank of Nova Scotia 20260417 0 103.26 105.23 103.26 104.92 3137000 104.92 up up correct
BOS.TO AirBoss of America Corp 20260417 0 7.3 7.3 7.02 7.09 38100 7.09 down up incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20260417 0 25.19 25.4 25.17 25.4 28414 25.2749 up down incorrect
BPO-PA.TO Brookfield Office Properties Inc 20260417 0 21.05 21.13 20.84 20.84 7143 20.84 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20260417 0 25.13 25.2 25.13 25.15 4100 25.15 up down incorrect
BPO-PE.TO BPO-PE 20260417 0 23.22 23.36 23.22 23.36 4850 23.36 up down incorrect
BPO-PG.TO BPO-PG 20260417 0 22.3 22.84 22.3 22.39 3800 22.39 up down incorrect
BPO-PI.TO Brookfield Office Properties Inc 20260417 0 21.09 21.4 21.09 21.3 6510 21.3 up down incorrect
BPO-PN.TO Brookfield Office Properties Inc 20260417 0 20.47 20.47 20.33 20.33 1800 20.33 down down correct
BPO-PP.TO Brookfield Office Properties Inc 20260417 0 19.93 20.19 19.93 20.19 2900 20.19 up up correct
BPO-PR.TO BPO-PR 20260417 0 21.3 21.55 21.3 21.45 3547 21.45 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260417 0 22.25 22.65 22.05 22.15 12493 22.15 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260417 0 22.6 22.6 22.6 22.6 0 22.4897
BPS-PA.TO BPS-PA 20260417 0 25.12 25.12 25.12 25.12 0 25.12
BPS-PB.TO BPS-PB 20260417 0 24.98 24.98 24.98 24.98 0 24.98
BPS-PC.TO BPS-PC 20260417 0 25.02 25.02 25.02 25.02 0 25.02
BPS-PU.TO BPS-PU 20260417 0 24.86 24.86 24.86 24.86 0 24.86
BR.TO Big Rock Brewery Inc 20260417 0 0.78 0.78 0.78 0.78 0 0.78
BRAG.TO Bragg Gaming Group Inc 20260417 0 2.62 2.8 2.62 2.77 9500 2.77 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260417 0 13.94 14.13 13.7 13.85 11654 13.7392 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260417 0 34.81 34.81 34.34 34.41 5935 34.2592 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260417 0 23.64 23.9 23.49 23.9 14855 23.9 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260417 0 21.86 21.86 21.85 21.85 6600 21.85 down down correct
BRF-PC.TO BRF-PC 20260417 0 25.69 25.9 25.66 25.9 7488 25.9 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260417 0 21.37 21.37 21.37 21.37 125 21.37
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260417 0 21.42 21.6 21.42 21.6 15230 21.6 up up correct
BRY.TO Bri-Chem Corp 20260417 0 0.38 0.38 0.34 0.37 13900 0.37 down down correct
BSKT.TO Manulife Smart Core Bond ETF 20260417 0 8.705 8.72 8.695 8.71 40900 8.6838 up up correct
BSX.TO Belo Sun Mining Corp 20260417 0 1.54 1.6 1.45 1.47 1300900 1.47 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260417 0 4.01 4.05 4.01 4.03 71356 4.004 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20260417 0 14.6 14.91 14.53 14.78 384300 14.78 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260417 0 13.54 13.85 13.54 13.68 27800 13.68 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260417 0 13.57 13.87 13.52 13.74 413300 13.74 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260417 0 16.33 16.67 16.29 16.52 3300 16.52 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260417 0 15.29 15.63 15.23 15.48 242700 15.48 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260417 0 14.14 14.46 14.07 14.3 20789 14.3 up up correct
BTE.TO Baytex Energy Corp 20260417 0 5.63 5.64 5.37 5.58 8931700 5.58 down down correct
BTO.TO B2Gold Corp 20260417 0 6.9 6.99 6.81 6.86 4486800 6.86 down down correct
BU.TO Burcon NutraScience Corporation 20260417 0 2.2 2.2 2.2 2.2 600 2.2
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260417 0 10.16 10.16 10.16 10.16 1000 10.16
BYD.TO Boyd Group Services Inc 20260417 0 166.39 172.95 166.31 167.85 68000 167.85 up down incorrect
BYL.TO Baylin Technologies Inc 20260417 0 0.29 0.3 0.27 0.27 39500 0.27 down up incorrect
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260417 0 20.04 20.08 20.02 20.08 24000 20.0065 up down incorrect
CAE.TO CAE Inc 20260417 0 37.56 38.22 36.77 36.82 1014700 36.82 down up incorrect
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260417 0 19.83 19.84 19.83 19.84 1200 19.84 up down incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260417 0 44.32 44.37 44.3 44.32 4100 44.1929
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260417 0 47.59 47.59 47.59 47.59 0 47.4663
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260417 0 18.83 18.99 18.82 18.89 7501 18.7286 up up correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260417 0 16.47 16.53 16.46 16.48 1200 16.3398 up up correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260417 0 13.99 14.26 13.99 14.18 14400 14.0537 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260417 0 37.49 38.08 37.49 37.87 404353 37.7356 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260417 0 30.12 30.37 30.08 30.11 4600 30.0857 down down correct
CAS.TO Cascades Inc 20260417 0 10.56 10.94 10.56 10.87 203500 10.87 up down incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260417 0 18.06 18.06 18.04 18.06 4700 18.0089
CBND.TO Manulife Smart Corporate Bond ETF 20260417 0 9.23 9.24 9.23 9.24 1603 9.2086 up down incorrect
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260417 0 18.5 18.515 18.5 18.51 19019 18.456 up down incorrect
CCA.TO Cogeco Communications Inc 20260417 0 63.61 64.09 63.36 63.76 125627 62.7609 up down incorrect
CCBI.TO CIBC Canadian Bond Index Fund 20260417 0 18.01 18.01 18.01 18.01 0 17.9598
CCEI.TO CIBC Canadian Equity Index ETF 20260417 0 37.25 37.41 37.25 37.41 11000 37.41 up down incorrect
CCL-B.TO CCL Industries Inc 20260417 0 86.54 87.6 86.24 87.45 307100 87.45 up up correct
CCM.TO Canagold Resources Ltd 20260417 0 0.59 0.59 0.57 0.57 17000 0.57 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260417 0 18.14 18.14 18.14 18.14 0 18.0757
CCO.TO Cameco Corporation 20260417 0 166.69 168.8 160.9 165.24 1083500 165.24 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260417 0 17.85 17.86 17.85 17.86 20400 17.7887 up up correct
CCS-PC.TO CCS-PC 20260417 0 23 23 22.96 22.96 1100 22.96 down down correct
CDIV.TO Manulife Smart Dividend ETF 20260417 0 20.87 20.95 20.82 20.92 26800 20.92 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260417 0 16.8 16.8 16.8 16.8 0 16.74
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260417 0 17.14 17.14 17.14 17.14 0 17.0792
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260417 0 16.5 16.5 16.5 16.5 0 16.4415
CEF-U.TO Sprott Physical Gold and Silver Trust 20260417 0 50.79 51.26 50.68 50.74 8300 50.74 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260417 0 69.19 70.18 69.19 69.59 40000 69.59 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260417 0 27.4 27.4 27.4 27.4 200 27.4
CEU.TO CES Energy Solutions Corp 20260417 0 17.64 17.66 16.9 17.17 562900 17.17 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260417 0 29.87 30.31 29.87 30.16 14200 30.0941 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260417 0 22.66 22.66 22.66 22.66 100 22.66
CF-PC.TO Canaccord Genuity Group Inc 20260417 0 25 25 25 25 1950 25
CF.TO Canaccord Genuity Group Inc 20260417 0 12.4 12.96 12.4 12.92 107400 12.92 up down incorrect
CFF.TO Conifex Timber Inc 20260417 0 0.14 0.16 0.14 0.14 165800 0.14
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260417 0 16.68 16.68 16.68 16.68 0 16.602
CFP.TO Canfor Corporation 20260417 0 12.51 13.1 12.45 12.88 248100 12.88 up down incorrect
CFW.TO Calfrac Well Services Ltd 20260417 0 5.68 5.68 5.29 5.32 77700 5.32 down down correct
CG.TO Centerra Gold Inc 20260417 0 26.81 27.64 26.81 27.45 766600 27.45 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260417 0 30.93 30.93 30.93 30.93 100 30.8545
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260417 0 17.52 17.52 17.52 17.52 259 17.4747
CGG.TO China Gold International Resources Corp. Ltd 20260417 0 34.04 34.27 33.69 34.04 52988 33.3364
CGI.TO Canadian General Investments Limited 20260417 0 50.65 52.25 50.65 52 5200 52 up up correct
CGL-C.TO iShares Gold Bullion ETF 20260417 0 55.44 55.8 55.44 55.53 13800 55.53 up up correct
CGL.TO iShares Gold Bullion ETF 20260417 0 37.15 37.35 37.1 37.2 198700 37.2 up up correct
CGLO.TO CIBC Global Growth ETF 20260417 0 31.1 31.13 31.03 31.03 2000 31.03 down down correct
CGO.TO Cogeco Inc 20260417 0 64.41 64.72 63.72 64.03 18278 63.0241 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260417 0 32.82 33.35 32.82 33.35 2700 33.35 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260417 0 25.39 25.47 25.39 25.47 1500 25.3921 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260417 0 22.26 22.33 22.26 22.33 800 22.2419 up up correct
CGX.TO Cineplex Inc 20260417 0 12.05 12.24 11.84 12.08 847400 12.08 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260417 0 21.73 22.2 21.7 21.98 38900 21.8118 up up correct
CGY.TO Calian Group Ltd 20260417 0 73.2 74.55 72.55 72.65 13500 72.65 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260417 0 15.11 15.27 14.72 14.76 905079 14.707 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260417 0 29.94 30 29.7 29.85 1502 29.85 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260417 0 16.18 16.19 15.65 15.79 1508300 15.7221 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260417 0 68.75 69.09 68.43 69.05 28000 69.05 up up correct
CHR.TO Chorus Aviation Inc 20260417 0 23.36 23.89 23.35 23.35 29500 23.35 down down correct
CIA.TO Champion Iron Limited 20260417 0 4.96 5.03 4.92 4.95 302100 4.95 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260417 0 52.97 52.97 52.5 52.71 1400 52.71 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260417 0 16.68 16.88 16.68 16.85 5500 16.7681 up up correct
CIEI.TO CIBC International Equity Index ETF 20260417 0 30.79 30.98 30.78 30.78 18100 30.78 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260417 0 28.95 29.3 28.94 29.09 16400 29.09 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260417 0 67.82 67.82 67 67.63 89900 67.63 down down correct
CIGI.TO Colliers International Group Inc 20260417 0 158.3 162.99 158.3 160.17 97800 160.17 up up correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260417 0 33.82 33.96 33.82 33.96 7000 33.8915 up up correct
CINT.TO CIBC International Equity ETF 20260417 0 23.98 23.98 23.93 23.93 500 23.93 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260417 0 32.44 32.44 32.44 32.44 0 32.44
CIU-PA.TO CIU-PA 20260417 0 20.59 20.72 20.59 20.72 440 20.72 up up correct
CIU-PC.TO CIU-PC 20260417 0 19.3 19.36 19.3 19.32 3700 19.32 up up correct
CJ.TO Cardinal Energy Ltd 20260417 0 10.8 10.89 10.51 10.84 2709628 10.7875 up up correct
CJR-B.TO Corus Entertainment Inc 20260417 0 0.04 0.04 0.04 0.04 54200 0.04
CJT.TO Cargojet Inc 20260417 0 82 85 82 83.53 227100 83.53 up down incorrect
CKI.TO Clarke Inc 20260417 0 24.75 25.63 23.51 24.51 500 24.51 down up incorrect
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260417 0 17.59 17.6 17.58 17.58 10004 17.547 down up incorrect
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260417 0 17.42 17.44 17.42 17.44 9100 17.403 up down incorrect
CLML.TO CI Global Climate Leaders Fund 20260417 0 50.55 50.95 50.54 50.95 1000 50.95 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20260417 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260417 0 535 545.98 529.5 542.89 464000 542.89 up up correct
CM-PS.TO CM-PS 20260417 0 25.56 25.6 25.56 25.6 21202 25.6 up down incorrect
CM.TO Canadian Imperial Bank of Commerce 20260417 0 148 150.72 147.99 149.43 2677700 149.43 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260417 0 33.81 33.84 33.73 33.84 15000 33.84 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260417 0 44.24 44.27 44.14 44.17 10200 44.17 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260417 0 18.99 18.99 18.99 18.99 0 18.9231
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260417 0 18.22 18.22 18.22 18.22 700 18.1529
CMDO.TO CI Alternative Diversified Opportunities Fund 20260417 0 20.3 20.3 20.27 20.27 1500 20.2058 down down correct
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260417 0 19.84 19.84 19.84 19.84 0 19.7683
CMG.TO Computer Modelling Group Ltd 20260417 0 4.05 4.16 4.02 4.07 71500 4.07 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20260417 0 42.71 42.91 42.69 42.85 56500 42.85 up up correct
CMR.TO iShares Premium Money Market ETF 20260417 0 50.08 50.08 50.07 50.08 77200 49.978
CNAO.TO CI Alternative North American Opportunities Fund 20260417 0 32.1 32.1 32.1 32.1 0 32.1
CNQ.TO Canadian Natural Resources Limited 20260417 0 60.5 60.65 57.55 58.81 21915100 58.81 down down correct
CNR.TO Canadian National Railway Company 20260417 0 149.31 152.05 149.31 151.16 1043500 151.16 up up correct
CNT.TO Century Global Commodities Corporation 20260417 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260417 0 47.67 47.7 47.62 47.7 1200 47.7 up down incorrect
COW.TO iShares Global Agriculture Index ETF 20260417 0 73.56 73.56 72.78 73.19 7500 73.19 down up incorrect
CP.TO Canadian Pacific Railway Limited 20260417 0 109.94 112.5 109.94 111.65 992600 111.65 up down incorrect
CPH.TO Cipher Pharmaceuticals Inc 20260417 0 18.6 18.74 18.25 18.25 18700 18.25 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260417 0 17.92 17.92 17.92 17.92 1800 17.8406
CPX-PA.TO CPX-PA 20260417 0 22.95 23.22 22.95 23.22 6702 23.22 up up correct
CPX-PC.TO CPX-PC 20260417 0 25.95 25.99 25.81 25.99 4035 25.99 up up correct
CPX-PE.TO CPX-PE 20260417 0 25.66 25.79 25.6 25.79 8016 25.79 up up correct
CPX.TO Capital Power Corporation 20260417 0 68 68.35 66.15 66.47 451000 66.47 down up incorrect
CRDL.TO Cardiol Therapeutics Inc 20260417 0 1.92 2.075 1.91 2.06 273400 2.06 up down incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260417 0 20.89 20.89 20.89 20.89 0 20.8401
CRED.TO CI Alternative Investment Grade Credit Fund 20260417 0 20.18 20.18 20.18 20.18 0 20.1301
CRON.TO Cronos Group Inc 20260417 0 3.71 3.735 3.66 3.7 122400 3.7 down up incorrect
CRR-UN.TO Crombie Real Estate Investment Trust 20260417 0 16.84 17.14 16.72 17.12 318918 17.0445 up up correct
CRRX.TO CareRx Corporation 20260417 0 3.82 3.82 3.76 3.79 1900 3.79 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260417 0 17.79 17.94 17.76 17.84 85000 17.7595 up up correct
CRWN.TO Crown Capital Partners Inc 20260417 0 0.6 0.6 0.6 0.6 0 0.6
CS.TO Capstone Mining Corp 20260417 0 13.02 13.29 12.65 12.82 3945200 12.82 down down correct
CSAV.TO CI High Interest Savings ETF 20260417 0 50.07 50.08 50.07 50.075 26100 49.989 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20260417 0 21.95 21.95 21.84 21.84 315 21.84 down down correct
CSH-UN.TO Chartwell Retirement Residences 20260417 0 21.48 21.55 21 21.06 425551 21.0084 down down correct
CSU.TO Constellation Software Inc 20260417 0 2623.68 2683.57 2622.1 2626.45 78383 2626.45 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260417 0 14.52 14.62 14.47 14.48 4300 14.48 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260417 0 14.4 14.4 14.4 14.4 800 14.4
CTC-A.TO Canadian Tire Corporation Limited 20260417 0 201.12 201.75 194.01 194.6 241200 192.7465 down down correct
CTC.TO Canadian Tire Corporation Limited 20260417 0 213.12 213.12 213 213 487 211.4024 down down correct
CTF-UN.TO Citadel Income Fund 20260417 0 3.06 3.1 3.05 3.05 17604 3.0299 down down correct
CTX.TO Crescita Therapeutics Inc 20260417 0 0.75 0.75 0.75 0.75 17900 0.75
CU-PC.TO CU-PC 20260417 0 25.4 25.4 25.4 25.4 8526 25.4
CU-PD.TO CU-PD 20260417 0 21.72 21.88 21.72 21.82 207545 21.82 up up correct
CU-PE.TO Canadian Utilities Limited 20260417 0 21.75 21.75 21.74 21.74 200 21.74 down up incorrect
CU-PF.TO Canadian Utilities Limited 20260417 0 20.6 20.9 20.6 20.9 6464 20.9 up down incorrect
CU-PG.TO CU-PG 20260417 0 20.29 20.5 20.29 20.5 6107 20.5 up down incorrect
CU-PH.TO Canadian Utilities Limited 20260417 0 23.8 24.07 23.8 24.07 4667 24.07 up down incorrect
CU.TO Canadian Utilities Limited 20260417 0 48.49 48.59 47.67 48.43 405200 48.43 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260417 0 57.67 57.93 57.52 57.9 1800 57.811 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20260417 0 38.27 38.42 38.27 38.41 2800 38.41 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20260417 0 14.26 14.49 13.7 14.14 1700 14.14 down down correct
CVD.TO iShares Convertible Bond Index ETF 20260417 0 18.06 18.06 18.05 18.05 1100 17.9755 down down correct
CVE.TO Cenovus Energy Inc 20260417 0 34 34 32.45 33.55 9803300 33.55 down down correct
CVG.TO Clairvest Group Inc 20260417 0 75.2 75.2 75.2 75.2 0 75.2
CWEB.TO Charlotte's Web Holdings Inc 20260417 0 0.83 0.85 0.83 0.83 40700 0.83
CWL.TO The Caldwell Partners International Inc 20260417 0 0.95 0.95 0.95 0.95 1500 0.94
CWW.TO iShares Global Water Index ETF 20260417 0 66.56 66.66 66.56 66.66 1300 66.66 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260417 0 10.46 10.48 10.45 10.47 1200 10.4302 up up correct
CXI.TO Currency Exchange International Corp 20260417 0 22.63 25.05 22.63 24.89 7600 24.89 up up correct
CYB.TO Cymbria Corporation 20260417 0 92.35 93.49 92.01 93.15 7300 93.15 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260417 0 61.6 61.6 61.6 61.6 247 61.59
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260417 0 51.51 51.51 51.1 51.31 5600 51.3001 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260417 0 26.55 26.61 26.53 26.53 1500 26.4578 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20260417 0 17.4 17.55 17.17 17.22 14615 17.1353 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260417 0 31.24 31.24 31.14 31.14 200 31.1301 down down correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260417 0 27.4 27.53 27.4 27.53 2000 27.5201 up up correct
DBM.TO Doman Building Materials Group Ltd 20260417 0 9.89 10.38 9.89 10.35 223900 10.35 up up correct
DBO.TO D-BOX Technologies Inc 20260417 0 0.83 0.85 0.82 0.84 186900 0.84 up up correct
DC-A.TO Dundee Corporation 20260417 0 4.65 4.68 4.55 4.67 252000 4.67 up up correct
DCBO.TO Docebo Inc 20260417 0 22.29 23.22 22.29 22.94 61400 22.94 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260417 0 18.5 18.5 18.5 18.5 0 18.4735
DCM.TO DATA Communications Management Corp 20260417 0 1.75 1.75 1.65 1.65 51200 1.65 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260417 0 22.2 22.2 22.2 22.2 100 22.1083
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260417 0 19.09 19.09 19.09 19.09 1500 19.0445
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260417 0 17.85 17.85 17.81 17.82 2800 17.7686 down down correct
DF-PA.TO DF-PA 20260417 0 10.66 10.68 10.66 10.68 5400 10.6216 up down incorrect
DF.TO Dividend 15 Split Corp. II 20260417 0 7.91 7.95 7.86 7.94 244700 7.841 up down incorrect
DFN-PA.TO DFN-PA 20260417 0 10.57 10.59 10.56 10.58 88931 10.5214 up down incorrect
DFN.TO Dividend 15 Split Corp 20260417 0 7.79 7.83 7.77 7.79 678400 7.6921
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260417 0 60.31 60.31 60.31 60.31 0 60.31
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260417 0 51.94 52.31 51.94 52.28 41100 52.28 up up correct
DGS-PA.TO DGS-PA 20260417 0 10.52 10.58 10.5 10.58 52910 10.58 up up correct
DGS.TO Dividend Growth Split Corp 20260417 0 8.24 8.29 8.2 8.29 211201 8.1912 up up correct
DHT-U.TO DRI Healthcare Trust 20260417 0 11.7 11.7 11.7 11.7 0 11.7
DHT-UN.TO DRI Healthcare Trust 20260417 0 16.67 17.1 16.54 16.92 134000 16.92 up up correct
DIAM.TO Star Diamond Corporation 20260417 0 0.03 0.04 0.03 0.04 29400 0.04 up up correct
DII-B.TO Dorel Industries Inc 20260417 0 1.75 1.75 1.71 1.72 4100 1.72 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260417 0 13.73 13.975 13.73 13.92 1264092 13.8606 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260417 0 45.45 45.91 45.45 45.72 3000 45.72 up up correct
DIV.TO Diversified Royalty Corp 20260417 0 4.32 4.37 4.3 4.33 432600 4.33 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260417 0 17.65 17.65 17.65 17.65 100 17.5748
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260417 0 10.14 10.14 10.13 10.13 1760700 10.13 down down correct
DLR.TO Horizons US Dollar Currency ETF 20260417 0 13.86 13.89 13.84 13.88 1568900 13.88 up up correct
DML.TO Denison Mines Corp 20260417 0 5.44 5.54 5.29 5.3 3710300 5.3 down down correct
DND.TO Dye & Durham Limited 20260417 0 3.97 4.22 3.97 4.1 116700 4.1 up up correct
DNG.TO Dynacor Gold Mines Inc 20260417 0 6.19 6.35 6.19 6.28 52800 6.28 up up correct
DOL.TO Dollarama Inc 20260417 0 173.81 177.15 173.81 176.51 515200 176.51 up up correct
DOO.TO BRP Inc 20260417 0 76.51 81.66 76.3 79.17 770200 79.17 up up correct
DPM.TO Dundee Precious Metals Inc 20260417 0 53.03 54.34 52.78 53.81 1072600 53.81 up up correct
DR.TO Medical Facilities Corporation 20260417 0 17.19 17.45 17.06 17.06 47600 17.06 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260417 0 18.75 18.77 18.75 18.77 300 18.7131 up up correct
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260417 0 44.77 45.12 44.77 45.03 10216 45.03 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260417 0 32.46 32.46 32.22 32.22 304 32.22 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260417 0 31.18 31.64 31.18 31.37 4400 31.37 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260417 0 40.53 40.72 40.52 40.72 1718 40.72 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260417 0 44.34 44.34 44.34 44.34 968 44.34
DRM.TO Dream Unlimited Corp 20260417 0 19.65 20.2 19.65 19.76 27300 19.76 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260417 0 44.34 44.63 44.34 44.53 1100 44.53 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260417 0 34.78 34.97 34.75 34.76 1300 34.76 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260417 0 26.53 26.6 26.41 26.41 600 26.41 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260417 0 50.84 50.84 50.84 50.84 0 50.84
DRT.TO DIRTT Environmental Solutions Ltd 20260417 0 0.79 0.8 0.77 0.78 57000 0.78 down down correct
DRX.TO ADF Group Inc 20260417 0 9.17 9.37 8.91 9.11 147000 9.0911 down down correct
DS.TO Dividend Select 15 Corp 20260417 0 7.5 7.55 7.5 7.55 4800 7.4894 up up correct
DSG.TO The Descartes Systems Group Inc 20260417 0 105.04 105.49 103.44 104.62 437200 104.62 down up incorrect
DXB.TO Dynamic Active Tactical Bond ETF 20260417 0 17.91 17.91 17.89 17.89 500 17.8261 down up incorrect
DXC.TO Dynamic Active Canadian Dividend ETF 20260417 0 46.43 46.45 46.43 46.45 2900 46.3682 up down incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20260417 0 16.12 16.12 16.12 16.12 0 16.12
DXF.TO Dynamic Active Global Financial Services ETF 20260417 0 50.68 50.68 50.68 50.68 0 50.68
DXG.TO Dynamic Active Global Dividend ETF 20260417 0 82.15 83.28 82.15 83.28 10400 83.28 up down incorrect
DXIF.TO Dynamic Active International ETF 20260417 0 33.31 33.69 33.25 33.64 8300 33.64 up down incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20260417 0 26.28 26.28 26.28 26.28 0 26.28
DXO.TO Dynamic Active Crossover Bond ETF 20260417 0 19.61 19.61 19.61 19.61 0 19.5281
DXP.TO Dynamic Active Preferred Shares ETF 20260417 0 25.93 26.17 25.93 26.17 10453 26.0734 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260417 0 25.4 25.4 25.4 25.4 0 25.2981
DXT.TO Dexterra Group Inc 20260417 0 12.11 12.18 12.04 12.11 21800 12.11
DXU.TO Dynamic Active U.S. Dividend ETF 20260417 0 77.62 77.7 77.57 77.57 300 77.57 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260417 0 19.72 19.73 19.71 19.71 13700 19.6611 down down correct
DXW.TO Dynamic Active International Dividend ETF 20260417 0 27 27 27 27 600 26.9864
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260417 0 13.27 13.35 13.27 13.27 1000 13.27
DYA.TO dynaCERT Inc 20260417 0 0.115 0.115 0.105 0.115 195106 0.115
E.TO Enterprise Group Inc 20260417 0 1.37 1.39 1.35 1.39 132400 1.39 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260417 0 48.37 48.37 48.37 48.37 0 48.2297
EBIT-U.TO Bitcoin ETF 20260417 0 26.63 27.25 26.63 27.25 703 27.25 up down incorrect
EBIT.TO Bitcoin ETF CAD 20260417 0 36.54 37.39 36.53 37.07 51500 37.07 up down incorrect
ECN-PC.TO ECN Capital Corp 20260417 0 25.87 25.95 25.87 25.95 1200 25.95 up down incorrect
ECN.TO ECN Capital Corp 20260417 0 3.07 3.08 3.06 3.07 232582 3.07
ECO.TO EcoSynthetix Inc 20260417 0 3.27 3.36 3.2 3.32 22700 3.32 up down incorrect
EDGE-U.TO Evolve Innovation Index Fund 20260417 0 23.47 23.47 23.47 23.47 0 23.47
EDGE.TO Evolve Innovation Index Fund 20260417 0 44.42 44.42 44.42 44.42 100 44.42
EDGF.TO Brompton European Dividend Growth ETF 20260417 0 11.75 11.79 11.68 11.73 4659 11.6622 down up incorrect
EDR.TO Endeavour Silver Corp 20260417 0 13.79 14.59 13.79 13.97 1222400 13.97 up up correct
EDT.TO Spectral Medical Inc 20260417 0 1.36 1.41 1.36 1.39 27941 1.39 up up correct
EDV.TO Endeavour Mining plc 20260417 0 91.15 93.1 90.41 91.13 751000 91.13 down down correct
EFN.TO Element Fleet Management Corp 20260417 0 32.47 32.85 32.47 32.73 677300 32.73 up up correct
EFR.TO Energy Fuels Inc 20260417 0 29.38 29.98 27.78 28.04 1046600 28.04 down down correct
EFX.TO Enerflex Ltd 20260417 0 31.59 31.69 30.37 31.37 449900 31.37 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260417 0 28.2 28.2 28.2 28.2 0 28.131
EGLX.TO Enthusiast Gaming Holdings Inc 20260417 0 0.03 0.04 0.03 0.04 581900 0.04 up up correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260417 0 38.34 38.34 38.34 38.34 0 38.34
EIF.TO Exchange Income Corporation 20260417 0 104 106.61 104 105.54 177600 105.2967 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260417 0 25.5 25.5 25.5 25.5 100 25.5
EIT-PB.TO Canoe EIT Income Fund 20260417 0 25.51 25.51 25.51 25.51 200 25.51
EIT-UN.TO Canoe EIT Income Fund 20260417 0 16.82 16.9 16.8 16.86 206763 16.759 up up correct
ELD.TO Eldorado Gold Corporation 20260417 0 47.79 49.36 47.18 47.25 1071500 47.25 down down correct
ELEF.TO Silver Elephant Mining Corp 20260417 0 0.18 0.2 0.18 0.2 123600 0.2 up up correct
ELF-PF.TO ELF-PF 20260417 0 23.2 23.2 23.2 23.2 0 23.2
ELF-PG.TO ELF-PG 20260417 0 21.13 21.13 21.13 21.13 401 21.13
ELF-PH.TO E-L Financial Corporation Limited 20260417 0 24 24.15 24 24.15 1150 24.15 up up correct
ELF.TO E-L Financial Corporation Limited 20260417 0 17.03 17.12 16.95 17.09 45200 17.09 up up correct
ELR.TO Eastern Platinum Limited 20260417 0 0.46 0.47 0.45 0.47 56800 0.47 up up correct
EMA-PA.TO Emera Incorporated 20260417 0 22.21 22.4 22.18 22.4 5872 22.0927 up down incorrect
EMA-PC.TO Emera Incorporated 20260417 0 25.83 25.94 25.82 25.94 9263 25.539 up down incorrect
EMA-PE.TO EMA-PE 20260417 0 20.52 20.52 20.52 20.52 100 20.2439
EMA-PF.TO Emera Incorporated 20260417 0 25.47 25.49 25.47 25.49 7747 25.1324 up down incorrect
EMA-PH.TO Emera Incorporated 20260417 0 26.04 26.26 26.04 26.26 9405 25.8662 up down incorrect
EMA.TO Emera Incorporated 20260417 0 71.92 72.11 70.97 71.97 1437948 71.2421 up down incorrect
EMP-A.TO Empire Company Limited 20260417 0 47.02 47.4 46.64 47.34 600000 47.34 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260417 0 39.97 40.17 39.96 40 2800 40 up up correct
ENB-PA.TO ENB-PA 20260417 0 24.95 24.98 24.84 24.84 1500 24.84 down down correct
ENB-PB.TO ENB-PB 20260417 0 22.04 22.13 22.01 22.01 19487 22.01 down down correct
ENB-PD.TO Enbridge Inc 20260417 0 21.95 22.01 21.95 21.98 22152 21.98 up up correct
ENB-PF.TO ENB-PF 20260417 0 23.3 23.405 23.28 23.29 22687 23.29 down down correct
ENB-PFA.TO Enbridge Inc 20260417 0 23.3 23.3 23.2 23.2 5916 23.2 down down correct
ENB-PFC.TO Enbridge Inc 20260417 0 23.05 23.05 22.95 22.95 19802 22.95 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260417 0 22.95 23.1 22.95 23.04 11402 23.04 up up correct
ENB-PFG.TO Enbridge Inc 20260417 0 23.28 23.39 23.25 23.25 8697 23.25 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260417 0 25.4 25.51 25.4 25.42 32133 25.42 up up correct
ENB-PFU.TO Enbridge Inc 20260417 0 24.35 24.47 24.34 24.47 12800 24.47 up up correct
ENB-PFV.TO Enbridge Inc 20260417 0 25.13 25.15 25.13 25.15 1300 25.15 up up correct
ENB-PH.TO ENB-PH 20260417 0 23.65 23.675 23.5 23.55 17099 23.55 down down correct
ENB-PJ.TO Enbridge Inc 20260417 0 23.7 23.81 23.65 23.65 8417 23.65 down down correct
ENB-PN.TO ENB-PN 20260417 0 25.07 25.16 25.01 25.01 17492 25.01 down down correct
ENB-PP.TO Enbridge Inc 20260417 0 23.59 23.59 23.58 23.58 11192 23.58 down down correct
ENB-PT.TO ENB-PT 20260417 0 23.93 24.1 23.81 23.81 22880 23.81 down down correct
ENB-PV.TO Enbridge Inc 20260417 0 25.01 25.09 25.01 25.06 6400 25.06 up up correct
ENB-PY.TO Enbridge Inc 20260417 0 21.9 21.99 21.86 21.86 20016 21.86 down down correct
ENB.TO Enbridge Inc 20260417 0 71.5 72.18 70.69 72.09 8257700 72.09 up up correct
ENGH.TO Enghouse Systems Limited 20260417 0 17.46 17.89 17.44 17.52 118685 17.52 up up correct
ENS-PA.TO E Split Corp 20260417 0 10.84 10.84 10.84 10.84 1000 10.84
ENS.TO E Split Corp 20260417 0 17 17.1 16.75 17.09 56700 16.9548 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260417 0 10.03 10.07 9.65 9.74 43200 9.74 down down correct
EQB.TO Equitable Group Inc 20260417 0 118.55 121.85 118.55 121.19 82000 121.19 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260417 0 34.7 35 34.675 34.88 40529 34.88 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260417 0 30.61 30.86 30.61 30.75 2600 30.75 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260417 0 41.93 42.29 41.9 42.19 51700 42.19 up up correct
EQX.TO Equinox Gold Corp 20260417 0 20.76 21.85 20.76 21.37 3482578 21.37 up up correct
ERD.TO Erdene Resource Development Corporation 20260417 0 6.99 7.34 6.98 7.14 345800 7.14 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260417 0 1.17 1.18 1.17 1.18 157100 1.18 up up correct
ERO.TO Ero Copper Corp 20260417 0 41.36 41.71 39.36 39.64 492100 39.64 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260417 0 45.83 45.83 45.83 45.83 0 45.83
ESG.TO Invesco S&P 500 ESG Index ETF 20260417 0 51.22 51.37 51.22 51.37 1000 51.37 up up correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260417 0 54.49 54.915 54.49 54.91 400 54.91 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260417 0 27.84 27.87 27.83 27.83 2300 27.83 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260417 0 43.1 43.11 43.1 43.11 2700 43.11 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260417 0 23.87 23.87 23.87 23.87 100 23.87
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260417 0 59.45 59.45 59.45 59.45 600 59.45
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260417 0 48.02 48.02 48.02 48.02 0 48.02
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260417 0 68.14 68.14 68.14 68.14 500 68.14
ESI.TO Ensign Energy Services Inc 20260417 0 3.32 3.32 3.16 3.25 583900 3.25 down down correct
ESM.TO Euro Sun Mining Inc 20260417 0 0.3 0.3 0.285 0.29 281500 0.29 down down correct
ET.TO Evertz Technologies Limited 20260417 0 16.7 16.98 16.62 16.74 62100 16.74 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260417 0 9.01 9.25 8.96 9.12 157000 9.12 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260417 0 57.52 58.1 57.51 57.91 4100 57.91 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260417 0 12.82 13.1 12.82 12.96 8700 12.96 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260417 0 10.85 11.1 10.85 10.97 11900 10.97 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260417 0 11.65 11.975 11.61 11.81 284200 11.81 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260417 0 18.66 18.66 18.66 18.66 0 18.6101
EVT.TO Economic Investment Trust Limited 20260417 0 22.75 22.75 22.75 22.75 300 22.75
EXE.TO Extendicare Inc 20260417 0 29.61 29.82 28.86 29.1 373500 29.0576 down up incorrect
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260417 0 2.69 2.71 2.69 2.7 42700 2.6819 up up correct
FAR.TO Foraco International SA 20260417 0 2.91 3.04 2.91 2.98 233500 2.98 up up correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260417 0 17.51 17.53 17.51 17.53 5003 17.4454 up up correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260417 0 35.52 35.52 35.52 35.52 0 35.52
FC.TO Firm Capital Mortgage Investment Corporation 20260417 0 12.2 12.32 12.2 12.29 92264 12.2117 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260417 0 39.07 39.18 39.07 39.18 1500 38.9038 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260417 0 52.95 53.25 52.94 53.17 2600 53.17 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20260417 0 22.53 22.72 22.53 22.65 7600 22.65 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260417 0 16.07 16.07 16.07 16.07 0 16.0059
FCID.TO Fidelity International High Dividend Index ETF 20260417 0 36.69 36.9 36.65 36.82 12000 36.6168 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260417 0 28.49 28.56 28.42 28.56 6000 28.507 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20260417 0 47.5 47.58 47.18 47.4 26700 47.4 down down correct
FCIV.TO Fidelity International Value Index ETF 20260417 0 51.91 51.93 51.72 51.875 21300 51.875 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260417 0 15.45 15.45 15.44 15.44 1150 15.3626 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260417 0 61.76 61.76 61.76 61.76 100 61.76
FCR-UN.TO First Capital Real Estate Investment Trust 20260417 0 23.51 23.67 23.44 23.48 2826034 23.4037 down up incorrect
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260417 0 52.8 52.8 52.78 52.78 400 52.6617 down up incorrect
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260417 0 26.44 26.44 26.44 26.44 0 26.44
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260417 0 41.78 41.78 41.78 41.78 1300 41.6449
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260417 0 35.9 35.9 35.9 35.9 100 35.7868
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260417 0 68.25 68.86 68.25 68.76 2700 68.76 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260417 0 25 25.27 25 25.16 42800 25.16 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260417 0 23.32 23.395 23.275 23.28 1542 23.28 down up incorrect
FDN.TO First Trust Dow Jones Internet ETF 20260417 0 29.06 29.06 29.06 29.06 0 29.06
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260417 0 53.99 53.99 53.99 53.99 100 53.99
FEC.TO Frontera Energy Corporation 20260417 0 13.79 13.88 13.17 13.85 205600 13.85 up up correct
FF.TO First Mining Gold Corp 20260417 0 0.51 0.53 0.505 0.52 1484569 0.52 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260417 0 25.3 25.4 25.25 25.4 6611 25.4 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260417 0 2392.1001 2460.1599 2392.1001 2456.8401 43800 2456.8401 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260417 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260417 0 10.72 10.78 10.71 10.78 33264 10.7174 up up correct
FFN.TO North American Financial 15 Split Corp 20260417 0 9.27 9.34 9.26 9.32 241500 9.2081 up up correct
FGGE.TO Franklin Global Growth Active ETF 20260417 0 24.38 24.38 24.38 24.38 100 24.38
FGO-U.TO CI Enhanced Government Bond ETF 20260417 0 10.4 10.4 10.4 10.4 0 10.4
FGO.TO CI Enhanced Government Bond ETF 20260417 0 9.98 9.98 9.98 9.98 300 9.98
FHC-F.TO First Trust Dow Jones Internet ETF 20260417 0 19.28 19.29 19.28 19.29 200 19.29 up up correct
FHC.TO First Trust Dow Jones Internet ETF 20260417 0 28.87 28.87 28.87 28.87 0 28.87
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260417 0 52.97 52.97 52.5 52.72 1428 52.72 down up incorrect
FHE.TO First Trust Indxx NextG ETF 20260417 0 15.33 15.33 15.33 15.33 0 15.33
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260417 0 24.05 24.05 23.92 24.01 762 24.01 down up incorrect
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260417 0 63.76 63.76 63.76 63.76 100 63.76
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260417 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260417 0 41.63 41.63 41.63 41.63 200 41.63
FHI-B.TO CI Health Care Giants Covered Call ETF 20260417 0 12.26 12.3 12.26 12.3 301 12.2443 up up correct
FHI.TO CI Health Care Giants Covered Call ETF 20260417 0 10.59 10.71 10.59 10.7 4200 10.6516 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260417 0 34.35 34.35 34.35 34.35 0 34.35
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260417 0 56.13 56.13 56.13 56.13 0 56.13
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260417 0 115.19 115.19 115.19 115.19 0 115.19
FID265.TO Fidelity Canadian Growth Company Sr B 20260417 0 130.1056 130.1056 129.2862 130.1056 0 130.1056
FIE.TO iShares Canadian Financial Monthly Income ETF 20260417 0 10.31 10.46 10.31 10.42 153993 10.38 up up correct
FIG.TO CI Investment Grade Bond ETF 20260417 0 9.51 9.51 9.48 9.48 1600 9.448 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20260417 0 17.73 18.51 17.73 18.1 111100 18.1 up up correct
FINO.TO Franklin Innovation Active ETF 20260417 0 30.78 30.78 30.78 30.78 0 30.78
FINT.TO First Trust International Capital Strength ETF 20260417 0 36.74 36.74 36.74 36.74 800 36.74
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260417 0 18.1 18.1 18.1 18.1 1900 18.0362
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260417 0 17.92 17.92 17.89 17.91 7213 17.8587 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260417 0 18.85 18.87 18.84 18.84 1700 18.7902 down down correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260417 0 11.75 11.82 11.75 11.82 1700 11.7614 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260417 0 5.84 5.84 5.84 5.84 0 5.84
FLOT.TO Purpose Floating Rate Income Fund 20260417 0 6.94 6.94 6.94 6.94 0 6.94
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260417 0 19.29 19.33 19.29 19.32 7836 19.2678 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260417 0 57.85 57.85 57.85 57.85 0 57.85
FM.TO First Quantum Minerals Ltd 20260417 0 39.85 40.98 39.62 39.7 2849200 39.7 down down correct
FNV.TO Franco-Nevada Corporation 20260417 0 360.05 363.96 351.73 359.51 363500 359.51 down down correct
FOOD.TO Goodfood Market Corp 20260417 0 0.205 0.21 0.2 0.205 19400 0.205
FORA.TO VerticalScope Holdings Inc 20260417 0 2.86 2.86 2.8 2.8 7100 2.8 down down correct
FPR.TO CI Preferred Share ETF 20260417 0 25.94 25.94 25.94 25.94 0 25.8634
FRU.TO Freehold Royalties Ltd 20260417 0 16.63 16.68 16.24 16.62 988432 16.5371 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260417 0 9.09 9.4 9.09 9.4 700 9.4 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20260417 0 9.61 9.63 9.61 9.63 300 9.5979 up up correct
FSF.TO CI Global Financial Sector ETF 20260417 0 35.14 35.14 35.14 35.14 0 35.14
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260417 0 16.1 16.1 16.1 16.1 0 16.0103
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260417 0 40.67 40.67 40.67 40.67 0 40.67
FST.TO First Trust Canadian Capital Strength ETF 20260417 0 76.89 76.89 76.89 76.89 300 76.89
FSV.TO FirstService Corporation 20260417 0 205.03 209.51 205.03 208.59 111200 208.59 up down incorrect
FSY.TO Forsys Metals Corp 20260417 0 0.4 0.41 0.38 0.4 273500 0.4
FSZ.TO Fiera Capital Corporation 20260417 0 5.61 5.71 5.61 5.68 174900 5.68 up down incorrect
FT.TO Fortune Minerals Limited 20260417 0 0.12 0.12 0.12 0.12 156200 0.12
FTG.TO Firan Technology Group Corporation 20260417 0 21.25 21.78 20.5 20.5 67700 20.5 down down correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260417 0 10.74 10.93 10.72 10.93 83353 10.8687 up up correct
FTN.TO Financial 15 Split Corp 20260417 0 10.9 11 10.85 10.9 305700 10.7749
FTS-PF.TO Fortis Inc 20260417 0 22.7 22.7 22.7 22.7 0 22.7
FTS-PG.TO FTS-PG 20260417 0 25.1 25.2 24.97 25.2 11308 25.2 up up correct
FTS-PH.TO Fortis Inc 20260417 0 20.18 20.49 20.13 20.49 7792 20.49 up up correct
FTS-PI.TO Fortis Inc 20260417 0 18.85 18.85 18.85 18.85 0 18.85
FTS-PJ.TO Fortis Inc 20260417 0 22.25 22.25 22.25 22.25 5594 22.25
FTS-PK.TO Fortis Inc Pref Series K 20260417 0 23.9 24.17 23.9 24.17 8810 24.17 up up correct
FTS-PM.TO Fortis Inc 20260417 0 24.97 25.07 24.9 25.05 85866 25.05 up up correct
FTS.TO Fortis Inc 20260417 0 77.75 78.02 76.83 77.93 1348300 77.93 up up correct
FTT.TO Finning International Inc 20260417 0 93.96 97.97 93.52 95.44 649300 95.44 up up correct
FTU-PB.TO FTU-PB 20260417 0 8.25 8.25 8.25 8.25 0 8.1835
FTU.TO US Financial 15 Split Corp 20260417 0 0.45 0.45 0.45 0.45 1000 0.45
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260417 0 37.73 37.73 37.73 37.73 0 37.6546
FURY.TO Fury Gold Mines Limited 20260417 0 0.86 0.88 0.85 0.86 154000 0.86
FVI.TO Fortuna Silver Mines Inc 20260417 0 14.67 15.38 14.67 14.9 839100 14.9 up up correct
FVL.TO Freegold Ventures Limited 20260417 0 1.32 1.35 1.28 1.29 305600 1.29 down up incorrect
FXM.TO CI Morningstar Canada Value Index ETF 20260417 0 38.41 38.43 38.27 38.33 10700 38.33 down up incorrect
GAU.TO Galiano Gold Inc 20260417 0 3.51 3.63 3.51 3.54 276300 3.54 up down incorrect
GBAL.TO iShares ESG Balanced ETF Portfolio 20260417 0 59.7 59.7 59.7 59.7 200 59.7
GBT.TO BMTC Group Inc 20260417 0 13.47 13.47 13.47 13.47 19100 13.47
GCBD.TO Guardian Canadian Bond ETF 20260417 0 18.34 18.34 18.34 18.34 500 18.2931
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260417 0 49.78 49.86 49.78 49.86 200 49.86 up up correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260417 0 33.43 33.43 33.43 33.43 0 33.43
GDC.TO Genesis Land Development Corp 20260417 0 3.38 3.43 3.36 3.43 1000 3.43 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260417 0 18.08 18.08 18.08 18.08 0 18.0123
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260417 0 18 18 18 18 0 17.9329
GDL.TO Goodfellow Inc 20260417 0 11.72 11.72 11.65 11.66 48800 11.66 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260417 0 17.64 17.64 17.59 17.59 14900 17.4714 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260417 0 17.13 17.13 17.13 17.13 0 17.006
GDV-PA.TO Global Dividend Growth Split Corp 20260417 0 10.28 10.28 10.25 10.28 42976 10.28
GDV.TO Global Dividend Growth Split Corp 20260417 0 13.12 13.45 13.12 13.27 59100 13.1698 up up correct
GEI.TO Gibson Energy Inc 20260417 0 27.13 27.35 26.49 27.34 1320500 27.34 up up correct
GENM.TO Generation Mining Limited 20260417 0 0.68 0.71 0.66 0.67 763985 0.67 down down correct
GEO.TO Geodrill Limited 20260417 0 3.15 3.26 3.15 3.21 37900 3.21 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260417 0 81.75 81.75 81.74 81.74 900 81.74 down down correct
GFL.TO GFL Environmental Inc 20260417 0 53.4 53.55 51.82 53.28 1127600 53.28 down down correct
GGD.TO GoGold Resources Inc 20260417 0 2.89 2.98 2.875 2.9 1185700 2.9 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260417 0 69.88 69.88 69.88 69.88 1800 69.88
GH.TO Gamehost Inc 20260417 0 13.43 13.43 13.39 13.39 6950 13.34 down down correct
GIB-A.TO CGI Inc 20260417 0 103.61 106.37 103.61 104.47 702300 104.47 up up correct
GIL.TO Gildan Activewear Inc 20260417 0 79.53 82.48 79.53 82.04 468800 82.04 up down incorrect
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260417 0 38.17 38.17 38.1 38.1 800 38.1 down up incorrect
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260417 0 34.34 34.45 34.34 34.41 1700 34.41 up down incorrect
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260417 0 40.05 40.05 40.05 40.05 0 40.05
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260417 0 37.02 37.02 37.02 37.02 0 37.02
GLO.TO Global Atomic Corporation 20260417 0 0.86 0.86 0.82 0.84 1701200 0.84 down down correct
GMX.TO Globex Mining Enterprises Inc 20260417 0 2.36 2.4 2.31 2.33 35800 2.33 down down correct
GOLD.TO GoldMining Inc 20260417 0 1.86 1.95 1.86 1.9 436100 1.9 up down incorrect
GOOS.TO Canada Goose Holdings Inc 20260417 0 16.06 16.56 16.06 16.34 132700 16.34 up down incorrect
GRA.TO NanoXplore Inc 20260417 0 2.22 2.32 2.19 2.22 289300 2.22
GRC.TO Gold Springs Resource Corp 20260417 0 0.08 0.08 0.07 0.07 122400 0.07 down up incorrect
GRID.TO Tantalus Systems Holding Inc 20260417 0 6.05 6.05 5.9 5.91 121500 5.91 down up incorrect
GRN.TO Greenlane Renewables Inc 20260417 0 0.235 0.235 0.225 0.225 41200 0.225 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20260417 0 92.54 93.47 91.23 91.75 162462 91.4522 down down correct
GSY.TO goeasy Ltd 20260417 0 33.8 34.48 32.54 32.54 355754 32.54 down down correct
GTE.TO Gran Tierra Energy Inc 20260417 0 10.46 10.47 9.93 10.36 131600 10.36 down down correct
GUD.TO Knight Therapeutics Inc 20260417 0 7.67 7.71 7.605 7.65 18900 7.65 down down correct
GURU.TO Guru Organic Energy Corp 20260417 0 4.53 4.6 4.3 4.4 7400 4.4 down down correct
GVC.TO Glacier Media Inc 20260417 0 0.34 0.34 0.34 0.34 5000 0.34
GWO-PG.TO GWO-PG 20260417 0 22.86 23.43 22.86 23.43 16053 23.43 up up correct
GWO-PH.TO GWO-PH 20260417 0 21.35 21.73 21.35 21.73 65351 21.73 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260417 0 20.17 20.74 20.17 20.74 10452 20.74 up up correct
GWO-PL.TO GWO-PL 20260417 0 24.9 25 24.9 25 6669 25 up up correct
GWO-PM.TO GWO-PM 20260417 0 25.46 25.46 25.28 25.46 4513 25.46
GWO-PN.TO Great-West Lifeco Inc 20260417 0 19.32 19.6 19.28 19.6 9719 19.6 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260417 0 24.1 24.2 24.1 24.2 7997 24.2 up down incorrect
GWO-PQ.TO Great-West Lifeco Inc 20260417 0 22.74 23.14 22.74 23.14 10693 23.14 up down incorrect
GWO-PR.TO GWO-PR 20260417 0 21.38 21.61 21.37 21.61 11656 21.61 up down incorrect
GWO-PS.TO Great-West Lifeco Inc 20260417 0 23.21 23.43 23.21 23.43 800 23.43 up down incorrect
GWO-PT.TO Great-West Lifeco Inc 20260417 0 23.16 23.33 23.16 23.33 5016 23.33 up down incorrect
GWO.TO Great-West Lifeco Inc 20260417 0 69.76 70.77 69.76 70.53 684100 70.53 up up correct
H.TO Hydro One Limited 20260417 0 58.49 59 57.91 58.3 1221600 58.3 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20260417 0 10.22 10.26 10.22 10.24 8800 10.2061 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260417 0 35.14 35.18 35.14 35.17 1300 35.17 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20260417 0 9.04 9.05 9.03 9.04 11700 9.012
HAF.TO Horizons Active Global Fixed Income ETF 20260417 0 7 7.03 6.99 7.03 23100 7.0009 up up correct
HAI.TO Haivision Systems Inc 20260417 0 6.97 7.17 6.97 7.14 12600 7.14 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260417 0 30.06 30.06 30.06 30.06 722 30.06
HAZ.TO Horizons Active Global Dividend ETF 20260417 0 43.6 43.94 43.6 43.93 6400 43.93 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260417 0 32.34 32.34 32.26 32.26 3500 32.26 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260417 0 17.95 18.08 17.95 18.04 4600 18.0046 up up correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260417 0 50.32 50.38 50.25 50.32 10900 50.32
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260417 0 6.89 6.89 6.79 6.87 72004 6.87 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260417 0 12.47 12.47 12.47 12.47 0 12.3969
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260417 0 12.82 12.82 12.82 12.82 300 12.82
HBF.TO Harvest Brand Leaders Plus Income ETF 20260417 0 10.71 10.805 10.71 10.79 35300 10.7154 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260417 0 43.52 43.52 43.52 43.52 0 43.52
HBGD.TO Horizons Big Data & Hardware Index ETF 20260417 0 60.6 61.07 60.59 60.6 1000 60.6
HBLK.TO Blockchain Technologies ETF 20260417 0 24 24.18 23.87 24.07 7100 24.07 up up correct
HBM.TO Hudbay Minerals Inc 20260417 0 35.02 36.06 34.57 35.49 2447800 35.49 up up correct
HBP.TO Helix BioPharma Corp 20260417 0 1.93 1.99 1.93 1.99 1400 1.99 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260417 0 44.69 45.57 44.69 44.71 55980 44.71 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260417 0 37.62 37.68 37.62 37.68 1500 37.5826 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260417 0 41.17 42.08 41.17 41.78 54100 41.645 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260417 0 10.72 10.77 10.71 10.71 2200 10.71 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260417 0 15 15 15 15 0 14.9649
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260417 0 32 32 31.97 31.97 300 31.97 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260417 0 27.76 27.76 27.76 27.76 100 27.76
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260417 0 22.21 22.34 22.08 22.3 224700 22.1128 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260417 0 14.48 14.48 14.48 14.48 100 14.48
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260417 0 19.73 19.83 19.73 19.8 8512 19.8 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20260417 0 17.74 17.91 17.74 17.88 107755 17.88 up down incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20260417 0 13.26 13.3 13.15 13.24 117133 13.24 down up incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260417 0 62.42 63.95 62.3 63.15 38503 63.15 up down incorrect
HERO.TO Evolve E-Gaming Index ETF 20260417 0 39.82 39.895 39.55 39.62 8600 39.62 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260417 0 62.62 63.22 62.62 63.04 1700 63.04 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260417 0 14.02 14.17 14.02 14.16 6152 14.16 up up correct
HFG.TO Hamilton Global Financials ETF 20260417 0 32.68 32.74 32.64 32.64 1200 32.568 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260417 0 11.01 11.01 11.01 11.01 0 11.01
HFPC-U.TO Helios Fairfax Partners Corporation 20260417 0 1.72 2 1.65 1.98 85700 1.98 up down incorrect
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260417 0 10.07 10.09 10.07 10.08 45393 10.0506 up down incorrect
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260417 0 9.44 9.45 8.93 9.24 500740 9.24 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20260417 0 104.47 104.47 104.11 104.11 200 104.11 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260417 0 5.49 5.55 5.49 5.55 13300 5.5026 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260417 0 22.39 22.62 22.39 22.57 4033 22.5345 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260417 0 137.9 145.25 137.9 140.84 126065 140.84 up up correct
HGY.TO Horizons Gold Yield ETF 20260417 0 17.09 17.2 17.09 17.13 47453 17.029 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260417 0 8.33 8.33 8.33 8.33 1900 8.2677
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260417 0 7.84 7.98 7.84 7.96 11432 7.96 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260417 0 7.12 7.21 7.12 7.2 417334 7.1371 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260417 0 7.59 7.615 7.57 7.615 7972 7.5563 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260417 0 9.18 9.2 9.12 9.15 114816 9.15 down down correct
HLF.TO High Liner Foods Incorporated 20260417 0 14.22 14.22 14 14.01 20100 14.01 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260417 0 27.83 27.9 27.71 27.71 4400 27.71 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260417 0 35.59 35.59 35.58 35.58 400 35.58 down down correct
HLS.TO HLS Therapeutics Inc 20260417 0 4.6 4.72 4.59 4.65 22000 4.65 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260417 0 10.26 10.56 10.2 10.23 14000 10.23 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260417 0 5.43 5.43 5.43 5.43 0 5.43
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260417 0 7.51 7.62 7.46 7.49 11400 7.49 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260417 0 9.73 9.77 9.73 9.76 21900 9.7348 up up correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260417 0 5.08 5.09 4.83 4.91 4184300 4.91 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260417 0 9.92 10.42 9.88 10.23 2212900 10.23 up down incorrect
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260417 0 1.74 1.87 1.72 1.74 29236500 1.74
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260417 0 12.82 13 12.75 13 223977 13 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260417 0 11.96 12.02 11.85 12 2997 11.954 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20260417 0 16.19 16.46 16.19 16.31 11712 16.2476 up up correct
HOT-U.TO HOT-U 20260417 0 0.47 0.495 0.47 0.475 276800 0.475 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260417 0 0.47 0.495 0.47 0.475 276798 0.475 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260417 0 17.5 17.5 15.39 17.21 9932500 17.21 down up incorrect
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260417 0 4.56 4.56 4.56 4.56 4501 4.5372
HPF.TO Harvest Energy Leaders Plus Income ETF 20260417 0 3.68 3.68 3.52 3.62 56239 3.5966 down up incorrect
HPR.TO Horizons Active Preferred Share ETF 20260417 0 10.6 10.6 10.54 10.59 38700 10.546 down up incorrect
HPS-A.TO Hammond Power Solutions Inc 20260417 0 222.76 235.15 222 226.37 98400 226.37 up down incorrect
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260417 0 4.91 4.91 4.91 4.91 0 4.91
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260417 0 5.99 6 5.885 5.91 1938998 5.91 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260417 0 32.29 32.69 32.13 32.57 731665 32.57 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260417 0 10.63 10.65 10.46 10.51 656544 10.4603 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260417 0 118.35 118.39 118.07 118.25 48600 118.25 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260417 0 10.44 10.44 10.24 10.31 544459 10.31 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260417 0 85.5 86.64 85.5 86.4 1300 86.4 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260417 0 32.76 33.38 32.76 33.17 256613 33.17 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260417 0 118.67 118.86 118.67 118.8 14000 118.8 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260417 0 19.28 19.28 19.28 19.28 0 19.1369
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260417 0 21.65 21.675 21.65 21.675 1305 21.5196 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260417 0 19.2 19.22 19.12 19.18 128600 19.0242 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260417 0 44.27 44.27 44.27 44.27 0 44.27
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260417 0 60.86 60.86 60.86 60.86 400 60.86
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260417 0 16.98 17.07 16.98 17.07 3000 17.07 up up correct
HUBL.TO Harvest US Bank Leaders Income ETF 20260417 0 14.48 14.54 14.465 14.465 3600 14.3637 down down correct
HUC.TO Horizons Crude Oil ETF 20260417 0 23.87 24.02 23.36 23.93 87700 23.93 up up correct
HUG.TO Horizons Gold ETF 20260417 0 35.75 35.96 35.74 35.85 2900 35.85 up down incorrect
HULC-U.TO Horizons US Large Cap Index ETF 20260417 0 86.25 86.25 86.25 86.25 0 86.25
HULC.TO Horizons US Large Cap Index ETF 20260417 0 118.73 119.66 118.73 119.52 17500 119.52 up down incorrect
HUN.TO Horizons Natural Gas ETF 20260417 0 7.6 7.62 7.59 7.61 18500 7.61 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260417 0 63.27 64.1 62.3 62.94 18900 62.94 down down correct
HUT.TO Hut 8 Mining Corp 20260417 0 100.18 103.93 98.45 102.61 1179400 102.61 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260417 0 19.79 19.79 19.41 19.65 36500 19.5197 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260417 0 19.68 19.94 19.5 19.94 117842 19.94 up up correct
HUZ.TO Horizons Silver ETF 20260417 0 33.66 34.22 33.54 33.54 15300 33.54 down down correct
HWO.TO High Arctic Energy Services Inc 20260417 0 0.85 0.86 0.83 0.83 12400 0.83 down down correct
HWX.TO Headwater Exploration Inc 20260417 0 11.65 12 11.1 11.53 1182100 11.53 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260417 0 46.38 46.42 46.22 46.22 4208 46.22 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260417 0 63.35 63.64 63.19 63.3 38500 63.3 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260417 0 54.67 55.69 54.66 54.905 10400 54.905 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260417 0 77.59 77.59 74.6 74.78 2000 74.78 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260417 0 76.25 76.7 76.25 76.58 2100 76.58 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260417 0 104.1 104.98 104 104.96 62700 104.96 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260417 0 100 101 100 100.88 47300 100.88 up up correct
HXX.TO Horizons Europe 50 Index ETF 20260417 0 68.99 69.99 68.99 69.43 8000 69.43 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260417 0 11.01 11.01 11.01 11.01 0 10.9644
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260417 0 3.01 3.04 2.88 3.02 1402029 3.02 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260417 0 94.72 97.98 93.65 94.04 128770 94.04 down down correct
IAG.TO iA Financial Corporation Inc 20260417 0 171.58 173.85 171.54 172.58 197900 172.58 up up correct
ICE.TO Canlan Ice Sports Corp 20260417 0 4.06 4.06 3.96 3.96 2000 3.96 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260417 0 9.42 9.43 9.42 9.43 11800 9.3861 up up correct
IFA.TO iFabric Corp 20260417 0 3.88 4.1 3.88 4.1 69300 4.1 up up correct
IFC-PA.TO Intact Financial Corporation 20260417 0 22.79 22.79 22.73 22.74 7647 22.74 down down correct
IFC-PC.TO Intact Financial Corporation 20260417 0 25.49 25.7 25.41 25.7 10719 25.7 up up correct
IFC-PE.TO Intact Financial Corporation 20260417 0 23.7 23.87 23.7 23.87 7263 23.87 up up correct
IFC-PF.TO Intact Financial Corporation 20260417 0 23.96 23.96 23.74 23.75 9940 23.75 down down correct
IFC-PG.TO Intact Financial Corporation 20260417 0 25.55 25.67 25.51 25.67 8492 25.67 up up correct
IFC-PI.TO Intact Financial Corporation 20260417 0 24.7 24.74 24.7 24.74 19291 24.74 up up correct
IFC.TO Intact Financial Corporation 20260417 0 258.58 262.39 258.58 262.16 325600 262.16 up up correct
IFP.TO Interfor Corporation 20260417 0 9.81 10.43 9.74 10.23 221200 10.23 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260417 0 7.6 7.6 7.6 7.6 0 7.6
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260417 0 17.18 17.18 17.18 17.18 0 17.18
IGB.TO Purpose Global Bond Class 20260417 0 18.19 18.26 18.19 18.24 23000 18.1674 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260417 0 16.49 16.5 16.49 16.5 2000 16.4442 up up correct
IGM.TO IGM Financial Inc 20260417 0 73.64 74.75 73.45 74.19 329700 74.19 up up correct
III.TO Imperial Metals Corporation 20260417 0 8.23 8.49 8.02 8.03 176500 8.03 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260417 0 13.4 13.4 13.3 13.36 385460 13.3265 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260417 0 8.82 8.82 8.82 8.82 0 8.7808
IMG.TO IAMGOLD Corporation 20260417 0 26.71 27.07 26.11 26.37 2004800 26.37 down down correct
IMO.TO Imperial Oil Limited 20260417 0 168 168 161.93 167.04 950300 167.04 down down correct
IMP.TO Intermap Technologies Corporation 20260417 0 2.19 2.19 2.06 2.1 82500 2.1 down down correct
INC-UN.TO Income Financial Trust 20260417 0 8.25 8.25 8.25 8.25 0 8.1756
INO-UN.TO Inovalis Real Estate Investment Trust 20260417 0 0.81 0.82 0.78 0.8 269700 0.8 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260417 0 18.31 18.31 18.31 18.31 0 18.31
IPCO.TO International Petroleum Corporation 20260417 0 34.5 34.63 33.08 34.44 325600 34.44 down down correct
IPO.TO InPlay Oil Corp 20260417 0 15.02 15.1 14.34 15.06 376200 15.06 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260417 0 35.19 35.19 35.19 35.19 100 35.19
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260417 0 38.06 38.4 38.06 38.29 300 38.29 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20260417 0 13.2 13.2 13.2 13.2 100 13.2
ITH.TO International Tower Hill Mines Ltd 20260417 0 3.64 3.79 3.56 3.62 38500 3.62 down down correct
IVN.TO Ivanhoe Mines Ltd 20260417 0 12.78 12.93 12.16 12.27 4231600 12.27 down down correct
IVQ.TO Invesque Inc 20260417 0 0.145 0.145 0.145 0.145 0 0.145
JAG.TO Jaguar Mining Inc 20260417 0 7.43 7.81 7.4 7.52 236800 7.52 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260417 0 47.22 47.28 47.07 47.07 1600 47.07 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260417 0 73.51 73.54 73.4 73.46 900 73.46 down down correct
JFS-UN.TO JFT Strategies Fund 20260417 0 27.9 27.96 27.9 27.96 200 27.96 up down incorrect
JOY.TO Journey Energy Inc 20260417 0 4.81 4.81 4.45 4.74 536900 4.74 down up incorrect
JWEL.TO Jamieson Wellness Inc 20260417 0 34.25 34.43 33.99 34.34 63700 34.34 up down incorrect
K.TO Kinross Gold Corporation 20260417 0 47 48.61 46.69 47.88 2959600 47.88 up down incorrect
KBL.TO K-Bro Linen Inc 20260417 0 37.99 38.55 37.81 38.36 50163 38.2584 up up correct
KEI.TO Kolibri Global Energy Inc 20260417 0 6.84 6.84 6.44 6.7 41400 6.7 down down correct
KEL.TO Kelt Exploration Ltd 20260417 0 8.27 8.27 7.81 8.14 848200 8.14 down down correct
KEY.TO Keyera Corp 20260417 0 48.25 49.62 47.64 49.56 1424900 49.56 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260417 0 78.95 78.96 78.7 78.73 7900 78.73 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260417 0 75.04 75.35 75.04 75.09 2408 75.09 up down incorrect
KILO.TO Purpose Gold Bullion Fund 20260417 0 69.17 69.72 69.17 69.36 18900 69.36 up down incorrect
KITS.TO Kits Eyecare Ltd 20260417 0 15.21 15.72 15.05 15.19 53900 15.19 down up incorrect
KLS.TO Kelso Technologies Inc 20260417 0 0.14 0.15 0.14 0.15 32500 0.15 up down incorrect
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260417 0 17.02 17.29 16.98 17.08 946250 17.0194 up up correct
KNT.TO K92 Mining Inc 20260417 0 26.61 27.7 26.61 27.58 695000 27.58 up up correct
KPT.TO KP Tissue Inc 20260417 0 11.28 11.3 11.14 11.29 5000 11.29 up up correct
KRN.TO Karnalyte Resources Inc 20260417 0 0.33 0.37 0.33 0.34 131700 0.34 up up correct
KXS.TO Kinaxis Inc 20260417 0 148.18 150.58 146 147.02 96200 147.02 down down correct
L.TO Loblaw Companies Limited 20260417 0 61.03 61.62 60.73 61.19 1264900 61.19 up up correct
LABS.TO MediPharm Labs Corp 20260417 0 0.07 0.07 0.065 0.065 88500 0.065 down down correct
LAC.TO Lithium Americas Corp 20260417 0 6.87 6.87 6.62 6.63 1291085 6.63 down down correct
LAM.TO Laramide Resources Ltd 20260417 0 0.77 0.78 0.73 0.75 373700 0.75 down down correct
LAS-A.TO Lassonde Industries Inc 20260417 0 232 232 230 230.01 1000 230.01 down down correct
LB-PH.TO LB-PH 20260417 0 24.96 25 24.95 24.98 2900 24.98 up up correct
LB.TO Laurentian Bank of Canada 20260417 0 40.17 40.3 40.16 40.3 212400 40.3 up up correct
LBS-PA.TO LBS-PA 20260417 0 10.57 10.61 10.54 10.57 96419 10.57
LBS.TO Life & Banc Split Corp 20260417 0 12.15 12.16 11.89 12.11 231000 12.0098 down down correct
LCFS.TO Tidewater Renewables Ltd 20260417 0 8.56 8.75 8.24 8.59 9600 8.59 up up correct
LCS-PA.TO LCS-PA 20260417 0 10.63 10.68 10.63 10.65 12800 10.4752 up up correct
LCS.TO Brompton Lifeco Split Corp 20260417 0 9.74 10.07 9.74 10.07 20500 9.9951 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260417 0 22.48 22.48 22.48 22.48 3500 22.2674
LEAD.TO Evolve Future Leadership Hedged 20260417 0 20.52 20.52 20.52 20.52 100 20.3065
LFE-PB.TO Canadian Life Companies Split Corp 20260417 0 10.64 10.72 10.64 10.72 41415 10.6611 up up correct
LFE.TO Canadian Life Companies Split Corp 20260417 0 7.42 7.56 7.4 7.49 98800 7.3929 up up correct
LGD.TO Liberty Gold Corp 20260417 0 1.48 1.57 1.48 1.55 1290400 1.55 up up correct
LGO.TO Largo Resources Ltd 20260417 0 1.85 1.88 1.8 1.82 175500 1.82 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20260417 0 29.26 29.52 28.95 29.07 246900 29.07 down up incorrect
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260417 0 22.43 22.53 22.43 22.52 2966 22.2766 up down incorrect
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260417 0 18.32 18.53 18.32 18.48 1350 18.279 up down incorrect
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260417 0 17.76 17.94 17.76 17.8 74700 17.6007 up up correct
LNF.TO Leon's Furniture Limited 20260417 0 26.52 26.97 26.34 26.56 10200 26.56 up up correct
LNR.TO Linamar Corporation 20260417 0 80.42 83 80.11 82.51 241100 82.51 up down incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20260417 0 40.16 40.16 40.16 40.16 0 40.16
LS.TO Middlefield Healthcare & Life Sciences ETF 20260417 0 11.33 11.335 11.3 11.33 2110 11.33
LSPD.TO Lightspeed POS Inc 20260417 0 13.23 13.57 13.23 13.27 435400 13.27 up down incorrect
LUC.TO Lucara Diamond Corp 20260417 0 0.27 0.28 0.27 0.28 14700 0.28 up down incorrect
LUG.TO Lundin Gold Inc 20260417 0 113.8 118 113.63 117.43 472900 117.43 up up correct
LUN.TO Lundin Mining Corporation 20260417 0 41.94 42.58 40.05 40.32 2802500 40.32 down down correct
MAL.TO Magellan Aerospace Corporation 20260417 0 24.88 25.85 24.58 24.6 58000 24.6 down down correct
MARI.TO Marimaca Copper Corp 20260417 0 9.12 9.39 8.88 9.11 279100 9.11 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260417 0 29.41 29.41 29.39 29.39 543 29.39 down down correct
MBX.TO Microbix Biosystems Inc 20260417 0 0.24 0.24 0.23 0.24 83800 0.24
MCB.TO McCoy Global Inc 20260417 0 2.64 2.77 2.53 2.73 131700 2.73 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260417 0 57.75 57.76 57.75 57.76 1600 57.76 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20260417 0 24.37 24.37 24.37 24.37 0 24.37
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260417 0 19.88 19.88 19.88 19.88 0 19.827
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260417 0 68.04 68.04 68.04 68.04 300 68.04
MDI.TO Major Drilling Group International Inc 20260417 0 17.88 18.27 17.65 17.83 136100 17.83 down down correct
MDNA.TO Medicenna Therapeutics Corp 20260417 0 0.63 0.63 0.61 0.61 44700 0.61 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260417 0 4.15 4.16 3.92 3.97 112300 3.97 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260417 0 41.75 41.75 41.37 41.61 500 41.61 down down correct
MEQ.TO Mainstreet Equity Corp 20260417 0 182 183 181.3 183 2700 183 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260417 0 22.05 22.44 22.05 22.44 13015 22.44 up up correct
MFC-PC.TO Manulife Financial Corporation 20260417 0 21.44 21.55 21.44 21.55 9822 21.55 up up correct
MFC-PF.TO Manulife Financial Corporation 20260417 0 21.03 21.32 21.03 21.32 4192 21.32 up up correct
MFC-PI.TO MFC-PI 20260417 0 26.1 26.29 26.1 26.29 10059 26.29 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260417 0 25.95 26.33 25.95 26.33 8913 26.33 up up correct
MFC-PK.TO Manulife Financial Corporation 20260417 0 25.8 25.9 25.65 25.9 8093 25.9 up up correct
MFC-PL.TO Manulife Financial Corporation 20260417 0 25.38 25.53 25.38 25.53 10918 25.53 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20260417 0 25.19 25.19 25.19 25.19 8933 25.19
MFC-PN.TO Manulife Financial Corporation 20260417 0 24.45 24.47 24.45 24.47 9379 24.47 up up correct
MFC-PP.TO MFC-PP 20260417 0 20.9 20.9 20.9 20.9 0 20.9
MFC-PQ.TO MFC-PQ 20260417 0 25.84 25.97 25.76 25.97 8165 25.97 up down incorrect
MFC.TO Manulife Financial Corporation 20260417 0 53.22 53.6 53.05 53.2 4433300 53.2 down up incorrect
MFC650.TO Mackenzie Canadian Growth Fund - A 20260417 0 48.571 48.571 48.0484 48.571 0 48.571
MFI.TO Maple Leaf Foods Inc 20260417 0 29.58 30.02 29.57 29.68 165900 29.68 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20260417 0 15.71 15.72 15.71 15.71 5300 15.6067
MG.TO Magna International Inc 20260417 0 79.75 84.02 79.66 83.03 2524600 83.03 up up correct
MGA.TO Mega Uranium Ltd 20260417 0 0.79 0.8 0.74 0.74 1348400 0.74 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260417 0 16.75 16.75 16.75 16.75 0 16.6972
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260417 0 15.99 16.02 15.99 16 700 15.9586 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20260417 0 34.71 34.71 34.71 34.71 0 34.71
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260417 0 19.5 19.6 19.2 19.2 5800 19.1441 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260417 0 17.68 17.69 17.6 17.63 19705 17.5847 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260417 0 43.92 43.92 43.92 43.92 400 43.92
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260417 0 47.3 47.34 47.3 47.34 600 47.34 up up correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260417 0 38.69 38.69 38.69 38.69 600 38.69
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260417 0 19.13 19.14 19.1 19.115 24200 19.0681 down down correct
MKP.TO MCAN Mortgage Corporation 20260417 0 24.11 24.44 24.1 24.33 88700 24.33 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20260417 0 4.31 4.52 4.31 4.46 7818 4.4487 up up correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260417 0 61.61 63.8 61.29 61.5 18800 61.5 down down correct
MNT-U.TO MNT-U 20260417 0 49.25 49.25 49.25 49.25 0 49.25
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260417 0 67.56 68.51 67.01 67.01 25700 67.01 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260417 0 4.65 4.65 4.65 4.65 10000 4.65
MPC.TO Madison Pacific Properties Inc 20260417 0 4.81 4.81 4.81 4.81 0 4.81
MPCT-UN.TO Dream Impact Trust 20260417 0 1.84 1.88 1.81 1.88 10900 1.88 up down incorrect
MPVD.TO Mountain Province Diamonds Inc 20260417 0 0.06 0.06 0.05 0.05 32400 0.05 down up incorrect
MRC.TO Morguard Corporation 20260417 0 118.45 121.48 118.45 121.48 10600 121.48 up up correct
MRD.TO Melcor Developments Ltd 20260417 0 18.48 18.59 18.43 18.59 19500 18.59 up up correct
MRE.TO Martinrea International Inc 20260417 0 9.27 9.67 9.15 9.55 136100 9.55 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260417 0 17.71 17.88 17.65 17.85 72893 17.781 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260417 0 6.61 6.64 6.6 6.6 4314 6.58 down down correct
MRU.TO Metro Inc 20260417 0 91.5 92.47 91.26 91.43 568100 91.43 down up incorrect
MSV.TO Minco Silver Corporation 20260417 0 0.48 0.49 0.47 0.47 25700 0.47 down up incorrect
MTL.TO Mullen Group Ltd 20260417 0 17.86 18.28 17.86 18.27 243500 18.2069 up down incorrect
MTY.TO MTY Food Group Inc 20260417 0 38.89 39.64 38.59 39.49 45300 39.49 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260417 0 18.12 18.12 18.06 18.075 31400 18.021 down down correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260417 0 69.4 69.4 69.4 69.4 0 69.4
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260417 0 61.59 61.59 61.59 61.59 600 61.59
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260417 0 58.82 58.82 58.82 58.82 0 58.82
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260417 0 51.01 51.01 51.01 51.01 0 51.01
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260417 0 38.35 38.35 38.35 38.35 0 38.35
MUX.TO McEwen Mining Inc 20260417 0 34.38 35.95 34.33 35.53 85900 35.53 up up correct
MX.TO Methanex Corporation 20260417 0 74.25 75.06 71.69 74.24 590300 74.24 down down correct
MXG.TO Maxim Power Corp 20260417 0 4.45 4.45 4.41 4.45 21200 4.45
NA-PC.TO National Bank of Canada 20260417 0 26.25 26.5 26.25 26.5 19910 26.5 up up correct
NA-PE.TO National Bank of Canada 20260417 0 25.54 25.68 25.54 25.68 7040 25.68 up up correct
NA-PG.TO National Bank of Canada 20260417 0 26.6 26.72 26.6 26.72 8466 26.72 up up correct
NA-PS.TO National Bank of Canada 20260417 0 26.05 26.16 26.05 26.16 11851 26.16 up up correct
NA.TO National Bank of Canada 20260417 0 199.82 204.45 199.62 202.92 1029900 202.92 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260417 0 23.4 23.49 23.28 23.28 4500 23.28 down down correct
NANO.TO Nano One Materials Corp 20260417 0 1.02 1.02 0.96 0.98 86400 0.98 down down correct
NCF.TO Northcliff Resources Ltd 20260417 0 0.39 0.39 0.38 0.39 106400 0.39
NDIV.TO NBI Canadian Dividend Income ETF 20260417 0 41.63 41.63 41.63 41.63 0 41.5594
NDM.TO Northern Dynasty Minerals Ltd 20260417 0 2.74 2.97 2.72 2.9 1854800 2.9 up up correct
NEO.TO Neo Performance Materials Inc 20260417 0 23.8 24.44 23.32 23.71 268300 23.71 down down correct
NEXT.TO NextSource Materials Inc 20260417 0 0.31 0.32 0.29 0.3 210500 0.3 down down correct
NFI.TO NFI Group Inc 20260417 0 20.13 20.67 20.13 20.35 224700 20.35 up up correct
NG.TO NovaGold Resources Inc 20260417 0 14.12 15.44 14.12 14.97 710300 14.97 up down incorrect
NGPE.TO NBI Global Private Equity ETF 20260417 0 47.82 47.83 47.41 47.5 1900 47.5 down up incorrect
NHYB.TO NBI High Yield Bond ETF 20260417 0 21.69 21.69 21.69 21.69 0 21.6003
NINT.TO NBI Active International Equity ETF 20260417 0 27.9 27.9 27.77 27.77 700 27.77 down down correct
NOA.TO North American Construction Group Ltd 20260417 0 19.38 19.38 18.75 19.19 85000 19.19 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260417 0 49.64 49.64 49.64 49.64 700 49.64
NPI-PA.TO NPI-PA 20260417 0 24.55 24.86 24.55 24.85 8061 24.85 up up correct
NPI-PB.TO NPI-PB 20260417 0 23.25 23.25 23.25 23.25 500 23.25
NPI.TO Northland Power Inc 20260417 0 22.84 22.92 22.08 22.21 6061908 22.1528 down down correct
NPK.TO Verde Agritech Plc 20260417 0 1.1 1.1 1.06 1.08 102700 1.08 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260417 0 26.74 26.86 26.74 26.86 3300 26.7604 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260417 0 27.81 27.99 27.81 27.99 2600 27.9595 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260417 0 22.52 22.57 22.52 22.55 1900 22.4898 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260417 0 22.69 22.71 22.63 22.63 2200 22.5699 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260417 0 48.49 48.62 48.49 48.62 300 48.62 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260417 0 42.18 42.23 42.18 42.23 300 42.23 up up correct
NTR.TO Nutrien Ltd 20260417 0 99 99 94.775 96.75 2648200 96.75 down down correct
NUAG.TO New Pacific Metals Corp 20260417 0 7.5 7.78 7.41 7.51 327600 7.51 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260417 0 21.33 21.33 21.33 21.33 500 21.2599
NUSA.TO NBI Active U.S. Equity ETF 20260417 0 50.08 50.08 50 50 1300 50 down down correct
NVO.TO Novo Resources Corp 20260417 0 0.08 0.08 0.075 0.075 2568800 0.075 down down correct
NWC.TO The North West Company Inc 20260417 0 52.71 53.1 50.52 51.23 274200 51.23 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260417 0 5.85 5.87 5.72 5.75 447326 5.7189 down down correct
NXE.TO NexGen Energy Ltd 20260417 0 17.74 18 17.25 17.34 2760500 17.34 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260417 0 8.99 9.02 8.8 9.02 22800 9.02 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260417 0 6.82 6.82 6.58 6.75 43600 6.6473 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260417 0 8.12 8.19 8.1 8.12 199185 8.066
NXTG.TO First Trust Indxx NextG ETF 20260417 0 17.03 17.03 17.03 17.03 0 17.03
OBE.TO Obsidian Energy Ltd 20260417 0 13.34 13.9 12.5 13.82 1016800 13.82 up up correct
OGC.TO OceanaGold Corporation 20260417 0 46.6 47.93 46.51 47.23 563700 47.23 up up correct
OGD.TO Orbit Garant Drilling Inc 20260417 0 1.91 2 1.91 1.97 28000 1.97 up up correct
OGI.TO OrganiGram Holdings Inc 20260417 0 2.09 2.09 2.01 2.01 209500 2.01 down down correct
OLA.TO Orla Mining Ltd 20260417 0 22.44 23.49 22.375 22.56 1302000 22.56 up up correct
OLY.TO Olympia Financial Group Inc 20260417 0 123 124 121.8 121.8 2100 121.2135 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260417 0 49.3 49.3 49.27 49.27 5300 49.1714 down down correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260417 0 26.42 26.42 26.42 26.42 0 26.42
ONEQ.TO ONE Global Equity ETF 20260417 0 53.42 53.42 53.42 53.42 0 53.42
ONEX.TO Onex Corporation 20260417 0 113.42 117.25 113.42 116.42 127900 116.42 up up correct
OR.TO Osisko Gold Royalties Ltd 20260417 0 57.1 59.65 56.64 58.43 695000 58.43 up up correct
ORV.TO Orvana Minerals Corp 20260417 0 1.92 2.07 1.92 1.95 285700 1.95 up down incorrect
OTEX.TO Open Text Corporation 20260417 0 32.48 32.78 31.85 32.16 986400 32.16 down up incorrect
OVV.TO Ovintiv Inc 20260417 0 72.46 72.52 69.77 72.33 416400 72.33 down down correct
PAAS.TO Pan American Silver Corp 20260417 0 79.84 82.76 79.26 80.95 1117100 80.95 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260417 0 18.63 18.63 18.58 18.58 2900 18.4412 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260417 0 16.44 16.44 16.44 16.44 0 16.381
PBH.TO Premium Brands Holdings Corporation 20260417 0 84.87 87.4 84.8 85.43 229500 85.43 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260417 0 64.68 64.68 64.68 64.68 0 64.68
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260417 0 49.92 49.92 49.92 49.92 0 49.92
PBL.TO Pollard Banknote Limited 20260417 0 17.97 18.45 17.97 18.25 48500 18.25 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260417 0 16.15 16.16 16.14 16.16 50300 16.1186 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260417 0 18.24 18.33 18.24 18.32 8200 18.32 up up correct
PD.TO Precision Drilling Corporation 20260417 0 120.23 120.23 112.17 114.36 192800 114.36 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20260417 0 45.3 45.6 45.3 45.6 1700 45.4683 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260417 0 41.09 41.24 41.09 41.19 3600 41.0844 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260417 0 9.55 9.55 9.5 9.53 38100 9.4349 down down correct
PDV-PA.TO PDV-PA 20260417 0 11.15 11.15 11.15 11.15 0 11.0933
PDV.TO Prime Dividend Corp 20260417 0 12.16 12.16 12.16 12.16 600 12.0668
PET.TO Pet Valu Holdings Ltd 20260417 0 21.5 22.12 21.4 21.71 407800 21.71 up up correct
PEY.TO Peyto Exploration & Development Corp 20260417 0 24.8 24.87 23.66 24.55 1078300 24.4464 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260417 0 28.09 28.09 27.83 28 7100 28 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260417 0 10.09 10.09 10.07 10.085 17700 10.0331 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260417 0 19.48 19.49 19.48 19.485 5200 19.4462 up down incorrect
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260417 0 21.8 21.89 21.8 21.87 12200 21.87 up down incorrect
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260417 0 16.05 16.15 16.05 16.08 54300 16.08 up down incorrect
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260417 0 16.02 16.02 15.97 15.97 2141 15.97 down up incorrect
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260417 0 9.39 9.39 9.39 9.39 0 9.3364
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260417 0 7.21 7.23 7.21 7.21 22900 7.1529
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260417 0 45.64 45.72 45.64 45.72 6400 45.72 up down incorrect
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260417 0 40.94 40.94 40.94 40.94 2000 40.94
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260417 0 21.85 21.87 21.85 21.87 1700 21.72 up down incorrect
PHX.TO PHX Energy Services Corp 20260417 0 11.47 11.51 10.9 11.2 228000 11.2 down down correct
PHYS-U.TO PHYS-U 20260417 0 36.73 37.05 36.73 36.85 1100 36.85 up up correct
PHYS.TO Sprott Physical Gold Trust 20260417 0 50.16 50.65 50.16 50.41 88200 50.41 up up correct
PIC-A.TO Premium Income Corporation 20260417 0 9.63 9.88 9.63 9.71 65540 8.8273 up up correct
PIC-PA.TO PIC-PA 20260417 0 16.55 16.55 16.48 16.5 8800 16.5 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260417 0 32.56 32.66 32.41 32.66 3600 32.5787 up up correct
PIF.TO Polaris Infrastructure Inc 20260417 0 12.87 12.93 12.8 12.88 26800 12.88 up down incorrect
PINC.TO Purpose Multi-Asset Income Fund 20260417 0 21.28 21.28 21.28 21.28 300 21.1963
PINV.TO Purpose Global Innovators Fund ETF 20260417 0 29.04 29.04 29.04 29.04 0 29.04
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260417 0 18.79 18.81 18.78 18.78 17500 18.7349 down down correct
PLZ-UN.TO Plaza Retail REIT 20260417 0 4.44 4.49 4.44 4.48 73131 4.4566 up up correct
PME.TO Sentry Select Primary Metals Corp 20260417 0 5.38 5.42 5.36 5.38 6700 5.3633
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260417 0 19.96 20 19.96 19.99 7700 19.9028 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260417 0 18.25 18.31 18.23 18.285 202298 18.2044 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260417 0 27.38 27.39 27.38 27.39 300 27.39 up up correct
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260417 0 18.74 18.74 18.74 18.74 800 18.687
PNC-A.TO Postmedia Network Canada Corp 20260417 0 0.94 0.94 0.94 0.94 0 0.94
PNC-B.TO Postmedia Network Canada Corp 20260417 0 1 1 1 1 500 1
PNE.TO Pine Cliff Energy Ltd 20260417 0 0.62 0.62 0.58 0.6 465000 0.6 down down correct
PNP.TO Pinetree Capital Ltd 20260417 0 9.68 9.79 9.43 9.63 7700 9.63 down down correct
POU.TO Paramount Resources Ltd 20260417 0 26.6 26.7 25.65 26.63 503400 26.63 up up correct
POW-PA.TO POW-PA 20260417 0 24.51 24.7 24.51 24.7 12118 24.7 up up correct
POW-PB.TO POW-PB 20260417 0 23.59 23.79 23.59 23.79 6093 23.79 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20260417 0 24.86 25.19 24.86 25.19 6060 25.19 up down incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260417 0 22.5 22.5 22.5 22.5 5725 22.5
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260417 0 24.5 24.75 24.5 24.71 8698 24.71 up down incorrect
POW.TO Power Corporation of Canada 20260417 0 72.62 73.41 72.62 73.36 1600700 73.36 up down incorrect
PPL-PA.TO Pembina Pipeline Corporation 20260417 0 25.2 25.4 25.2 25.4 8919 24.9974 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260417 0 25.18 25.49 25.17 25.49 9135 25.1145 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20260417 0 26.3 26.4 26.22 26.4 11553 25.9749 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260417 0 25.83 25.97 25.82 25.97 15100 25.97 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20260417 0 26.18 26.21 26.18 26.21 6576 26.21 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260417 0 25.71 26.1 25.71 26.1 9466 25.7301 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260417 0 25.6 25.97 25.55 25.97 12376 25.97 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260417 0 25.76 25.85 25.76 25.83 7157 25.83 up down incorrect
PPL.TO Pembina Pipeline Corporation 20260417 0 58.47 58.74 57.15 58.17 1938800 58.17 down up incorrect
PPR.TO Prairie Provident Resources Inc 20260417 0 0.495 0.495 0.495 0.495 800 0.495
PPTA.TO Midas Gold Corp. 20260417 0 44.22 46.68 44.22 46.53 202500 46.53 up down incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20260417 0 10.31 10.31 10.31 10.31 2300 10.2682
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260417 0 39.85 39.9 39.57 39.9 8600 39.9 up down incorrect
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260417 0 10.55 10.63 10.53 10.63 16400 10.5714 up up correct
PRM-PA.TO Big Pharma Split Corp 20260417 0 10.18 10.18 10.18 10.18 0 10.0776
PRM.TO Big Pharma Split Corp 20260417 0 14.07 14.33 14.07 14.33 500 14.2189 up up correct
PRN.TO Profound Medical Corp 20260417 0 9.14 9.28 8.85 9.12 22400 9.12 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260417 0 20.33 20.33 20.33 20.33 0 20.2698
PRQ.TO Petrus Resources Ltd 20260417 0 1.84 1.85 1.79 1.82 205800 1.82 down down correct
PRU.TO Perseus Mining Limited 20260417 0 5.69 5.7 5.39 5.58 23400 5.58 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20260417 0 6.86 6.9 6.77 6.84 35172 6.8003 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260417 0 50.08 50.08 50.07 50.075 61281 49.9797 down down correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260417 0 18.12 18.12 18.08 18.11 3286 18.0619 down down correct
PSD.TO Pulse Seismic Inc 20260417 0 4.19 4.24 4.06 4.24 68400 4.24 up up correct
PSI.TO Pason Systems Inc 20260417 0 12.8 12.8 12.47 12.6 116149 12.6 down down correct
PSK.TO PrairieSky Royalty Ltd 20260417 0 30.9 30.9 29.98 30.85 592900 30.85 down down correct
PSLV-U.TO PSLV-U 20260417 0 26.96 26.96 26.38 26.38 2300 26.38 down down correct
PSLV.TO Sprott Physical Silver Trust 20260417 0 36.24 36.88 36.03 36.03 346200 36.03 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260417 0 100.22 100.23 100.22 100.225 8400 99.9182 up up correct
PTB.TO Invesco Tactical Bond ETF 20260417 0 16 16.02 16 16 2325 16
PTM.TO Platinum Group Metals Ltd 20260417 0 2.6 2.74 2.59 2.69 171500 2.69 up up correct
PVS-PH.TO Partners Value Split Corp 20260417 0 25.16 25.16 25.16 25.16 300 25.16
PWF-PA.TO Power Financial Corporation 20260417 0 14.2 14.21 14.2 14.2 2200 14.0073
PWF-PE.TO Power Financial Corporation 20260417 0 23.7 23.8 23.7 23.79 204857 23.79 up up correct
PWF-PF.TO Power Financial Corporation 20260417 0 22.7 23.02 22.7 23.02 5435 23.02 up up correct
PWF-PH.TO PWF-PH 20260417 0 24.84 24.95 24.82 24.95 9136 24.95 up up correct
PWF-PK.TO Power Financial Corporation 20260417 0 21.55 21.76 21.55 21.76 32289 21.76 up up correct
PWF-PL.TO Power Financial Corporation 20260417 0 22.1 22.39 22.1 22.39 6216 22.39 up up correct
PWF-PO.TO Power Financial Corporation 20260417 0 24.9 24.91 24.8 24.84 205515 24.84 down down correct
PWF-PP.TO Power Financial Corporation 20260417 0 20.98 21.06 20.98 20.99 60442 20.99 up up correct
PWF-PR.TO Power Financial Corporation 20260417 0 23.93 24 23.9 24 8919 24 up up correct
PWF-PS.TO Power Financial Corporation 20260417 0 21.51 21.51 21.51 21.51 7622 21.51
PWF-PT.TO Power Financial Corporation 20260417 0 25 25.05 25 25.05 6216 25.05 up up correct
PWF-PZ.TO Power Financial Corporation 20260417 0 22.3 22.47 22.3 22.47 7547 22.47 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260417 0 59.31 59.31 59.24 59.24 500 59.24 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260417 0 59.88 59.88 59.88 59.88 100 59.88
PXT.TO Parex Resources Inc 20260417 0 24.94 24.94 23.75 24.66 1400600 24.66 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260417 0 76.93 76.93 76.93 76.93 900 76.93
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260417 0 19.47 19.47 19.47 19.47 0 19.47
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260417 0 18.64 18.64 18.64 18.64 0 18.64
PYF.TO Purpose Premium Yield Fund Series ETF 20260417 0 16.66 16.68 16.63 16.63 11500 16.54 down down correct
PYR.TO PyroGenesis Canada Inc. 20260417 0 0.44 0.445 0.405 0.41 181600 0.41 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260417 0 15.85 16.09 15.83 16.03 35892 15.9495 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260417 0 30.36 30.36 30.36 30.36 0 30.36
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260417 0 44.72 44.72 44.72 44.72 0 44.72
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260417 0 230 230.14 230 230.14 600 230.14 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260417 0 93.48 93.49 93.41 93.41 3300 93.1612 down down correct
QBR-A.TO Quebecor Inc 20260417 0 56.77 56.77 56.04 56.17 900 56.17 down down correct
QBR-B.TO Quebecor Inc 20260417 0 56.98 57.09 55.88 56.44 856500 56.44 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20260417 0 73.99 75.26 73.99 74.94 700 74.94 up up correct
QBTC.TO Bitcoin Fund Unit 20260417 0 101.49 103.25 101.49 102.2 3100 102.2 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260417 0 13.15 13.23 13.15 13.23 7400 13.23 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260417 0 201.91 201.91 201.91 201.91 0 201.91
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260417 0 24.05 24.05 23.92 23.98 800 23.98 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260417 0 208.63 210.09 208.63 209.81 9600 209.81 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260417 0 156.68 157.24 156.42 156.9 1100 156.9 up up correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260417 0 87.41 87.45 87.41 87.45 300 87.2768 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260417 0 167.43 167.43 167.43 167.43 0 167.43
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260417 0 80.1 80.1 80.1 80.1 0 79.7879
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260417 0 79.92 79.92 79.4 79.4 900 79.0447 down down correct
QEC.TO Questerre Energy Corporation 20260417 0 0.28 0.3 0.28 0.28 83000 0.28
QETH-U.TO The Ether Fund 20260417 0 39.15 39.15 39 39 270 39 down down correct
QETH-UN.TO The Ether Fund 20260417 0 51.7 53.7 51.7 53.7 800 53.7 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260417 0 81.74 82.05 81.74 81.99 1900 81.5663 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260417 0 169.63 171.69 169.63 170.88 12900 170.88 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260417 0 204.12 205.8 204.12 205.2 17200 205.2 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260417 0 31.56 31.56 31.56 31.56 149 31.56
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260417 0 28.72 28.72 28.72 28.72 100 28.72
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260417 0 122.42 122.42 122.42 122.42 0 122.42
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260417 0 99.63 99.63 99.63 99.63 0 99.3845
QSP-UN.TO Restaurant Brands International Limited Partnership 20260417 0 106.43 106.43 106.43 106.43 0 106.43
QSR.TO Restaurant Brands International Inc 20260417 0 106.06 107.59 105.865 107.26 771000 107.26 up up correct
QTRH.TO Quarterhill Inc 20260417 0 1.4 1.48 1.4 1.43 115600 1.43 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260417 0 81.2 81.2 81.15 81.15 600 80.8751 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260417 0 84.81 84.81 84.81 84.81 0 84.5013
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260417 0 280 281.88 280 281.58 3000 281.58 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260417 0 20.98 20.98 20.98 20.98 300 20.899
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260417 0 141.25 143.68 140.73 142.84 180000 142.84 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260417 0 43.36 44.07 43.28 43.81 43700 43.6937 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260417 0 18.76 18.76 18.72 18.73 7600 18.6689 down down correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260417 0 25.27 25.27 25.27 25.27 600 25.27
RBOT.TO Horizons Robotics and Automation Index ETF 20260417 0 34.32 34.7 34.32 34.61 4600 34.61 up up correct
RBY.TO Rubellite Energy Inc. 20260417 0 3 3.01 2.83 2.97 118900 2.97 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260417 0 40.51 40.64 40.5 40.64 7300 40.5442 up up correct
RCH.TO Richelieu Hardware Ltd 20260417 0 39.41 40.6 39.07 40.33 137136 40.1713 up down incorrect
RCI-A.TO Rogers Communications Inc 20260417 0 48.48 48.48 46.74 46.74 800 46.74 down up incorrect
RCI-B.TO Rogers Communications Inc 20260417 0 45.82 46.17 45.16 45.57 1493100 45.57 down up incorrect
REAL.TO Real Matters Inc 20260417 0 5.66 6.1 5.66 5.95 308000 5.95 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260417 0 21.24 21.5 21.17 21.47 2079762 21.3726 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260417 0 28 28 28 28 0 28
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260417 0 38.8 38.86 38.73 38.78 3700 38.6828 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260417 0 40.53 40.61 40.49 40.57 1300 40.458 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260417 0 17.73 17.74 17.73 17.74 100 17.6809 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260417 0 23.91 24.1 23.79 24.1 6648 24.0165 up up correct
RIRA.TO Russell Investments Real Assets 20260417 0 21.09 21.15 21.04 21.15 4700 21.08 up up correct
RIT.TO CI Canadian REIT ETF 20260417 0 17.91 18.065 17.91 18 4533 17.9317 up up correct
ROOT.TO Roots Corporation 20260417 0 3.9 3.95 3.9 3.91 2900 3.91 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20260417 0 38.14 38.21 38.1 38.1 3200 38.0033 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260417 0 36.06 36.06 36.06 36.06 0 35.9546
RPF.TO RBC Canadian Preferred Share ETF 20260417 0 24.96 25.21 24.96 25.21 9900 25.1053 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260417 0 18.88 18.89 18.88 18.89 19200 18.835 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260417 0 18.33 18.33 18.32 18.325 12300 18.274 down down correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260417 0 10.19 10.2 10.13 10.16 9600 10.16 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260417 0 10.04 10.06 9.95 10.03 37500 9.899 down down correct
RSI.TO Rogers Sugar Inc 20260417 0 6.37 6.45 6.37 6.41 157300 6.41 up up correct
RTG.TO RTG Mining Inc 20260417 0 0.04 0.05 0.04 0.05 1477200 0.05 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260417 0 21 21 21 21 100 20.9709
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260417 0 28.5 28.73 28.5 28.73 2400 28.6898 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260417 0 28.56 28.56 28.56 28.56 0 28.5154
RUS.TO Russel Metals Inc 20260417 0 49.64 50 49.36 49.44 67200 49.44 down up incorrect
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260417 0 21.18 21.18 21.18 21.18 600 21.1057
RVX.TO Resverlogix Corp 20260417 0 0.1 0.11 0.1 0.1 17200 0.1
RY-PS.TO Royal Bank of Canada 20260417 0 26.7 26.86 26.7 26.86 17395 26.4933 up up correct
RY.TO Royal Bank of Canada 20260417 0 241 245.69 240.84 244.23 5327891 242.5698 up up correct
S.TO Sherritt International Corporation 20260417 0 0.29 0.3 0.29 0.3 775500 0.3 up up correct
SAM.TO Starcore International Mines Ltd 20260417 0 0.84 0.92 0.84 0.89 750500 0.89 up up correct
SAP.TO Saputo Inc 20260417 0 37.86 38.54 37.76 38.28 1093900 38.28 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260417 0 0.22 0.23 0.22 0.23 269500 0.23 up up correct
SBC-PA.TO SBC-PA 20260417 0 10.36 10.37 10.34 10.36 19300 10.36
SBC.TO Brompton Split Banc Corp 20260417 0 12.72 13 12.7 12.9 65900 12.801 up up correct
SBI.TO Serabi Gold plc 20260417 0 6.3 6.46 6.24 6.29 52500 6.29 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20260417 0 59.62 59.62 58.77 58.77 700 58.77 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260417 0 62.29 62.29 62.29 62.29 0 62.29
SBT.TO Purpose Silver Bullion Fund 20260417 0 40.25 41.33 40.24 40.24 3500 40.24 down down correct
SCR.TO Score Media and Gaming Inc 20260417 0 36.62 36.62 35.12 35.97 742468 35.97 down down correct
SDE.TO Spartan Delta Corp. 20260417 0 11.01 11.39 10.57 11.38 765100 11.38 up up correct
SEA.TO Seabridge Gold Inc 20260417 0 43.82 46.67 43.82 46.05 199900 46.05 up up correct
SEC.TO Senvest Capital Inc 20260417 0 353.75 353.75 353.75 353.75 0 353.75
SES.TO Secure Energy Services Inc 20260417 0 22.42 22.68 22.06 22.6 1418900 22.6 up up correct
SFC.TO Sagicor Financial Company Ltd 20260417 0 9.62 9.92 9.6 9.81 32200 9.81 up up correct
SFD.TO NXT Energy Solutions Inc 20260417 0 0.39 0.39 0.39 0.39 0 0.39
SFI.TO Solution Financial Inc. 20260417 0 0.28 0.28 0.28 0.28 2500 0.28
SGR-U.TO Slate Grocery REIT 20260417 0 11.95 11.95 11.95 11.95 0 11.95
SGR-UN.TO Slate Grocery REIT 20260417 0 16.26 16.46 16.26 16.43 75200 16.329 up up correct
SGY.TO Surge Energy Inc 20260417 0 8.49 8.49 8.07 8.33 1940400 8.2946 down down correct
SHLE.TO Source Energy Services Ltd 20260417 0 15.29 15.32 14.78 15.22 12800 15.22 down down correct
SHOP.TO Shopify Inc 20260417 0 178 182.08 177.89 179.49 1583200 179.49 up up correct
SIA.TO Sienna Senior Living Inc 20260417 0 23.2 23.4 22.97 23.16 279656 23.0827 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260417 0 14.35 14.35 14.35 14.35 100 14.3173
SII.TO Sprott Inc 20260417 0 201.15 205.41 201.15 203.94 104100 203.94 up up correct
SIS.TO Savaria Corporation 20260417 0 28.75 29.59 28.61 28.87 317400 28.8245 up up correct
SJ.TO Stella-Jones Inc 20260417 0 83.42 84.22 82 83.71 204200 83.71 up up correct
SKE.TO Skeena Resources Limited 20260417 0 45.77 47.38 45.51 45.81 367900 45.81 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260417 0 28.29 28.29 28.29 28.29 200 28.29
SLF-PC.TO Sun Life Financial Inc 20260417 0 21.1 21.39 21.1 21.39 9297 21.39 up up correct
SLF-PD.TO Sun Life Financial Inc 20260417 0 20.86 21.13 20.86 21.13 13740 21.13 up up correct
SLF-PE.TO Sun Life Financial Inc 20260417 0 21.04 21.49 21.04 21.49 6253 21.49 up up correct
SLF-PG.TO Sun Life Financial Inc 20260417 0 20.58 20.97 20.55 20.97 6464 20.97 up up correct
SLF-PH.TO Sun Life Financial Inc 20260417 0 24.53 24.53 24.37 24.37 5624 24.37 down down correct
SLF-PJ.TO Sun Life Financial Inc 20260417 0 19.3 19.4 19.3 19.4 2400 19.4 up up correct
SLF-PK.TO Sun Life Financial Inc 20260417 0 23.6 23.6 23.6 23.6 0 23.6
SLF.TO Sun Life Financial Inc 20260417 0 94.31 96.42 94.31 96.31 1726000 96.31 up up correct
SLR.TO Solitario Zinc Corp 20260417 0 1.21 1.24 1.2 1.23 15200 1.23 up up correct
SLS.TO Solaris Resources Inc 20260417 0 13.96 14.2 13.72 13.98 524100 13.98 up up correct
SOY.TO SunOpta Inc 20260417 0 8.88 8.88 8.86 8.87 7200 8.87 down up incorrect
SPB.TO Superior Plus Corp 20260417 0 6.32 6.33 6.22 6.28 673900 6.28 down up incorrect
SPPP-U.TO SPPP-U 20260417 0 16.81 16.81 16.81 16.81 0 16.81
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260417 0 22.84 23.12 22.8 22.84 20500 22.84
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260417 0 28.52 28.74 28.5 28.71 309623 28.5536 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260417 0 15.67 15.88 15.67 15.88 417 15.88 up up correct
SSRM.TO SSR Mining Inc 20260417 0 43.62 44.41 43.31 43.51 437400 43.51 down up incorrect
STGO.TO Steppe Gold Ltd 20260417 0 1.43 1.53 1.43 1.47 243100 1.47 up down incorrect
STN.TO Stantec Inc 20260417 0 123.18 125.5 122.77 125.05 386000 125.05 up down incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260417 0 24.14 24.28 24.14 24.28 4800 24.28 up down incorrect
SU.TO Suncor Energy Inc 20260417 0 84.63 84.65 81 83.69 6602100 83.69 down up incorrect
SUN104.TO Sun Life Mfs International Value A 20260417 0 36.8799 36.8799 36.3346 36.8799 0 36.8799
SVB.TO Silver Bull Resources Inc 20260417 0 0.35 0.35 0.34 0.35 449600 0.35
SVM.TO Silvercorp Metals Inc 20260417 0 17.63 18.36 17.49 17.57 1330500 17.57 down down correct
SVR-C.TO iShares Silver Bullion ETF 20260417 0 41.96 42.5 41.7 41.87 25000 41.87 down down correct
SVR.TO iShares Silver Bullion ETF 20260417 0 37.63 38.25 37.43 37.46 133400 37.46 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260417 0 4.91 4.92 4.72 4.86 4500 4.86 down down correct
SXP.TO Supremex Inc 20260417 0 3.68 3.68 3.57 3.67 7700 3.67 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260417 0 19.93 19.93 19.9 19.93 1598 19.8332
SYZ.TO Sylogist Ltd. 20260417 0 3.87 3.94 3.65 3.9 25300 3.9 up up correct
T.TO TELUS Corporation 20260417 0 17 17.17 16.93 16.99 6913900 16.99 down down correct
TA-PD.TO TransAlta Corporation 20260417 0 20.82 20.9 20.82 20.89 7310 20.89 up up correct
TA-PE.TO TA-PE 20260417 0 20.6 20.6 20.6 20.6 0 20.6
TA-PF.TO TA-PF 20260417 0 25 25.01 25 25.01 1300 25.01 up up correct
TA-PH.TO TA-PH 20260417 0 25.78 25.78 25.77 25.77 900 25.77 down down correct
TA-PJ.TO TransAlta Corporation 20260417 0 26.02 26.02 26.01 26.01 1050 26.01 down down correct
TA.TO TransAlta Corporation 20260417 0 18.44 18.44 17.31 17.36 1851100 17.36 down down correct
TBL.TO Taiga Building Products Ltd 20260417 0 3.53 3.7 3.52 3.68 5900 3.68 up up correct
TC.TO Tucows Inc 20260417 0 23.18 24.02 23.18 24.02 400 24.02 up down incorrect
TCL-A.TO Transcontinental Inc 20260417 0 5.36 5.4 5.24 5.33 675300 5.33 down up incorrect
TCL-B.TO Transcontinental Inc 20260417 0 7.01 7.01 7 7 1000 7 down up incorrect
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260417 0 112.26 112.26 112.26 112.26 300 112.26
TCLV.TO TD Q Canadian Low Volatility ETF 20260417 0 27.03 27.18 27.03 27.16 8200 27.16 up down incorrect
TCS.TO Tecsys Inc 20260417 0 33.53 35.46 33.53 35.25 19600 35.25 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260417 0 14.84 14.86 14.83 14.85 41700 14.8049 up up correct
TCW.TO Trican Well Service Ltd 20260417 0 6.71 6.74 6.31 6.39 935100 6.39 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260417 0 25.5 25.7 25.5 25.69 14843 25.69 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20260417 0 26.24 26.34 26.12 26.34 12901 26.34 up down incorrect
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260417 0 25.8 25.89 25.8 25.88 11100 25.88 up down incorrect
TD.TO The Toronto-Dominion Bank 20260417 0 142.9 144.55 142.9 144.17 3904400 144.17 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260417 0 12.94 12.96 12.93 12.95 113100 12.9149 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260417 0 19.1 19.38 19.1 19.35 11000 19.35 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20260417 0 54.07 54.61 54.07 54.51 143300 54.51 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260417 0 21.06 21.19 21.035 21.09 44500 21.088 up up correct
TECK-A.TO Teck Resources Limited 20260417 0 80.95 82.96 80.66 81.83 10786 81.83 up up correct
TECK-B.TO Teck Resources Limited 20260417 0 81 82.81 80.34 81.28 1088354 81.28 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260417 0 9.77 9.77 9.76 9.77 46200 9.7409
TF.TO Timbercreek Financial Corp 20260417 0 6.92 6.98 6.83 6.88 593700 6.8214 down down correct
TFII.TO TFI International Inc 20260417 0 176.75 182.96 176.67 180.2 268000 180.2 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260417 0 31.19 31.49 31.19 31.46 58200 31.3637 up up correct
TGFI.TO TD Active Global Income ETF 20260417 0 20.19 20.2 20.15 20.19 6200 20.1098
TGGR.TO TD Active Global Equity Growth ETF 20260417 0 32 32.27 32 32.27 1400 32.27 up up correct
TGO.TO TeraGo Inc 20260417 0 0.84 0.85 0.83 0.83 136500 0.83 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260417 0 15.83 15.83 15.7 15.74 9600 15.6765 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260417 0 32.04 32.17 32.04 32.07 3500 32.07 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260417 0 45.96 46.16 45.96 46.15 1900 46.15 up up correct
TI.TO Titan Mining Corporation 20260417 0 4.04 4.07 3.88 3.89 110700 3.89 down down correct
TIH.TO Toromont Industries Ltd 20260417 0 209.19 214.31 209.19 210.9 235418 210.9 up down incorrect
TILV.TO TD Q International Low Volatility ETF 20260417 0 20.83 20.85 20.78 20.85 18600 20.85 up down incorrect
TINF.TO TD Active Global Infrastructure Equity ETF 20260417 0 25.99 25.99 25.68 25.88 152600 25.88 down up incorrect
TKO.TO Taseko Mines Limited 20260417 0 10.76 10.87 10.46 10.53 639800 10.53 down up incorrect
TLF.TO Brompton Tech Leaders Income ETF 20260417 0 28.66 28.76 28.59 28.59 700 28.4338 down up incorrect
TLG.TO Troilus Gold Corp 20260417 0 1.8 1.87 1.77 1.79 1802700 1.79 down down correct
TLO.TO Talon Metals Corp 20260417 0 8.99 8.99 8.5 8.53 711600 8.53 down down correct
TLRY.TO Tilray Inc 20260417 0 9.49 9.78 9.38 9.45 854661 9.45 down down correct
TMQ.TO Trilogy Metals Inc 20260417 0 6.26 6.33 6.08 6.13 503300 6.13 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260417 0 8.44 8.52 8.39 8.445 19600 8.3857 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260417 0 27.75 28 27.75 27.96 40330 27.9195 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260417 0 17.07 17.11 17.07 17.08 37525 17.0447 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260417 0 21.84 21.9 21.74 21.87 53849 21.8296 up up correct
TOT.TO Total Energy Services Inc 20260417 0 22.5 22.5 20.75 21.71 112100 21.71 down down correct
TOU.TO Tourmaline Oil Corp 20260417 0 60.25 60.67 58.49 59.79 3243400 59.79 down down correct
TOY.TO Spin Master Corp 20260417 0 18.37 18.93 18.37 18.7 189400 18.7 up up correct
TPE.TO TD International Equity Index ETF 20260417 0 29.41 29.59 29.37 29.45 46700 29.45 up up correct
TPRF.TO TD Active Preferred Share ETF 20260417 0 12.65 12.77 12.65 12.77 8700 12.7202 up up correct
TPU.TO TD U.S. Equity Index ETF 20260417 0 55.13 55.6 55.1 55.54 92900 55.54 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20260417 0 27.46 27.61 27.4 27.6 194800 27.5294 up up correct
TQGD.TO TD Q Global Dividend ETF 20260417 0 24.02 24.24 24.02 24.21 142600 24.1491 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260417 0 24.57 24.64 24.52 24.59 1500 24.59 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260417 0 26.86 27.18 26.86 27.07 9500 27.07 up up correct
TRI-PB.TO Thomson Reuters Corp 20260417 0 14.49 14.5 14.49 14.5 806 14.5 up up correct
TRI.TO Thomson Reuters Corporation 20260417 0 129.15 129.86 125.51 127.45 522782 127.45 down down correct
TRP-PA.TO TC Energy Corporation 20260417 0 21.45 22 21.45 22 22900 22 up up correct
TRP-PB.TO TC Energy Corporation 20260417 0 18.51 18.76 18.51 18.76 7623 18.76 up up correct
TRP-PC.TO TC Energy Corporation 20260417 0 20.2 20.35 20.2 20.3 181129 20.3 up up correct
TRP-PD.TO TRP-PD 20260417 0 24.46 24.58 24.4 24.57 36639 24.57 up up correct
TRP-PE.TO TRP-PE 20260417 0 23.18 23.36 23.18 23.36 11058 23.36 up up correct
TRP-PF.TO TC Energy Corporation 20260417 0 20.6 20.6 20.6 20.6 0 20.6
TRP-PH.TO TRP-PH 20260417 0 17.6 17.6 17.6 17.6 1500 17.6
TRP.TO TC Energy Corporation 20260417 0 81.6 83.15 81 82.92 7750300 82.92 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260417 0 30.9 30.9 30.9 30.9 0 30.9
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260417 0 33.95 33.95 33.95 33.95 200 33.95
TRZ.TO Transat A.T. Inc 20260417 0 2.86 2.98 2.86 2.93 115100 2.93 up up correct
TSK.TO Talisker Resources Ltd 20260417 0 1.46 1.515 1.44 1.48 1055300 1.48 up up correct
TSL.TO Tree Island Steel Ltd 20260417 0 2.54 2.55 2.51 2.54 600 2.54
TSU.TO Trisura Group Ltd 20260417 0 46.93 47.41 46.61 47.02 49800 47.02 up up correct
TTP.TO TD Canadian Equity Index ETF 20260417 0 39.16 39.55 39.16 39.45 59700 39.45 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260417 0 34.95 35.33 34.95 35.33 27100 35.2483 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260417 0 20.53 20.61 20.52 20.61 4330 20.5194 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260417 0 108.09 108.31 108.09 108.21 7700 108.21 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260417 0 22.85 22.95 22.85 22.95 35600 22.95 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260417 0 10.12 10.12 10.12 10.12 0 10.12
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260417 0 14.16 14.19 14.15 14.19 12200 14.1399 up up correct
TVA-B.TO TVA Group Inc 20260417 0 1.31 1.31 1.18 1.18 14600 1.18 down down correct
TVE.TO Tamarack Valley Energy Ltd 20260417 0 10.66 10.96 10.39 10.92 3919300 10.92 up up correct
TVK.TO TerraVest Industries Inc 20260417 0 129.93 141.32 127.63 133.7 156300 133.7 up up correct
TWC.TO TWC Enterprises Limited 20260417 0 23.57 24.18 23.57 24.18 3100 24.18 up down incorrect
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260417 0 10.95 11.15 10.19 10.94 140000 10.94 down up incorrect
TXF-B.TO CI Tech Giants Covered Call ETF 20260417 0 30.79 30.98 30.79 30.92 1000 30.92 up down incorrect
TXF.TO CI Tech Giants Covered Call ETF 20260417 0 24 24.1 23.97 24.04 56800 23.9449 up down incorrect
TXG.TO Torex Gold Resources Inc 20260417 0 64.6 67.23 64.6 65.45 478600 65.45 up down incorrect
TXP.TO Touchstone Exploration Inc 20260417 0 0.18 0.18 0.17 0.18 615200 0.18
U-U.TO Sprott Physical Uranium Trust 20260417 0 20.87 20.95 20.83 20.9 98200 20.9 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260417 0 16.67 16.67 16.67 16.67 0 16.6317
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260417 0 16.82 16.82 16.82 16.82 0 16.82
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260417 0 15.48 15.58 15.48 15.56 2400 15.56 up down incorrect
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260417 0 37.21 37.21 37.21 37.21 500 37.21
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260417 0 52.26 52.26 52.26 52.26 100 52.26
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260417 0 27.29 27.29 27.29 27.29 0 27.29
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260417 0 45.15 45.15 45.15 45.15 0 45.15
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260417 0 35.03 35.03 35.03 35.03 0 35.03
UNC.TO United Corporations Limited 20260417 0 14.51 14.82 14.51 14.81 4700 14.6965 up up correct
UNI.TO Unisync Corp 20260417 0 1.8 1.8 1.8 1.8 2000 1.8
URB-A.TO Urbana Corporation 20260417 0 8.91 8.91 8.77 8.77 4100 8.77 down down correct
URB.TO Urbana Corporation 20260417 0 9.02 9.5 9.02 9.5 900 9.5 up up correct
URE.TO Ur-Energy Inc 20260417 0 2.26 2.28 2.18 2.22 294700 2.22 down down correct
USA.TO Americas Gold and Silver Corporation 20260417 0 9.19 9.54 8.92 8.96 3220600 8.96 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260417 0 56.71 57.26 56.49 56.79 14400 56.79 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260417 0 22.93 22.98 22.93 22.95 136882 22.8853 up up correct
VALT-U.TO CI Gold Bullion Fund 20260417 0 48.21 48.35 48.15 48.15 3200 48.15 down down correct
VALT.TO CI Gold Bullion Fund 20260417 0 58.35 58.71 58.35 58.44 9500 58.44 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260417 0 38.23 38.45 38.23 38.37 134900 38.37 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260417 0 24.23 24.33 24.23 24.28 13600 24.1989 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260417 0 73.02 73.58 72.95 73.47 49200 73.47 up down incorrect
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260417 0 27.26 27.26 27.22 27.22 5400 27.22 down up incorrect
VCM.TO Vecima Networks Inc 20260417 0 13.38 13.38 13.32 13.32 1000 13.32 down up incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260417 0 69.54 70.07 69.45 69.87 121700 69.87 up down incorrect
VCNS.TO Vanguard Conservative ETF Portfolio 20260417 0 32.2 32.31 32.18 32.28 27800 32.28 up down incorrect
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260417 0 59.92 60.25 59.86 59.93 11900 59.93 up down incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260417 0 68.67 68.8 68.19 68.8 359800 68.8 up down incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260417 0 47.48 47.55 47.25 47.31 20000 47.31 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260417 0 48.5 48.95 48.5 48.71 80800 48.71 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260417 0 75.38 75.43 75.09 75.33 25300 75.33 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260417 0 57.38 57.84 57.36 57.71 535800 57.71 up up correct
VET.TO Vermilion Energy Inc 20260417 0 16.1 16.1 15.08 15.72 2240600 15.72 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260417 0 171.65 173.25 171.59 172.99 346600 172.99 up down incorrect
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260417 0 104.89 106.16 104.89 106.03 22800 106.03 up down incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260417 0 71.73 72.18 71.7 72.08 5000 72.08 up down incorrect
VGRO.TO Vanguard Growth ETF Portfolio 20260417 0 45.15 45.45 45.11 45.36 226700 45.36 up down incorrect
VGV.TO Vanguard Canadian Government Bond Index ETF 20260417 0 22.3 22.33 22.3 22.33 5700 22.2643 up down incorrect
VGZ.TO Vista Gold Corp 20260417 0 3.08 3.16 3.04 3.08 63000 3.08
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260417 0 52.75 52.95 52.63 52.75 27300 52.75
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260417 0 45.52 45.79 45.52 45.72 55600 45.72 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260417 0 47.75 48.08 47.71 47.81 206000 47.81 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260417 0 20.3 20.37 20.28 20.29 6600 20.2231 down down correct
VLE.TO Valeura Energy Inc 20260417 0 12.02 12.02 11.03 11.72 1389800 11.72 down down correct
VLN.TO Velan Inc 20260417 0 15.63 16 15.61 16 2800 16 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260417 0 89.48 90.68 89.48 90.6 8500 90.6 up up correct
VNP.TO 5N Plus Inc 20260417 0 33.98 34.33 33.16 33.57 289100 33.57 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260417 0 33.16 33.41 33.16 33.27 7000 33.27 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260417 0 26.86 27 26.86 26.98 19200 26.8924 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260417 0 23.39 23.4 23.38 23.39 45355 23.328
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260417 0 24.19 24.23 24.19 24.215 56300 24.1371 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260417 0 111.52 112.57 111.52 112.25 78100 112.25 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260417 0 129.27 130.59 129.27 130.43 45300 130.43 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260417 0 120 121.06 120 120.95 7200 120.95 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260417 0 66.26 67.39 66.26 67.07 18900 67.07 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260417 0 41.25 41.33 41.23 41.3 2500 41.3 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260417 0 78.06 78.76 78.06 78.56 39200 78.56 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260417 0 48.7 48.83 48.63 48.65 4100 48.65 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260417 0 53.21 53.24 52.89 53 53100 53 down down correct
WCM-A.TO Wilmington Capital Management Inc 20260417 0 2.5 2.5 2.5 2.5 0 2.5
WCN.TO Waste Connections Inc 20260417 0 219.76 220.96 216.35 218.79 286900 218.79 down up incorrect
WCP.TO Whitecap Resources Inc 20260417 0 14.03 14.06 13.57 13.93 9016600 13.877 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260417 0 27.76 28.67 27.76 28.28 480700 28.28 up up correct
WEED.TO Canopy Growth Corporation 20260417 0 1.58 1.64 1.56 1.57 2729300 1.57 down down correct
WEF.TO Western Forest Products Inc 20260417 0 14.32 14.94 14.29 14.76 55000 14.76 up up correct
WELL.TO WELL Health Technologies Corp 20260417 0 4.14 4.275 4.09 4.11 1321900 4.11 down down correct
WFC.TO Wall Financial Corporation 20260417 0 16.7 16.7 16.7 16.7 1200 16.7
WFG.TO West Fraser Timber Co Ltd 20260417 0 89.58 92.5 89.58 91.47 181300 91.47 up up correct
WILD.TO WildBrain Ltd 20260417 0 1.65 1.69 1.57 1.61 207900 1.61 down down correct
WJX.TO Wajax Corporation 20260417 0 31.96 32.49 31.96 32.24 61600 32.24 up up correct
WM.TO Wallbridge Mining Company Limited 20260417 0 0.09 0.09 0.08 0.09 368300 0.09
WN-PC.TO George Weston Limited 20260417 0 23.06 23.2 22.95 23.2 8628 23.2 up up correct
WN-PD.TO George Weston Limited 20260417 0 23.25 23.25 23.18 23.2 7589 23.2 down down correct
WN-PE.TO George Weston Limited 20260417 0 21.58 21.59 21.45 21.55 25076 21.55 down down correct
WN.TO George Weston Limited 20260417 0 96.18 96.92 95.71 96.25 385900 96.25 up up correct
WPK.TO Winpak Ltd 20260417 0 43.17 43.85 42.99 43.07 53500 43.07 down down correct
WPM.TO Wheaton Precious Metals Corp 20260417 0 201.69 210.6 201.27 208.71 720300 208.71 up up correct
WPRT.TO Westport Fuel Systems Inc 20260417 0 2.9 2.96 2.87 2.91 2500 2.91 up up correct
WRG.TO Western Energy Services Corp 20260417 0 3.04 3.04 3.04 3.04 800 3.04
WRN.TO Western Copper and Gold Corporation 20260417 0 3.95 4.04 3.9 3.94 1019800 3.94 down down correct
WRX.TO Western Resources Corp 20260417 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260417 0 228.07 230.865 228.07 228.93 369100 228.93 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260417 0 34.64 34.92 34.64 34.75 4300 34.75 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260417 0 48.33 49.08 48.33 48.95 1200 48.95 up up correct
WTE.TO Westshore Terminals Investment Corporation 20260417 0 34.88 35.76 34.88 35.59 151900 35.59 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260417 0 49.8 50.3 49.8 50.09 28000 50.09 up up correct
X.TO TMX Group Limited 20260417 0 53.89 54.28 53.18 53.6 609900 53.6 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260417 0 37.71 37.71 37.7 37.71 33122 37.5877
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260417 0 33.07 33.07 33.04 33.05 3199 32.9447 down down correct
XAU.TO Goldmoney Inc 20260417 0 16.3 16.81 16.05 16.3 14900 16.3
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260417 0 40.45 40.45 40.45 40.45 200 40.45
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260417 0 54.39 54.81 54.39 54.68 86600 54.68 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260417 0 34.6 34.81 34.6 34.74 48200 34.74 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260417 0 28.13 28.17 28.1 28.15 276000 28.07 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260417 0 20.19 20.22 20.17 20.2 141500 20.1301 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260417 0 37.8 37.8 37.8 37.8 417 37.6741
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260417 0 35.87 35.87 35.87 35.87 1000 35.7413
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260417 0 59.35 59.57 59.18 59.18 800 59.18 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260417 0 69.74 69.74 69.49 69.49 1400 69.49 down down correct
XCH.TO iShares China Index ETF 20260417 0 24.38 24.55 24.38 24.43 18300 24.43 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260417 0 25.89 25.99 25.89 25.95 20700 25.95 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260417 0 106.12 107.58 106.12 107.09 9700 107.09 up up correct
XCV.TO iShares Canadian Value Index ETF 20260417 0 56.91 57.21 56.82 57.21 9300 57.21 up down incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260417 0 23.09 23.09 23.09 23.09 0 23.035
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260417 0 31.63 31.66 31.54 31.65 7032 31.573 up down incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260417 0 30.92 30.92 30.8 30.8 1500 30.7369 down up incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260417 0 40.25 40.43 40.05 40.43 244000 40.3141 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260417 0 72.39 72.92 72.39 72.62 5100 72.62 up down incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260417 0 25.12 25.12 25.12 25.12 0 25.0717
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260417 0 34.5 34.73 34.5 34.73 900 34.6626 up down incorrect
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260417 0 30.17 30.17 30.17 30.17 400 30.1122
XDV.TO iShares Canadian Select Dividend Index ETF 20260417 0 43.15 43.36 43.06 43.26 25394 43.0696 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260417 0 16.32 16.32 16.32 16.32 0 16.262
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260417 0 31.44 31.51 31.38 31.38 212 31.38 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260417 0 41.54 41.97 41.5 41.66 67500 41.66 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260417 0 36.81 36.81 36.68 36.75 1505 36.75 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260417 0 50.34 50.57 50.2 50.3 453800 50.3 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260417 0 39.66 39.915 39.66 39.85 8200 39.85 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260417 0 47.84 48.28 47.83 47.94 49700 47.94 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260417 0 42.5 42.84 42.42 42.74 753600 42.74 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260417 0 41.59 41.99 41.59 41.9 8900 41.9 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260417 0 40 40.11 39.7 39.99 5700 39.99 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260417 0 40.93 41.16 40.93 41.13 8000 41.13 up up correct
XFR.TO iShares Floating Rate Index ETF 20260417 0 20.04 20.05 20.04 20.05 28400 20.005 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260417 0 19.22 19.26 19.22 19.24 100300 19.19 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260417 0 69.88 70.3 69.88 70.02 900 70.02 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260417 0 36.65 36.9 36.65 36.81 107900 36.81 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260417 0 19.96 19.98 19.94 19.97 10081 19.8941 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260417 0 67.69 68.59 67.69 68.59 2000 68.59 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260417 0 38.24 38.49 38.24 38.49 300 38.41 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260417 0 37.29 37.29 37.29 37.29 0 37.2129
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260417 0 16.58 16.62 16.56 16.62 61500 16.5366 up down incorrect
XID.TO iShares India Index ETF 20260417 0 44.58 45.03 44.58 44.84 5500 44.84 up down incorrect
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260417 0 19.74 19.74 19.69 19.7 18100 19.6298 down up incorrect
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260417 0 37.02 37.05 37.015 37.015 9800 36.8869 down up incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260417 0 45.23 45.46 45.18 45.36 34123 45.36 up down incorrect
XINC.TO iShares Core Income Balanced ETF Portfolio 20260417 0 21.29 21.39 21.29 21.36 700 21.36 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260417 0 18.55 18.6 18.55 18.55 44800 18.4882
XLY.TO Auxly Cannabis Group Inc 20260417 0 0.14 0.145 0.14 0.145 141200 0.145 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260417 0 28.26 28.26 28.26 28.26 3000 28.26
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260417 0 37.76 38.47 37.76 38.3 165100 38.3 up up correct
XMF-A.TO M Split Corp 20260417 0 0.95 1.1 0.82 0.82 8100 0.82 down down correct
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260417 0 5.45 5.45 5.45 5.45 1700 5.4188
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260417 0 4.95 4.95 4.95 4.95 1500 4.9188
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260417 0 31.44 31.9 31.44 31.82 7600 31.82 up down incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260417 0 48.27 48.59 48.27 48.51 5200 48.51 up down incorrect
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260417 0 33.59 33.59 33.59 33.59 200 33.59
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260417 0 34.28 34.49 34.28 34.46 2300 34.46 up down incorrect
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260417 0 38.07 38.07 38.07 38.07 0 38.07
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260417 0 45.37 45.37 45.37 45.37 0 45.37
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260417 0 61.77 61.77 61.77 61.77 0 61.77
XMU.TO iShares MSCI Min Vol USA Index ETF 20260417 0 86.91 87.02 86.91 87.02 700 87.02 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260417 0 57.57 57.91 57.57 57.9 2100 57.9 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260417 0 58.58 58.58 58.58 58.58 0 58.58
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260417 0 33.68 33.68 33.68 33.68 0 33.68
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260417 0 18.95 18.95 18.93 18.93 3775 18.8761 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260417 0 45.84 46.31 45.84 46.26 51900 46.26 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260417 0 64.9 65.29 64.72 65.19 199800 65.19 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260417 0 22.93 22.98 22.93 22.98 3300 22.98 up down incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260417 0 18.06 18.07 18.055 18.07 10200 18.02 up down incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260417 0 26.92 26.95 26.92 26.94 95900 26.871 up down incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260417 0 17.72 17.72 17.72 17.72 400 17.667
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260417 0 17.62 17.62 17.6 17.6 2474 17.5439 down up incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260417 0 33.63 33.91 33.63 33.81 3100 33.81 up down incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260417 0 30.6 30.89 30.6 30.69 4100 30.69 up down incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260417 0 19.1 19.13 19.1 19.12 60100 19.057 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260417 0 39.44 39.44 39.42 39.42 800 39.296 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260417 0 42.63 42.63 42.63 42.63 0 42.4697
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260417 0 16.9 16.9 16.88 16.88 2200 16.8229 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260417 0 36.63 37.34 36.63 37.12 85200 37.12 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260417 0 32.25 32.78 32.25 32.55 70500 32.55 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260417 0 71.67 72.22 71.58 72.02 268800 72.02 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260417 0 19.84 19.84 19.83 19.83 1700 19.783 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260417 0 37.47 37.52 37.47 37.52 2600 37.4442 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260417 0 42.79 42.85 42.74 42.85 5200 42.7621 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260417 0 51.45 52.22 51.45 51.91 43800 51.91 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260417 0 51.11 51.17 51.09 51.12 6300 51.12 up up correct
XTC.TO Exco Technologies Limited 20260417 0 7.35 7.46 7.35 7.41 8500 7.41 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20260417 0 11.45 11.45 11.45 11.45 5000 11.3922
XTD.TO TDb Split Corp 20260417 0 7.61 7.77 7.61 7.64 44200 7.5888 up up correct
XTG.TO Xtra-Gold Resources Corp 20260417 0 3.09 3.27 3.09 3.24 45600 3.24 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20260417 0 12.06 12.08 12.06 12.08 2458 12.04 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260417 0 56.78 56.78 56.75 56.75 800 56.75 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260417 0 44.63 44.77 44.63 44.74 1400 44.74 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20260417 0 59.88 60.44 59.88 60.36 204200 60.36 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260417 0 108.92 108.92 108.92 108.92 300 108.92
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260417 0 52.28 52.56 52.25 52.51 5507 52.51 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260417 0 70.81 71.47 70.8 71.38 56300 71.38 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260417 0 40.25 40.66 40.21 40.6 42200 40.6 up up correct
XWD.TO iShares MSCI World Index ETF 20260417 0 114.26 115.08 114.26 114.88 46500 114.88 up up correct
Y.TO Yellow Pages Limited 20260417 0 12.91 12.91 12.85 12.85 1500 12.85 down up incorrect
YCM-PA.TO Commerce Split Corp Class I Pre 20260417 0 5.23 5.23 5.23 5.23 0 5.2053
YCM-PB.TO Commerce Split Corp Class II PR 20260417 0 5.4 5.4 5.4 5.4 9400 5.3688
YCM.TO New Commerce Split Fund 20260417 0 9.25 9.25 9.25 9.25 0 9.1852
YGR.TO Yangarra Resources Ltd 20260417 0 1.33 1.33 1.26 1.3 266200 1.3 down up incorrect
YRB.TO Yorbeau Resources Inc 20260417 0 0.06 0.07 0.06 0.07 819300 0.07 up down incorrect
ZACE.TO BMO U.S. All Cap Equity Fund 20260417 0 56.44 56.44 56.44 56.44 0 56.44
ZAG.TO BMO Aggregate Bond Index ETF 20260417 0 13.76 13.8 13.76 13.78 716300 13.7419 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260417 0 15.44 15.515 15.44 15.48 148202 15.48 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260417 0 28.91 28.91 28.87 28.88 1004 28.88 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260417 0 43.42 44.49 43.42 44.13 37600 44.13 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260417 0 47.28 47.28 47.2 47.28 4600 47.28
ZCH.TO BMO China Equity Index ETF 20260417 0 19.51 19.8 19.51 19.72 7900 19.72 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20260417 0 20.35 20.49 20.28 20.43 7900 20.43 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260417 0 15.72 15.75 15.72 15.72 6400 15.663
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260417 0 12.92 12.96 12.92 12.94 6500 12.94 up up correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260417 0 25.91 25.91 25.91 25.91 200 25.91
ZCS.TO BMO Short Corporate Bond Index ETF 20260417 0 13.99 14.02 13.99 14.01 161688 13.9629 up up correct
ZDB.TO BMO Discount Bond Index ETF 20260417 0 15.14 15.17 15.14 15.15 58000 15.1279 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260417 0 34.32 34.52 34.32 34.49 5900 34.4082 up up correct
ZDI.TO BMO International Dividend ETF 20260417 0 31.56 31.56 31.35 31.39 14200 31.3077 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260417 0 73.79 74.73 73.79 74.35 19300 74.35 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260417 0 37.4 37.44 37.28 37.38 30900 37.38 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260417 0 30.56 30.64 30.4 30.63 44452 30.555 up up correct
ZDY-U.TO BMO US Dividend ETF 20260417 0 40.15 40.15 40.15 40.15 200 40.15
ZDY.TO BMO US Dividend ETF 20260417 0 53.31 53.71 53.31 53.7 2600 53.6246 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260417 0 30.24 30.43 30.21 30.26 83800 30.26 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260417 0 64.84 65.935 64.75 65.58 2663968 65.4349 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260417 0 12.52 12.53 12.51 12.52 1700 12.4777
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260417 0 31.1 31.52 31.1 31.28 92400 31.28 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260417 0 95.42 95.42 93.18 95.2 74000 95.2 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260417 0 31.24 31.7 31.24 31.64 6800 31.64 up up correct
ZESG.TO BMO Balanced ESG ETF 20260417 0 14.3 14.45 14.3 14.41 5100 14.41 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260417 0 58.09 58.09 58.09 58.09 0 58.09
ZFH.TO BMO Floating Rate High Yield ETF 20260417 0 15.07 15.13 15.07 15.13 18500 15.0662 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260417 0 12.01 12.05 12.01 12.02 62400 11.9929 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260417 0 14.8 14.8 14.79 14.79 27700 14.7568 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260417 0 58.45 58.58 58.45 58.5 11600 58.5 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260417 0 22.72 22.72 22.72 22.72 0 22.72
ZFS.TO BMO Short Federal Bond Index ETF 20260417 0 13.9 13.91 13.9 13.9 16200 13.871
ZGB.TO BMO Government Bond Index ETF 20260417 0 45.68 45.74 45.68 45.69 1100 45.5807 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260417 0 336.15 342.21 333.9 337.81 16700 337.81 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20260417 0 57.24 57.32 56.59 57.32 2500 57.32 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260417 0 83.15 83.85 83.15 83.8 13200 83.8 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260417 0 18.41 18.47 18.35 18.43 79092 18.43 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260417 0 16.75 16.75 16.74 16.74 200 16.6635 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20260417 0 43.13 43.13 43.13 43.13 0 43.13
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260417 0 10.98 11.1 10.98 11.08 48679 11.0208 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260417 0 13.6 13.6 13.6 13.6 100 13.6
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260417 0 18.3 18.3 18.3 18.3 0 18.2317
ZID.TO BMO India Equity Index ETF 20260417 0 43.61 44.6 43.61 44.33 17300 44.33 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260417 0 55.3 55.3 55.3 55.3 300 55.3
ZJG.TO BMO Junior Gold Index ETF 20260417 0 279 283 278.51 278.6 7100 278.6 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260417 0 18.74 18.76 18.71 18.745 14900 18.6455 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260417 0 59.3 59.7 59.14 59.48 108000 59.48 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260417 0 15.09 15.12 15.07 15.09 40600 15.0349
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260417 0 30.93 30.97 30.88 30.93 7200 30.93
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260417 0 24.9 24.95 24.88 24.94 1700 24.94 up up correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260417 0 38.64 38.72 38.64 38.69 2000 38.69 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260417 0 29.71 29.71 29.71 29.71 0 29.71
ZLU-U.TO BMO Low Volatility US Equity ETF 20260417 0 45.745 45.77 45.745 45.77 1200 45.77 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20260417 0 60.72 61.01 60.72 61.01 4000 61.01 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260417 0 30.63 30.63 30.63 30.63 0 30.5511
ZMI.TO BMO Monthly Income ETF 20260417 0 19.15 19.25 19.14 19.25 15500 19.1947 up down incorrect
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260417 0 46.99 46.99 46.99 46.99 227 46.99
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260417 0 50.74 50.74 50.74 50.74 0 50.74
ZMID.TO BMO S&P US Mid Cap Index ETF 20260417 0 53.44 53.61 53.36 53.42 5700 53.42 down up incorrect
ZMP.TO BMO Mid Provincial Bond Index ETF 20260417 0 14.2 14.2 14.19 14.2 1000 14.1598
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260417 0 136 138.19 135.55 136.04 4600 136.04 up down incorrect
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260417 0 12.74 12.75 12.74 12.75 3100 12.7017 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260417 0 117.26 118 116.95 117.79 13000 117.79 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260417 0 28.6 28.68 28.6 28.68 917 28.5044 up up correct
ZPAY-U.TO BMO Premium Yield ETF 20260417 0 30.48 30.51 30.48 30.51 500 30.3299 up up correct
ZPAY.TO BMO Premium Yield ETF 20260417 0 31.97 32.11 31.94 32.1 14900 31.8997 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260417 0 13.83 13.89 13.83 13.89 10700 13.7695 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260417 0 12.01 12.01 12.01 12.01 4800 11.9759
ZPR.TO BMO Laddered Preferred Share Index ETF 20260417 0 12.61 12.67 12.61 12.66 103578 12.6062 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260417 0 23.39 23.39 23.39 23.39 0 23.39
ZPS.TO BMO Short Provincial Bond Index ETF 20260417 0 12.4 12.41 12.4 12.41 10700 12.3849 up up correct
ZPW-U.TO BMO US Put Write ETF 20260417 0 14.91 14.91 14.91 14.91 0 14.91
ZPW.TO BMO US Put Write ETF 20260417 0 15.25 15.335 15.25 15.335 6700 15.2095 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260417 0 29.15 29.15 29.13 29.14 2700 29.14 down down correct

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