CollectAI

close-tor_stocks

2026/04/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260429 0 0.03 0.03 0.03 0.03 65000 0.03
AAV.TO Advantage Energy Ltd 20260429 0 10.1 10.35 10.09 10.34 944900 10.34 up up correct
ABX.TO Barrick Gold Corporation 20260429 0 53 53.22 52.16 52.58 2720500 52.58 down down correct
AC.TO Air Canada 20260429 0 18 18.25 17.83 18.01 2662400 18.01 up up correct
ACB.TO Aurora Cannabis Inc 20260429 0 4.63 4.63 4.44 4.51 444600 4.51 down down correct
ACD.TO Accord Financial Corp 20260429 0 1.31 1.31 1.31 1.31 0 1.31
ACO-X.TO ATCO Ltd 20260429 0 68.27 68.93 68.01 68.59 168600 68.59 up up correct
ACQ.TO AutoCanada Inc 20260429 0 22.85 23.6 22.79 22.95 36700 22.95 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260429 0 24.39 24.39 24.39 24.39 0 24.3442
AD-UN.TO Alaris Equity Partners Income Trust 20260429 0 22.38 22.38 22.02 22.13 44900 22.13 down up incorrect
ADCO.TO Adcore Inc 20260429 0 0.23 0.24 0.23 0.235 13100 0.235 up down incorrect
ADN.TO Acadian Timber Corp 20260429 0 17.2 17.27 17 17.06 11500 17.06 down up incorrect
ADW-A.TO Andrew Peller Limited 20260429 0 5.56 5.65 5.54 5.56 21300 5.56
ADW-B.TO Andrew Peller Limited 20260429 0 6.76 6.76 6.76 6.76 0 6.76
AEG.TO Aegis Brands Inc 20260429 0 0.28 0.28 0.28 0.28 0 0.28
AEM.TO Agnico Eagle Mines Limited 20260429 0 255.43 255.66 250.68 251.21 710800 251.21 down down correct
AFN.TO Ag Growth International Inc 20260429 0 19.39 19.45 18.76 19.35 218000 19.35 down down correct
AGF-B.TO AGF Management Limited 20260429 0 15.79 15.94 15.59 15.7 288100 15.7 down up incorrect
AGI.TO Alamos Gold Inc 20260429 0 56.31 56.48 55.17 55.93 1114500 55.93 down up incorrect
AI.TO Atrium Mortgage Investment Corporation 20260429 0 12.15 12.18 12.1 12.14 72100 12.062 down down correct
AIF.TO Altus Group Limited 20260429 0 46.24 46.37 44.75 44.82 156700 44.82 down down correct
AII.TO Almonty Industries Inc 20260429 0 27.89 28.04 26.15 27 499000 27 down down correct
AIM-PA.TO Aimia Inc 20260429 0 21.4 21.4 21.4 21.4 0 21.4
AIM-PC.TO Aimia Inc 20260429 0 23.55 23.55 23.55 23.55 0 23.55
AIM.TO Aimia Inc 20260429 0 2.79 2.79 2.66 2.68 71800 2.68 down down correct
AKT-A.TO AKITA Drilling Ltd 20260429 0 4.04 4.5 4 4.33 249400 4.33 up up correct
ALA-PG.TO AltaGas Ltd 20260429 0 26 26 25.95 26 1400 26
ALA.TO AltaGas Ltd 20260429 0 50.4 51.19 50.26 50.64 810400 50.64 up up correct
ALC.TO Algoma Central Corporation 20260429 0 21.34 21.81 21.34 21.7 3900 21.7 up up correct
ALS.TO Altius Minerals Corporation 20260429 0 49 49.55 48.79 48.85 173300 48.85 down down correct
ALYA.TO Alithya Group Inc 20260429 0 1.35 1.35 1.35 1.35 14700 1.35
AP-UN.TO Allied Properties Real Estate Investment Trust 20260429 0 10.37 10.4 10.15 10.16 769983 10.1 down down correct
APLI.TO Appili Therapeutics Inc 20260429 0 0.02 0.02 0.02 0.02 0 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260429 0 11.58 11.69 11.58 11.67 39400 11.601 up up correct
APS.TO Aptose Biosciences Inc 20260429 0 2.37 2.38 2.37 2.38 11700 2.38 up up correct
AQN-PA.TO AQN-PA 20260429 0 25.9 25.9 25.76 25.88 3150 25.88 down down correct
AQN-PD.TO AQN-PD 20260429 0 26 26 26 26 0 26
AQN.TO Algonquin Power & Utilities Corp 20260429 0 8.52 8.62 8.42 8.45 1681400 8.45 down down correct
ARB.TO Accelerate Arbitrage Fund 20260429 0 27.7 27.7 27.7 27.7 700 27.7
ARE.TO Aecon Group Inc 20260429 0 48 52.9 47.23 49.97 1032900 49.97 up up correct
ARG.TO Amerigo Resources Ltd 20260429 0 5.78 5.83 5.55 5.68 1084300 5.68 down down correct
ARIS.TO Aris Gold Corp 20260429 0 24.01 24.06 23.5 23.7 1170300 23.7 down down correct
ARX.TO ARC Resources Ltd 20260429 0 31.85 31.97 31.64 31.97 16451900 31.97 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260429 0 8.61 8.64 8.38 8.49 957900 8.49 down down correct
ATH.TO Athabasca Oil Corporation 20260429 0 11.87 12.07 11.84 11.96 2837900 11.96 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260429 0 41.96 41.96 41.96 41.96 100 41.96
ATZ.TO Aritzia Inc 20260429 0 138.95 142.17 137.7 140 514800 140 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260429 0 53.11 53.11 53.11 53.11 0 53.11
AUMN.TO Golden Minerals Company 20260429 0 0.29 0.29 0.29 0.29 4000 0.29
AVCN.TO Avicanna Inc 20260429 0 0.155 0.155 0.145 0.15 124200 0.15 down down correct
AVL.TO Avalon Advanced Materials Inc 20260429 0 0.07 0.07 0.07 0.07 93500 0.07
AVNT.TO Avant Brands Inc 20260429 0 0.55 0.55 0.52 0.52 8900 0.52 down down correct
AYA.TO Aya Gold & Silver Inc 20260429 0 22.7 23.18 22.42 22.89 1207500 22.89 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260429 0 30.2 30.2 29.6 29.6 3200 29.4 down down correct
BB.TO BlackBerry Limited 20260429 0 6.96 7.43 6.88 7.37 3741500 7.37 up up correct
BBD-A.TO Bombardier Inc 20260429 0 238.4 242.2 236.4 242.13 5100 242.13 up up correct
BBD-B.TO Bombardier Inc 20260429 0 235.86 239.85 233 239.31 261919 239.31 up up correct
BBD-PB.TO Bombardier Inc 20260429 0 17.9 18.19 17.79 18.19 5300 18.0973 up up correct
BBD-PC.TO Bombardier Inc 20260429 0 25.19 25.2 25.05 25.2 4785 25.2 up up correct
BBD-PD.TO Bombardier Inc 20260429 0 17.7 17.8 17.7 17.8 200 17.8 up up correct
BBU-UN.TO Brookfield Business Partners L.P 20260429 0 45.14 46.01 44.74 45.65 92496 45.65 up up correct
BCE-PB.TO BCE Inc 20260429 0 20.98 20.99 20.98 20.99 1630 20.8973 up up correct
BCE-PC.TO BCE Inc 20260429 0 21.41 21.49 21.41 21.49 300 21.1725 up up correct
BCE-PD.TO BCE Inc 20260429 0 21.04 21.06 21.01 21.04 31400 20.9473
BCE-PE.TO BCE Inc 20260429 0 20.92 20.92 20.9 20.92 2200 20.8273
BCE-PF.TO BCE Inc 20260429 0 22.75 22.75 22.7 22.75 4615 22.75
BCE-PG.TO BCE Inc 20260429 0 22.3 22.3 22.3 22.3 0 22.3
BCE-PH.TO BCE Inc 20260429 0 21.2 21.2 21.1 21.1 698 21.0073 down up incorrect
BCE-PI.TO BCE Inc 20260429 0 21.75 21.75 21.75 21.75 200 21.75
BCE-PJ.TO BCE Inc 20260429 0 21.73 21.73 21.73 21.73 0 21.6373
BCE-PK.TO BCE Inc 20260429 0 21.15 21.24 20.99 20.99 20870 20.99 down up incorrect
BCE-PL.TO BCE Inc 20260429 0 20.75 20.75 20.75 20.75 0 20.75
BCE-PM.TO BCE Inc 20260429 0 21.8 21.92 21.8 21.81 4700 21.81 up down incorrect
BCE-PQ.TO BCE Inc 20260429 0 25.74 25.74 25.65 25.65 1800 25.65 down down correct
BCE-PR.TO BCE Inc 20260429 0 20.83 20.83 20.83 20.83 600 20.5342
BCE-PS.TO BCE Inc 20260429 0 21.9 21.9 21.9 21.9 0 21.8073
BCE-PT.TO BCE Inc 20260429 0 21 21 21 21 1238 21
BCE-PZ.TO BCE Inc 20260429 0 21.92 21.92 21.92 21.92 100 21.5859
BCE.TO BCE Inc 20260429 0 32.05 32.12 31.7 31.82 3396500 31.82 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260429 0 63.16 64.53 62.54 64.28 119500 64.28 up up correct
BDI.TO Black Diamond Group Limited 20260429 0 17.03 17.33 17.03 17.1 119300 17.1 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260429 0 24.555 24.555 24.49 24.49 1000 24.365 down down correct
BDT.TO Bird Construction Inc 20260429 0 48.73 50.35 48.62 49.3 277000 49.23 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260429 0 67.65 68.2 67.22 67.41 163599 67.26 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260429 0 25.55 25.65 25.55 25.6 2101 25.6 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260429 0 45.34 47.75 43.57 43.92 1035201 43.92 down down correct
BEPC.TO Brookfield Renewable Corporation 20260429 0 55.03 55.03 47.29 48.17 762500 48.17 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260429 0 15.81 15.81 15.81 15.81 300 15.81
BFIN-U.TO Brompton North American Financials Dividend ETF 20260429 0 30.29 30.29 29.98 30.09 500 29.9871 down down correct
BFIN.TO Brompton North American Financials Dividend ETF 20260429 0 26.9 26.9 26.9 26.9 300 26.76
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260429 0 36.85 36.85 36.85 36.85 0 36.85
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260429 0 6.47 6.66 6.44 6.6 11600 6.6 up up correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260429 0 35.8 35.8 35.8 35.8 0 35.8
BGU.TO Bristol Gate Concentrated US Equity ETF 20260429 0 48.98 49.1 48.98 49.1 3100 49.1 up up correct
BHC.TO Bausch Health Companies Inc 20260429 0 7.67 7.74 7.49 7.66 306900 7.66 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260429 0 25.65 25.65 25.65 25.65 0 25.65
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260429 0 25.6 25.65 25.6 25.6 2209 25.6
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260429 0 48.92 49.68 45.845 47.78 1495737 47.78 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260429 0 54 54.1 46.74 48.53 1109200 48.53 down down correct
BIR.TO Birchcliff Energy Ltd 20260429 0 6.3 6.38 6.27 6.37 1382700 6.37 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20260429 0 17.9 17.94 17.9 17.94 100 17.94 up up correct
BITC.TO Ninepoint Bitcoin ETF 20260429 0 24.73 24.73 24.45 24.54 804 24.54 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260429 0 21.3 21.81 21.28 21.68 34000 21.68 up up correct
BK-PA.TO BK-PA 20260429 0 10.35 10.36 10.31 10.31 66577 10.2604 down up incorrect
BK.TO Canadian Banc Corp 20260429 0 14.93 14.93 14.8 14.83 361700 14.662 down up incorrect
BKI.TO Black Iron Inc 20260429 0 0.1 0.11 0.1 0.1 397900 0.1
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260429 0 42.73 42.73 42.73 42.73 0 42.73
BLDP.TO Ballard Power Systems Inc 20260429 0 4.4 4.69 4.26 4.52 1045800 4.52 up up correct
BLN.TO Blackline Safety Corp 20260429 0 8.92 8.95 8.92 8.93 180800 8.93 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260429 0 26.41 26.41 26.41 26.41 200 26.325
BLX.TO Boralex Inc 20260429 0 36.71 36.82 36.69 36.78 492500 36.78 up up correct
BMO-PE.TO Bank of Montreal 20260429 0 26.75 26.8 26.65 26.75 5200 26.75
BMO.TO Bank of Montreal 20260429 0 205.47 205.97 202.33 202.99 1748723 202.99 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260429 0 17.69 17.69 17.67 17.69 5200 17.69
BNE.TO Bonterra Energy Corp 20260429 0 7.19 7.37 7.09 7.34 131500 7.34 up up correct
BNG.TO Bengal Energy Ltd 20260429 0 0.05 0.05 0.04 0.04 49900 0.04 down down correct
BNK-PA.TO Big Banc Split Corp 20260429 0 10.9 10.9 10.9 10.9 0 10.83
BNS.TO The Bank of Nova Scotia 20260429 0 104.78 105.13 103.52 103.62 3648900 103.62 down down correct
BOS.TO AirBoss of America Corp 20260429 0 6.85 7.07 6.85 7.07 6000 7.07 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260429 0 24.75 24.75 24.41 24.41 54919 24.41 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260429 0 21.43 21.43 21.36 21.43 8880 21.43
BPO-PC.TO Brookfield Office Properties Inc 20260429 0 25.18 25.18 25.15 25.17 3900 25.17 down down correct
BPO-PE.TO BPO-PE 20260429 0 23.5 23.6 23.48 23.48 2700 23.48 down down correct
BPO-PG.TO BPO-PG 20260429 0 22.73 22.73 22.6 22.66 9042 22.66 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260429 0 21.95 22 21.91 22 1940 22 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260429 0 20.97 21.04 20.97 21.04 10519 21.04 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260429 0 20.61 20.63 20.6 20.63 5028 20.63 up up correct
BPO-PR.TO BPO-PR 20260429 0 21.79 21.8 21.77 21.8 13400 21.8 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260429 0 22.7 22.86 22.61 22.86 600 22.86 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260429 0 22.5 22.54 22.5 22.54 500 22.43 up up correct
BPS-PA.TO BPS-PA 20260429 0 25.15 25.15 25.15 25.15 0 25.15
BPS-PB.TO BPS-PB 20260429 0 25.05 25.05 25.05 25.05 0 25.05
BPS-PC.TO BPS-PC 20260429 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260429 0 25.02 25.02 25.02 25.02 100 25.02
BR.TO Big Rock Brewery Inc 20260429 0 0.7 0.7 0.7 0.7 0 0.7
BRAG.TO Bragg Gaming Group Inc 20260429 0 2.69 2.7 2.69 2.7 2600 2.7 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260429 0 14.01 14.25 14 14.13 10669 14.017 up up correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260429 0 34.62 34.62 34.19 34.23 1734 34.08 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260429 0 23.3 23.31 23.21 23.21 4500 23.21 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260429 0 21.83 21.83 21.83 21.83 100 21.83
BRF-PC.TO BRF-PC 20260429 0 25.78 25.82 25.7 25.7 975 25.7 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260429 0 21.81 21.81 21.69 21.69 1000 21.69 down down correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260429 0 21.76 21.76 21.75 21.75 791 21.75 down down correct
BRY.TO Bri-Chem Corp 20260429 0 0.36 0.36 0.36 0.36 1000 0.36
BSKT.TO Manulife Smart Core Bond ETF 20260429 0 8.65 8.66 8.63 8.635 31800 8.609 down down correct
BSX.TO Belo Sun Mining Corp 20260429 0 1.32 1.32 1.22 1.22 436700 1.22 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260429 0 3.93 3.93 3.85 3.88 85799 3.855 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20260429 0 14.65 14.65 14.29 14.39 197600 14.39 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20260429 0 13.5 13.5 13.26 13.37 49300 13.37 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260429 0 13.61 13.61 13.28 13.365 128900 13.365 down up incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260429 0 16.23 16.23 16.13 16.13 3100 16.13 down up incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20260429 0 15.36 15.36 14.95 15.05 86700 15.05 down up incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260429 0 14.21 14.21 13.85 13.86 15505 13.86 down up incorrect
BTE.TO Baytex Energy Corp 20260429 0 6.9 7.03 6.76 7.02 8736400 7.02 up down incorrect
BTO.TO B2Gold Corp 20260429 0 5.9 5.94 5.85 5.88 3798200 5.88 down up incorrect
BU.TO Burcon NutraScience Corporation 20260429 0 2.37 2.37 2.37 2.37 1300 2.37
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260429 0 10.13 10.13 10.13 10.13 1000 10.13
BYD.TO Boyd Group Services Inc 20260429 0 168.49 168.99 160.87 161.2 100500 161.2 down down correct
BYL.TO Baylin Technologies Inc 20260429 0 0.27 0.27 0.26 0.26 2000 0.26 down down correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260429 0 19.95 19.96 19.92 19.93 7400 19.857 down down correct
CAE.TO CAE Inc 20260429 0 34.77 34.95 34.62 34.8 808700 34.8 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260429 0 19.87 19.87 19.87 19.87 700 19.82
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260429 0 44.01 44.01 43.86 43.86 1200 43.86 down down correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260429 0 47.47 47.47 47.47 47.47 0 47.47
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260429 0 18.74 18.74 18.73 18.73 206 18.57 down down correct
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260429 0 16.46 16.46 16.46 16.46 0 16.32
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260429 0 14.15 14.15 14 14.03 7300 13.905 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260429 0 36.72 36.83 36.36 36.39 272477 36.2608 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260429 0 31.03 31.25 30.96 30.96 1500 30.935 down down correct
CAS.TO Cascades Inc 20260429 0 10.63 10.66 10.48 10.49 192800 10.49 down down correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260429 0 17.94 17.94 17.9 17.9 3800 17.9 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20260429 0 9.17 9.18 9.17 9.18 19578 9.1488 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260429 0 18.38 18.4 18.34 18.35 55103 18.35 down down correct
CCA.TO Cogeco Communications Inc 20260429 0 62.61 62.91 62.12 62.2 182500 62.2 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20260429 0 17.95 17.96 17.94 17.94 17400 17.89 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20260429 0 36.3 36.3 36.21 36.26 44500 36.26 down down correct
CCL-B.TO CCL Industries Inc 20260429 0 85.63 86.28 83.94 84.08 371700 84.08 down up incorrect
CCM.TO Canagold Resources Ltd 20260429 0 0.48 0.5 0.48 0.5 77800 0.5 up down incorrect
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260429 0 18.08 18.08 18.05 18.05 200 17.986 down up incorrect
CCO.TO Cameco Corporation 20260429 0 160.12 160.19 153.3 156.33 623800 156.33 down up incorrect
CCRE.TO CIBC Core Fixed Income Pool ETF 20260429 0 17.78 17.78 17.78 17.78 1400 17.709
CCS-PC.TO CCS-PC 20260429 0 22.9 22.95 22.9 22.95 700 22.95 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260429 0 20.73 20.74 20.64 20.66 33600 20.66 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260429 0 16.65 16.65 16.65 16.65 800 16.65
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260429 0 17 17 17 17 5000 17
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260429 0 16.38 16.38 16.36 16.36 3300 16.36 down down correct
CEF-U.TO Sprott Physical Gold and Silver Trust 20260429 0 46.42 46.61 46.14 46.44 6100 46.44 up down incorrect
CEF.TO Sprott Physical Gold and Silver Trust 20260429 0 63.71 63.75 63.16 63.51 27900 63.51 down up incorrect
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260429 0 26.98 26.98 26.98 26.98 200 26.98
CEU.TO CES Energy Solutions Corp 20260429 0 19.22 19.27 18.97 19.2 1547200 19.2 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260429 0 30.2 30.28 29.96 29.98 36700 29.98 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20260429 0 23.15 23.31 23.15 23.31 1001 23.31 up up correct
CF-PC.TO Canaccord Genuity Group Inc 20260429 0 25 25 25 25 1000 25
CF.TO Canaccord Genuity Group Inc 20260429 0 11.74 11.87 11.6 11.68 158700 11.68 down down correct
CFF.TO Conifex Timber Inc 20260429 0 0.11 0.12 0.11 0.12 28300 0.12 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260429 0 16.69 16.69 16.69 16.69 3900 16.612
CFP.TO Canfor Corporation 20260429 0 12.4 12.46 12.08 12.1 190700 12.1 down down correct
CFW.TO Calfrac Well Services Ltd 20260429 0 5.7 5.7 5.5 5.52 21800 5.52 down down correct
CG.TO Centerra Gold Inc 20260429 0 24.38 24.74 23.79 23.9 858400 23.9 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260429 0 30.53 30.53 30.53 30.53 0 30.53
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260429 0 17.41 17.43 17.39 17.42 23880 17.375 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20260429 0 29.5 30.17 29.49 30.06 68800 30.06 up up correct
CGI.TO Canadian General Investments Limited 20260429 0 52.25 52.25 49.87 49.87 5900 49.87 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260429 0 51.82 52.07 51.7 51.91 20800 51.91 up up correct
CGL.TO iShares Gold Bullion ETF 20260429 0 34.72 34.95 34.56 34.78 107300 34.78 up up correct
CGLO.TO CIBC Global Growth ETF 20260429 0 31.19 31.19 30.76 30.78 6800 30.78 down down correct
CGO.TO Cogeco Inc 20260429 0 62.51 62.76 61.9 62.02 21800 62.02 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260429 0 32.46 32.55 32.44 32.49 2500 32.49 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260429 0 25.33 25.33 25.33 25.33 0 25.33
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260429 0 21.76 21.76 21.76 21.76 300 21.76
CGX.TO Cineplex Inc 20260429 0 11.38 11.4 11.11 11.19 182600 11.19 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260429 0 18.95 18.95 18.6 18.63 204600 18.63 down down correct
CGY.TO Calian Group Ltd 20260429 0 72.24 72.28 69.5 70.95 120000 70.95 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260429 0 16.81 17.15 16.67 16.72 530195 16.66 down up incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260429 0 29.29 29.29 29.29 29.29 200 29.29
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260429 0 15.16 15.25 14.95 15.12 725200 15.055 down up incorrect
CHPS.TO Horizons Global Semiconductor Index ETF 20260429 0 71.61 71.61 70.61 71.56 23500 71.56 down up incorrect
CHR.TO Chorus Aviation Inc 20260429 0 22.82 23.24 22.82 23.15 31000 23.15 up down incorrect
CIA.TO Champion Iron Limited 20260429 0 4.82 4.83 4.72 4.73 244500 4.73 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260429 0 53 53.63 53 53.63 2300 53.63 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260429 0 16.82 16.82 16.6 16.6 9100 16.6 down down correct
CIEI.TO CIBC International Equity Index ETF 20260429 0 29.75 29.75 29.55 29.62 7300 29.62 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260429 0 29.12 29.12 28.92 28.99 4500 28.99 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260429 0 68.2 68.46 67.42 67.53 37600 67.53 down down correct
CIGI.TO Colliers International Group Inc 20260429 0 150.48 150.48 142.27 142.52 124600 142.52 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260429 0 33.89 33.89 33.57 33.59 2000 33.59 down down correct
CINT.TO CIBC International Equity ETF 20260429 0 23.15 23.15 22.96 22.96 7200 22.96 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260429 0 32.97 32.97 32.97 32.97 0 32.97
CIU-PA.TO CIU-PA 20260429 0 21.08 21.08 21.08 21.08 0 21.08
CIU-PC.TO CIU-PC 20260429 0 19.7 19.7 19.7 19.7 0 19.7
CJ.TO Cardinal Energy Ltd 20260429 0 12.28 12.4 12.22 12.38 1406602 12.32 up up correct
CJR-B.TO Corus Entertainment Inc 20260429 0 0.03 0.04 0.03 0.04 29300 0.04 up up correct
CJT.TO Cargojet Inc 20260429 0 78.71 78.83 77.34 77.92 85500 77.92 down down correct
CKI.TO Clarke Inc 20260429 0 26.51 26.51 26.51 26.51 0 26.51
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260429 0 17.5 17.5 17.46 17.465 10207 17.465 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260429 0 17.31 17.32 17.27 17.27 5200 17.27 down down correct
CLML.TO CI Global Climate Leaders Fund 20260429 0 52.5 52.5 51.67 51.86 8900 51.86 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20260429 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260429 0 509.03 516.12 490.68 515.17 560700 515.17 up up correct
CM-PS.TO CM-PS 20260429 0 25.65 25.67 25.61 25.67 5665 25.67 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260429 0 149.85 150.13 146.95 147.56 1708900 147.56 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260429 0 33.73 33.8 33.73 33.8 400 33.8 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260429 0 43.98 44.23 43.86 44.04 1100 44.04 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260429 0 18.94 18.94 18.94 18.94 0 18.94
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260429 0 18.1 18.1 18.1 18.1 1300 18.1
CMDO.TO CI Alternative Diversified Opportunities Fund 20260429 0 20.07 20.07 20.07 20.07 700 20.07
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260429 0 19.76 19.76 19.76 19.76 0 19.76
CMG.TO Computer Modelling Group Ltd 20260429 0 3.94 3.95 3.84 3.89 195000 3.89 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260429 0 43.03 43.03 42.54 42.82 12100 42.82 down down correct
CMR.TO iShares Premium Money Market ETF 20260429 0 50.01 50.02 50 50.01 104200 50.01
CNAO.TO CI Alternative North American Opportunities Fund 20260429 0 32.46 32.46 32.46 32.46 0 32.46
CNQ.TO Canadian Natural Resources Limited 20260429 0 64.21 64.92 64.14 64.63 6042100 64.63 up up correct
CNR.TO Canadian National Railway Company 20260429 0 152.12 153.14 146.46 147.91 1793300 147.91 down down correct
CNT.TO Century Global Commodities Corporation 20260429 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260429 0 46.97 46.97 46.97 46.97 200 46.97
COW.TO iShares Global Agriculture Index ETF 20260429 0 73.7 73.7 73.4 73.41 8900 73.41 down up incorrect
CP.TO Canadian Pacific Railway Limited 20260429 0 118.2 118.57 115.03 115.3 1317800 115.3 down up incorrect
CPH.TO Cipher Pharmaceuticals Inc 20260429 0 18.25 18.28 18 18.1 17900 18.1 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260429 0 17.82 17.82 17.82 17.82 19200 17.741
CPX-PA.TO CPX-PA 20260429 0 23.04 23.08 23 23.08 5139 23.08 up up correct
CPX-PC.TO CPX-PC 20260429 0 26 26 25.99 25.99 1200 25.99 down down correct
CPX-PE.TO CPX-PE 20260429 0 25.76 25.86 25.75 25.86 4350 25.86 up up correct
CPX.TO Capital Power Corporation 20260429 0 67.49 67.49 61.74 62.37 1835900 62.37 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260429 0 1.84 1.85 1.76 1.79 62100 1.79 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260429 0 20.9 20.9 20.9 20.9 0 20.9
CRED.TO CI Alternative Investment Grade Credit Fund 20260429 0 20.14 20.14 20.14 20.14 1300 20.14
CRON.TO Cronos Group Inc 20260429 0 3.62 3.62 3.51 3.52 49200 3.52 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260429 0 17 17.08 16.94 17 142905 16.925
CRRX.TO CareRx Corporation 20260429 0 3.71 3.71 3.62 3.64 8400 3.64 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260429 0 17.63 17.67 17.47 17.51 97500 17.431 down down correct
CRWN.TO Crown Capital Partners Inc 20260429 0 0.6 0.6 0.6 0.6 0 0.6
CS.TO Capstone Mining Corp 20260429 0 10.95 11.02 10.75 10.84 6139900 10.84 down down correct
CSAV.TO CI High Interest Savings ETF 20260429 0 50.01 50.02 50.01 50.01 10400 50.01
CSE-PA.TO Capstone Infrastructure Corporation 20260429 0 22.26 22.26 22.26 22.26 0 22.26
CSH-UN.TO Chartwell Retirement Residences 20260429 0 21.25 21.59 21.09 21.22 714602 21.168 down down correct
CSU.TO Constellation Software Inc 20260429 0 2466.25 2466.25 2353.78 2444.36 40548 2444.36 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260429 0 14.67 14.67 14.58 14.65 4700 14.65 down up incorrect
CSW-B.TO Corby Spirit and Wine Limited 20260429 0 14.3 14.3 14.3 14.3 100 14.3
CTC-A.TO Canadian Tire Corporation Limited 20260429 0 190.03 191.78 188.71 188.98 224100 187.18 down down correct
CTC.TO Canadian Tire Corporation Limited 20260429 0 226.5 239.98 226.5 239.98 1513 238.18 up up correct
CTF-UN.TO Citadel Income Fund 20260429 0 3.15 3.15 3.03 3.03 833 3.01 down down correct
CTX.TO Crescita Therapeutics Inc 20260429 0 0.76 0.76 0.74 0.75 24000 0.75 down down correct
CU-PC.TO CU-PC 20260429 0 25.1 25.17 25 25.07 1278 25.07 down down correct
CU-PD.TO CU-PD 20260429 0 22.27 22.29 22.25 22.29 1902 22.29 up up correct
CU-PE.TO Canadian Utilities Limited 20260429 0 22.19 22.2 22.15 22.15 1300 22.15 down down correct
CU-PF.TO Canadian Utilities Limited 20260429 0 20.88 20.88 20.88 20.88 200 20.88
CU-PG.TO CU-PG 20260429 0 20.41 20.59 20.41 20.58 400 20.58 up down incorrect
CU-PH.TO Canadian Utilities Limited 20260429 0 24.01 24.25 24 24.25 2700 24.25 up down incorrect
CU.TO Canadian Utilities Limited 20260429 0 48.53 49.12 48.5 48.61 724700 48.61 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260429 0 57.57 57.57 57.11 57.11 500 57.11 down down correct
CUEI.TO CIBC U.S. Equity Index ETF 20260429 0 38.45 38.45 38.33 38.33 4800 38.33 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260429 0 14.24 14.49 14.24 14.49 1200 14.49 up up correct
CVD.TO iShares Convertible Bond Index ETF 20260429 0 18.1 18.1 17.93 17.93 13200 17.93 down down correct
CVE.TO Cenovus Energy Inc 20260429 0 38.1 39.44 38.06 39.37 7929100 39.37 up up correct
CVG.TO Clairvest Group Inc 20260429 0 75.78 75.78 74.3 75.03 3300 75.03 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20260429 0 0.81 0.85 0.73 0.73 198600 0.73 down down correct
CWL.TO The Caldwell Partners International Inc 20260429 0 0.93 0.93 0.93 0.93 0 0.93
CWW.TO iShares Global Water Index ETF 20260429 0 65.13 65.25 64.7 65.11 2600 65.11 down up incorrect
CXF.TO CI Canadian Convertible Bond ETF Common 20260429 0 10.46 10.46 10.46 10.46 0 10.46
CXI.TO Currency Exchange International Corp 20260429 0 24.82 24.99 24.75 24.93 1200 24.93 up up correct
CYB.TO Cymbria Corporation 20260429 0 91 91.01 88.5 89.14 11200 89.14 down down correct
CYBR-U.TO Evolve Cyber Security Index Fund 20260429 0 60.59 60.59 60.59 60.59 570 60.58
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260429 0 51.22 51.82 51.22 51.81 2600 51.8 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260429 0 26.46 26.5 26.4 26.42 7300 26.42 down up incorrect
D-UN.TO Dream Office Real Estate Investment Trust 20260429 0 17.18 17.26 16.72 16.87 25476 16.787 down up incorrect
DATA-B.TO Evolve Cloud Computing Index Fund 20260429 0 31.61 31.61 31.61 31.61 1000 31.6
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260429 0 27.87 27.93 27.79 27.79 700 27.78 down up incorrect
DBM.TO Doman Building Materials Group Ltd 20260429 0 10.04 10.18 10.04 10.09 105200 10.09 up down incorrect
DBO.TO D-BOX Technologies Inc 20260429 0 0.81 0.82 0.8 0.81 622900 0.81
DC-A.TO Dundee Corporation 20260429 0 4.2 4.2 4.1 4.18 86100 4.18 down down correct
DCBO.TO Docebo Inc 20260429 0 25.66 26.38 24.91 25.3 62400 25.3 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260429 0 18.42 18.42 18.39 18.39 1100 18.39 down down correct
DCM.TO DATA Communications Management Corp 20260429 0 1.63 1.63 1.59 1.61 6400 1.61 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260429 0 22.2 22.2 22.2 22.2 1200 22.2
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260429 0 19 19 19 19 0 19
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260429 0 17.67 17.67 17.65 17.66 400 17.66 down down correct
DF-PA.TO DF-PA 20260429 0 10.68 10.68 10.66 10.66 6929 10.6017 down down correct
DF.TO Dividend 15 Split Corp. II 20260429 0 8.01 8.02 7.98 8.02 108300 7.92 up up correct
DFN-PA.TO DFN-PA 20260429 0 10.54 10.55 10.53 10.53 209493 10.4717 down down correct
DFN.TO Dividend 15 Split Corp 20260429 0 7.97 8 7.96 7.96 548400 7.86 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260429 0 60.57 60.57 60.49 60.57 1600 60.57
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260429 0 52.83 52.83 52.57 52.72 7900 52.72 down down correct
DGS-PA.TO DGS-PA 20260429 0 10.5 10.52 10.47 10.47 47503 10.47 down down correct
DGS.TO Dividend Growth Split Corp 20260429 0 8.41 8.44 8.35 8.39 220030 8.29 down down correct
DHT-U.TO DRI Healthcare Trust 20260429 0 12 12.04 12 12.02 17500 12.02 up up correct
DHT-UN.TO DRI Healthcare Trust 20260429 0 16.5 16.92 16.21 16.45 190500 16.45 down down correct
DIAM.TO Star Diamond Corporation 20260429 0 0.04 0.04 0.03 0.03 11000 0.03 down down correct
DII-B.TO Dorel Industries Inc 20260429 0 1.65 1.67 1.64 1.66 3300 1.66 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260429 0 13.91 13.91 13.66 13.66 619500 13.6017 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260429 0 43.98 44.04 43.98 44.04 800 44.04 up up correct
DIV.TO Diversified Royalty Corp 20260429 0 4.2 4.22 4.17 4.2 298600 4.2
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260429 0 17.83 17.83 17.83 17.83 0 17.754
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260429 0 10.14 10.15 10.14 10.14 921900 10.14
DLR.TO Horizons US Dollar Currency ETF 20260429 0 13.88 13.91 13.86 13.89 1643500 13.89 up down incorrect
DML.TO Denison Mines Corp 20260429 0 5.12 5.19 4.92 4.94 2280400 4.94 down up incorrect
DND.TO Dye & Durham Limited 20260429 0 3.54 3.59 3.45 3.47 131300 3.47 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20260429 0 5.77 5.81 5.72 5.72 48800 5.72 down up incorrect
DOL.TO Dollarama Inc 20260429 0 170.22 171.81 169.6 170.31 707500 170.31 up up correct
DOO.TO BRP Inc 20260429 0 73.23 73.65 72.15 73.42 341300 73.42 up up correct
DPM.TO Dundee Precious Metals Inc 20260429 0 46.12 46.64 45.54 45.73 848200 45.73 down down correct
DR.TO Medical Facilities Corporation 20260429 0 17.51 17.51 16.94 17.05 34300 17.05 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260429 0 18.63 18.63 18.63 18.63 0 18.63
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260429 0 43.98 43.99 43.61 43.66 24311 43.66 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260429 0 31.07 31.07 30.9 31.05 1300 31.05 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260429 0 30.81 30.83 30.59 30.66 900 30.66 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260429 0 40.03 40.08 40.03 40.08 631 40.08 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260429 0 44.06 44.06 44.06 44.06 0 44.06
DRM.TO Dream Unlimited Corp 20260429 0 19.04 19.04 18.52 18.6 25500 18.6 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260429 0 43.01 43.01 42.83 42.87 1800 42.87 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260429 0 33.75 33.75 33.43 33.43 1200 33.43 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260429 0 26.09 26.16 25.93 25.93 3400 25.93 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260429 0 51.37 51.48 51.35 51.48 1453 51.48 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260429 0 0.8 0.8 0.78 0.79 26500 0.79 down down correct
DRX.TO ADF Group Inc 20260429 0 9.6 9.6 9.3 9.3 46600 9.3 down down correct
DS.TO Dividend Select 15 Corp 20260429 0 7.57 7.6 7.56 7.6 5800 7.539 up up correct
DSG.TO The Descartes Systems Group Inc 20260429 0 97.05 99.02 96.35 98.96 290700 98.96 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260429 0 17.77 17.77 17.73 17.73 1700 17.73 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20260429 0 46.34 46.34 46.02 46.06 1400 46.06 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260429 0 15.95 15.95 15.95 15.95 0 15.95
DXF.TO Dynamic Active Global Financial Services ETF 20260429 0 49.9 49.9 49.9 49.9 0 49.9
DXG.TO Dynamic Active Global Dividend ETF 20260429 0 82.25 82.25 81.41 81.75 3000 81.75 down down correct
DXIF.TO Dynamic Active International ETF 20260429 0 32.79 32.79 32.62 32.62 1800 32.62 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260429 0 26.04 26.04 25.88 25.88 600 25.88 down down correct
DXO.TO Dynamic Active Crossover Bond ETF 20260429 0 19.53 19.53 19.53 19.53 0 19.53
DXP.TO Dynamic Active Preferred Shares ETF 20260429 0 26.37 26.37 26.08 26.08 1959 26.08 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260429 0 25.34 25.34 25.34 25.34 0 25.34
DXT.TO Dexterra Group Inc 20260429 0 12.03 12.03 11.71 11.74 12500 11.74 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260429 0 77.26 77.26 77.26 77.26 0 77.26
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260429 0 19.68 19.71 19.66 19.67 28100 19.67 down down correct
DXW.TO Dynamic Active International Dividend ETF 20260429 0 25.69 25.75 25.69 25.75 3200 25.75 up up correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260429 0 13.11 13.11 13.11 13.11 100 13.11
DYA.TO dynaCERT Inc 20260429 0 0.155 0.16 0.15 0.15 161607 0.15 down down correct
E.TO Enterprise Group Inc 20260429 0 1.59 1.63 1.5 1.5 267100 1.5 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20260429 0 48.28 48.28 48.28 48.28 0 48.14
EBIT-U.TO Bitcoin ETF 20260429 0 26.87 26.87 26.73 26.73 200 26.73 down down correct
EBIT.TO Bitcoin ETF CAD 20260429 0 36.7 36.78 35.88 36.13 27600 36.13 down down correct
ECN-PC.TO ECN Capital Corp 20260429 0 26.12 26.12 26.12 26.12 0 26.12
ECO.TO EcoSynthetix Inc 20260429 0 3.15 3.15 3.15 3.15 100 3.15
EDGE-U.TO Evolve Innovation Index Fund 20260429 0 23.76 23.76 23.76 23.76 0 23.76
EDGE.TO Evolve Innovation Index Fund 20260429 0 44.23 44.57 44.23 44.57 2700 44.57 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20260429 0 11.22 11.27 11.22 11.25 824 11.185 up up correct
EDR.TO Endeavour Silver Corp 20260429 0 12.48 12.48 12.11 12.18 1055400 12.18 down down correct
EDT.TO Spectral Medical Inc 20260429 0 1.38 1.4 1.32 1.33 206715 1.33 down down correct
EDV.TO Endeavour Mining plc 20260429 0 76.99 77.41 76.16 76.47 738900 76.47 down down correct
EFN.TO Element Fleet Management Corp 20260429 0 31.79 32.08 31.76 31.91 618000 31.91 up up correct
EFR.TO Energy Fuels Inc 20260429 0 28.53 28.53 26.68 26.81 696100 26.81 down down correct
EFX.TO Enerflex Ltd 20260429 0 35.1 36.07 35.1 36.05 431000 36.05 up up correct
EGIF.TO Exemplar Growth and Income Fund 20260429 0 28.2 28.2 28.2 28.2 0 28.131
EGLX.TO Enthusiast Gaming Holdings Inc 20260429 0 0.04 0.04 0.04 0.04 3500 0.04
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260429 0 37.8 37.8 37.8 37.8 0 37.8
EIF.TO Exchange Income Corporation 20260429 0 101 101.01 99.26 99.79 109200 99.56 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260429 0 25.55 25.55 25.55 25.55 800 25.55
EIT-PB.TO Canoe EIT Income Fund 20260429 0 25.6 25.6 25.6 25.6 600 25.6
EIT-UN.TO Canoe EIT Income Fund 20260429 0 16.73 16.8 16.67 16.67 249917 16.67 down down correct
ELD.TO Eldorado Gold Corporation 20260429 0 41.39 41.62 40.26 40.47 1040900 40.47 down up incorrect
ELEF.TO Silver Elephant Mining Corp 20260429 0 0.18 0.18 0.17 0.17 69900 0.17 down up incorrect
ELF-PF.TO ELF-PF 20260429 0 23.33 23.33 23.33 23.33 0 23.33
ELF-PG.TO ELF-PG 20260429 0 21.2 21.2 21.2 21.2 0 21.2
ELF-PH.TO E-L Financial Corporation Limited 20260429 0 24.02 24.1 24 24.1 2400 24.1 up down incorrect
ELF.TO E-L Financial Corporation Limited 20260429 0 17 17 16.8 16.8 42400 16.8 down down correct
ELR.TO Eastern Platinum Limited 20260429 0 0.41 0.42 0.4 0.41 126800 0.41
EMA-PA.TO Emera Incorporated 20260429 0 22.5 22.5 22.45 22.49 5700 22.1814 down down correct
EMA-PC.TO Emera Incorporated 20260429 0 25.88 25.96 25.8 25.88 2100 25.4799
EMA-PE.TO EMA-PE 20260429 0 20.75 20.75 20.7 20.7 900 20.4214 down down correct
EMA-PF.TO Emera Incorporated 20260429 0 25.4 25.56 25.4 25.56 2000 25.2014 up up correct
EMA-PH.TO Emera Incorporated 20260429 0 26.23 26.45 26.18 26.41 3840 26.014 up up correct
EMA.TO Emera Incorporated 20260429 0 72.17 72.55 71.8 71.99 1113905 71.2619 down down correct
EMP-A.TO Empire Company Limited 20260429 0 46.37 46.62 46.13 46.25 208400 46.25 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260429 0 39.73 39.73 39.42 39.5 5500 39.5 down down correct
ENB-PA.TO ENB-PA 20260429 0 24.8 24.8 24.75 24.75 1700 24.75 down down correct
ENB-PB.TO ENB-PB 20260429 0 22.5 22.5 22.36 22.41 931 22.41 down down correct
ENB-PD.TO Enbridge Inc 20260429 0 22.3 22.47 22.28 22.43 2700 22.43 up up correct
ENB-PF.TO ENB-PF 20260429 0 23.45 23.45 23.35 23.4 2900 23.4 down down correct
ENB-PFA.TO Enbridge Inc 20260429 0 23.7 23.7 23.7 23.7 4104 23.7
ENB-PFC.TO Enbridge Inc 20260429 0 23.31 23.41 23.3 23.41 6201 23.41 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260429 0 23.31 23.4 23.3 23.4 1600 23.4 up up correct
ENB-PFG.TO Enbridge Inc 20260429 0 23.5 23.7 23.5 23.6 1725 23.6 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260429 0 25.52 25.61 25.52 25.6 1650 25.6 up up correct
ENB-PFU.TO Enbridge Inc 20260429 0 24.6 24.6 24.54 24.54 5552 24.54 down down correct
ENB-PH.TO ENB-PH 20260429 0 23.87 23.87 23.72 23.87 3500 23.87
ENB-PJ.TO Enbridge Inc 20260429 0 23.9 23.9 23.86 23.87 4200 23.87 down down correct
ENB-PN.TO ENB-PN 20260429 0 25.12 25.24 25.12 25.2 2948 25.2 up up correct
ENB-PP.TO Enbridge Inc 20260429 0 23.7 23.88 23.7 23.88 4409 23.88 up up correct
ENB-PT.TO ENB-PT 20260429 0 24.32 24.48 24.32 24.47 4200 24.47 up up correct
ENB-PV.TO Enbridge Inc 20260429 0 24.92 25.04 24.92 25.04 2401 25.04 up up correct
ENB-PY.TO Enbridge Inc 20260429 0 22.39 22.45 22.37 22.37 2500 22.37 down down correct
ENB.TO Enbridge Inc 20260429 0 72.66 73.5 72.64 73.01 8106800 73.01 up up correct
ENGH.TO Enghouse Systems Limited 20260429 0 16.95 16.95 16.63 16.9 92821 16.9 down down correct
ENS-PA.TO E Split Corp 20260429 0 10.71 10.76 10.7 10.71 2300 10.71
ENS.TO E Split Corp 20260429 0 17.5 17.75 17.5 17.7 35300 17.56 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260429 0 9.84 10.12 9.68 10.11 45200 10.11 up up correct
EQB.TO Equitable Group Inc 20260429 0 123.39 124.81 123.01 123.3 52000 123.3 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260429 0 34.57 34.57 34.29 34.38 21617 34.38 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260429 0 30.31 30.31 30.31 30.31 300 30.31
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260429 0 41.72 41.73 41.48 41.58 62100 41.58 down down correct
EQX.TO Equinox Gold Corp 20260429 0 18.61 18.68 18.31 18.4 1794869 18.4 down down correct
ERD.TO Erdene Resource Development Corporation 20260429 0 6 6 5.83 5.85 74600 5.85 down up incorrect
ERE-UN.TO European Residential Real Estate Investment Trust 20260429 0 1.18 1.19 1.18 1.18 5400 1.18
ERO.TO Ero Copper Corp 20260429 0 36.08 36.21 35.2 35.47 414200 35.47 down up incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260429 0 46.68 46.68 46.68 46.68 0 46.68
ESG.TO Invesco S&P 500 ESG Index ETF 20260429 0 51.57 51.57 51.46 51.54 4400 51.54 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260429 0 52.9 52.9 52.59 52.59 400 52.59 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260429 0 27.69 27.69 27.67 27.67 2700 27.67 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260429 0 41.43 41.43 41.43 41.43 0 41.43
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260429 0 23.66 23.66 23.63 23.66 300 23.66
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260429 0 58.84 58.84 58.84 58.84 100 58.84
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260429 0 48.02 48.02 48.02 48.02 0 48.02
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260429 0 69.24 69.24 68.77 68.77 1000 68.77 down down correct
ESI.TO Ensign Energy Services Inc 20260429 0 3.86 3.92 3.78 3.91 417800 3.91 up up correct
ESM.TO Euro Sun Mining Inc 20260429 0 0.215 0.22 0.18 0.195 1675200 0.195 down up incorrect
ET.TO Evertz Technologies Limited 20260429 0 16.07 16.16 15.97 16 25600 16 down up incorrect
ETHH.TO Purpose Ether ETF - Hedged 20260429 0 8.65 8.65 8.34 8.37 40300 8.37 down up incorrect
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260429 0 57.02 57.13 56.92 57.13 500 57.13 up down incorrect
ETHQ.TO 3iQ CoinShares Ether ETF 20260429 0 12.3 12.3 11.95 11.95 3500 11.95 down up incorrect
ETHR.TO Ether ETF CAD Unhedged Units 20260429 0 10.3 10.33 10.015 10.07 15700 10.07 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260429 0 11.23 11.23 10.79 10.84 335900 10.84 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260429 0 18.69 18.69 18.69 18.69 0 18.64
EVT.TO Economic Investment Trust Limited 20260429 0 23.24 23.3 23.24 23.3 2200 23.3 up up correct
EXE.TO Extendicare Inc 20260429 0 30.26 30.8 30.09 30.19 250800 30.146 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260429 0 2.67 2.67 2.65 2.65 44700 2.65 down down correct
FAR.TO Foraco International SA 20260429 0 3.01 3.01 2.95 2.99 131100 2.99 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260429 0 17.4 17.4 17.4 17.4 2400 17.316
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260429 0 34.56 34.56 34.56 34.56 1500 34.56
FC.TO Firm Capital Mortgage Investment Corporation 20260429 0 12.34 12.34 12.2 12.24 56882 12.162 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260429 0 38.78 38.85 38.69 38.69 2200 38.69 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260429 0 50.91 50.91 50.52 50.52 1200 50.52 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260429 0 22.09 22.09 21.81 21.88 14500 21.88 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260429 0 15.85 15.85 15.84 15.84 1606 15.84 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20260429 0 35.5 35.5 35.1 35.2 46700 35.2 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260429 0 28.34 28.34 28.01 28.01 9900 27.958 down up incorrect
FCIQ.TO Fidelity International High Quality Index ETF 20260429 0 45.93 46.02 45.67 45.84 43300 45.84 down up incorrect
FCIV.TO Fidelity International Value Index ETF 20260429 0 50.55 50.55 50.11 50.26 56100 50.26 down up incorrect
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260429 0 15.21 15.21 15.19 15.19 900 15.19 down up incorrect
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260429 0 60.88 60.88 60.85 60.85 400 60.85 down up incorrect
FCR-UN.TO First Capital Real Estate Investment Trust 20260429 0 23.37 23.43 23.32 23.39 710863 23.314 up down incorrect
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260429 0 52.41 52.41 52.41 52.41 100 52.41
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260429 0 25.99 25.99 25.99 25.99 0 25.99
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260429 0 41.9 41.94 41.89 41.9 2100 41.9
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260429 0 36.03 36.03 36.03 36.03 0 36.03
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260429 0 67.94 67.96 67.69 67.96 2200 67.96 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260429 0 24.78 25.01 24.78 24.97 41000 24.97 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260429 0 22.92 23.11 22.92 23.08 20683 23.08 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260429 0 28.91 28.91 28.91 28.91 0 28.91
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260429 0 54.15 54.15 54.15 54.15 0 54.15
FEC.TO Frontera Energy Corporation 20260429 0 14.96 15 14.87 14.95 73500 14.95 down down correct
FF.TO First Mining Gold Corp 20260429 0 0.44 0.45 0.42 0.425 3052687 0.425 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260429 0 25.35 25.35 25.35 25.35 500 25.35
FFH.TO Fairfax Financial Holdings Limited 20260429 0 2373.5801 2373.5801 2333.3701 2346.4099 78400 2346.4099 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260429 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260429 0 10.77 10.79 10.77 10.77 75674 10.7075
FFN.TO North American Financial 15 Split Corp 20260429 0 9.45 9.48 9.31 9.41 504300 9.297 down down correct
FGGE.TO Franklin Global Growth Active ETF 20260429 0 23.98 24.05 23.89 24.01 5500 24.01 up up correct
FGO-U.TO CI Enhanced Government Bond ETF 20260429 0 10.33 10.33 10.33 10.33 210 10.33
FGO.TO CI Enhanced Government Bond ETF 20260429 0 9.91 9.91 9.88 9.89 3900 9.89 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260429 0 19.29 19.29 19.29 19.29 0 19.29
FHC.TO First Trust Dow Jones Internet ETF 20260429 0 29.48 29.48 29.48 29.48 0 29.48
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260429 0 53 53.79 53 53.79 2262 53.79 up up correct
FHE.TO First Trust Indxx NextG ETF 20260429 0 17.63 17.63 17.63 17.63 0 17.63
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260429 0 24.97 25.28 24.97 25.28 8012 25.28 up up correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260429 0 61.78 61.78 61.78 61.78 500 61.78
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260429 0 30.19 30.19 30.19 30.19 0 30.19
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260429 0 41.43 41.43 41.43 41.43 0 41.43
FHI-B.TO CI Health Care Giants Covered Call ETF 20260429 0 11.88 11.88 11.88 11.88 0 11.88
FHI.TO CI Health Care Giants Covered Call ETF 20260429 0 10.42 10.42 10.32 10.32 3100 10.32 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260429 0 34.56 34.56 34.54 34.54 1500 34.54 down down correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260429 0 56.13 56.13 56.13 56.13 0 56.13
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260429 0 117.11 117.11 117.11 117.11 0 117.11
FIE.TO iShares Canadian Financial Monthly Income ETF 20260429 0 10.34 10.36 10.27 10.29 150014 10.29 down down correct
FIG.TO CI Investment Grade Bond ETF 20260429 0 9.57 9.57 9.38 9.385 4500 9.385 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20260429 0 18.29 18.47 17.51 18.4 74200 18.4 up up correct
FINO.TO Franklin Innovation Active ETF 20260429 0 31.36 31.37 31.36 31.37 600 31.37 up up correct
FINT.TO First Trust International Capital Strength ETF 20260429 0 35.22 35.22 35.22 35.22 100 35.22
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260429 0 18.09 18.09 17.98 17.99 3800 17.9266 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260429 0 17.79 17.79 17.79 17.79 1600 17.739
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260429 0 18.67 18.67 18.6 18.6 12700 18.5509 down down correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260429 0 11.87 11.87 11.79 11.84 1000 11.84 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260429 0 5.92 5.92 5.92 5.92 0 5.92
FLOT.TO Purpose Floating Rate Income Fund 20260429 0 6.89 6.89 6.89 6.89 0 6.89
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260429 0 19.25 19.255 19.21 19.23 5636 19.178 down up incorrect
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260429 0 58.12 58.12 58.12 58.12 100 58.12
FM.TO First Quantum Minerals Ltd 20260429 0 34.25 34.49 32.11 32.46 5416600 32.46 down up incorrect
FNV.TO Franco-Nevada Corporation 20260429 0 315.35 317.85 311.88 312.76 386600 312.76 down down correct
FOOD.TO Goodfood Market Corp 20260429 0 0.185 0.185 0.185 0.185 8700 0.185
FORA.TO VerticalScope Holdings Inc 20260429 0 2.73 2.73 2.66 2.66 2300 2.66 down down correct
FPR.TO CI Preferred Share ETF 20260429 0 26.1 26.1 26.1 26.1 0 26.1
FRU.TO Freehold Royalties Ltd 20260429 0 17.82 18.06 17.69 18.05 734934 17.96 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260429 0 8.46 8.46 8.46 8.46 100 8.46
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260429 0 10.09 10.09 10.09 10.09 3100 10.09
FSB.TO CI Enhanced Short Duration Bond Fund 20260429 0 9.63 9.63 9.56 9.57 8000 9.57 down down correct
FSF.TO CI Global Financial Sector ETF 20260429 0 34.88 34.88 34.88 34.88 0 34.88
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260429 0 16.16 16.16 16.16 16.16 300 16.07
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260429 0 40.22 40.22 40.22 40.22 0 40.22
FST.TO First Trust Canadian Capital Strength ETF 20260429 0 75.25 75.27 75.23 75.27 1700 75.27 up up correct
FSV.TO FirstService Corporation 20260429 0 195.8 195.8 183.39 183.5 160900 183.5 down down correct
FSY.TO Forsys Metals Corp 20260429 0 0.38 0.39 0.36 0.36 121100 0.36 down down correct
FSZ.TO Fiera Capital Corporation 20260429 0 5.5 5.52 5.46 5.47 191500 5.47 down up incorrect
FT.TO Fortune Minerals Limited 20260429 0 0.19 0.22 0.18 0.18 10170000 0.18 down up incorrect
FTG.TO Firan Technology Group Corporation 20260429 0 19.61 19.65 18.42 18.89 98300 18.89 down up incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260429 0 10.82 10.82 10.77 10.77 47579 10.7096 down down correct
FTN.TO Financial 15 Split Corp 20260429 0 11.04 11.07 10.98 10.98 213500 10.854 down down correct
FTS-PF.TO Fortis Inc 20260429 0 22.87 23.24 22.87 22.99 2387 22.99 up up correct
FTS-PG.TO FTS-PG 20260429 0 25.14 25.18 25.14 25.18 5000 25.18 up up correct
FTS-PH.TO Fortis Inc 20260429 0 20.45 20.45 20.34 20.34 600 20.34 down down correct
FTS-PI.TO Fortis Inc 20260429 0 19.15 19.15 19.15 19.15 600 19.15
FTS-PJ.TO Fortis Inc 20260429 0 22.31 22.31 22.31 22.31 100 22.31
FTS-PK.TO Fortis Inc Pref Series K 20260429 0 24.2 24.25 24.2 24.25 3100 24.25 up down incorrect
FTS-PM.TO Fortis Inc 20260429 0 25.18 25.21 25.1 25.14 6201 25.14 down up incorrect
FTS.TO Fortis Inc 20260429 0 76.96 77.55 76.73 76.99 1476700 76.99 up down incorrect
FTT.TO Finning International Inc 20260429 0 96.4 97.35 94.86 96.61 300600 96.61 up down incorrect
FTU-PB.TO FTU-PB 20260429 0 8.5 8.5 8.5 8.5 0 8.4315
FTU.TO US Financial 15 Split Corp 20260429 0 0.55 0.63 0.55 0.58 21000 0.58 up down incorrect
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260429 0 37.54 37.54 37.54 37.54 0 37.465
FURY.TO Fury Gold Mines Limited 20260429 0 0.78 0.78 0.75 0.76 302800 0.76 down down correct
FVI.TO Fortuna Silver Mines Inc 20260429 0 12.92 12.97 12.61 12.77 1028700 12.77 down down correct
FVL.TO Freegold Ventures Limited 20260429 0 1.15 1.17 1.13 1.14 546500 1.14 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260429 0 38.55 38.55 38.28 38.32 14400 38.32 down down correct
GAU.TO Galiano Gold Inc 20260429 0 3.08 3.11 3.03 3.07 328200 3.07 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260429 0 59.04 59.04 58.82 58.86 1900 58.86 down down correct
GBT.TO BMTC Group Inc 20260429 0 13.05 13.05 13.05 13.05 0 13.05
GCBD.TO Guardian Canadian Bond ETF 20260429 0 18.14 18.14 18.14 18.14 200 18.14
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260429 0 49.18 49.18 49.18 49.18 200 49.18
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260429 0 33.18 33.18 33.18 33.18 0 33.18
GDC.TO Genesis Land Development Corp 20260429 0 3.33 3.4 3.33 3.36 5300 3.36 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260429 0 17.72 17.72 17.72 17.72 100 17.72
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260429 0 18 18 18 18 0 18
GDL.TO Goodfellow Inc 20260429 0 11.72 11.72 11.65 11.65 2400 11.65 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260429 0 17.21 17.21 17.18 17.18 3700 17.18 down down correct
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260429 0 16.78 16.85 16.77 16.85 1400 16.85 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20260429 0 10.19 10.27 10.19 10.22 93122 10.22 up up correct
GDV.TO Global Dividend Growth Split Corp 20260429 0 13.3 13.34 13.18 13.25 23300 13.15 down down correct
GEI.TO Gibson Energy Inc 20260429 0 29.05 29.35 28.96 29.1 893500 29.1 up up correct
GENM.TO Generation Mining Limited 20260429 0 0.65 0.65 0.62 0.62 289158 0.62 down up incorrect
GEO.TO Geodrill Limited 20260429 0 3.11 3.12 3.1 3.12 7800 3.12 up down incorrect
GEQT.TO iShares ESG Equity ETF Portfolio 20260429 0 80.77 80.77 80.77 80.77 800 80.77
GFL.TO GFL Environmental Inc 20260429 0 55.34 55.79 54.4 55.21 673200 55.21 down up incorrect
GGD.TO GoGold Resources Inc 20260429 0 2.62 2.65 2.58 2.6 619400 2.6 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260429 0 69.43 69.43 68.92 68.92 1600 68.92 down down correct
GH.TO Gamehost Inc 20260429 0 13.41 13.41 13.39 13.4 23034 13.35 down down correct
GIB-A.TO CGI Inc 20260429 0 100.42 100.42 84.7 89.78 2177200 89.78 down down correct
GIL.TO Gildan Activewear Inc 20260429 0 78.7 78.95 76.3 76.97 663800 76.97 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260429 0 37.57 37.57 37.55 37.55 400 37.55 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260429 0 33.98 33.98 33.88 33.96 2400 33.96 down down correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260429 0 42.3 42.3 42.3 42.3 0 42.3
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260429 0 37.02 37.02 37.02 37.02 0 37.02
GLO.TO Global Atomic Corporation 20260429 0 0.79 0.79 0.75 0.75 1139700 0.75 down down correct
GMX.TO Globex Mining Enterprises Inc 20260429 0 2.27 2.29 2.2 2.2 19100 2.2 down down correct
GOLD.TO GoldMining Inc 20260429 0 1.58 1.58 1.54 1.56 436500 1.56 down down correct
GOOS.TO Canada Goose Holdings Inc 20260429 0 15.7 15.7 15.22 15.23 80000 15.23 down down correct
GRA.TO NanoXplore Inc 20260429 0 2.19 2.24 2.15 2.18 67700 2.18 down down correct
GRC.TO Gold Springs Resource Corp 20260429 0 0.09 0.09 0.09 0.09 446200 0.09
GRID.TO Tantalus Systems Holding Inc 20260429 0 6.14 6.14 5.86 6.03 67000 6.03 down down correct
GRN.TO Greenlane Renewables Inc 20260429 0 0.225 0.23 0.22 0.22 60500 0.22 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20260429 0 91.17 93.17 90.94 91.21 189580 90.914 up up correct
GSY.TO goeasy Ltd 20260429 0 31.67 34.68 31.67 33.51 460485 33.51 up up correct
GTE.TO Gran Tierra Energy Inc 20260429 0 12.34 12.7 12.31 12.62 68600 12.62 up up correct
GUD.TO Knight Therapeutics Inc 20260429 0 7.4 7.47 7.35 7.45 59600 7.45 up up correct
GURU.TO Guru Organic Energy Corp 20260429 0 4.46 4.46 4 4.08 17100 4.08 down down correct
GVC.TO Glacier Media Inc 20260429 0 0.35 0.35 0.34 0.34 62400 0.34 down down correct
GWO-PG.TO GWO-PG 20260429 0 23.74 23.74 23.33 23.45 3300 23.45 down down correct
GWO-PH.TO GWO-PH 20260429 0 21.89 21.9 21.86 21.9 1800 21.9 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260429 0 20.85 21 20.83 20.83 2500 20.83 down down correct
GWO-PL.TO GWO-PL 20260429 0 25 25 24.86 24.87 1900 24.87 down down correct
GWO-PM.TO GWO-PM 20260429 0 25.18 25.18 25.18 25.18 0 25.18
GWO-PN.TO Great-West Lifeco Inc 20260429 0 20.05 20.05 19.78 19.78 550 19.78 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260429 0 24.2 24.2 24.19 24.2 3200 24.2
GWO-PQ.TO Great-West Lifeco Inc 20260429 0 23.22 23.22 23.1 23.18 3400 23.18 down down correct
GWO-PR.TO GWO-PR 20260429 0 21.71 21.71 21.71 21.71 0 21.71
GWO-PS.TO Great-West Lifeco Inc 20260429 0 23.61 23.61 23.6 23.6 700 23.6 down down correct
GWO-PT.TO Great-West Lifeco Inc 20260429 0 23.41 23.42 23.4 23.4 600 23.4 down down correct
GWO.TO Great-West Lifeco Inc 20260429 0 72.32 72.97 72.28 72.88 1122700 72.88 up up correct
H.TO Hydro One Limited 20260429 0 58.24 58.3 57.57 57.81 1098100 57.81 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20260429 0 10.23 10.23 10.19 10.19 3400 10.1563 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20260429 0 34.88 34.89 34.77 34.85 2400 34.85 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20260429 0 9 9 8.97 8.97 600 8.9422 down up incorrect
HAF.TO Horizons Active Global Fixed Income ETF 20260429 0 6.98 6.98 6.97 6.98 3200 6.9511
HAI.TO Haivision Systems Inc 20260429 0 6.71 6.85 6.57 6.6 32000 6.6 down up incorrect
HAL.TO Horizons Active Cdn Dividend ETF 20260429 0 29.97 29.97 29.97 29.97 1400 29.97
HAZ.TO Horizons Active Global Dividend ETF 20260429 0 43.09 43.24 43.05 43.22 14600 43.22 up down incorrect
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260429 0 30.5 30.5 30.37 30.37 900 30.37 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260429 0 17.91 17.91 17.83 17.83 2000 17.795 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260429 0 50.09 50.1 49.78 49.84 79700 49.84 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260429 0 7.86 7.95 7.8 7.82 92854 7.82 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260429 0 12.8 12.8 12.8 12.8 0 12.725
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260429 0 12.81 12.81 12.81 12.81 0 12.735
HBF.TO Harvest Brand Leaders Plus Income ETF 20260429 0 10.84 10.86 10.83 10.85 23100 10.775 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260429 0 46.2 46.2 46.2 46.2 0 46.2
HBGD.TO Horizons Big Data & Hardware Index ETF 20260429 0 61.17 61.51 61.17 61.51 1700 61.51 up up correct
HBLK.TO Blockchain Technologies ETF 20260429 0 22.24 22.24 22.07 22.07 800 22.07 down down correct
HBM.TO Hudbay Minerals Inc 20260429 0 31.2 31.24 30.36 30.73 2194500 30.73 down down correct
HBP.TO Helix BioPharma Corp 20260429 0 1.96 2.05 1.96 2.05 2200 2.05 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260429 0 38.89 39.3 38.4 39 16142 39 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260429 0 37.59 37.59 37.09 37.14 20500 37.044 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260429 0 41.76 41.78 41.1 41.16 116500 41.027 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260429 0 11.1 11.1 10.69 10.69 4100 10.69 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260429 0 14.96 14.96 14.96 14.96 100 14.925
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260429 0 31.64 31.64 31.64 31.64 0 31.64
HDGE.TO Accelerate Absolute Return Hedge Fund 20260429 0 27.51 27.51 27.51 27.51 500 27.51
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260429 0 22.14 22.14 21.95 22.04 268400 21.855 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260429 0 14.51 14.51 14.5 14.5 2400 14.38 down up incorrect
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260429 0 19.94 19.94 19.8 19.88 47792 19.7167 down up incorrect
HEF.TO Horizons Enhanced Income Financials ETF 20260429 0 17.94 17.94 17.71 17.74 21305 17.595 down up incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20260429 0 13.35 13.4 13.32 13.38 37163 13.25 up up correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260429 0 54.93 55 54.08 54.14 116767 53.615 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260429 0 37.91 38.02 37.91 38 5100 38 up up correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260429 0 63 63 62.24 62.31 2100 62.31 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20260429 0 14.03 14.03 13.86 13.87 5126 13.7875 down down correct
HFG.TO Hamilton Global Financials ETF 20260429 0 31.75 31.75 31.75 31.75 900 31.68
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260429 0 11.1 11.1 11.1 11.1 300 11.0538
HFPC-U.TO Helios Fairfax Partners Corporation 20260429 0 1.94 1.98 1.94 1.98 15000 1.98 up down incorrect
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260429 0 10.09 10.09 10.075 10.075 13086 10.0456 down up incorrect
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260429 0 12.25 12.55 12.17 12.48 174027 12.48 up down incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20260429 0 89.06 89.34 88.59 88.59 5700 88.59 down up incorrect
HGR.TO Harvest Global REIT Leaders Income ETF 20260429 0 5.4 5.4 5.36 5.36 1700 5.3142 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260429 0 22.31 22.31 22.18 22.24 6215 22.205 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260429 0 103.71 104.15 100.64 101.02 93040 101.02 down down correct
HGY.TO Horizons Gold Yield ETF 20260429 0 16.06 16.13 15.99 16.12 83683 16.025 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260429 0 8.11 8.11 8.02 8.02 1100 7.96 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260429 0 7.73 7.73 7.58 7.59 11102 7.53 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260429 0 6.92 6.92 6.84 6.87 843590 6.81 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260429 0 7.13 7.15 7.13 7.14 13383 7.085 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260429 0 9.15 9.16 9.14 9.14 27700 9.14 down down correct
HLF.TO High Liner Foods Incorporated 20260429 0 13.88 13.88 13.53 13.55 80400 13.55 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260429 0 28.1 28.22 28.01 28.08 3800 28.08 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260429 0 35.78 35.78 35.63 35.74 4700 35.74 down down correct
HLS.TO HLS Therapeutics Inc 20260429 0 4.68 4.69 4.51 4.69 7500 4.69 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260429 0 11.8 13.3 11.75 13 58900 13 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260429 0 5.46 5.46 5.46 5.46 0 5.46
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260429 0 7.39 7.39 7.1 7.18 30900 7.18 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260429 0 9.69 9.69 9.67 9.67 9300 9.645 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260429 0 5.5 5.59 5.44 5.55 1530800 5.55 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260429 0 9.05 9.16 8.88 8.95 2308900 8.95 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260429 0 1.07 1.07 1.01 1.02 25835800 1.02 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260429 0 13.38 13.54 13.38 13.54 80325 13.49 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260429 0 12.19 12.3 11.98 12.26 4747 12.213 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20260429 0 16.66 16.83 16.56 16.73 26419 16.666 up up correct
HOT-U.TO HOT-U 20260429 0 0.465 0.465 0.46 0.46 16800 0.46 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260429 0 0.465 0.465 0.46 0.46 16818 0.46 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260429 0 26.77 28.21 26.73 27.9 3851200 27.9 up up correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20260429 0 3.84 3.875 3.84 3.87 10810 3.845 up up correct
HPR.TO Horizons Active Preferred Share ETF 20260429 0 10.63 10.67 10.6 10.64 58200 10.5958 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260429 0 279.65 282.47 273.71 279.16 67700 279.16 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260429 0 4.24 4.24 4.24 4.24 0 4.24
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260429 0 5.75 5.765 5.68 5.69 589537 5.69 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260429 0 33.45 33.78 33.3 33.78 472683 33.78 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260429 0 10.61 10.68 10.56 10.58 683364 10.53 down up incorrect
HSAV.TO Horizons Cash Maximizer ETF 20260429 0 118.26 118.26 117.96 118.09 50600 118.09 down up incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260429 0 10.32 10.37 10.265 10.29 222943 10.29 down up incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260429 0 86.32 86.35 86.32 86.35 14700 86.35 up down incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260429 0 33.13 33.27 32.95 33.17 169089 33.17 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260429 0 118.72 118.88 118.72 118.79 13200 118.79 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260429 0 21.55 21.55 21.55 21.55 0 21.39
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260429 0 19.78 19.78 19.55 19.7 13200 19.54 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260429 0 44.18 44.18 44.18 44.18 0 44.18
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260429 0 60.21 60.21 60.2 60.2 400 60.2 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260429 0 16.89 16.89 16.71 16.71 2000 16.61 down down correct
HUBL.TO Harvest US Bank Leaders Income ETF 20260429 0 14.46 14.46 14.21 14.28 6700 14.18 down down correct
HUC.TO Horizons Crude Oil ETF 20260429 0 26.44 26.5 26.12 26.26 16900 26.26 down down correct
HUG.TO Horizons Gold ETF 20260429 0 33.44 33.53 33.33 33.48 5200 33.48 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260429 0 87.45 87.45 87.21 87.3 300 87.3 down down correct
HULC.TO Horizons US Large Cap Index ETF 20260429 0 119.8 119.83 119.08 119.44 16400 119.44 down down correct
HUN.TO Horizons Natural Gas ETF 20260429 0 7.62 7.63 7.58 7.61 27400 7.61 down down correct
HURA.TO Horizons Global Uranium Index ETF 20260429 0 60.62 60.62 58.6 59.14 9400 59.14 down down correct
HUT.TO Hut 8 Mining Corp 20260429 0 99.25 99.53 94.97 97.14 468100 97.14 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260429 0 19.84 19.84 19.44 19.61 74300 19.48 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260429 0 19.54 20.1 19.46 19.98 75758 19.98 up up correct
HUZ.TO Horizons Silver ETF 20260429 0 29.47 29.56 29.27 29.46 11300 29.46 down down correct
HWO.TO High Arctic Energy Services Inc 20260429 0 0.82 0.86 0.81 0.86 12000 0.86 up up correct
HWX.TO Headwater Exploration Inc 20260429 0 13.44 13.58 13.21 13.46 823300 13.46 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260429 0 44.33 44.33 44.13 44.26 1905 44.26 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260429 0 60.92 60.92 60.5 60.55 31600 60.55 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260429 0 54.42 54.42 53.97 54.11 5600 54.11 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260429 0 76.59 76.59 76.59 76.59 0 76.59
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260429 0 77.87 78.03 77.66 77.97 1300 77.97 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260429 0 106.43 106.98 106.19 106.85 16300 106.85 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260429 0 100.99 101.03 100.59 100.9 25000 100.9 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260429 0 66.02 66.5 66 66.07 9500 66.07 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260429 0 11.1 11.1 11.1 11.1 300 11.054
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260429 0 3.84 3.93 3.81 3.85 1210787 3.85 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260429 0 72.35 73.05 70.6 72.13 96578 72.13 down down correct
IAG.TO iA Financial Corporation Inc 20260429 0 174 175.3 173.02 174.16 245600 174.16 up up correct
ICE.TO Canlan Ice Sports Corp 20260429 0 4.12 4.12 4.12 4.12 500 4.12
ICPB.TO IA Clarington Core Plus Bond Fund 20260429 0 9.39 9.39 9.34 9.34 2600 9.2965 down down correct
IFA.TO iFabric Corp 20260429 0 4.25 4.35 4.23 4.29 37000 4.29 up up correct
IFC-PA.TO Intact Financial Corporation 20260429 0 22.56 22.72 22.56 22.62 2050 22.62 up up correct
IFC-PC.TO Intact Financial Corporation 20260429 0 25.44 25.49 25.43 25.49 1600 25.49 up up correct
IFC-PE.TO Intact Financial Corporation 20260429 0 23.98 23.98 23.78 23.78 200 23.78 down down correct
IFC-PF.TO Intact Financial Corporation 20260429 0 24.34 24.34 24.02 24.16 2900 24.16 down down correct
IFC-PG.TO Intact Financial Corporation 20260429 0 25.4 25.72 25.4 25.7 8455 25.7 up up correct
IFC-PI.TO Intact Financial Corporation 20260429 0 24.5 24.5 24.5 24.5 1500 24.5
IFC.TO Intact Financial Corporation 20260429 0 256.8 260.11 256.8 259.85 354000 259.85 up up correct
IFP.TO Interfor Corporation 20260429 0 10.03 10.24 9.82 9.85 290300 9.85 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260429 0 7.64 7.64 7.64 7.64 0 7.64
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260429 0 17.15 17.15 17.15 17.15 200 17.15
IGB.TO Purpose Global Bond Class 20260429 0 18.06 18.06 18.02 18.04 24300 18.04 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260429 0 16.31 16.31 16.26 16.26 4800 16.26 down down correct
IGM.TO IGM Financial Inc 20260429 0 73.07 74.28 72.79 73.23 427000 73.23 up up correct
III.TO Imperial Metals Corporation 20260429 0 6.78 6.8 6.54 6.55 138000 6.55 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260429 0 13.21 13.215 13.155 13.19 355640 13.1569 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260429 0 8.77 8.77 8.77 8.77 300 8.731
IMG.TO IAMGOLD Corporation 20260429 0 22.15 22.48 21.95 22.35 1594100 22.35 up up correct
IMO.TO Imperial Oil Limited 20260429 0 175.88 179.04 174.92 178.77 588100 178.77 up up correct
IMP.TO Intermap Technologies Corporation 20260429 0 1.95 1.99 1.92 1.95 40600 1.95
INC-UN.TO Income Financial Trust 20260429 0 8.25 8.25 8.25 8.25 904 8.1756
INO-UN.TO Inovalis Real Estate Investment Trust 20260429 0 0.83 0.84 0.83 0.83 7500 0.83
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260429 0 18.11 18.11 18.11 18.11 1700 18.11
IPCO.TO International Petroleum Corporation 20260429 0 38.58 39.08 38.31 38.66 206600 38.66 up up correct
IPO.TO InPlay Oil Corp 20260429 0 16.94 17.3 16.91 17.13 198400 17.13 up down incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260429 0 33.18 33.18 33.06 33.09 1600 33.09 down up incorrect
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260429 0 36.48 36.48 36.37 36.37 900 36.37 down up incorrect
ISIF.TO IA Clarington Strategic Income Fund 20260429 0 13.14 13.14 13.14 13.14 0 13.14
ITH.TO International Tower Hill Mines Ltd 20260429 0 3.14 3.14 3 3.07 46300 3.07 down down correct
IVN.TO Ivanhoe Mines Ltd 20260429 0 11.26 11.33 10.75 10.83 5784200 10.83 down down correct
IVQ.TO Invesque Inc 20260429 0 0.125 0.125 0.125 0.125 0 0.125
JAG.TO Jaguar Mining Inc 20260429 0 6.44 6.5 6.35 6.38 118900 6.38 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260429 0 45.46 45.46 45.46 45.46 0 45.46
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260429 0 70.92 70.92 70.85 70.85 400 70.85 down up incorrect
JFS-UN.TO JFT Strategies Fund 20260429 0 28.15 28.15 28 28 3300 28 down up incorrect
JOY.TO Journey Energy Inc 20260429 0 5.38 5.53 5.31 5.46 269000 5.46 up down incorrect
JWEL.TO Jamieson Wellness Inc 20260429 0 33.49 33.7 32.95 33.13 82500 33.13 down down correct
K.TO Kinross Gold Corporation 20260429 0 41.28 41.47 40.69 40.86 3468300 40.86 down down correct
KBL.TO K-Bro Linen Inc 20260429 0 37.35 37.86 37.35 37.75 29856 37.65 up up correct
KEI.TO Kolibri Global Energy Inc 20260429 0 7.7 7.98 7.6 7.94 34000 7.94 up up correct
KEL.TO Kelt Exploration Ltd 20260429 0 10.02 10.2 9.87 10.05 1281200 10.05 up up correct
KEY.TO Keyera Corp 20260429 0 51.15 51.81 50.61 51.6 1074800 51.6 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260429 0 73.74 73.84 73.4 73.75 24100 73.75 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260429 0 70.02 70.19 69.87 70.14 711 70.14 up up correct
KILO.TO Purpose Gold Bullion Fund 20260429 0 65 65.13 64.5 64.88 22400 64.88 down down correct
KITS.TO Kits Eyecare Ltd 20260429 0 14.15 14.3 14 14.12 81500 14.12 down down correct
KLS.TO Kelso Technologies Inc 20260429 0 0.15 0.15 0.15 0.15 22000 0.15
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260429 0 17.01 17.18 16.91 16.91 306032 16.85 down down correct
KNT.TO K92 Mining Inc 20260429 0 24.17 24.66 23.93 24.5 864800 24.5 up up correct
KPT.TO KP Tissue Inc 20260429 0 11.16 11.4 11.15 11.4 14600 11.4 up up correct
KRN.TO Karnalyte Resources Inc 20260429 0 0.37 0.43 0.37 0.41 43800 0.41 up up correct
KXS.TO Kinaxis Inc 20260429 0 138.97 139.38 135.29 138.22 92100 138.22 down down correct
L.TO Loblaw Companies Limited 20260429 0 61.75 62.71 61.7 62.17 1020500 62.17 up down incorrect
LABS.TO MediPharm Labs Corp 20260429 0 0.085 0.09 0.085 0.09 624800 0.09 up down incorrect
LAC.TO Lithium Americas Corp 20260429 0 6.78 6.82 6.43 6.77 1338643 6.77 down up incorrect
LAM.TO Laramide Resources Ltd 20260429 0 0.75 0.75 0.7 0.7 189200 0.7 down up incorrect
LAS-A.TO Lassonde Industries Inc 20260429 0 226.1 226.1 224.31 224.31 800 224.31 down down correct
LB-PH.TO LB-PH 20260429 0 25 25 24.96 24.96 2201 24.96 down down correct
LB.TO Laurentian Bank of Canada 20260429 0 40.37 40.39 40.33 40.38 53500 40.38 up up correct
LBS-PA.TO LBS-PA 20260429 0 10.52 10.53 10.51 10.51 201260 10.51 down down correct
LBS.TO Life & Banc Split Corp 20260429 0 12.15 12.19 12 12.08 90700 11.98 down down correct
LCFS.TO Tidewater Renewables Ltd 20260429 0 9.29 10.7 9.29 10.57 33100 10.57 up up correct
LCS-PA.TO LCS-PA 20260429 0 10.67 10.69 10.66 10.66 3270 10.485 down down correct
LCS.TO Brompton Lifeco Split Corp 20260429 0 10.2 10.2 10.01 10.09 8400 10.015 down up incorrect
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260429 0 22.21 22.21 22.21 22.21 0 22
LEAD.TO Evolve Future Leadership Hedged 20260429 0 20.1 20.18 20.1 20.18 1500 19.97 up down incorrect
LFE-PB.TO Canadian Life Companies Split Corp 20260429 0 10.61 10.62 10.56 10.61 56648 10.5517
LFE.TO Canadian Life Companies Split Corp 20260429 0 7.72 7.73 7.69 7.71 105000 7.61 down up incorrect
LGD.TO Liberty Gold Corp 20260429 0 1.38 1.41 1.36 1.38 1538000 1.38
LGO.TO Largo Resources Ltd 20260429 0 1.7 1.7 1.6 1.6 150700 1.6 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20260429 0 28.12 28.37 28.03 28.11 186800 28.11 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260429 0 21.25 21.28 21.23 21.28 931 21.05 up up correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260429 0 17.47 17.47 17.47 17.47 150 17.28
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260429 0 17.02 17.03 16.86 16.97 78400 16.78 down down correct
LNF.TO Leon's Furniture Limited 20260429 0 26.3 26.49 25.85 26 12200 26 down down correct
LNR.TO Linamar Corporation 20260429 0 83.7 84.41 81.59 83.94 100200 83.94 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260429 0 40.29 40.29 40.29 40.29 0 40.29
LS.TO Middlefield Healthcare & Life Sciences ETF 20260429 0 10.83 10.89 10.83 10.85 11866 10.8 up up correct
LSPD.TO Lightspeed POS Inc 20260429 0 12.11 12.64 12.05 12.41 1040000 12.41 up up correct
LUC.TO Lucara Diamond Corp 20260429 0 0.23 0.24 0.23 0.24 13400 0.24 up up correct
LUG.TO Lundin Gold Inc 20260429 0 93.47 94.49 89.9 90.05 1015600 90.05 down down correct
LUN.TO Lundin Mining Corporation 20260429 0 34.25 34.5 33.67 33.87 2350100 33.87 down down correct
MAL.TO Magellan Aerospace Corporation 20260429 0 24.31 24.41 23.8 24.01 30000 24.01 down down correct
MARI.TO Marimaca Copper Corp 20260429 0 8.14 8.15 7.89 7.97 158200 7.97 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260429 0 28.99 28.99 28.93 28.93 305 28.93 down down correct
MBX.TO Microbix Biosystems Inc 20260429 0 0.25 0.25 0.25 0.25 600 0.25
MCB.TO McCoy Global Inc 20260429 0 2.61 2.69 2.59 2.66 27100 2.66 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260429 0 56.83 56.83 56.78 56.81 800 56.81 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260429 0 24.21 24.21 24.21 24.21 1700 24.21
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260429 0 19.85 19.85 19.85 19.85 1600 19.7971
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260429 0 66.1 66.1 65.55 65.55 700 65.55 down down correct
MDI.TO Major Drilling Group International Inc 20260429 0 15.56 15.68 15.24 15.36 147300 15.36 down down correct
MDNA.TO Medicenna Therapeutics Corp 20260429 0 0.59 0.62 0.58 0.6 101300 0.6 up up correct
MDP.TO Medexus Pharmaceuticals Inc 20260429 0 3.95 3.96 3.85 3.96 43100 3.96 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20260429 0 10.68 10.68 10.68 10.68 200 10.68
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260429 0 40.86 40.86 40.86 40.86 0 40.86
MEQ.TO Mainstreet Equity Corp 20260429 0 184.52 186.24 180.88 180.88 5700 180.88 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260429 0 22.25 22.38 22.22 22.38 1300 22.38 up up correct
MFC-PC.TO Manulife Financial Corporation 20260429 0 21.55 21.65 21.55 21.63 4300 21.63 up up correct
MFC-PF.TO Manulife Financial Corporation 20260429 0 21.25 21.25 21.25 21.25 0 21.25
MFC-PI.TO MFC-PI 20260429 0 25.74 26.03 25.6 26.03 9400 26.03 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260429 0 25.6 25.84 25.6 25.84 6200 25.84 up up correct
MFC-PK.TO Manulife Financial Corporation 20260429 0 25.95 26.14 25.94 26.14 1200 26.14 up up correct
MFC-PL.TO Manulife Financial Corporation 20260429 0 25.51 25.54 25.49 25.54 2000 25.54 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20260429 0 25.25 25.39 25.2 25.35 4490 25.35 up up correct
MFC-PN.TO Manulife Financial Corporation 20260429 0 25 25 24.8 24.8 3200 24.8 down down correct
MFC-PP.TO MFC-PP 20260429 0 21.2 21.2 21.2 21.2 0 21.2
MFC-PQ.TO MFC-PQ 20260429 0 25.51 25.84 25.48 25.84 3200 25.84 up up correct
MFC.TO Manulife Financial Corporation 20260429 0 52.45 52.98 52.22 52.26 7972400 52.26 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260429 0 47.2304 47.2304 47.2304 47.2304 0 47.2304
MFI.TO Maple Leaf Foods Inc 20260429 0 29.92 30.03 28.57 28.69 335600 28.69 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260429 0 15.71 15.8 15.71 15.78 10400 15.6762 up up correct
MG.TO Magna International Inc 20260429 0 83.67 85.63 83.67 84.58 1163700 84.58 up up correct
MGA.TO Mega Uranium Ltd 20260429 0 0.72 0.72 0.68 0.68 489000 0.68 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260429 0 16.82 16.82 16.82 16.82 0 16.767
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260429 0 16 16 15.8 15.8 4300 15.7592 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260429 0 34.42 34.42 34.42 34.42 200 34.42
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260429 0 19 19 18.9 18.9 2500 18.845 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260429 0 17.58 17.59 17.5 17.53 102677 17.485 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260429 0 42.14 42.14 42.14 42.14 200 42.14
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260429 0 45.68 45.68 45.68 45.68 200 45.68
MIVG.TO Mackenzie Ivy Global Equity ETF 20260429 0 37.86 38 37.86 38 300 38 up up correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260429 0 19.06 19.06 18.96 18.99 29700 18.9435 down down correct
MKP.TO MCAN Mortgage Corporation 20260429 0 24.79 25.09 24.79 25.07 46800 25.07 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20260429 0 4.1 4.1 3.96 3.96 1836 3.95 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260429 0 55.7 55.7 54.06 54.2 10400 54.2 down up incorrect
MNT-U.TO MNT-U 20260429 0 47.64 47.64 47.64 47.64 0 47.64
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260429 0 64.03 64.74 64.02 64.2 32300 64.2 up down incorrect
MPC-C.TO Madison Pacific Properties Inc 20260429 0 4.65 4.65 4.65 4.65 0 4.65
MPC.TO Madison Pacific Properties Inc 20260429 0 5.13 5.13 5.13 5.13 0 5.13
MPCT-UN.TO Dream Impact Trust 20260429 0 1.62 1.62 1.55 1.61 4800 1.61 down down correct
MPVD.TO Mountain Province Diamonds Inc 20260429 0 0.05 0.05 0.05 0.05 2000 0.05
MRC.TO Morguard Corporation 20260429 0 120.94 120.94 118 118.8 600 118.8 down down correct
MRD.TO Melcor Developments Ltd 20260429 0 18.75 18.75 18.35 18.35 3800 18.35 down down correct
MRE.TO Martinrea International Inc 20260429 0 9.41 9.63 9.4 9.53 36400 9.53 up up correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260429 0 17.48 17.48 16.89 17.03 53078 16.9642 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260429 0 6.59 6.59 6.59 6.59 2351 6.57
MRU.TO Metro Inc 20260429 0 90.08 90.82 89.37 89.37 406300 89.37 down down correct
MSV.TO Minco Silver Corporation 20260429 0 0.46 0.46 0.44 0.44 9100 0.44 down down correct
MTL.TO Mullen Group Ltd 20260429 0 20.31 20.54 20.04 20.28 307400 20.21 down down correct
MTY.TO MTY Food Group Inc 20260429 0 40.15 40.51 39.76 39.94 63900 39.94 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260429 0 18.02 18.04 17.94 17.96 34300 17.9063 down down correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260429 0 70.04 70.04 70.04 70.04 0 70.04
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260429 0 61.42 61.42 61.42 61.42 1100 61.42
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260429 0 58.56 59.55 58.545 58.545 3000 58.545 down down correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260429 0 50.86 50.86 50.86 50.86 300 50.86
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260429 0 38.87 38.87 38.87 38.87 0 38.87
MUX.TO McEwen Mining Inc 20260429 0 29.23 29.23 28.37 28.82 61300 28.82 down down correct
MX.TO Methanex Corporation 20260429 0 83.94 87.75 83.94 86.65 260500 86.65 up up correct
MXG.TO Maxim Power Corp 20260429 0 4.31 4.36 4.31 4.36 1700 4.36 up up correct
NA-PC.TO National Bank of Canada 20260429 0 26.36 26.36 26.28 26.28 49310 26.28 down down correct
NA-PE.TO National Bank of Canada 20260429 0 25.57 25.6 25.52 25.6 55730 25.6 up down incorrect
NA-PG.TO National Bank of Canada 20260429 0 26.7 26.72 26.54 26.55 3047 26.55 down up incorrect
NA-PS.TO National Bank of Canada 20260429 0 26.05 26.05 26.05 26.05 0 26.05
NA.TO National Bank of Canada 20260429 0 202.72 203.5 200.61 201.17 753100 201.17 down up incorrect
NALT.TO NBI Liquid Alternatives ETF 20260429 0 24 24.04 23.99 23.99 1500 23.99 down up incorrect
NANO.TO Nano One Materials Corp 20260429 0 0.92 0.93 0.91 0.92 64600 0.92
NCF.TO Northcliff Resources Ltd 20260429 0 0.4 0.405 0.38 0.39 112000 0.39 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20260429 0 41.47 41.47 41.47 41.47 0 41.47
NDM.TO Northern Dynasty Minerals Ltd 20260429 0 2.73 2.75 2.68 2.71 661900 2.71 down down correct
NEO.TO Neo Performance Materials Inc 20260429 0 25.07 25.72 24.97 25.25 158500 25.25 up up correct
NEXT.TO NextSource Materials Inc 20260429 0 0.34 0.34 0.32 0.32 875600 0.32 down down correct
NFI.TO NFI Group Inc 20260429 0 21.39 21.53 20.94 21.29 663300 21.29 down down correct
NG.TO NovaGold Resources Inc 20260429 0 10.99 11.02 10.68 10.71 425200 10.71 down down correct
NGPE.TO NBI Global Private Equity ETF 20260429 0 44.65 44.66 44.62 44.62 900 44.62 down down correct
NHYB.TO NBI High Yield Bond ETF 20260429 0 21.55 21.57 21.55 21.55 1100 21.55
NINT.TO NBI Active International Equity ETF 20260429 0 27.08 27.08 27.08 27.08 0 27.08
NOA.TO North American Construction Group Ltd 20260429 0 19.88 19.88 19.25 19.74 201600 19.74 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260429 0 49.53 49.53 49.53 49.53 340 49.53
NPI-PA.TO NPI-PA 20260429 0 24.56 24.59 24.55 24.56 1000 24.56
NPI-PB.TO NPI-PB 20260429 0 23.05 23.05 23.05 23.05 0 23.05
NPI.TO Northland Power Inc 20260429 0 23.74 23.78 23.13 23.29 851991 23.23 down down correct
NPK.TO Verde Agritech Plc 20260429 0 1 1.02 0.99 0.99 20300 0.99 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260429 0 26.97 26.97 26.77 26.77 1100 26.77 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260429 0 27.79 27.79 27.71 27.72 3000 27.72 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260429 0 22.35 22.35 22.3 22.3 400 22.3 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260429 0 22.5 22.5 22.48 22.48 1200 22.48 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260429 0 48.55 48.55 48.55 48.55 0 48.55
NSGE.TO NBI Sustainable Global Equity ETF 20260429 0 41.64 41.64 41.64 41.64 0 41.64
NTR.TO Nutrien Ltd 20260429 0 100.61 102.2 100.25 101.43 1042200 101.43 up up correct
NUAG.TO New Pacific Metals Corp 20260429 0 7.02 7.23 6.79 7.11 351100 7.11 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260429 0 21.02 21.02 21.02 21.02 1100 21.02
NUSA.TO NBI Active U.S. Equity ETF 20260429 0 49.83 49.83 49.73 49.78 2600 49.78 down down correct
NVO.TO Novo Resources Corp 20260429 0 0.075 0.075 0.075 0.075 0 0.075
NWC.TO The North West Company Inc 20260429 0 50.79 51.54 50.37 50.39 165800 50.39 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260429 0 5.61 5.64 5.52 5.54 649854 5.51 down down correct
NXE.TO NexGen Energy Ltd 20260429 0 16.41 16.54 15.93 16.09 1623700 16.09 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260429 0 9.32 9.45 9.32 9.45 5700 9.45 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260429 0 6.99 7.07 6.98 7.07 39400 7.07 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260429 0 8.12 8.14 7.99 8.02 230427 7.9667 down down correct
NXTG.TO First Trust Indxx NextG ETF 20260429 0 17.57 17.57 17.57 17.57 0 17.57
OBE.TO Obsidian Energy Ltd 20260429 0 18.51 19.15 18.1 19.04 355900 19.04 up up correct
OGC.TO OceanaGold Corporation 20260429 0 41.52 41.66 40.77 40.97 793400 40.97 down down correct
OGD.TO Orbit Garant Drilling Inc 20260429 0 1.88 1.89 1.77 1.8 9800 1.8 down down correct
OGI.TO OrganiGram Holdings Inc 20260429 0 1.9 1.91 1.85 1.86 175700 1.86 down down correct
OLA.TO Orla Mining Ltd 20260429 0 18.26 18.38 17.68 17.71 1060900 17.71 down down correct
OLY.TO Olympia Financial Group Inc 20260429 0 122 122.77 121.07 121.32 1700 121.32 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260429 0 48.94 48.94 48.92 48.92 300 48.92 down down correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260429 0 26.29 26.3 26.29 26.3 800 26.3 up up correct
ONEQ.TO ONE Global Equity ETF 20260429 0 53.99 53.99 53.99 53.99 0 53.99
ONEX.TO Onex Corporation 20260429 0 112.31 113.2 112 112.24 122900 112.24 down down correct
OR.TO Osisko Gold Royalties Ltd 20260429 0 50.65 51.44 49.83 49.97 645100 49.97 down down correct
ORV.TO Orvana Minerals Corp 20260429 0 1.66 1.75 1.65 1.66 90000 1.66
OTEX.TO Open Text Corporation 20260429 0 30.66 30.66 30.06 30.6 682000 30.6 down down correct
OVV.TO Ovintiv Inc 20260429 0 81 83.74 80.79 83.62 287600 83.62 up up correct
PAAS.TO Pan American Silver Corp 20260429 0 70.45 70.62 69.2 70.19 844100 70.19 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260429 0 18.25 18.27 18.24 18.25 4300 18.25
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260429 0 16.32 16.32 16.32 16.32 700 16.32
PBH.TO Premium Brands Holdings Corporation 20260429 0 84.56 86.48 83.29 83.42 252700 83.42 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260429 0 64.68 64.68 64.68 64.68 0 64.68
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260429 0 49.89 49.89 49.89 49.89 0 49.89
PBL.TO Pollard Banknote Limited 20260429 0 18.1 18.1 18 18 45200 18 down up incorrect
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260429 0 16.25 16.25 16.25 16.25 500 16.2083
PCOR.TO PIMCO Managed Core Bond Pool 20260429 0 18.13 18.13 18.11 18.11 1300 18.11 down up incorrect
PD.TO Precision Drilling Corporation 20260429 0 136.34 140.2 135.66 140.03 98400 140.03 up down incorrect
PDC.TO Invesco Canadian Dividend Index ETF 20260429 0 45.68 45.75 45.55 45.55 4200 45.55 down up incorrect
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260429 0 40.96 40.96 40.84 40.84 6900 40.84 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260429 0 9.4 9.44 9.4 9.42 29600 9.42 up up correct
PDV-PA.TO PDV-PA 20260429 0 11.15 11.15 11.15 11.15 0 11.0933
PDV.TO Prime Dividend Corp 20260429 0 12.14 12.14 12.14 12.14 200 12.047
PET.TO Pet Valu Holdings Ltd 20260429 0 21.04 21.14 20.77 20.88 134100 20.88 down down correct
PEY.TO Peyto Exploration & Development Corp 20260429 0 26 26.09 25.53 26.06 1278000 25.95 up down incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260429 0 27.05 27.14 27.05 27.12 8800 27.12 up down incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260429 0 10.03 10.03 10.01 10.01 57200 10.01 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260429 0 19.45 19.47 19.45 19.45 11400 19.45
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260429 0 21.46 21.46 21.38 21.44 3000 21.44 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260429 0 15.97 15.98 15.91 15.94 7800 15.94 down down correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260429 0 16.06 16.06 16.04 16.04 2700 16.04 down down correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260429 0 9.34 9.34 9.34 9.34 0 9.34
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260429 0 7.19 7.2 7.16 7.2 14900 7.143 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260429 0 45.65 45.65 45.65 45.65 0 45.65
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260429 0 40.8 40.8 40.8 40.8 0 40.8
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260429 0 20.96 20.96 20.96 20.96 0 20.96
PHX.TO PHX Energy Services Corp 20260429 0 12.5 12.65 12.35 12.64 172100 12.64 up up correct
PHYS-U.TO PHYS-U 20260429 0 34.4 34.41 34.37 34.37 400 34.37 down down correct
PHYS.TO Sprott Physical Gold Trust 20260429 0 47.04 47.23 46.75 47.045 110600 47.045 up up correct
PIC-A.TO Premium Income Corporation 20260429 0 10.46 10.54 10.3 10.43 58952 9.4818 down down correct
PIC-PA.TO PIC-PA 20260429 0 16.48 16.6 16.41 16.5 13568 16.5 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260429 0 31.1 31.1 31.04 31.09 4200 31.09 down down correct
PIF.TO Polaris Infrastructure Inc 20260429 0 12.89 12.91 12.65 12.65 64200 12.65 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260429 0 21.3 21.3 21.3 21.3 100 21.3
PINV.TO Purpose Global Innovators Fund ETF 20260429 0 29.38 29.38 29.38 29.38 0 29.38
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260429 0 18.66 18.69 18.63 18.63 10600 18.63 down down correct
PLZ-UN.TO Plaza Retail REIT 20260429 0 4.47 4.49 4.44 4.46 53547 4.4367 down down correct
PME.TO Sentry Select Primary Metals Corp 20260429 0 4.53 5 4.53 4.84 3800 4.825 up down incorrect
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260429 0 19.79 19.79 19.73 19.76 12100 19.76 down up incorrect
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260429 0 18.11 18.11 18.01 18.035 197500 18.035 down up incorrect
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260429 0 27.29 27.29 27.29 27.29 0 27.29
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260429 0 18.69 18.71 18.67 18.69 5900 18.69
PNC-A.TO Postmedia Network Canada Corp 20260429 0 0.94 0.94 0.94 0.94 0 0.94
PNC-B.TO Postmedia Network Canada Corp 20260429 0 1 1 1 1 0 1
PNE.TO Pine Cliff Energy Ltd 20260429 0 0.61 0.63 0.61 0.62 237400 0.62 up up correct
PNP.TO Pinetree Capital Ltd 20260429 0 8.99 9.03 8.99 9.03 600 9.03 up up correct
POU.TO Paramount Resources Ltd 20260429 0 30.14 30.55 30.06 30.49 151200 30.49 up down incorrect
POW-PA.TO POW-PA 20260429 0 24.85 24.85 24.83 24.83 1700 24.83 down up incorrect
POW-PB.TO POW-PB 20260429 0 23.85 23.9 23.85 23.9 800 23.9 up down incorrect
POW-PC.TO Power Corp of Canada 5.80% 20260429 0 25.1 25.1 25.05 25.09 2700 25.09 down up incorrect
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260429 0 22.65 22.65 22.65 22.65 800 22.65
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260429 0 24.81 24.81 24.8 24.8 2420 24.8 down down correct
POW.TO Power Corporation of Canada 20260429 0 74.58 75.01 73.84 74.13 1931500 74.13 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20260429 0 25.65 25.7 25.6 25.7 7500 25.2927 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260429 0 25.42 25.42 25.41 25.41 200 25.0357 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20260429 0 26.5 26.59 26.5 26.58 3400 26.152 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260429 0 26.1 26.18 26.1 26.18 1710 26.18 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20260429 0 26.06 26.44 26.05 26.44 14900 26.44 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260429 0 26.3 26.38 26.26 26.29 3800 25.9174 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20260429 0 25.68 25.95 25.68 25.81 1689 25.81 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260429 0 25.905 25.905 25.82 25.83 1200 25.83 down down correct
PPL.TO Pembina Pipeline Corporation 20260429 0 60.8 61.78 60.8 61.77 2411900 61.77 up up correct
PPR.TO Prairie Provident Resources Inc 20260429 0 0.62 0.62 0.62 0.62 5200 0.62
PPTA.TO Midas Gold Corp. 20260429 0 36.9 37.89 35.74 35.94 113900 35.94 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260429 0 10.37 10.37 10.37 10.37 100 10.328
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260429 0 39.49 39.96 39.49 39.88 25500 39.88 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260429 0 10.53 10.56 10.52 10.53 13700 10.472
PRM-PA.TO Big Pharma Split Corp 20260429 0 10.25 10.25 10.25 10.25 0 10.1469
PRM.TO Big Pharma Split Corp 20260429 0 13.4 13.53 13.29 13.29 2700 13.187 down down correct
PRN.TO Profound Medical Corp 20260429 0 9.03 9.06 8.9 8.95 4000 8.95 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260429 0 20.17 20.17 20.17 20.17 0 20.17
PRQ.TO Petrus Resources Ltd 20260429 0 2.04 2.09 2.02 2.06 199200 2.06 up down incorrect
PRU.TO Perseus Mining Limited 20260429 0 5.31 5.35 5.25 5.28 38500 5.28 down up incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20260429 0 6.62 6.63 6.49 6.54 58281 6.502 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260429 0 50.01 50.01 50 50 113822 50 down up incorrect
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260429 0 18.04 18.04 17.98 17.99 4109 17.99 down up incorrect
PSD.TO Pulse Seismic Inc 20260429 0 4.19 4.19 3.94 4 144400 4 down up incorrect
PSI.TO Pason Systems Inc 20260429 0 13.84 13.91 13.77 13.88 84703 13.88 up down incorrect
PSK.TO PrairieSky Royalty Ltd 20260429 0 33.35 33.93 33.29 33.9 741500 33.9 up down incorrect
PSLV-U.TO PSLV-U 20260429 0 23.19 23.19 23.18 23.18 300 23.18 down down correct
PSLV.TO Sprott Physical Silver Trust 20260429 0 31.85 31.92 31.39 31.73 177800 31.73 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260429 0 100.01 100.02 100.01 100.01 20900 100.01
PTB.TO Invesco Tactical Bond ETF 20260429 0 15.81 15.83 15.81 15.83 304 15.83 up up correct
PTM.TO Platinum Group Metals Ltd 20260429 0 2.32 2.32 2.26 2.29 98000 2.29 down down correct
PVS-PH.TO Partners Value Split Corp 20260429 0 25.24 25.24 25.2 25.21 700 25.21 down down correct
PWF-PA.TO Power Financial Corporation 20260429 0 14.11 14.12 14.11 14.12 8700 14.12 up up correct
PWF-PE.TO Power Financial Corporation 20260429 0 23.98 24 23.98 24 1100 24 up up correct
PWF-PF.TO Power Financial Corporation 20260429 0 23.23 23.23 23.02 23.13 2700 23.13 down down correct
PWF-PH.TO PWF-PH 20260429 0 24.94 24.95 24.91 24.91 1600 24.91 down down correct
PWF-PK.TO Power Financial Corporation 20260429 0 21.71 21.95 21.71 21.95 5200 21.95 up up correct
PWF-PL.TO Power Financial Corporation 20260429 0 22.4 22.4 22.4 22.4 0 22.4
PWF-PO.TO Power Financial Corporation 20260429 0 25 25 25 25 700 25
PWF-PP.TO Power Financial Corporation 20260429 0 21.2 21.3 21.2 21.3 55400 21.3 up up correct
PWF-PR.TO Power Financial Corporation 20260429 0 24.09 24.09 24 24 7000 24 down down correct
PWF-PS.TO Power Financial Corporation 20260429 0 21.49 21.63 21.49 21.63 2400 21.63 up up correct
PWF-PT.TO Power Financial Corporation 20260429 0 24.96 24.96 24.95 24.95 2245 24.95 down down correct
PWF-PZ.TO Power Financial Corporation 20260429 0 22.77 22.77 22.69 22.69 1500 22.69 down down correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260429 0 59.99 59.99 59.72 59.73 1800 59.73 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260429 0 60.64 60.64 60.54 60.54 200 60.54 down down correct
PXT.TO Parex Resources Inc 20260429 0 27.75 28.9 27.66 28.84 1109500 28.84 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260429 0 77.35 77.38 77.35 77.38 12100 77.38 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260429 0 19.47 19.47 19.47 19.47 0 19.47
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260429 0 18.52 18.53 18.52 18.53 600 18.53 up up correct
PYF.TO Purpose Premium Yield Fund Series ETF 20260429 0 16.51 16.53 16.49 16.5 2100 16.5 down down correct
PYR.TO PyroGenesis Canada Inc. 20260429 0 0.385 0.395 0.37 0.38 200600 0.38 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260429 0 15.71 15.75 15.5 15.53 69879 15.452 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260429 0 31.92 31.92 31.92 31.92 0 31.92
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260429 0 44.5 44.5 44.5 44.5 100 44.5
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260429 0 230.07 230.24 229.51 230.24 700 230.24 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260429 0 92.93 92.93 92.59 92.59 4100 92.3434 down down correct
QBR-A.TO Quebecor Inc 20260429 0 55 55 55 55 0 55
QBR-B.TO Quebecor Inc 20260429 0 56.47 57.44 56.3 57.03 872200 57.03 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260429 0 74.22 74.53 72.98 73.59 800 73.59 down down correct
QBTC.TO Bitcoin Fund Unit 20260429 0 101.91 101.92 100.87 101.5 900 101.5 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260429 0 13.41 13.42 13.41 13.42 16100 13.42 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260429 0 199.45 199.45 199.45 199.45 0 199.45
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260429 0 24.97 25.17 24.97 25.12 8000 25.12 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260429 0 205.3 205.3 203.48 203.72 8100 203.72 down down correct
QDX.TO Mackenzie International Equity Index ETF 20260429 0 151 151.16 149.86 149.86 41900 149.86 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260429 0 86.23 86.23 86.22 86.22 200 86.0492 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260429 0 164.54 164.54 164.54 164.54 0 164.54
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260429 0 79.96 79.96 79.96 79.96 400 79.6484
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260429 0 77.96 77.96 77.78 77.78 200 77.432 down down correct
QEC.TO Questerre Energy Corporation 20260429 0 0.31 0.31 0.31 0.31 5100 0.31
QETH-UN.TO The Ether Fund 20260429 0 50.23 50.23 49.3 49.3 2100 49.3 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260429 0 81.05 81.42 81.05 81.4 3200 80.9794 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260429 0 171.83 172.08 170.68 170.68 400 170.68 down up incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260429 0 208.32 209.1 208.09 209.06 17700 209.06 up down incorrect
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260429 0 31.74 31.74 31.74 31.74 0 31.74
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260429 0 27.79 27.79 27.79 27.79 0 27.79
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260429 0 121.24 121.24 121.24 121.24 0 121.24
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260429 0 99.65 99.65 99.65 99.65 0 99.4045
QSP-UN.TO Restaurant Brands International Limited Partnership 20260429 0 107.6 107.6 107.6 107.6 0 107.6
QSR.TO Restaurant Brands International Inc 20260429 0 107 108.5 106.98 107.65 701500 107.65 up up correct
QTRH.TO Quarterhill Inc 20260429 0 1.45 1.48 1.4 1.48 36000 1.48 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260429 0 80.24 80.24 80.23 80.23 1500 79.9582 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260429 0 84.73 84.73 84.73 84.73 0 84.4216
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260429 0 282 282 280.96 281.48 2600 281.48 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260429 0 20.89 21.02 20.89 20.98 4000 20.899 up down incorrect
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260429 0 143.35 144.54 142.89 144.09 166000 144.09 up down incorrect
RBNK.TO RBC Canadian Bank Yield Index ETF 20260429 0 43.67 43.7 43.09 43.14 44600 43.14 down up incorrect
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260429 0 18.62 18.62 18.58 18.58 5900 18.58 down up incorrect
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260429 0 25.15 25.17 25.07 25.17 1900 25.17 up up correct
RBOT.TO Horizons Robotics and Automation Index ETF 20260429 0 34.67 34.67 34.39 34.39 1900 34.39 down down correct
RBY.TO Rubellite Energy Inc. 20260429 0 3.31 3.39 3.3 3.39 584100 3.39 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260429 0 39.91 39.91 39.71 39.79 11500 39.79 down down correct
RCH.TO Richelieu Hardware Ltd 20260429 0 39.8 39.98 39.36 39.56 67160 39.56 down down correct
RCI-A.TO Rogers Communications Inc 20260429 0 49.76 50.92 49.76 50.92 1200 50.92 up up correct
RCI-B.TO Rogers Communications Inc 20260429 0 49.29 49.92 49.18 49.66 1301000 49.66 up up correct
REAL.TO Real Matters Inc 20260429 0 6.04 6.04 5.74 5.85 38500 5.85 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20260429 0 21.3 21.45 21.2 21.28 519150 21.1835 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260429 0 27.08 27.08 27.08 27.08 100 27.08
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260429 0 37.25 37.25 37.02 37.06 12400 37.06 down up incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260429 0 39.37 39.37 39.13 39.13 1100 39.13 down up incorrect
RIFI.TO Russell Investments Fixed Income Pool 20260429 0 17.58 17.58 17.56 17.57 2066 17.57 down up incorrect
RIIN.TO Russell Investments Global Infrastructure Pool 20260429 0 23.97 23.97 23.56 23.58 11135 23.58 down up incorrect
RIRA.TO Russell Investments Real Assets 20260429 0 21.18 21.18 20.99 21.06 3400 21.06 down up incorrect
RIT.TO CI Canadian REIT ETF 20260429 0 17.73 17.8 17.66 17.66 6200 17.66 down up incorrect
ROOT.TO Roots Corporation 20260429 0 3.9 3.93 3.9 3.93 5200 3.93 up up correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260429 0 26.93 26.93 26.93 26.93 1300 26.93
RPD.TO RBC Quant European Dividend Leaders ETF 20260429 0 36.85 36.85 36.63 36.64 1500 36.64 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260429 0 35.52 35.52 35.52 35.52 100 35.52
RPF.TO RBC Canadian Preferred Share ETF 20260429 0 25.28 25.28 25.15 25.2 7300 25.2 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260429 0 18.83 18.84 18.83 18.84 13900 18.84 up down incorrect
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260429 0 18.26 18.26 18.23 18.25 17200 18.25 down up incorrect
RS-PA.TO Real Estate & E-Comm Split Corp 20260429 0 10.18 10.18 10.11 10.15 12820 10.15 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20260429 0 9.95 10 9.94 9.95 30300 9.82
RSI.TO Rogers Sugar Inc 20260429 0 6.47 6.53 6.44 6.47 285200 6.47
RTG.TO RTG Mining Inc 20260429 0 0.04 0.04 0.04 0.04 171300 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260429 0 20.88 20.88 20.88 20.88 0 20.88
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260429 0 28.52 28.57 28.49 28.57 9600 28.57 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260429 0 28.84 28.84 28.69 28.69 3900 28.69 down down correct
RUS.TO Russel Metals Inc 20260429 0 51.39 52.65 51.39 52.03 108800 52.03 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260429 0 21.32 21.32 21.32 21.32 0 21.32
RVX.TO Resverlogix Corp 20260429 0 0.1 0.1 0.1 0.1 3000 0.1
RY-PS.TO Royal Bank of Canada 20260429 0 26.34 26.44 26.33 26.44 1306 26.44 up down incorrect
RY.TO Royal Bank of Canada 20260429 0 242.9 243.12 239.73 239.99 2683000 239.99 down down correct
S.TO Sherritt International Corporation 20260429 0 0.25 0.26 0.25 0.25 554800 0.25
SAM.TO Starcore International Mines Ltd 20260429 0 0.68 0.7 0.68 0.68 176900 0.68
SAP.TO Saputo Inc 20260429 0 40.28 40.89 40.25 40.77 776100 40.77 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260429 0 0.23 0.23 0.2 0.21 787500 0.21 down down correct
SBC-PA.TO SBC-PA 20260429 0 10.35 10.35 10.3 10.3 32086 10.3 down down correct
SBC.TO Brompton Split Banc Corp 20260429 0 13.17 13.17 12.96 13.03 56100 12.93 down down correct
SBI.TO Serabi Gold plc 20260429 0 5.63 6.1 5.63 6.1 36400 6.1 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20260429 0 52.22 52.22 51.45 52.07 5700 52.07 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260429 0 38.23 38.26 38.23 38.26 1400 38.26 up up correct
SBT.TO Purpose Silver Bullion Fund 20260429 0 35.98 35.98 35.15 35.42 5200 35.42 down down correct
SCR.TO Score Media and Gaming Inc 20260429 0 39.29 40.97 39.12 40.93 395480 40.93 up up correct
SDE.TO Spartan Delta Corp. 20260429 0 13.6 14 13.59 13.91 833500 13.91 up up correct
SEA.TO Seabridge Gold Inc 20260429 0 38.15 38.15 36.61 36.74 189000 36.74 down down correct
SEC.TO Senvest Capital Inc 20260429 0 370 370 370 370 0 370
SES.TO Secure Energy Services Inc 20260429 0 23.11 23.4 23.06 23.31 607300 23.31 up up correct
SFC.TO Sagicor Financial Company Ltd 20260429 0 9.34 9.5 9.33 9.34 13300 9.34
SFD.TO NXT Energy Solutions Inc 20260429 0 0.42 0.42 0.42 0.42 0 0.42
SFI.TO Solution Financial Inc. 20260429 0 0.275 0.275 0.275 0.275 10000 0.275
SGR-U.TO Slate Grocery REIT 20260429 0 11.86 11.86 11.78 11.78 1800 11.78 down down correct
SGR-UN.TO Slate Grocery REIT 20260429 0 16.15 16.22 16.08 16.11 139800 16.011 down down correct
SGY.TO Surge Energy Inc 20260429 0 9.99 10.17 9.87 10.12 1134300 10.077 up up correct
SHLE.TO Source Energy Services Ltd 20260429 0 17.02 18.65 17.02 18.28 57300 18.28 up up correct
SHOP.TO Shopify Inc 20260429 0 166.5 166.99 163.5 166.06 1286300 166.06 down down correct
SIA.TO Sienna Senior Living Inc 20260429 0 23.32 23.53 23.2 23.37 282111 23.292 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260429 0 14.46 14.46 14.46 14.46 300 14.427
SII.TO Sprott Inc 20260429 0 172 174.79 171.71 172.7 100300 172.7 up up correct
SIS.TO Savaria Corporation 20260429 0 30.01 30.22 29.66 29.79 148200 29.743 down down correct
SJ.TO Stella-Jones Inc 20260429 0 84.46 84.68 82.43 82.62 147900 82.62 down down correct
SKE.TO Skeena Resources Limited 20260429 0 40.47 40.47 39.34 39.72 264700 39.72 down up incorrect
SKYY.TO First Trust Cloud Computing ETF 20260429 0 28.28 28.37 28.28 28.37 200 28.37 up down incorrect
SLF-PC.TO Sun Life Financial Inc 20260429 0 21.46 21.6 21.46 21.47 3200 21.47 up up correct
SLF-PD.TO Sun Life Financial Inc 20260429 0 21.54 21.54 21.42 21.47 1700 21.47 down down correct
SLF-PE.TO Sun Life Financial Inc 20260429 0 21.64 21.65 21.34 21.65 1000 21.65 up up correct
SLF-PG.TO Sun Life Financial Inc 20260429 0 20.6 20.6 20.525 20.6 2400 20.6
SLF-PH.TO Sun Life Financial Inc 20260429 0 24.4 24.4 24.4 24.4 0 24.4
SLF-PJ.TO Sun Life Financial Inc 20260429 0 19.45 19.45 19.45 19.45 3600 19.45
SLF-PK.TO Sun Life Financial Inc 20260429 0 23.8 23.8 23.8 23.8 0 23.8
SLF.TO Sun Life Financial Inc 20260429 0 96.89 97.91 96.3 96.57 1465000 96.57 down down correct
SLR.TO Solitario Zinc Corp 20260429 0 1.17 1.17 1.07 1.1 66600 1.1 down down correct
SLS.TO Solaris Resources Inc 20260429 0 13.75 13.93 13.46 13.51 363800 13.51 down down correct
SOY.TO SunOpta Inc 20260429 0 8.89 8.89 8.85 8.85 6200 8.85 down down correct
SPB.TO Superior Plus Corp 20260429 0 7.33 7.52 7.33 7.5 2100400 7.5 up up correct
SPPP-U.TO SPPP-U 20260429 0 16.24 16.24 15.12 15.12 500 15.12 down down correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260429 0 20.81 20.88 20.48 20.54 30300 20.54 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260429 0 28.29 28.41 28.19 28.27 260584 28.116 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260429 0 15.99 15.99 15.6 15.73 2203 15.73 down up incorrect
SSRM.TO SSR Mining Inc 20260429 0 39.29 39.43 38.41 38.55 520700 38.55 down up incorrect
STGO.TO Steppe Gold Ltd 20260429 0 1.33 1.33 1.29 1.29 203000 1.29 down down correct
STN.TO Stantec Inc 20260429 0 123.18 123.33 120.75 122.51 298100 122.51 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260429 0 24.3 24.3 24.08 24.08 2700 24.08 down down correct
SU.TO Suncor Energy Inc 20260429 0 90.29 91.83 90.03 91.81 2372700 91.81 up up correct
SVB.TO Silver Bull Resources Inc 20260429 0 0.54 0.55 0.53 0.54 48000 0.54
SVM.TO Silvercorp Metals Inc 20260429 0 16 16.07 15.5 15.69 995700 15.69 down up incorrect
SVR-C.TO iShares Silver Bullion ETF 20260429 0 37.11 37.11 36.63 36.63 5900 36.63 down up incorrect
SVR.TO iShares Silver Bullion ETF 20260429 0 33.19 33.35 32.75 33.11 84400 33.11 down up incorrect
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260429 0 4.59 5.24 4.59 5.11 12200 5.11 up down incorrect
SXP.TO Supremex Inc 20260429 0 3.69 3.69 3.67 3.67 300 3.67 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260429 0 19.8 19.81 19.76 19.79 7951 19.79 down down correct
SYZ.TO Sylogist Ltd. 20260429 0 3.96 3.96 3.76 3.85 5700 3.85 down down correct
T.TO TELUS Corporation 20260429 0 16.79 16.85 16.66 16.7 5436800 16.7 down down correct
TA-PD.TO TransAlta Corporation 20260429 0 20.8 20.8 20.8 20.8 3100 20.8
TA-PE.TO TA-PE 20260429 0 20.13 20.13 20.13 20.13 200 20.13
TA-PF.TO TA-PF 20260429 0 25 25 24.99 25 700 25
TA-PH.TO TA-PH 20260429 0 25.8 25.8 25.8 25.8 0 25.8
TA-PJ.TO TransAlta Corporation 20260429 0 26.05 26.05 26.05 26.05 194 26.05
TA.TO TransAlta Corporation 20260429 0 17.4 17.4 16.34 16.45 2022900 16.45 down down correct
TBL.TO Taiga Building Products Ltd 20260429 0 3.69 3.69 3.65 3.65 800 3.65 down down correct
TC.TO Tucows Inc 20260429 0 22.02 22.04 21.55 21.55 3000 21.55 down down correct
TCL-A.TO Transcontinental Inc 20260429 0 5.23 5.36 5.15 5.15 506000 5.15 down down correct
TCL-B.TO Transcontinental Inc 20260429 0 6.72 6.72 6.45 6.72 5400 6.72
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260429 0 110.75 110.75 110.35 110.66 2600 110.66 down down correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260429 0 26.8 26.8 26.74 26.75 3000 26.75 down down correct
TCS.TO Tecsys Inc 20260429 0 35.25 35.25 34.15 34.81 10600 34.81 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260429 0 14.76 14.77 14.72 14.74 42100 14.74 down down correct
TCW.TO Trican Well Service Ltd 20260429 0 7.32 7.38 7.26 7.33 327300 7.33 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260429 0 25.57 25.57 25.45 25.5 5700 25.5 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260429 0 26.21 26.21 26.15 26.2 4427 26.2 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260429 0 25.65 25.7 25.63 25.7 5905 25.7 up up correct
TD.TO The Toronto-Dominion Bank 20260429 0 144.06 144.76 142.78 142.93 5457000 142.93 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260429 0 12.86 12.86 12.78 12.79 208900 12.79 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260429 0 18.36 18.36 18.23 18.31 14100 18.31 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260429 0 55.11 55.36 54.81 55.18 76900 55.18 up down incorrect
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260429 0 20.91 21.15 20.91 21.07 5000 21.068 up down incorrect
TECK-A.TO Teck Resources Limited 20260429 0 78 79.13 76.84 77.98 10989 77.98 down up incorrect
TECK-B.TO Teck Resources Limited 20260429 0 79.03 79.03 76.85 76.95 927546 76.95 down up incorrect
TERM.TO Manulife Smart Short-Term Bond ETF 20260429 0 9.72 9.75 9.71 9.73 77400 9.701 up down incorrect
TF.TO Timbercreek Financial Corp 20260429 0 6.8 6.9 6.8 6.81 364100 6.752 up down incorrect
TFII.TO TFI International Inc 20260429 0 196.89 199.99 190.47 192.5 339100 192.5 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260429 0 31.22 31.22 30.85 31.03 52800 31.03 down down correct
TGFI.TO TD Active Global Income ETF 20260429 0 20.03 20.03 19.93 19.93 800 19.93 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20260429 0 31.68 31.68 31.46 31.55 1100 31.55 down down correct
TGO.TO TeraGo Inc 20260429 0 0.9 0.9 0.9 0.9 5000 0.9
TGRE.TO TD Active Global Real Estate Equity ETF 20260429 0 15.41 15.45 15.35 15.35 4600 15.35 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260429 0 31.16 31.18 31 31.07 4100 31.07 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260429 0 46.1 46.1 46.04 46.04 600 46.04 down down correct
TI.TO Titan Mining Corporation 20260429 0 3.52 3.52 3.41 3.52 45600 3.52
TIH.TO Toromont Industries Ltd 20260429 0 211.95 217.97 202.285 210.88 323142 210.88 down down correct
TILV.TO TD Q International Low Volatility ETF 20260429 0 20.15 20.15 20.04 20.05 8200 20.05 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260429 0 25.73 25.73 25.48 25.56 57700 25.56 down down correct
TKO.TO Taseko Mines Limited 20260429 0 9.78 9.95 9.48 9.54 506800 9.54 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20260429 0 29.13 29.33 29.11 29.28 2800 29.12 up up correct
TLG.TO Troilus Gold Corp 20260429 0 1.57 1.58 1.51 1.55 629500 1.55 down down correct
TLO.TO Talon Metals Corp 20260429 0 7.97 8.06 7.75 7.75 330500 7.75 down down correct
TLRY.TO Tilray Inc 20260429 0 8.85 8.85 8.18 8.43 1005719 8.43 down down correct
TMQ.TO Trilogy Metals Inc 20260429 0 5.65 5.67 5.43 5.45 254500 5.45 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260429 0 8.29 8.34 8.25 8.26 13800 8.202 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260429 0 27.6 27.6 27.37 27.43 40570 27.43 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260429 0 16.88 16.88 16.79 16.81 18740 16.81 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260429 0 21.61 21.61 21.45 21.48 20804 21.48 down down correct
TOT.TO Total Energy Services Inc 20260429 0 23.57 23.82 23.45 23.78 113400 23.78 up up correct
TOU.TO Tourmaline Oil Corp 20260429 0 64.5 64.96 63.09 64.58 2077000 64.58 up up correct
TOY.TO Spin Master Corp 20260429 0 18.25 18.68 17.69 17.89 301700 17.89 down down correct
TPE.TO TD International Equity Index ETF 20260429 0 28.45 28.45 28.17 28.29 82200 28.29 down down correct
TPRF.TO TD Active Preferred Share ETF 20260429 0 12.8 12.8 12.73 12.79 25700 12.79 down down correct
TPU.TO TD U.S. Equity Index ETF 20260429 0 55.63 55.65 55.3 55.5 72400 55.5 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260429 0 27.27 27.28 27.06 27.13 211500 27.13 down down correct
TQGD.TO TD Q Global Dividend ETF 20260429 0 23.71 23.8 23.7 23.745 19300 23.745 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260429 0 24.32 24.32 24.17 24.21 2900 24.21 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260429 0 27.085 27.16 27.06 27.16 10800 27.16 up up correct
TRI-PB.TO Thomson Reuters Corp 20260429 0 14.26 14.26 14.25 14.26 1200 14.26
TRI.TO Thomson Reuters Corporation 20260429 0 123.06 127.74 122.82 127.74 441600 127.74 up up correct
TRP-PA.TO TC Energy Corporation 20260429 0 21.74 21.83 21.64 21.83 2302 21.83 up up correct
TRP-PB.TO TC Energy Corporation 20260429 0 18.65 18.65 18.65 18.65 0 18.65
TRP-PC.TO TC Energy Corporation 20260429 0 19.82 19.82 19.82 19.82 100 19.82
TRP-PD.TO TRP-PD 20260429 0 24.75 24.88 24.75 24.87 20432 24.87 up up correct
TRP-PE.TO TRP-PE 20260429 0 23.41 23.6 23.4 23.6 2000 23.6 up up correct
TRP-PF.TO TC Energy Corporation 20260429 0 20.74 20.8 20.72 20.8 4600 20.8 up up correct
TRP-PH.TO TRP-PH 20260429 0 17.89 17.91 17.89 17.91 3780 17.91 up up correct
TRP.TO TC Energy Corporation 20260429 0 86.42 87.66 86.27 87.56 7055500 87.56 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260429 0 30.12 30.12 30.12 30.12 0 30.12
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260429 0 31.94 31.95 31.94 31.95 600 31.95 up down incorrect
TRZ.TO Transat A.T. Inc 20260429 0 2.59 2.61 2.54 2.56 41700 2.56 down up incorrect
TSK.TO Talisker Resources Ltd 20260429 0 1.34 1.4 1.31 1.35 334500 1.35 up up correct
TSL.TO Tree Island Steel Ltd 20260429 0 2.49 2.5 2.45 2.45 2900 2.45 down down correct
TSU.TO Trisura Group Ltd 20260429 0 43.74 45.2 43.74 44.58 268600 44.58 up up correct
TTP.TO TD Canadian Equity Index ETF 20260429 0 38.58 38.58 38.22 38.31 117800 38.31 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260429 0 34.82 34.85 34.54 34.68 36800 34.68 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260429 0 106.8 106.8 106.8 106.8 700 106.8
TULV.TO TD Q U.S. Low Volatility ETF 20260429 0 22.68 22.68 22.63 22.67 3900 22.67 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260429 0 10.04 10.04 10.04 10.04 600 10.04
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260429 0 14.12 14.12 14.07 14.1 7600 14.1 down down correct
TVA-B.TO TVA Group Inc 20260429 0 0.01 1.16 0.01 1.16 100 1.16 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260429 0 13.11 13.22 12.78 12.9 2562400 12.9 down down correct
TVK.TO TerraVest Industries Inc 20260429 0 136.57 139.34 135.55 139.05 72900 139.05 up up correct
TWC.TO TWC Enterprises Limited 20260429 0 25 25 25 25 700 25
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260429 0 12.65 13.72 12.63 13.62 151400 13.62 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260429 0 31.71 31.84 31.71 31.84 1000 31.84 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20260429 0 24.69 24.81 24.54 24.81 29600 24.81 up up correct
TXG.TO Torex Gold Resources Inc 20260429 0 56.19 56.65 55.38 55.78 369000 55.78 down down correct
TXP.TO Touchstone Exploration Inc 20260429 0 0.17 0.17 0.17 0.17 165600 0.17
U-U.TO Sprott Physical Uranium Trust 20260429 0 20.74 20.8 20.17 20.2 38600 20.2 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260429 0 16.53 16.53 16.53 16.53 0 16.492
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260429 0 16.89 16.89 16.89 16.89 1100 16.89
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260429 0 15.48 15.49 15.45 15.49 8800 15.49 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260429 0 36.76 36.76 36.76 36.76 500 36.76
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260429 0 51.9 51.9 51.9 51.9 0 51.9
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260429 0 26.68 26.68 26.68 26.68 0 26.68
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260429 0 44.52 44.52 44.52 44.52 600 44.52
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260429 0 35.43 35.43 35.43 35.43 0 35.43
UNC.TO United Corporations Limited 20260429 0 14.21 14.21 14 14 3600 13.8927 down down correct
UNI.TO Unisync Corp 20260429 0 2.18 2.18 2.07 2.07 5200 2.07 down down correct
URB-A.TO Urbana Corporation 20260429 0 8.47 8.55 8.35 8.42 4700 8.42 down up incorrect
URB.TO Urbana Corporation 20260429 0 9.04 9.11 9 9.11 1600 9.11 up down incorrect
URE.TO Ur-Energy Inc 20260429 0 2.35 2.35 2.27 2.28 310100 2.28 down up incorrect
USA.TO Americas Gold and Silver Corporation 20260429 0 7.63 7.65 7.39 7.54 1203200 7.54 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260429 0 55.57 55.57 54.77 55.07 11900 55.07 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260429 0 22.85 22.85 22.73 22.76 140285 22.6958 down down correct
VALT-U.TO CI Gold Bullion Fund 20260429 0 45.81 45.81 44.77 45 2000 45 down down correct
VALT.TO CI Gold Bullion Fund 20260429 0 55.06 55.06 54.5 54.55 10000 54.55 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260429 0 37.96 37.96 37.73 37.81 144100 37.81 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260429 0 24.23 24.23 24.1 24.14 69700 24.0594 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260429 0 71.98 71.98 71.31 71.41 46100 71.41 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260429 0 27.03 27.03 26.91 26.94 1192 26.94 down down correct
VCM.TO Vecima Networks Inc 20260429 0 12.45 12.69 12.45 12.62 2200 12.62 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260429 0 68.3 68.31 67.63 67.75 147100 67.75 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260429 0 32.01 32.01 31.84 31.88 20000 31.88 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260429 0 57.97 58.02 57.6 57.71 4000 57.71 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260429 0 70.13 70.27 69.69 69.82 170400 69.82 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260429 0 45.87 45.87 45.1 45.23 41800 45.23 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260429 0 47.94 47.96 47.66 47.71 59800 47.71 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260429 0 73.49 73.49 73 73.13 6400 73.13 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260429 0 56.95 56.95 56.48 56.63 517800 56.63 down down correct
VET.TO Vermilion Energy Inc 20260429 0 18.35 18.47 18.02 18.43 1206900 18.43 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260429 0 173.27 173.51 172.47 173.2 171300 173.2 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260429 0 105.34 105.34 104.75 105.05 13800 105.05 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260429 0 71.29 71.42 71.25 71.42 2000 71.42 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20260429 0 44.81 44.83 44.5 44.58 188400 44.58 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260429 0 22.19 22.19 22.08 22.1 20600 22.035 down down correct
VGZ.TO Vista Gold Corp 20260429 0 2.86 2.88 2.76 2.8 34400 2.8 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260429 0 51.39 51.48 51.19 51.29 12200 51.29 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260429 0 44.25 44.25 43.79 43.86 62000 43.86 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260429 0 46.22 46.29 45.84 46.01 151100 46.01 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260429 0 20.17 20.24 20.05 20.07 26000 20.0038 down down correct
VLE.TO Valeura Energy Inc 20260429 0 13.37 13.64 13.3 13.6 507800 13.6 up up correct
VLN.TO Velan Inc 20260429 0 15.14 15.15 15.01 15.01 4600 15.01 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260429 0 89.77 89.79 88.82 89.15 11700 89.15 down down correct
VNP.TO 5N Plus Inc 20260429 0 32 32.1 31.06 31.37 319900 31.37 down up incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260429 0 32.47 32.47 32 32 4400 32 down up incorrect
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260429 0 26.68 26.72 26.61 26.61 13500 26.5236 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260429 0 23.33 23.33 23.24 23.26 540680 23.1983 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260429 0 24.16 24.16 24.07 24.1 53600 24.0225 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260429 0 112.4 112.4 111.94 112.25 32300 112.25 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260429 0 130.35 130.35 129.73 130.07 30400 130.07 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260429 0 120.94 120.94 120.36 120.65 3700 120.65 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260429 0 66.25 66.35 65.65 65.86 9100 65.86 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260429 0 40.99 40.99 40.93 40.93 1000 40.93 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260429 0 77.78 77.78 77.3 77.55 32700 77.55 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260429 0 46.51 46.51 46.26 46.39 1600 46.39 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260429 0 51.45 51.45 50.95 51.17 27100 51.17 down down correct
WCM-A.TO Wilmington Capital Management Inc 20260429 0 2.53 2.53 2.53 2.53 0 2.53
WCN.TO Waste Connections Inc 20260429 0 223.27 224.08 220.32 223.98 378600 223.98 up up correct
WCP.TO Whitecap Resources Inc 20260429 0 15.85 16.05 15.81 16.02 8151300 15.959 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260429 0 25.01 25.36 24.5 24.53 994800 24.53 down down correct
WEED.TO Canopy Growth Corporation 20260429 0 1.58 1.58 1.49 1.5 2476600 1.5 down down correct
WEF.TO Western Forest Products Inc 20260429 0 14.88 15.47 14.71 14.71 61000 14.71 down down correct
WELL.TO WELL Health Technologies Corp 20260429 0 4.24 4.24 4.165 4.21 668700 4.21 down down correct
WFC.TO Wall Financial Corporation 20260429 0 15.99 15.99 15.99 15.99 1500 15.99
WFG.TO West Fraser Timber Co Ltd 20260429 0 87.67 87.72 85.86 86.28 139600 86.28 down down correct
WILD.TO WildBrain Ltd 20260429 0 1.35 1.37 1.32 1.32 64400 1.32 down down correct
WJX.TO Wajax Corporation 20260429 0 32.94 33.77 32.73 33.77 137100 33.77 up up correct
WM.TO Wallbridge Mining Company Limited 20260429 0 0.08 0.08 0.08 0.08 23600 0.08
WN-PC.TO George Weston Limited 20260429 0 23.16 23.34 23.16 23.29 3400 23.29 up up correct
WN-PD.TO George Weston Limited 20260429 0 23.39 23.39 23.3 23.35 11700 23.35 down down correct
WN-PE.TO George Weston Limited 20260429 0 21.51 21.51 21.51 21.51 1600 21.51
WN.TO George Weston Limited 20260429 0 96.69 97.51 96.46 96.81 226000 96.81 up up correct
WPK.TO Winpak Ltd 20260429 0 41.65 41.7 40.95 41.03 32700 41.03 down down correct
WPM.TO Wheaton Precious Metals Corp 20260429 0 175.27 175.72 169.85 170.84 732500 170.84 down down correct
WPRT.TO Westport Fuel Systems Inc 20260429 0 2.69 2.72 2.64 2.66 7100 2.66 down down correct
WRG.TO Western Energy Services Corp 20260429 0 3.06 3.15 2.94 3.15 6200 3.15 up up correct
WRN.TO Western Copper and Gold Corporation 20260429 0 3.75 3.75 3.58 3.59 708300 3.59 down down correct
WRX.TO Western Resources Corp 20260429 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260429 0 224.5 226.115 220.74 222.98 236200 222.98 down up incorrect
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260429 0 33.11 33.11 32.79 32.79 10800 32.79 down up incorrect
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260429 0 48 48 47.61 47.625 8000 47.625 down up incorrect
WTE.TO Westshore Terminals Investment Corporation 20260429 0 36 36 34.56 34.7 139700 34.7 down up incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20260429 0 49 49.14 48.6 48.9 37500 48.9 down up incorrect
X.TO TMX Group Limited 20260429 0 54.51 55.48 54.35 54.37 531500 54.37 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260429 0 37.38 37.38 37.29 37.29 802 37.29 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260429 0 32.68 32.68 32.6 32.63 14224 32.63 down down correct
XAU.TO Goldmoney Inc 20260429 0 16.2 16.2 16 16.02 22800 16.02 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260429 0 40.12 40.12 40.12 40.12 0 40.12
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260429 0 54.18 54.18 53.82 53.98 78500 53.98 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260429 0 34.4 34.4 34.15 34.21 84000 34.21 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260429 0 27.93 27.93 27.79 27.83 334100 27.83 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260429 0 20.05 20.05 19.97 19.99 176400 19.99 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260429 0 37.58 37.58 37.43 37.43 2241 37.43 down down correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260429 0 56.99 56.99 56.66 56.66 200 56.66 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260429 0 65.12 65.19 64.79 65.03 3900 65.03 down down correct
XCH.TO iShares China Index ETF 20260429 0 23.8 23.8 23.59 23.59 3200 23.59 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260429 0 25.67 25.68 25.6 25.61 13900 25.61 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260429 0 102.96 102.96 102.56 102.68 12900 102.68 down down correct
XCV.TO iShares Canadian Value Index ETF 20260429 0 57.95 57.95 57.77 57.78 3100 57.78 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260429 0 22.93 22.93 22.93 22.93 0 22.93
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260429 0 31.22 31.22 31.05 31.08 9272 31.08 down up incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260429 0 30.41 30.51 30.41 30.44 20700 30.44 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260429 0 41.32 41.52 41.24 41.34 157000 41.34 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260429 0 70.1 70.1 69.47 69.57 3000 69.57 down up incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260429 0 25.49 25.49 25.49 25.49 0 25.49
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260429 0 34.54 34.54 34.54 34.54 100 34.54
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260429 0 30.26 30.26 30.18 30.21 1200 30.21 down up incorrect
XDV.TO iShares Canadian Select Dividend Index ETF 20260429 0 43.42 43.6 43.23 43.3 28976 43.3 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260429 0 16.17 16.19 16.17 16.19 2400 16.19 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260429 0 30.97 30.97 30.92 30.92 277 30.92 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260429 0 41.28 41.33 40.93 41.05 96300 41.05 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260429 0 35.22 35.25 35.1 35.13 11757 35.13 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260429 0 48.43 48.43 47.97 48.13 408200 48.13 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260429 0 38.33 38.33 38.33 38.33 200 38.33
XEM.TO iShares MSCI Emerging Markets Index ETF 20260429 0 47.4 47.4 47.21 47.24 17100 47.24 down up incorrect
XEQT.TO iShares Core Equity ETF Portfolio 20260429 0 42.09 42.09 41.76 41.87 717600 41.87 down up incorrect
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260429 0 40.91 40.91 40.58 40.6 3300 40.6 down up incorrect
XEU.TO iShares MSCI Europe IMI Index ETF 20260429 0 38.6 38.6 38.1 38.17 5700 38.17 down up incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260429 0 39.75 39.75 39.6 39.67 10300 39.67 down down correct
XFR.TO iShares Floating Rate Index ETF 20260429 0 20.03 20.03 20.01 20.02 20100 20.02 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20260429 0 19.09 19.09 18.99 19.01 68800 19.01 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260429 0 68.73 68.73 68 68 2300 68 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260429 0 36.37 36.37 36.09 36.18 105500 36.18 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260429 0 19.87 19.87 19.76 19.77 8230 19.77 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260429 0 65.46 65.46 65 65.22 13100 65.22 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260429 0 38.63 38.71 38.54 38.71 1900 38.71 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260429 0 37.33 37.55 37.33 37.5 4200 37.5 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260429 0 16.43 16.43 16.37 16.37 16500 16.37 down down correct
XID.TO iShares India Index ETF 20260429 0 42.82 42.82 42.62 42.73 3700 42.73 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260429 0 19.49 19.49 19.4 19.4 14400 19.4 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260429 0 36.72 36.76 36.72 36.73 4000 36.73 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260429 0 43.92 43.92 43.66 43.79 21539 43.79 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260429 0 21.2 21.2 21.13 21.14 7900 21.14 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260429 0 18.39 18.4 18.25 18.31 64700 18.31 down down correct
XLY.TO Auxly Cannabis Group Inc 20260429 0 0.135 0.14 0.135 0.135 114900 0.135
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260429 0 27.94 27.94 27.62 27.71 441 27.71 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260429 0 37.89 37.89 37.46 37.58 58000 37.58 down down correct
XMF-A.TO M Split Corp 20260429 0 0.75 0.75 0.75 0.75 0 0.75
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260429 0 5.45 5.45 5.45 5.45 0 5.4188
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260429 0 4.95 4.95 4.95 4.95 0 4.9188
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260429 0 31.47 31.47 31.16 31.22 3500 31.22 down up incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260429 0 46.8 46.87 46.8 46.81 900 46.81 up down incorrect
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260429 0 32.69 32.69 32.69 32.69 500 32.69
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260429 0 34 34 33.94 33.98 19200 33.98 down up incorrect
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260429 0 37.73 37.74 37.73 37.74 3600 37.74 up down incorrect
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260429 0 46.28 46.28 46.2 46.2 600 46.2 down up incorrect
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260429 0 61.77 61.77 61.77 61.77 0 61.77
XMU.TO iShares MSCI Min Vol USA Index ETF 20260429 0 86.05 86.11 85.98 86.11 500 86.11 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260429 0 57.27 57.27 57.09 57.15 5300 57.15 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260429 0 57.73 57.74 57.73 57.74 7200 57.74 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260429 0 33.25 33.26 33.25 33.26 1300 33.26 up up correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260429 0 18.82 18.82 18.72 18.72 9055 18.72 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260429 0 46.02 46.02 45.8 45.97 42300 45.97 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260429 0 66.09 66.4 65.96 66.33 102500 66.33 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260429 0 22.93 22.93 22.8 22.82 7700 22.82 down up incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260429 0 17.93 17.93 17.86 17.88 11800 17.88 down up incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260429 0 26.79 26.8 26.71 26.72 160200 26.72 down up incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260429 0 17.62 17.62 17.62 17.62 0 17.62
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260429 0 17.47 17.47 17.4 17.41 1276 17.41 down up incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260429 0 32.28 32.4 32.28 32.38 7800 32.38 up down incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260429 0 30.32 30.42 30.15 30.2 6200 30.2 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260429 0 19.04 19.04 18.95 18.95 88600 18.95 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260429 0 39.19 39.19 39.12 39.12 1600 39.12 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260429 0 42.42 42.42 42.42 42.42 0 42.42
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260429 0 16.73 16.73 16.73 16.73 100 16.73
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260429 0 37.2 37.29 36.8 36.9 74100 36.9 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260429 0 32.66 32.69 32.27 32.37 101200 32.37 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260429 0 72.11 72.19 71.85 72.12 183100 72.12 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260429 0 19.69 19.7 19.67 19.67 2400 19.67 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260429 0 37.56 37.57 37.53 37.53 9800 37.53 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260429 0 42.87 42.89 42.87 42.88 4200 42.88 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260429 0 51.51 51.57 50.92 51.2 25800 51.2 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260429 0 51.3 51.3 51.11 51.11 3800 51.11 down down correct
XTC.TO Exco Technologies Limited 20260429 0 7.25 7.37 7.25 7.35 27000 7.35 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20260429 0 11.55 11.55 11.55 11.55 10000 11.4917
XTD.TO TDb Split Corp 20260429 0 7.63 7.63 7.41 7.46 2800 7.41 down down correct
XTG.TO Xtra-Gold Resources Corp 20260429 0 3.14 3.15 3.1 3.1 15100 3.1 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260429 0 12.02 12.02 11.95 11.96 17476 11.96 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260429 0 56.58 56.71 56.58 56.71 1700 56.71 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260429 0 44.76 44.77 44.67 44.76 3000 44.76
XUS.TO iShares Core S&P 500 Index ETF 20260429 0 60.43 60.53 60.18 60.43 98600 60.43
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260429 0 109.85 110.29 109.74 110.28 2400 110.28 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260429 0 52.44 52.44 52.38 52.38 11363 52.38 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260429 0 71.44 71.44 71.01 71.3 34300 71.3 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260429 0 41.91 42.26 41.91 42.26 75500 42.26 up up correct
XWD.TO iShares MSCI World Index ETF 20260429 0 113.75 113.79 113.32 113.53 10100 113.53 down down correct
Y.TO Yellow Pages Limited 20260429 0 12.96 13.17 12.95 13.17 6600 13.17 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260429 0 5.29 5.29 5.29 5.29 0 5.265
YCM-PB.TO Commerce Split Corp Class II PR 20260429 0 5.4 5.4 5.4 5.4 0 5.3688
YCM.TO New Commerce Split Fund 20260429 0 10.7 10.7 10.7 10.7 0 10.625
YGR.TO Yangarra Resources Ltd 20260429 0 1.38 1.45 1.38 1.44 605500 1.44 up up correct
YRB.TO Yorbeau Resources Inc 20260429 0 0.06 0.06 0.06 0.06 25000 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260429 0 56.61 56.73 56.61 56.73 2700 56.73 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20260429 0 13.69 13.69 13.6 13.61 519000 13.61 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260429 0 15.37 15.37 15.25 15.28 48106 15.28 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260429 0 28.82 28.82 28.77 28.77 1656 28.77 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260429 0 43.86 43.86 43.48 43.66 12700 43.66 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260429 0 47.08 47.16 46.89 46.9 46200 46.9 down down correct
ZCH.TO BMO China Equity Index ETF 20260429 0 18.66 18.69 18.64 18.64 14300 18.64 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260429 0 21.39 21.45 21.13 21.41 12900 21.41 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260429 0 15.59 15.59 15.53 15.56 10900 15.56 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260429 0 12.8 12.82 12.77 12.79 17000 12.79 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260429 0 25.84 25.84 25.78 25.78 800 25.78 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260429 0 13.93 13.93 13.88 13.89 141255 13.89 down down correct
ZDB.TO BMO Discount Bond Index ETF 20260429 0 15.08 15.08 14.99 15.01 44700 15.01 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260429 0 33.59 33.59 33.39 33.4 1500 33.4 down down correct
ZDI.TO BMO International Dividend ETF 20260429 0 30.23 30.26 30.09 30.17 8000 30.17 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260429 0 73.44 73.44 73.26 73.42 3100 73.42 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260429 0 36.05 36.16 35.93 36.06 32000 36.06 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260429 0 30.6 30.62 30.37 30.43 25723 30.43 down down correct
ZDY-U.TO BMO US Dividend ETF 20260429 0 40.05 40.05 40.05 40.05 0 40.05
ZDY.TO BMO US Dividend ETF 20260429 0 53.55 53.62 53.51 53.62 2600 53.62 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260429 0 29.11 29.15 28.85 28.95 75100 28.95 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260429 0 65.32 65.44 64.54 64.63 1607208 64.63 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260429 0 12.38 12.38 12.38 12.38 400 12.38
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260429 0 30.97 31.02 30.7 30.85 102000 30.85 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260429 0 103.25 104.5 103 104.48 36800 104.48 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260429 0 30.5 30.5 30 30 6400 30 down down correct
ZESG.TO BMO Balanced ESG ETF 20260429 0 14.35 14.35 14.22 14.23 2400 14.23 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260429 0 57.79 57.79 57.79 57.79 500 57.79
ZFH.TO BMO Floating Rate High Yield ETF 20260429 0 15.1 15.1 15.07 15.08 17600 15.08 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260429 0 11.87 11.91 11.8 11.83 85400 11.83 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260429 0 14.65 14.65 14.59 14.6 17200 14.6 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260429 0 58.15 58.6 58.14 58.6 8400 58.6 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260429 0 22.83 22.83 22.83 22.83 0 22.83
ZFS.TO BMO Short Federal Bond Index ETF 20260429 0 13.84 13.84 13.79 13.79 14500 13.79 down down correct
ZGB.TO BMO Government Bond Index ETF 20260429 0 45.33 45.33 45.16 45.2 4100 45.2 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260429 0 291.88 291.88 287.28 287.45 43000 287.45 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260429 0 57.87 57.87 57.57 57.69 4200 57.69 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260429 0 83 83.18 82.71 82.86 4100 82.86 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260429 0 18.24 18.24 18.12 18.16 66997 18.16 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260429 0 16.44 16.44 16.44 16.44 100 16.44
ZHU.TO BMO Equal Weight US Health Care Index 20260429 0 41.99 41.99 41.99 41.99 0 41.99
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260429 0 11.04 11.04 10.94 10.94 25962 10.94 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260429 0 13.51 13.51 13.51 13.51 0 13.51
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260429 0 18.15 18.15 18.1 18.1 2100 18.1 down down correct
ZID.TO BMO India Equity Index ETF 20260429 0 42 42 41.81 41.81 4600 41.81 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260429 0 56.36 56.36 56.36 56.36 100 56.36
ZJG.TO BMO Junior Gold Index ETF 20260429 0 239.15 239.15 235.83 236.18 16700 236.18 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260429 0 18.64 18.64 18.49 18.5 23000 18.5 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260429 0 58.73 58.8 58.35 58.46 59800 58.46 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260429 0 14.97 14.98 14.91 14.94 34200 14.94 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260429 0 29.97 29.97 29.91 29.96 5400 29.96 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260429 0 25.04 25.04 24.69 24.69 600 24.69 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260429 0 37.62 37.72 37.62 37.62 2900 37.62
ZLI.TO BMO Low Volatility International Equity ETF 20260429 0 28.63 28.63 28.57 28.57 15900 28.57 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260429 0 44.79 44.79 44.6 44.61 2500 44.61 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20260429 0 59.62 59.62 59.3 59.42 6100 59.42 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260429 0 30.66 30.66 30.66 30.66 0 30.66
ZMI.TO BMO Monthly Income ETF 20260429 0 19.07 19.07 19 19.01 68900 19.01 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260429 0 46.9 46.9 46.9 46.9 0 46.9
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260429 0 51.25 51.25 51.25 51.25 0 51.25
ZMID.TO BMO S&P US Mid Cap Index ETF 20260429 0 52.66 52.66 52.27 52.27 700 52.27 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260429 0 14.05 14.06 14 14 12100 14 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260429 0 127.38 127.38 126.03 126.11 2300 126.11 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260429 0 12.54 12.58 12.54 12.55 11500 12.55 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260429 0 119.78 120.21 119.35 119.95 8300 119.95 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260429 0 28.52 28.52 28.51 28.51 300 28.51 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260429 0 30.41 30.41 30.41 30.41 200 30.41
ZPAY.TO BMO Premium Yield ETF 20260429 0 32 32.01 31.91 31.93 10300 31.93 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260429 0 13.81 13.81 13.76 13.76 900 13.76 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260429 0 11.88 11.89 11.8 11.81 12500 11.81 down up incorrect
ZPR.TO BMO Laddered Preferred Share Index ETF 20260429 0 12.73 12.73 12.5 12.655 321526 12.655 down up incorrect
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260429 0 23.39 23.39 23.39 23.39 0 23.39
ZPS.TO BMO Short Provincial Bond Index ETF 20260429 0 12.34 12.34 12.32 12.32 8600 12.32 down down correct
ZPW-U.TO BMO US Put Write ETF 20260429 0 14.96 14.96 14.96 14.96 0 14.96
ZPW.TO BMO US Put Write ETF 20260429 0 15.22 15.22 15.19 15.2 3200 15.2 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260429 0 29.06 29.06 29 29 1400 29 down down correct

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