CollectAI

close-tor_stocks

2026/05/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260501 0 0.03 0.03 0.03 0.03 1852 0.03
AAV.TO Advantage Energy Ltd 20260501 0 10.13 10.23 9.97 10.12 896672 10.12 down down correct
ABX.TO Barrick Gold Corporation 20260501 0 53 53.61 52.57 52.75 2699015 52.75 down up incorrect
AC.TO Air Canada 20260501 0 18.4 18.8 18.1 18.26 5476055 18.26 down down correct
ACB.TO Aurora Cannabis Inc 20260501 0 4.69 4.79 4.67 4.72 226573 4.72 up up correct
ACD.TO Accord Financial Corp 20260501 0 1.48 1.48 1.48 1.48 1001 1.48
ACO-X.TO ATCO Ltd 20260501 0 68.14 68.98 67.93 68.2 65157 68.2 up up correct
ACQ.TO AutoCanada Inc 20260501 0 23.17 23.96 22.96 23.52 83356 23.52 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260501 0 24.48 24.48 24.48 24.48 0 24.48
AD-UN.TO Alaris Equity Partners Income Trust 20260501 0 22.67 22.68 22.445 22.6 36114 22.6 down down correct
ADCO.TO Adcore Inc 20260501 0 0.245 0.245 0.245 0.245 2616 0.245
ADN.TO Acadian Timber Corp 20260501 0 17.33 17.33 17.17 17.33 4115 17.33
ADW-A.TO Andrew Peller Limited 20260501 0 5.6 5.72 5.55 5.61 53197 5.61 up up correct
ADW-B.TO Andrew Peller Limited 20260501 0 6.76 6.76 6.76 6.76 0 6.76
AEG.TO Aegis Brands Inc 20260501 0 0.28 0.28 0.27 0.27 4000 0.27 down down correct
AEM.TO Agnico Eagle Mines Limited 20260501 0 254.09 254.15 248.19 249.67 720834 249.67 down down correct
AFN.TO Ag Growth International Inc 20260501 0 19.46 20.51 19.15 20.3 149449 20.3 up up correct
AGF-B.TO AGF Management Limited 20260501 0 16.41 16.57 16.11 16.19 316782 16.19 down down correct
AGI.TO Alamos Gold Inc 20260501 0 54.53 54.9 53.45 53.56 722904 53.56 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260501 0 12.12 12.24 12.12 12.14 90500 12.14 up up correct
AIF.TO Altus Group Limited 20260501 0 45.32 46.37 45.28 46.01 106034 46.01 up up correct
AII.TO Almonty Industries Inc 20260501 0 29.4 29.4 27.48 27.97 510813 27.97 down down correct
AIM-PA.TO Aimia Inc 20260501 0 21.4 21.4 21.4 21.4 0 21.4
AIM-PC.TO Aimia Inc 20260501 0 23.55 23.55 23.55 23.55 0 23.55
AIM.TO Aimia Inc 20260501 0 2.74 2.74 2.67 2.71 60777 2.71 down down correct
AKT-A.TO AKITA Drilling Ltd 20260501 0 4.35 4.49 4.2 4.45 244496 4.45 up up correct
ALA-PG.TO AltaGas Ltd 20260501 0 26 26 25.75 25.8 12300 25.8 down up incorrect
ALA.TO AltaGas Ltd 20260501 0 51.5 52.5 51.44 52.2 1146209 52.2 up down incorrect
ALC.TO Algoma Central Corporation 20260501 0 21.77 22.22 21.71 21.92 6701 21.92 up down incorrect
ALS.TO Altius Minerals Corporation 20260501 0 49.27 50.42 49.02 50.2 127349 50.2 up up correct
ALYA.TO Alithya Group Inc 20260501 0 1.32 1.34 1.32 1.34 28335 1.34 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260501 0 9.94 10 9.71 9.74 716563 9.74 down up incorrect
APLI.TO Appili Therapeutics Inc 20260501 0 0.02 0.02 0.015 0.02 26238 0.02
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260501 0 11.65 11.74 11.61 11.67 29300 11.67 up up correct
APS.TO Aptose Biosciences Inc 20260501 0 2.34 2.36 2.34 2.36 2005 2.36 up up correct
AQN-PA.TO AQN-PA 20260501 0 25.95 25.95 25.95 25.95 0 25.95
AQN-PD.TO AQN-PD 20260501 0 26 26.23 26 26.23 1900 26.23 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260501 0 8.53 8.635 8.505 8.58 2094555 8.58 up up correct
ARB.TO Accelerate Arbitrage Fund 20260501 0 27.75 27.76 27.75 27.76 2235 27.76 up up correct
ARE.TO Aecon Group Inc 20260501 0 49.98 52.38 49.8 51.76 397275 51.76 up up correct
ARG.TO Amerigo Resources Ltd 20260501 0 5.74 6.14 5.66 6.09 839470 6.09 up up correct
ARIS.TO Aris Gold Corp 20260501 0 24.18 24.68 23.94 24.31 418459 24.31 up up correct
ARX.TO ARC Resources Ltd 20260501 0 32 32.17 31.72 31.85 5340820 31.85 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20260501 0 8.77 9.04 8.62 8.93 663480 8.93 up down incorrect
ATH.TO Athabasca Oil Corporation 20260501 0 11.96 11.97 11.62 11.91 1672183 11.91 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260501 0 42.59 42.6 42.59 42.6 318 42.6 up up correct
ATZ.TO Aritzia Inc 20260501 0 144.06 146.59 142.6 146.42 678700 146.42 up up correct
AUMN.TO Golden Minerals Company 20260501 0 0.28 0.28 0.24 0.26 28651 0.26 down down correct
AVCN.TO Avicanna Inc 20260501 0 0.15 0.15 0.145 0.145 64000 0.145 down down correct
AVL.TO Avalon Advanced Materials Inc 20260501 0 0.07 0.07 0.06 0.065 2341422 0.065 down down correct
AVNT.TO Avant Brands Inc 20260501 0 0.5 0.52 0.5 0.5 29704 0.5
AYA.TO Aya Gold & Silver Inc 20260501 0 23.18 25.22 23.11 25.06 1172876 25.06 up down incorrect
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260501 0 32.89 33.13 32.89 33.13 650 33.13 up up correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260501 0 30.06 30.06 30 30 300 30 down down correct
BB.TO BlackBerry Limited 20260501 0 7.44 7.63 7.17 7.36 3305170 7.36 down down correct
BBD-A.TO Bombardier Inc 20260501 0 290.15 297.5 285.11 289.01 14321 289.01 down down correct
BBD-B.TO Bombardier Inc 20260501 0 290 297.42 283.97 285.83 459419 285.83 down down correct
BBD-PB.TO Bombardier Inc 20260501 0 18.16 18.16 18.16 18.16 130 18.16
BBD-PC.TO Bombardier Inc 20260501 0 25.15 25.2 25.15 25.2 2828 25.2 up up correct
BBD-PD.TO Bombardier Inc 20260501 0 18.03 18.13 18 18 14018 18 down down correct
BBU-UN.TO Brookfield Business Partners L.P 20260501 0 46.3 46.78 46.14 46.54 54599 46.54 up up correct
BCE-PB.TO BCE Inc 20260501 0 20.9 20.9 20.9 20.9 0 20.9
BCE-PC.TO BCE Inc 20260501 0 21.15 21.15 21.13 21.13 2400 21.13 down down correct
BCE-PD.TO BCE Inc 20260501 0 20.87 21 20.86 21 41420 21 up up correct
BCE-PE.TO BCE Inc 20260501 0 20.85 20.85 20.85 20.85 100 20.85
BCE-PF.TO BCE Inc 20260501 0 22.76 22.77 22.75 22.75 400 22.75 down down correct
BCE-PG.TO BCE Inc 20260501 0 22.36 22.36 22.33 22.36 1800 22.36
BCE-PH.TO BCE Inc 20260501 0 21.15 21.15 21.15 21.15 1000 21.15
BCE-PI.TO BCE Inc 20260501 0 21.72 21.72 21.72 21.72 26100 21.72
BCE-PJ.TO BCE Inc 20260501 0 22.25 22.25 22 22 300 22 down up incorrect
BCE-PK.TO BCE Inc 20260501 0 21.2 21.27 21.19 21.27 2800 21.27 up up correct
BCE-PL.TO BCE Inc 20260501 0 20.75 20.75 20.75 20.75 0 20.75
BCE-PM.TO BCE Inc 20260501 0 21.98 21.99 21.89 21.99 2000 21.99 up up correct
BCE-PQ.TO BCE Inc 20260501 0 25.7 25.7 25.7 25.7 0 25.7
BCE-PR.TO BCE Inc 20260501 0 20.75 20.75 20.75 20.75 0 20.75
BCE-PS.TO BCE Inc 20260501 0 21.9 21.9 21.9 21.9 0 21.9
BCE-PT.TO BCE Inc 20260501 0 21.25 21.25 21.25 21.25 1600 21.25
BCE-PZ.TO BCE Inc 20260501 0 21.72 21.77 21.72 21.77 500 21.77 up up correct
BCE.TO BCE Inc 20260501 0 32.31 32.62 32.16 32.56 1889375 32.56 up down incorrect
BDGI.TO Badger Infrastructure Solutions Ltd 20260501 0 71.66 78.5 71.66 78.36 464804 78.36 up up correct
BDI.TO Black Diamond Group Limited 20260501 0 16.25 17.01 16.2 16.7 580868 16.7 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260501 0 25.04 25.04 24.83 24.83 500 24.83 down down correct
BDT.TO Bird Construction Inc 20260501 0 50.12 51.74 49.89 51.63 361300 51.63 up down incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260501 0 67.88 68.595 67.33 67.37 157096 67.37 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260501 0 25.4 25.5 25.4 25.5 1318 25.5 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260501 0 46.16 46.73 44.61 45.35 395938 45.35 down down correct
BEPC.TO Brookfield Renewable Corporation 20260501 0 49.52 49.52 47.36 47.83 431800 47.83 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260501 0 15.93 15.93 15.93 15.93 600 15.93
BFIN-U.TO Brompton North American Financials Dividend ETF 20260501 0 30.09 30.09 30.09 30.09 0 30.09
BFIN.TO Brompton North American Financials Dividend ETF 20260501 0 27.11 27.11 27.11 27.11 0 27.11
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260501 0 37.15 37.15 37.15 37.15 0 37.15
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260501 0 6.74 6.88 6.71 6.74 9478 6.74
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260501 0 36.41 36.41 36.41 36.41 0 36.41
BGU.TO Bristol Gate Concentrated US Equity ETF 20260501 0 49.55 49.55 49.35 49.35 2191 49.35 down up incorrect
BHC.TO Bausch Health Companies Inc 20260501 0 7.78 7.78 7.3 7.67 488868 7.67 down up incorrect
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260501 0 25.75 25.75 25.75 25.75 150 25.75
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260501 0 25.67 25.67 25.6 25.63 3500 25.63 down down correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260501 0 48.89 49.45 47.99 49.2 383227 49.2 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260501 0 50.61 51.27 49.4 50.86 390980 50.86 up up correct
BIR.TO Birchcliff Energy Ltd 20260501 0 6.42 6.43 6.3 6.41 685083 6.41 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260501 0 20.7 20.74 20.5 20.67 41626 20.67 down down correct
BK-PA.TO BK-PA 20260501 0 10.3 10.35 10.3 10.35 24908 10.35 up up correct
BK.TO Canadian Banc Corp 20260501 0 14.93 14.93 14.71 14.81 128400 14.81 down down correct
BKI.TO Black Iron Inc 20260501 0 0.095 0.1 0.095 0.1 42093 0.1 up up correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260501 0 42.88 42.88 42.88 42.88 0 42.88
BLDP.TO Ballard Power Systems Inc 20260501 0 4.65 4.66 4.48 4.6 629361 4.6 down up incorrect
BLN.TO Blackline Safety Corp 20260501 0 8.95 9.055 8.95 8.99 136663 8.99 up down incorrect
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260501 0 26.72 26.72 26.72 26.72 0 26.72
BLX.TO Boralex Inc 20260501 0 36.78 36.99 36.73 36.88 254885 36.88 up up correct
BMO-PE.TO Bank of Montreal 20260501 0 26.79 26.8 26.7 26.8 3120 26.8 up up correct
BMO.TO Bank of Montreal 20260501 0 207.69 208.49 205.94 207.41 2065302 207.41 down up incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260501 0 17.73 17.73 17.66 17.66 53000 17.66 down down correct
BNE.TO Bonterra Energy Corp 20260501 0 7.2 7.25 6.91 7.18 55656 7.18 down down correct
BNG.TO Bengal Energy Ltd 20260501 0 0.04 0.04 0.035 0.035 31413 0.035 down down correct
BNK-PA.TO Big Banc Split Corp 20260501 0 10.9 10.9 10.9 10.9 0 10.9
BNS.TO The Bank of Nova Scotia 20260501 0 105.78 106.585 105.2 106.05 4234871 106.05 up up correct
BOS.TO AirBoss of America Corp 20260501 0 6.96 6.96 6.56 6.74 27684 6.74 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260501 0 24.85 25 24.75 24.8 35287 24.8 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260501 0 21.47 21.47 21.39 21.45 16185 21.45 down up incorrect
BPO-PC.TO Brookfield Office Properties Inc 20260501 0 25.17 25.2 25.17 25.2 5600 25.2 up down incorrect
BPO-PE.TO BPO-PE 20260501 0 23.55 23.55 23.47 23.49 63700 23.49 down up incorrect
BPO-PG.TO BPO-PG 20260501 0 22.79 22.8 22.64 22.7 12350 22.7 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260501 0 21.95 21.95 21.85 21.85 1600 21.85 down up incorrect
BPO-PN.TO Brookfield Office Properties Inc 20260501 0 21.48 21.5 21.35 21.35 17800 21.35 down up incorrect
BPO-PP.TO Brookfield Office Properties Inc 20260501 0 20.8 20.86 20.78 20.86 10900 20.86 up up correct
BPO-PR.TO BPO-PR 20260501 0 22.06 22.06 21.93 21.93 5900 21.93 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260501 0 22.89 23.02 22.81 23 3500 23 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20260501 0 11.79 11.8 11.79 11.8 300 11.8 up up correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260501 0 22.5 22.5 22.5 22.5 1000 22.5
BPS-PA.TO BPS-PA 20260501 0 25.5 25.5 25.5 25.5 100 25.5
BPS-PB.TO BPS-PB 20260501 0 25.05 25.05 25.05 25.05 0 25.05
BPS-PC.TO BPS-PC 20260501 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260501 0 25.02 25.02 25.02 25.02 0 25.02
BR.TO Big Rock Brewery Inc 20260501 0 0.78 0.78 0.78 0.78 519 0.78
BRAG.TO Bragg Gaming Group Inc 20260501 0 2.76 2.79 2.62 2.78 7950 2.78 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260501 0 14.19 14.3 13.98 14.01 12501 14.01 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260501 0 34.9 34.9 34.7 34.73 5306 34.73 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260501 0 23.5 23.5 23.5 23.5 300 23.5
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260501 0 22.14 22.14 22.14 22.14 100 22.14
BRF-PC.TO BRF-PC 20260501 0 25.79 25.8 25.79 25.8 1716 25.8 up down incorrect
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260501 0 21.58 21.58 21.58 21.58 0 21.58
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260501 0 21.99 21.99 21.99 21.99 0 21.99
BRY.TO Bri-Chem Corp 20260501 0 0.355 0.355 0.355 0.355 500 0.355
BSKT.TO Manulife Smart Core Bond ETF 20260501 0 8.63 8.67 8.63 8.66 29200 8.66 up up correct
BSX.TO Belo Sun Mining Corp 20260501 0 1.2 1.38 1.2 1.32 1008192 1.32 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260501 0 3.92 3.92 3.88 3.89 38242 3.89 down up incorrect
BTCC-B.TO Purpose Bitcoin ETF 20260501 0 14.75 14.9 14.75 14.84 362170 14.84 up down incorrect
BTCC-U.TO Purpose Bitcoin ETF 20260501 0 13.83 13.94 13.83 13.84 7103 13.84 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260501 0 13.86 13.96 13.82 13.87 229490 13.87 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260501 0 16.68 16.68 16.6 16.6 5392 16.6 down up incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20260501 0 15.44 15.6 15.44 15.53 110856 15.53 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260501 0 14.44 14.55 14.44 14.45 5413 14.45 up down incorrect
BTE.TO Baytex Energy Corp 20260501 0 6.8 6.86 6.63 6.79 4921487 6.79 down down correct
BTO.TO B2Gold Corp 20260501 0 6.1 6.18 5.92 5.93 3639855 5.93 down down correct
BU.TO Burcon NutraScience Corporation 20260501 0 2.39 2.39 2.28 2.29 3586 2.29 down down correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260501 0 10.13 10.13 10.13 10.13 0 10.13
BYD.TO Boyd Group Services Inc 20260501 0 167.47 168.28 165.76 166.26 36685 166.26 down down correct
BYL.TO Baylin Technologies Inc 20260501 0 0.26 0.265 0.26 0.26 4697 0.26
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260501 0 19.94 19.97 19.94 19.97 18300 19.97 up down incorrect
CAE.TO CAE Inc 20260501 0 35.62 35.73 34.99 35.15 508788 35.15 down up incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260501 0 43.93 44.09 43.93 44.07 1200 44.07 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260501 0 47.46 47.46 47.46 47.46 6400 47.46
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260501 0 18.73 18.73 18.73 18.73 0 18.73
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260501 0 16.46 16.46 16.46 16.46 0 16.46
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260501 0 13.91 14.15 13.9 14.04 12600 14.04 up down incorrect
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260501 0 36.68 36.86 36.47 36.51 184616 36.51 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260501 0 31.99 31.99 31.99 31.99 0 31.99
CAS.TO Cascades Inc 20260501 0 10.8 10.84 10.71 10.8 146947 10.8
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260501 0 17.9 17.95 17.9 17.95 17800 17.95 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20260501 0 9.15 9.19 9.15 9.18 4117 9.18 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260501 0 18.4 18.41 18.38 18.4 21638 18.4
CCA.TO Cogeco Communications Inc 20260501 0 63.25 63.54 62.7 63.48 186346 63.48 up down incorrect
CCBI.TO CIBC Canadian Bond Index Fund 20260501 0 17.95 17.98 17.95 17.98 1005 17.98 up down incorrect
CCEI.TO CIBC Canadian Equity Index ETF 20260501 0 36.85 36.95 36.85 36.94 2925 36.94 up down incorrect
CCL-B.TO CCL Industries Inc 20260501 0 85.68 86.375 84.25 84.92 281989 84.92 down down correct
CCM.TO Canagold Resources Ltd 20260501 0 0.52 0.56 0.52 0.55 54811 0.55 up up correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260501 0 18.04 18.06 18.04 18.05 702 18.05 up up correct
CCO.TO Cameco Corporation 20260501 0 165.46 166.09 160.08 163.66 560666 163.66 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260501 0 17.71 17.74 17.71 17.74 4300 17.74 up up correct
CCS-PC.TO CCS-PC 20260501 0 23.2 23.2 23.15 23.2 1500 23.2
CDIV.TO Manulife Smart Dividend ETF 20260501 0 21.02 21.02 20.95 20.97 7807 20.97 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260501 0 16.6 16.6 16.6 16.6 0 16.6
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260501 0 17.09 17.09 17.09 17.09 0 17.09
CEF-U.TO Sprott Physical Gold and Silver Trust 20260501 0 47.87 48.59 47.87 47.97 5500 47.97 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20260501 0 64.62 65.74 64.62 65.065 74135 65.065 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260501 0 27.3 27.3 27.3 27.3 260 27.3
CEU.TO CES Energy Solutions Corp 20260501 0 19.3 19.36 18.9 19.24 410455 19.24 down up incorrect
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260501 0 30.42 30.7 30.42 30.58 21500 30.58 up down incorrect
CF-PA.TO Canaccord Genuity Group Inc 20260501 0 23.38 23.38 23.38 23.38 0 23.38
CF-PC.TO Canaccord Genuity Group Inc 20260501 0 25.2 25.2 25.05 25.1 1265 25.1 down down correct
CF.TO Canaccord Genuity Group Inc 20260501 0 11.85 12.12 11.75 12.09 121248 12.09 up up correct
CFF.TO Conifex Timber Inc 20260501 0 0.11 0.115 0.11 0.115 27575 0.115 up up correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260501 0 16.6 16.6 16.6 16.6 0 16.6
CFP.TO Canfor Corporation 20260501 0 12.06 12.43 12.06 12.15 156202 12.15 up up correct
CFW.TO Calfrac Well Services Ltd 20260501 0 5.22 5.42 5.22 5.41 37486 5.41 up up correct
CG.TO Centerra Gold Inc 20260501 0 23.58 23.7 23.05 23.48 746772 23.48 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260501 0 30.66 30.66 30.66 30.66 9640 30.66
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260501 0 17.38 17.4 17.38 17.39 5165 17.39 up down incorrect
CGG.TO China Gold International Resources Corp. Ltd 20260501 0 28.93 29.56 28.92 29.01 62679 29.01 up down incorrect
CGI.TO Canadian General Investments Limited 20260501 0 51.5 51.5 50.25 50.86 706 50.86 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260501 0 52.09 52.88 52.09 52.31 10591 52.31 up up correct
CGL.TO iShares Gold Bullion ETF 20260501 0 35.18 35.65 35.14 35.22 74294 35.22 up down incorrect
CGLO.TO CIBC Global Growth ETF 20260501 0 31.15 31.16 30.86 30.86 7087 30.86 down up incorrect
CGO.TO Cogeco Inc 20260501 0 62.53 63.77 62.53 63.66 33632 63.66 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260501 0 32.88 32.89 32.88 32.89 918 32.89 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260501 0 25.41 25.47 25.41 25.47 1103 25.47 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260501 0 21.86 21.86 21.86 21.86 103 21.86
CGX.TO Cineplex Inc 20260501 0 11.23 11.33 11.09 11.27 163661 11.27 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260501 0 18.83 19.02 18.62 18.66 79094 18.66 down down correct
CGY.TO Calian Group Ltd 20260501 0 70.69 71.51 70.35 71.3 17148 71.3 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260501 0 17.2 17.49 17.12 17.3 286246 17.3 up down incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260501 0 29.69 29.69 29.58 29.58 850 29.58 down up incorrect
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260501 0 15.36 15.45 15.07 15.14 753400 15.14 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260501 0 71.9 72.67 71.68 72.32 25242 72.32 up up correct
CHR.TO Chorus Aviation Inc 20260501 0 23.21 23.88 23.21 23.88 33087 23.88 up up correct
CIA.TO Champion Iron Limited 20260501 0 4.75 4.79 4.71 4.78 193497 4.78 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260501 0 53.64 54.38 53.64 54.26 3290 54.26 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260501 0 16.96 16.99 16.91 16.95 5771 16.95 down down correct
CIEI.TO CIBC International Equity Index ETF 20260501 0 30.05 30.08 30.05 30.08 418 30.08 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20260501 0 29.61 29.61 29.58 29.58 2795 29.58 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260501 0 69.22 69.48 69.09 69.44 25797 69.44 up up correct
CIGI.TO Colliers International Group Inc 20260501 0 142.91 144.26 140.89 141.09 101935 141.09 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260501 0 34.17 34.34 34.16 34.22 6029 34.22 up up correct
CINT.TO CIBC International Equity ETF 20260501 0 23.32 23.36 23.26 23.27 9540 23.27 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260501 0 32.88 33.12 32.88 33.05 2216 33.05 up up correct
CIU-PA.TO CIU-PA 20260501 0 21.08 21.08 21.08 21.08 0 21.08
CIU-PC.TO CIU-PC 20260501 0 20.01 20.01 20.01 20.01 0 20.01
CJ.TO Cardinal Energy Ltd 20260501 0 12.3 12.42 12.07 12.37 1187534 12.37 up down incorrect
CJR-B.TO Corus Entertainment Inc 20260501 0 0.03 0.035 0.03 0.035 29057 0.035 up down incorrect
CJT.TO Cargojet Inc 20260501 0 79.41 79.41 77.33 77.62 102881 77.62 down down correct
CKI.TO Clarke Inc 20260501 0 26.5 26.5 24.5 24.65 5600 24.65 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260501 0 17.49 17.52 17.48 17.52 28052 17.52 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260501 0 17.3 17.34 17.3 17.34 14900 17.34 up up correct
CLML.TO CI Global Climate Leaders Fund 20260501 0 53.51 53.67 53.32 53.53 13740 53.53 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20260501 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260501 0 552.31 579.16 543.55 569.51 344676 569.51 up up correct
CM-PS.TO CM-PS 20260501 0 25.71 25.71 25.71 25.71 150 25.71
CM.TO Canadian Imperial Bank of Commerce 20260501 0 151.48 153.71 150.74 152.5 1903904 152.5 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260501 0 34.6 34.66 34.6 34.66 3300 34.66 up up correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260501 0 45.2 45.34 45.2 45.25 1254 45.25 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260501 0 18.9 18.9 18.9 18.9 0 18.9
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260501 0 18.11 18.11 18.11 18.11 100 18.11
CMDO.TO CI Alternative Diversified Opportunities Fund 20260501 0 20.13 20.13 20.13 20.13 509 20.13
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260501 0 19.74 19.74 19.74 19.74 0 19.74
CMG.TO Computer Modelling Group Ltd 20260501 0 4.03 4.05 3.975 4 131716 4 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260501 0 43.47 44.15 43.47 43.83 19113 43.83 up up correct
CMR.TO iShares Premium Money Market ETF 20260501 0 50.03 50.03 50.02 50.03 84100 50.03
CNAO.TO CI Alternative North American Opportunities Fund 20260501 0 32.32 32.32 32.32 32.32 0 32.32
CNQ.TO Canadian Natural Resources Limited 20260501 0 64.29 64.7 62.97 63.88 9006225 63.88 down down correct
CNR.TO Canadian National Railway Company 20260501 0 153.17 153.75 152.04 152.19 754105 152.19 down down correct
CNT.TO Century Global Commodities Corporation 20260501 0 0.04 0.04 0.035 0.035 9400 0.035 down down correct
COMM.TO BMO Global Communications Index ETF 20260501 0 47.46 47.58 47.46 47.58 925 47.58 up up correct
COW.TO iShares Global Agriculture Index ETF 20260501 0 74.05 74.05 73.69 73.69 4428 73.69 down down correct
CP.TO Canadian Pacific Railway Limited 20260501 0 118.5 118.68 116.92 117.16 982583 117.16 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260501 0 17.99 18.11 17.6 17.86 23400 17.86 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260501 0 17.76 17.76 17.76 17.76 0 17.76
CPX-PA.TO CPX-PA 20260501 0 23.01 23.1 23.01 23.09 1425 23.09 up up correct
CPX-PC.TO CPX-PC 20260501 0 26.1 26.1 26.1 26.1 0 26.1
CPX-PE.TO CPX-PE 20260501 0 25.86 26.04 25.86 26.04 2000 26.04 up up correct
CPX.TO Capital Power Corporation 20260501 0 64.99 65.75 63.72 63.9 448533 63.9 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260501 0 1.84 1.865 1.825 1.84 18317 1.84
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260501 0 20.82 20.82 20.82 20.82 0 20.82
CRED.TO CI Alternative Investment Grade Credit Fund 20260501 0 20.1 20.1 20.1 20.1 1800 20.1
CRON.TO Cronos Group Inc 20260501 0 3.65 3.69 3.59 3.61 79762 3.61 down down correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260501 0 17.03 17.09 16.81 16.89 105753 16.89 down down correct
CRRX.TO CareRx Corporation 20260501 0 3.65 3.705 3.65 3.69 8608 3.69 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20260501 0 17.58 17.62 17.43 17.51 121700 17.51 down down correct
CRWN.TO Crown Capital Partners Inc 20260501 0 0.6 0.6 0.6 0.6 0 0.6
CS.TO Capstone Mining Corp 20260501 0 11.34 11.45 11.2 11.26 3331993 11.26 down down correct
CSAV.TO CI High Interest Savings ETF 20260501 0 50.04 50.04 50.03 50.035 26570 50.035 down up incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20260501 0 21.75 22.11 21.75 22.11 1186 22.11 up up correct
CSH-UN.TO Chartwell Retirement Residences 20260501 0 21.56 21.93 21.47 21.77 365268 21.77 up up correct
CSU.TO Constellation Software Inc 20260501 0 2503.45 2520.345 2436.48 2441.95 39405 2441.95 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260501 0 14.63 14.79 14.61 14.77 2793 14.77 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260501 0 14.34 14.34 14.15 14.17 2208 14.17 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260501 0 188.82 191.9 188 189.16 109000 189.16 up down incorrect
CTC.TO Canadian Tire Corporation Limited 20260501 0 219 219 219 219 171 219
CTX.TO Crescita Therapeutics Inc 20260501 0 0.76 0.76 0.76 0.76 14500 0.76
CU-PC.TO CU-PC 20260501 0 25.22 25.22 25.06 25.06 700 25.06 down up incorrect
CU-PD.TO CU-PD 20260501 0 22.22 22.29 22.22 22.28 600 22.28 up up correct
CU-PE.TO Canadian Utilities Limited 20260501 0 22.15 22.15 22.15 22.15 0 22.15
CU-PF.TO Canadian Utilities Limited 20260501 0 20.81 21 20.81 21 3343 21 up up correct
CU-PG.TO CU-PG 20260501 0 20.6 20.61 20.57 20.57 500 20.57 down down correct
CU-PH.TO Canadian Utilities Limited 20260501 0 24.25 24.25 24.25 24.25 700 24.25
CU.TO Canadian Utilities Limited 20260501 0 48.51 49.18 48.19 48.43 438023 48.43 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260501 0 57.98 58.14 57.98 58.14 900 58.14 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20260501 0 38.75 38.8 38.74 38.74 2675 38.74 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260501 0 14.5 14.5 14.5 14.5 100 14.5
CVD.TO iShares Convertible Bond Index ETF 20260501 0 18.09 18.09 18 18 800 18 down down correct
CVE.TO Cenovus Energy Inc 20260501 0 39.51 39.88 38.54 39.82 4938976 39.82 up up correct
CVG.TO Clairvest Group Inc 20260501 0 75.03 75.03 75.03 75.03 0 75.03
CWEB.TO Charlotte's Web Holdings Inc 20260501 0 0.76 0.78 0.72 0.72 75265 0.72 down down correct
CWL.TO The Caldwell Partners International Inc 20260501 0 0.93 0.93 0.93 0.93 24000 0.93
CWW.TO iShares Global Water Index ETF 20260501 0 64.77 65.13 64.61 64.61 1123 64.61 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260501 0 10.45 10.45 10.43 10.43 3907 10.43 down up incorrect
CXI.TO Currency Exchange International Corp 20260501 0 24.75 24.75 24.4 24.7 1594 24.7 down down correct
CYB.TO Cymbria Corporation 20260501 0 89 89 86.395 87.25 14386 87.25 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260501 0 60.73 61.86 60.73 61.86 485 61.86 up up correct
CYBR-U.TO Evolve Cyber Security Index Fund 20260501 0 60.54 60.54 60.52 60.52 6200 60.52 down down correct
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260501 0 51.87 52.2 51.87 52 1700 52 up down incorrect
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260501 0 26.81 26.88 26.76 26.85 13800 26.85 up down incorrect
D-UN.TO Dream Office Real Estate Investment Trust 20260501 0 16.75 17.12 16.75 16.89 3503 16.89 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260501 0 32.38 32.38 32.38 32.38 100 32.38
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260501 0 28.59 28.72 28.59 28.72 1400 28.72 up up correct
DBM.TO Doman Building Materials Group Ltd 20260501 0 10.33 10.33 10.25 10.26 66696 10.26 down down correct
DBO.TO D-BOX Technologies Inc 20260501 0 0.84 0.87 0.83 0.86 469007 0.86 up up correct
DC-A.TO Dundee Corporation 20260501 0 4.12 4.16 4.06 4.06 80569 4.06 down down correct
DCBO.TO Docebo Inc 20260501 0 26.21 28.25 26 28 131440 28 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260501 0 18.45 18.45 18.45 18.45 2142 18.45
DCM.TO DATA Communications Management Corp 20260501 0 1.63 1.65 1.62 1.64 43054 1.64 up down incorrect
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260501 0 22.19 22.29 22.12 22.29 2634 22.29 up up correct
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260501 0 18.98 18.98 18.98 18.98 1401 18.98
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260501 0 17.74 17.74 17.74 17.74 5019 17.74
DF-PA.TO DF-PA 20260501 0 10.63 10.69 10.63 10.69 26825 10.69 up up correct
DF.TO Dividend 15 Split Corp. II 20260501 0 8.01 8.04 8.01 8.03 62600 8.03 up up correct
DFN-PA.TO DFN-PA 20260501 0 10.49 10.54 10.49 10.54 78264 10.54 up up correct
DFN.TO Dividend 15 Split Corp 20260501 0 7.95 7.96 7.79 7.82 599200 7.82 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260501 0 60.75 60.75 60.57 60.57 487 60.57 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260501 0 53.26 53.26 53.18 53.18 1027 53.18 down down correct
DGS-PA.TO DGS-PA 20260501 0 10.5 10.57 10.5 10.57 40226 10.57 up up correct
DGS.TO Dividend Growth Split Corp 20260501 0 8.36 8.36 8.27 8.28 65455 8.28 down down correct
DHT-U.TO DRI Healthcare Trust 20260501 0 12.08 12.08 12.08 12.08 0 12.08
DHT-UN.TO DRI Healthcare Trust 20260501 0 16.52 16.52 16.2 16.35 51500 16.35 down down correct
DIAM.TO Star Diamond Corporation 20260501 0 0.03 0.03 0.025 0.03 41002 0.03
DII-B.TO Dorel Industries Inc 20260501 0 1.65 1.66 1.64 1.66 1537 1.66 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260501 0 13.73 13.85 13.67 13.72 453395 13.72 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260501 0 44.61 44.61 44.61 44.61 0 44.61
DIV.TO Diversified Royalty Corp 20260501 0 4.28 4.31 4.255 4.3 228710 4.3 up up correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260501 0 17.75 17.75 17.75 17.75 0 17.75
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260501 0 10.14 10.15 10.14 10.15 929496 10.15 up up correct
DLR.TO Horizons US Dollar Currency ETF 20260501 0 13.77 13.8 13.76 13.795 1382088 13.795 up up correct
DML.TO Denison Mines Corp 20260501 0 5.18 5.18 4.98 5.1 2953453 5.1 down down correct
DND.TO Dye & Durham Limited 20260501 0 3.48 3.5 3.44 3.5 60413 3.5 up up correct
DNG.TO Dynacor Gold Mines Inc 20260501 0 5.89 6.08 5.83 6.08 98713 6.08 up up correct
DOL.TO Dollarama Inc 20260501 0 173.68 175.18 173.11 174 377168 174 up down incorrect
DOO.TO BRP Inc 20260501 0 76.07 76.84 75.01 75.64 172241 75.64 down down correct
DPM.TO Dundee Precious Metals Inc 20260501 0 45.26 46.14 45.14 45.4 498725 45.4 up up correct
DR.TO Medical Facilities Corporation 20260501 0 17.15 17.19 17.04 17.19 6333 17.19 up down incorrect
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260501 0 18.59 18.59 18.59 18.59 0 18.59
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260501 0 44.41 44.6 44.41 44.43 19661 44.43 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260501 0 31.35 31.39 31.28 31.28 4223 31.28 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260501 0 31.09 31.27 31.07 31.09 4381 31.09
DRM.TO Dream Unlimited Corp 20260501 0 18.73 18.8 18.395 18.42 18821 18.42 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260501 0 43.76 43.76 43.73 43.74 1955 43.74 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260501 0 34.04 34.06 34.04 34.06 1307 34.06 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260501 0 26.4 26.4 26.4 26.4 0 26.4
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260501 0 51.97 52 51.97 52 3152 52 up down incorrect
DRT.TO DIRTT Environmental Solutions Ltd 20260501 0 0.8 0.8 0.8 0.8 4055 0.8
DRX.TO ADF Group Inc 20260501 0 10.01 10.42 9.95 10.3 75400 10.3 up up correct
DS.TO Dividend Select 15 Corp 20260501 0 7.52 7.63 7.52 7.56 2400 7.56 up down incorrect
DSG.TO The Descartes Systems Group Inc 20260501 0 98.79 102.08 98.21 99.45 222061 99.45 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260501 0 17.81 17.81 17.8 17.8 1700 17.8 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20260501 0 46.84 46.85 46.8 46.84 1500 46.84
DXEM.TO Dynamic Active Emerging Markets ETF 20260501 0 16.07 16.07 16.07 16.07 0 16.07
DXF.TO Dynamic Active Global Financial Services ETF 20260501 0 50.05 50.175 50.05 50.14 1000 50.14 up up correct
DXG.TO Dynamic Active Global Dividend ETF 20260501 0 83.54 83.96 83.46 83.77 4623 83.77 up up correct
DXIF.TO Dynamic Active International ETF 20260501 0 33.9 33.96 33.9 33.95 1202 33.95 up down incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20260501 0 26.41 26.49 26.41 26.49 765 26.49 up down incorrect
DXO.TO Dynamic Active Crossover Bond ETF 20260501 0 19.51 19.51 19.51 19.51 0 19.51
DXP.TO Dynamic Active Preferred Shares ETF 20260501 0 26.23 26.23 26.12 26.12 6531 26.12 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260501 0 25.42 25.44 25.4 25.44 2000 25.44 up up correct
DXT.TO Dexterra Group Inc 20260501 0 11.73 12.16 11.73 12.03 24338 12.03 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260501 0 78.5 78.5 78.5 78.5 519 78.5
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260501 0 19.72 19.72 19.69 19.72 3900 19.72
DXW.TO Dynamic Active International Dividend ETF 20260501 0 26.02 26.03 26.02 26.03 400 26.03 up up correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260501 0 13.21 13.21 13.21 13.21 0 13.21
DYA.TO dynaCERT Inc 20260501 0 0.14 0.14 0.135 0.14 56176 0.14
E.TO Enterprise Group Inc 20260501 0 1.48 1.51 1.45 1.48 112614 1.48
EARN.TO Evolve Active Global Fixed Income Fund 20260501 0 48.1 48.1 48.1 48.1 0 48.1
EBIT-U.TO Bitcoin ETF 20260501 0 27.56 27.56 27.23 27.23 3552 27.23 down down correct
EBIT.TO Bitcoin ETF CAD 20260501 0 36.99 37.41 36.99 37.21 9014 37.21 up up correct
ECO.TO EcoSynthetix Inc 20260501 0 3.16 3.24 3.16 3.21 4042 3.21 up up correct
EDGE-U.TO Evolve Innovation Index Fund 20260501 0 24.33 24.33 24.33 24.33 0 24.33
EDGE.TO Evolve Innovation Index Fund 20260501 0 45.79 45.79 45.79 45.79 144 45.79
EDGF.TO Brompton European Dividend Growth ETF 20260501 0 11.36 11.36 11.36 11.36 0 11.36
EDR.TO Endeavour Silver Corp 20260501 0 12.49 12.75 12.29 12.53 689749 12.53 up up correct
EDT.TO Spectral Medical Inc 20260501 0 1.36 1.385 1.35 1.36 28886 1.36
EDV.TO Endeavour Mining plc 20260501 0 78 80.55 77.1 79.65 471717 79.65 up down incorrect
EFN.TO Element Fleet Management Corp 20260501 0 32.34 32.53 31.99 32.01 374284 32.01 down down correct
EFR.TO Energy Fuels Inc 20260501 0 29.27 29.59 28.18 29.49 816366 29.49 up up correct
EFX.TO Enerflex Ltd 20260501 0 36.2 37.02 35.96 36.9 373974 36.9 up up correct
EGIF.TO Exemplar Growth and Income Fund 20260501 0 27.94 27.94 27.94 27.94 0 27.94
EGLX.TO Enthusiast Gaming Holdings Inc 20260501 0 0.045 0.045 0.045 0.045 58961 0.045
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260501 0 38.18 38.18 38.18 38.18 0 38.18
EIF.TO Exchange Income Corporation 20260501 0 100.06 101.68 99.85 100.53 193000 100.53 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260501 0 25.55 25.55 25.55 25.55 800 25.55
EIT-PB.TO Canoe EIT Income Fund 20260501 0 25.6 25.6 25.6 25.6 200 25.6
EIT-UN.TO Canoe EIT Income Fund 20260501 0 16.95 17.06 16.92 16.92 198352 16.92 down up incorrect
ELD.TO Eldorado Gold Corporation 20260501 0 41.08 41.185 39.29 40.53 820004 40.53 down down correct
ELEF.TO Silver Elephant Mining Corp 20260501 0 0.165 0.18 0.165 0.18 67100 0.18 up up correct
ELF-PF.TO ELF-PF 20260501 0 23.49 23.49 23.49 23.49 200 23.49
ELF-PG.TO ELF-PG 20260501 0 21.2 21.2 21.2 21.2 0 21.2
ELF-PH.TO E-L Financial Corporation Limited 20260501 0 24.2 24.2 24.2 24.2 100 24.2
ELF.TO E-L Financial Corporation Limited 20260501 0 16.96 17.16 16.96 17.08 39257 17.08 up up correct
ELR.TO Eastern Platinum Limited 20260501 0 0.47 0.57 0.47 0.55 857997 0.55 up up correct
EMA-PA.TO Emera Incorporated 20260501 0 22.4 22.4 22.2 22.2 4625 22.2 down down correct
EMA-PC.TO Emera Incorporated 20260501 0 25.77 25.77 25.7 25.7 2000 25.7 down down correct
EMA-PE.TO EMA-PE 20260501 0 20.9 20.9 20.9 20.9 0 20.9
EMA-PF.TO Emera Incorporated 20260501 0 25.3 25.79 25.11 25.2 1425 25.2 down down correct
EMA-PH.TO Emera Incorporated 20260501 0 26.19 26.25 26.07 26.16 13225 26.16 down down correct
EMA.TO Emera Incorporated 20260501 0 71.57 72.5 71.57 72.1 670351 72.1 up up correct
EMP-A.TO Empire Company Limited 20260501 0 46.61 47.05 46.33 46.68 122657 46.68 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260501 0 40.03 40.09 39.94 39.94 900 39.94 down up incorrect
ENB-PA.TO ENB-PA 20260501 0 24.89 24.9 24.89 24.9 2180 24.9 up up correct
ENB-PB.TO ENB-PB 20260501 0 22.5 22.68 22.5 22.67 5600 22.67 up down incorrect
ENB-PD.TO Enbridge Inc 20260501 0 22.48 22.64 22.48 22.64 7512 22.64 up down incorrect
ENB-PF.TO ENB-PF 20260501 0 23.45 23.52 23.43 23.48 7300 23.48 up up correct
ENB-PFA.TO Enbridge Inc 20260501 0 23.87 23.93 23.85 23.93 1756 23.93 up up correct
ENB-PFC.TO Enbridge Inc 20260501 0 23.62 23.64 23.58 23.64 2200 23.64 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260501 0 23.44 23.44 23.42 23.42 4300 23.42 down down correct
ENB-PFG.TO Enbridge Inc 20260501 0 23.85 23.87 23.85 23.87 2300 23.87 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260501 0 25.7 25.7 25.6 25.65 3474 25.65 down down correct
ENB-PFU.TO Enbridge Inc 20260501 0 24.6 24.6 24.59 24.6 6900 24.6
ENB-PFV.TO Enbridge Inc 20260501 0 25.25 25.25 25.14 25.25 800 25.25
ENB-PH.TO ENB-PH 20260501 0 24 24.2 24 24 10800 24
ENB-PJ.TO Enbridge Inc 20260501 0 24.05 24.1 24.01 24.1 41073 24.1 up up correct
ENB-PN.TO ENB-PN 20260501 0 25.24 25.37 25.23 25.37 8400 25.37 up up correct
ENB-PP.TO Enbridge Inc 20260501 0 23.79 24 23.79 24 3500 24 up down incorrect
ENB-PT.TO ENB-PT 20260501 0 24.65 24.67 24.65 24.67 11645 24.67 up down incorrect
ENB-PV.TO Enbridge Inc 20260501 0 24.88 25 24.88 24.98 2805 24.98 up up correct
ENB-PY.TO Enbridge Inc 20260501 0 22.55 22.71 22.55 22.68 4100 22.68 up up correct
ENB.TO Enbridge Inc 20260501 0 75.13 75.26 74.47 74.58 4773312 74.58 down down correct
ENGH.TO Enghouse Systems Limited 20260501 0 16.99 17.49 16.99 17.39 83906 17.39 up up correct
ENS-PA.TO E Split Corp 20260501 0 10.78 10.8 10.78 10.8 500 10.8 up up correct
ENS.TO E Split Corp 20260501 0 17.21 18.05 17.21 17.88 21500 17.88 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260501 0 10.68 11.04 10.63 10.75 60069 10.75 up up correct
EQB.TO Equitable Group Inc 20260501 0 123.5 125.47 123.43 124.17 81891 124.17 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260501 0 35.01 35.03 34.8 34.83 37000 34.83 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260501 0 30.76 30.76 30.73 30.73 800 30.73 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260501 0 41.89 42 41.83 41.83 71469 41.83 down down correct
EQX.TO Equinox Gold Corp 20260501 0 18.91 19.26 18.61 19.03 1696870 19.03 up up correct
ERD.TO Erdene Resource Development Corporation 20260501 0 6.02 6.04 5.87 5.95 31297 5.95 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260501 0 1.18 1.19 1.18 1.18 6589 1.18
ERO.TO Ero Copper Corp 20260501 0 34.96 35.27 34.16 34.25 358800 34.25 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260501 0 46.98 46.98 46.98 46.98 0 46.98
ESG.TO Invesco S&P 500 ESG Index ETF 20260501 0 51.61 51.66 51.61 51.66 10402 51.66 up down incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260501 0 53.44 53.44 53.44 53.44 0 53.44
ESGB.TO BMO ESG Corporate Bond Index ETF 20260501 0 27.71 27.71 27.71 27.71 0 27.71
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260501 0 41.86 41.96 41.81 41.81 1536 41.81 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260501 0 23.71 23.71 23.7 23.7 200 23.7 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260501 0 59.4 59.4 59.4 59.4 0 59.4
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260501 0 69.59 69.59 69.59 69.59 668 69.59
ESI.TO Ensign Energy Services Inc 20260501 0 3.8 4 3.76 3.95 663496 3.95 up up correct
ESM.TO Euro Sun Mining Inc 20260501 0 0.17 0.19 0.165 0.18 468347 0.18 up up correct
ET.TO Evertz Technologies Limited 20260501 0 15.64 16.27 15.64 16.17 28406 16.17 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260501 0 8.66 8.7 8.62 8.64 56870 8.64 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260501 0 57.57 57.91 57.57 57.72 438 57.72 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260501 0 12.18 12.25 12.18 12.2 2708 12.2 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260501 0 10.36 10.36 10.3 10.33 4289 10.33 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260501 0 11.08 11.2 11.08 11.11 93631 11.11 up down incorrect
ETP.TO First Trust Global Risk Managed Income Index ETF 20260501 0 18.65 18.65 18.65 18.65 0 18.65
EVT.TO Economic Investment Trust Limited 20260501 0 23.29 23.3 23.27 23.3 2800 23.3 up up correct
EXE.TO Extendicare Inc 20260501 0 29.84 30.38 29.34 30.19 218300 30.19 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260501 0 2.66 2.66 2.64 2.66 16514 2.66
FAR.TO Foraco International SA 20260501 0 3.13 3.2 3.07 3.13 115851 3.13
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260501 0 35.03 35.03 35.03 35.03 0 35.03
FC.TO Firm Capital Mortgage Investment Corporation 20260501 0 12.27 12.32 12.24 12.29 55555 12.29 up down incorrect
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260501 0 39.14 39.14 39.01 39.01 6600 39.01 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260501 0 51.36 51.39 51.29 51.33 14174 51.33 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260501 0 22.33 22.33 22.26 22.29 19384 22.29 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260501 0 15.96 15.96 15.94 15.94 321 15.94 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20260501 0 35.53 35.72 35.53 35.62 3600 35.62 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260501 0 28.55 28.55 28.55 28.55 0 28.55
FCIQ.TO Fidelity International High Quality Index ETF 20260501 0 46.29 46.69 46.25 46.26 9121 46.26 down down correct
FCIV.TO Fidelity International Value Index ETF 20260501 0 50.76 51.08 50.76 50.93 38368 50.93 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260501 0 15.25 15.31 15.25 15.3 695 15.3 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260501 0 61.68 61.68 61.68 61.68 0 61.68
FCR-UN.TO First Capital Real Estate Investment Trust 20260501 0 23.39 23.48 23.36 23.38 505290 23.38 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260501 0 52.74 52.74 52.74 52.74 0 52.74
FCSI.TO Franklin ClearBridge Sustainable International Growth Active ETF 20260501 0 26.26 26.28 26.26 26.28 800 26.28 up up correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260501 0 42.2 42.2 42.2 42.2 0 42.2
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260501 0 36.55 36.55 36.55 36.55 0 36.55
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260501 0 68.42 68.43 68.22 68.22 1303 68.22 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260501 0 25.05 25.18 25.05 25.08 42154 25.08 up down incorrect
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260501 0 23.47 23.47 23.39 23.39 2906 23.39 down up incorrect
FDN.TO First Trust Dow Jones Internet ETF 20260501 0 29.4 29.4 29.4 29.4 100 29.4
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260501 0 54.5 54.5 54.5 54.5 1200 54.5
FEC.TO Frontera Energy Corporation 20260501 0 14.7 14.95 14.6 14.89 57604 14.89 up up correct
FF.TO First Mining Gold Corp 20260501 0 0.44 0.465 0.435 0.465 1661268 0.465 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260501 0 25.36 25.4 25.35 25.4 5892 25.4 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260501 0 2330 2335.02 2168.1399 2170.28 160568 2170.28 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260501 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260501 0 10.72 10.74 10.71 10.74 34450 10.74 up up correct
FFN.TO North American Financial 15 Split Corp 20260501 0 9.35 9.37 9.26 9.29 116700 9.29 down up incorrect
FGGE.TO Franklin Global Growth Active ETF 20260501 0 23.93 23.93 23.93 23.93 100 23.93
FGO.TO CI Enhanced Government Bond ETF 20260501 0 9.93 9.93 9.92 9.93 12931 9.93
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260501 0 62.41 62.41 62.31 62.31 445 62.31 down down correct
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260501 0 41.27 41.27 41.27 41.27 0 41.27
FHI.TO CI Health Care Giants Covered Call ETF 20260501 0 10.44 10.44 10.38 10.38 2114 10.38 down down correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260501 0 119.2 119.2 119.2 119.2 0 119.2
FIE.TO iShares Canadian Financial Monthly Income ETF 20260501 0 10.42 10.47 10.39 10.43 97229 10.43 up up correct
FIG.TO CI Investment Grade Bond ETF 20260501 0 9.4 9.44 9.4 9.425 3236 9.425 up up correct
FIH-U.TO Fairfax India Holdings Corporation 20260501 0 17.86 17.86 17 17.37 59421 17.37 down up incorrect
FINO.TO Franklin Innovation Active ETF 20260501 0 31.48 31.48 31.48 31.48 0 31.48
FINT.TO First Trust International Capital Strength ETF 20260501 0 35.565 35.75 35.55 35.75 800 35.75 up up correct
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260501 0 18.01 18.01 17.97 17.97 500 17.97 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260501 0 17.8 17.8 17.79 17.79 2300 17.79 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260501 0 18.73 18.73 18.7 18.7 3100 18.7 down down correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260501 0 11.95 11.98 11.93 11.93 1277 11.93 down down correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260501 0 19.22 19.22 19.22 19.22 178 19.22
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260501 0 58.67 58.67 58.67 58.67 0 58.67
FM.TO First Quantum Minerals Ltd 20260501 0 33.04 33.45 32.31 32.34 2495150 32.34 down up incorrect
FNV.TO Franco-Nevada Corporation 20260501 0 311.32 315.24 307.08 307.53 240946 307.53 down down correct
FOOD.TO Goodfood Market Corp 20260501 0 0.185 0.205 0.185 0.2 484507 0.2 up up correct
FORA.TO VerticalScope Holdings Inc 20260501 0 2.65 2.75 2.65 2.66 1051 2.66 up up correct
FPR.TO CI Preferred Share ETF 20260501 0 26.29 26.3 26.29 26.3 3400 26.3 up up correct
FRU.TO Freehold Royalties Ltd 20260501 0 17.94 17.94 17.62 17.89 361061 17.89 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260501 0 8.71 8.95 8.71 8.87 10301 8.87 up down incorrect
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260501 0 10.06 10.06 10.06 10.06 0 10.06
FSB.TO CI Enhanced Short Duration Bond Fund 20260501 0 9.55 9.58 9.55 9.57 10465 9.57 up up correct
FSF.TO CI Global Financial Sector ETF 20260501 0 34.99 34.99 34.99 34.99 210 34.99
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260501 0 16.09 16.09 16.09 16.09 1000 16.09
FST.TO First Trust Canadian Capital Strength ETF 20260501 0 77.23 77.25 77.23 77.25 1186 77.25 up up correct
FSV.TO FirstService Corporation 20260501 0 183.02 184.41 178.67 179.9 133699 179.9 down down correct
FSY.TO Forsys Metals Corp 20260501 0 0.365 0.38 0.36 0.37 175972 0.37 up up correct
FSZ.TO Fiera Capital Corporation 20260501 0 5.72 5.74 5.64 5.65 223416 5.65 down up incorrect
FT.TO Fortune Minerals Limited 20260501 0 0.17 0.175 0.15 0.15 1320539 0.15 down up incorrect
FTG.TO Firan Technology Group Corporation 20260501 0 19.95 20.4 19.95 20.29 58655 20.29 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260501 0 10.73 10.76 10.72 10.76 10415 10.76 up up correct
FTN.TO Financial 15 Split Corp 20260501 0 10.93 10.97 10.83 10.89 133200 10.89 down down correct
FTS-PF.TO Fortis Inc 20260501 0 23.1 23.2 23.1 23.2 300 23.2 up up correct
FTS-PG.TO FTS-PG 20260501 0 25.25 25.25 25.21 25.25 2184 25.25
FTS-PH.TO Fortis Inc 20260501 0 20.34 20.34 20.34 20.34 0 20.34
FTS-PI.TO Fortis Inc 20260501 0 19.15 19.15 19.15 19.15 0 19.15
FTS-PJ.TO Fortis Inc 20260501 0 22.65 22.65 22.65 22.65 250 22.65
FTS-PK.TO Fortis Inc Pref Series K 20260501 0 24.36 24.36 24.36 24.36 800 24.36
FTS-PM.TO Fortis Inc 20260501 0 25.29 25.33 25.28 25.33 2800 25.33 up up correct
FTS.TO Fortis Inc 20260501 0 77.57 78.49 77.43 77.74 604944 77.74 up up correct
FTT.TO Finning International Inc 20260501 0 99.62 100.16 98.45 99.4 198518 99.4 down down correct
FTU-PB.TO FTU-PB 20260501 0 8.3 8.3 8.3 8.3 0 8.3
FTU.TO US Financial 15 Split Corp 20260501 0 0.58 0.58 0.58 0.58 0 0.58
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260501 0 37.67 37.67 37.67 37.67 0 37.67
FURY.TO Fury Gold Mines Limited 20260501 0 0.77 0.8 0.77 0.79 38810 0.79 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20260501 0 13.08 13.21 12.86 12.9 588756 12.9 down down correct
FVL.TO Freegold Ventures Limited 20260501 0 1.15 1.16 1.12 1.15 381067 1.15
FXM.TO CI Morningstar Canada Value Index ETF 20260501 0 38.61 38.61 38.53 38.55 4098 38.55 down down correct
GAU.TO Galiano Gold Inc 20260501 0 3.1 3.215 3.1 3.15 238210 3.15 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260501 0 59.17 59.38 59.17 59.35 3999 59.35 up up correct
GBT.TO BMTC Group Inc 20260501 0 12.93 12.95 12.61 12.61 2000 12.61 down up incorrect
GCBD.TO Guardian Canadian Bond ETF 20260501 0 18.22 18.22 18.21 18.21 7771 18.21 down down correct
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260501 0 49.4 49.4 49.4 49.4 1389 49.4
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260501 0 33.25 33.25 33.25 33.25 0 33.25
GDC.TO Genesis Land Development Corp 20260501 0 3.26 3.3 3.26 3.3 578 3.3 up down incorrect
GDEP-B.TO Guardian Directed Equity Path ETF 20260501 0 17.76 17.76 17.76 17.76 0 17.76
GDL.TO Goodfellow Inc 20260501 0 11.65 11.65 11.59 11.6 19163 11.6 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260501 0 17.22 17.24 17.2 17.23 17800 17.23 up up correct
GDV-PA.TO Global Dividend Growth Split Corp 20260501 0 10.25 10.25 10.21 10.25 329000 10.25
GDV.TO Global Dividend Growth Split Corp 20260501 0 13.42 13.79 13.42 13.68 45000 13.68 up down incorrect
GEI.TO Gibson Energy Inc 20260501 0 29.7 29.93 29.5 29.9 628300 29.9 up down incorrect
GENM.TO Generation Mining Limited 20260501 0 0.63 0.66 0.62 0.65 577223 0.65 up up correct
GEO.TO Geodrill Limited 20260501 0 3.02 3.09 3.02 3.07 8500 3.07 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260501 0 81.21 81.27 81.21 81.24 1453 81.24 up up correct
GFL.TO GFL Environmental Inc 20260501 0 54.43 54.97 52.28 52.36 693422 52.36 down down correct
GGD.TO GoGold Resources Inc 20260501 0 2.63 2.675 2.58 2.64 984980 2.64 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260501 0 69.51 69.59 69.51 69.59 1983 69.59 up up correct
GH.TO Gamehost Inc 20260501 0 13.36 13.425 13.36 13.38 48368 13.38 up up correct
GIB-A.TO CGI Inc 20260501 0 90.05 91.46 89.73 90.41 595639 90.41 up up correct
GIL.TO Gildan Activewear Inc 20260501 0 83.9 85.92 82.51 83.61 551651 83.61 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260501 0 37.89 37.89 37.79 37.79 600 37.79 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260501 0 34.4 34.4 34.4 34.4 0 34.4
GLO.TO Global Atomic Corporation 20260501 0 0.78 0.805 0.78 0.78 706829 0.78
GMX.TO Globex Mining Enterprises Inc 20260501 0 2.29 2.3 2.21 2.23 22000 2.23 down up incorrect
GOLD.TO GoldMining Inc 20260501 0 1.58 1.61 1.555 1.58 203930 1.58
GOOS.TO Canada Goose Holdings Inc 20260501 0 15.45 15.45 15.12 15.34 73621 15.34 down down correct
GRA.TO NanoXplore Inc 20260501 0 2.25 2.25 2.15 2.18 70103 2.18 down down correct
GRC.TO Gold Springs Resource Corp 20260501 0 0.08 0.085 0.08 0.08 24678 0.08
GRID.TO Tantalus Systems Holding Inc 20260501 0 6.37 6.64 6.29 6.35 348718 6.35 down down correct
GRN.TO Greenlane Renewables Inc 20260501 0 0.235 0.24 0.23 0.235 93937 0.235
GRT-UN.TO Granite Real Estate Investment Trust 20260501 0 91.77 93.53 91.77 93.2 89200 93.2 up up correct
GSY.TO goeasy Ltd 20260501 0 33.83 34.4 32.51 32.54 185663 32.54 down down correct
GTE.TO Gran Tierra Energy Inc 20260501 0 12.5 12.61 12.18 12.56 25684 12.56 up up correct
GUD.TO Knight Therapeutics Inc 20260501 0 7.52 7.55 7.44 7.55 33277 7.55 up down incorrect
GURU.TO Guru Organic Energy Corp 20260501 0 4 4.01 3.89 4 10634 4
GVC.TO Glacier Media Inc 20260501 0 0.34 0.34 0.34 0.34 0 0.34
GWO-PG.TO GWO-PG 20260501 0 23.63 23.63 23.42 23.42 600 23.42 down down correct
GWO-PH.TO GWO-PH 20260501 0 21.98 21.98 21.92 21.92 900 21.92 down down correct
GWO-PI.TO Great-West Lifeco Inc 20260501 0 20.68 20.68 20.68 20.68 0 20.68
GWO-PL.TO GWO-PL 20260501 0 24.9 24.95 24.88 24.9 11200 24.9
GWO-PM.TO GWO-PM 20260501 0 25.46 25.46 25.46 25.46 382 25.46
GWO-PN.TO Great-West Lifeco Inc 20260501 0 19.81 19.92 19.81 19.92 1100 19.92 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260501 0 24.27 24.4 24.27 24.4 2400 24.4 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20260501 0 22.98 23.3 22.98 23.3 485 23.3 up up correct
GWO-PR.TO GWO-PR 20260501 0 21.61 21.61 21.6 21.6 400 21.6 down down correct
GWO-PS.TO Great-West Lifeco Inc 20260501 0 23.67 23.7 23.67 23.7 1300 23.7 up up correct
GWO-PT.TO Great-West Lifeco Inc 20260501 0 23.37 23.38 23.18 23.37 3287 23.37
GWO.TO Great-West Lifeco Inc 20260501 0 72.89 73.87 72.68 73.55 566670 73.55 up up correct
H.TO Hydro One Limited 20260501 0 58.36 59 58.33 58.41 584122 58.41 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260501 0 10.16 10.21 10.16 10.21 2100 10.21 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260501 0 35.39 35.39 35.39 35.39 600 35.39
HAD.TO Horizons Active Cdn Bond ETF 20260501 0 8.96 8.96 8.96 8.96 100 8.96
HAF.TO Horizons Active Global Fixed Income ETF 20260501 0 6.96 6.96 6.96 6.96 200 6.96
HAI.TO Haivision Systems Inc 20260501 0 6.55 6.76 6.5 6.5 21220 6.5 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260501 0 30.19 30.19 30.19 30.19 0 30.19
HAZ.TO Horizons Active Global Dividend ETF 20260501 0 43.66 43.66 43.59 43.64 1954 43.64 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260501 0 30.96 30.96 30.74 30.77 2579 30.77 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260501 0 17.98 18 17.97 17.97 6700 17.97 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260501 0 49.97 50.14 49.97 50.1 5394 50.1 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260501 0 12.8 12.8 12.8 12.8 0 12.8
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260501 0 13.06 13.06 13.06 13.06 1177 13.06
HBF.TO Harvest Brand Leaders Plus Income ETF 20260501 0 10.97 11 10.94 10.95 52200 10.95 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260501 0 64.33 65.08 64.33 65.08 753 65.08 up up correct
HBLK.TO Blockchain Technologies ETF 20260501 0 23.29 23.42 23.29 23.3 512 23.3 up up correct
HBM.TO Hudbay Minerals Inc 20260501 0 32.47 32.84 30.99 31.02 1532667 31.02 down down correct
HBP.TO Helix BioPharma Corp 20260501 0 2.03 2.12 1.98 2.11 3609 2.11 up down incorrect
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260501 0 37.93 37.93 37.93 37.93 5100 37.93
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260501 0 42.18 42.42 42 42.16 52900 42.16 down up incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260501 0 11.09 11.09 10.92 11.07 1710 11.07 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260501 0 15.02 15.02 15.02 15.02 300 15.02
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260501 0 31.53 31.53 31.53 31.53 151 31.53
HDGE.TO Accelerate Absolute Return Hedge Fund 20260501 0 27.53 27.53 27.53 27.53 0 27.53
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260501 0 22.17 22.18 22.06 22.12 197700 22.12 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260501 0 37.14 37.14 37.14 37.14 1134 37.14
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260501 0 64.96 64.96 63.62 63.76 1653 63.76 down down correct
HFG.TO Hamilton Global Financials ETF 20260501 0 31.78 31.78 31.78 31.78 300 31.78
HFPC-U.TO Helios Fairfax Partners Corporation 20260501 0 1.92 1.92 1.9 1.9 1208 1.9 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260501 0 10.06 10.06 10.04 10.05 235752 10.05 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260501 0 90.12 90.12 88.85 88.85 1603 88.85 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260501 0 5.49 5.49 5.39 5.39 1600 5.39 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260501 0 22.36 22.52 22.36 22.5 2514 22.5 up up correct
HGY.TO Horizons Gold Yield ETF 20260501 0 16.18 16.32 16.18 16.22 2118 16.22 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260501 0 7.98 7.98 7.97 7.97 1600 7.97 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260501 0 7.63 7.63 7.6 7.6 4497 7.6 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260501 0 6.95 6.95 6.85 6.855 541997 6.855 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260501 0 7.1 7.22 7.1 7.1 17436 7.1
HLF.TO High Liner Foods Incorporated 20260501 0 13.8 13.99 13.75 13.96 23686 13.96 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260501 0 28.97 29.03 28.67 28.98 5853 28.98 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260501 0 35.88 35.95 35.81 35.95 1600 35.95 up up correct
HLS.TO HLS Therapeutics Inc 20260501 0 4.65 4.68 4.65 4.65 13350 4.65
HMM-A.TO Hammond Manufacturing Company Limited 20260501 0 12.99 13.3 12.95 13.2 36123 13.2 up up correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260501 0 5.33 5.33 5.33 5.33 0 5.33
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260501 0 7.32 7.32 7.25 7.3 6893 7.3 down down correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260501 0 9.67 9.67 9.67 9.67 0 9.67
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260501 0 4.97 5.1 4.94 4.96 2477941 4.96 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260501 0 9.88 9.96 9.65 9.925 2644677 9.925 up down incorrect
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260501 0 1.1 1.16 1.09 1.11 13414876 1.11 up down incorrect
HOM-U.TO BSR Real Estate Investment Trust 20260501 0 12.01 12.14 11.85 11.85 1788 11.85 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260501 0 16.37 16.5 16.13 16.32 5372 16.32 down down correct
HOT-U.TO HOT-U 20260501 0 0.47 0.47 0.47 0.47 6800 0.47
HOT-UN.TO American Hotel Income Properties REIT LP 20260501 0 0.47 0.47 0.47 0.47 6801 0.47
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260501 0 25.94 25.96 24.26 25.66 2671739 25.66 down down correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260501 0 5.13 5.13 4.99 5.005 403 5.005 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20260501 0 3.96 3.96 3.875 3.88 6189 3.88 down down correct
HPR.TO Horizons Active Preferred Share ETF 20260501 0 10.61 10.65 10.61 10.65 19700 10.65 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260501 0 289.3 293.34 285.55 289.61 28447 289.61 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260501 0 10.69 10.69 10.58 10.58 223795 10.58 down up incorrect
HSAV.TO Horizons Cash Maximizer ETF 20260501 0 118.14 118.29 118.06 118.29 33864 118.29 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260501 0 87.98 87.98 87.73 87.73 350 87.73 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260501 0 118.76 118.89 118.76 118.88 4981 118.88 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260501 0 21.55 21.55 21.55 21.55 0 21.55
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260501 0 22.48 22.58 22.48 22.58 300 22.58 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260501 0 19.7 19.98 19.7 19.95 36400 19.95 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260501 0 44.02 44.02 44.02 44.02 0 44.02
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260501 0 59.7 59.99 59.7 59.87 11700 59.87 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260501 0 16.88 16.88 16.88 16.88 0 16.88
HUBL.TO Harvest US Bank Leaders Income ETF 20260501 0 14.3 14.36 14.29 14.29 2200 14.29 down down correct
HUC.TO Horizons Crude Oil ETF 20260501 0 26.41 26.41 25.855 26.24 40704 26.24 down down correct
HUG.TO Horizons Gold ETF 20260501 0 33.72 34.28 33.72 34.03 13246 34.03 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260501 0 88.96 88.96 88.96 88.96 100 88.96
HULC.TO Horizons US Large Cap Index ETF 20260501 0 120.49 120.9 120.48 120.55 4404 120.55 up up correct
HUN.TO Horizons Natural Gas ETF 20260501 0 7.71 7.73 7.7 7.73 1080 7.73 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260501 0 61.99 61.99 60.3 61.25 7961 61.25 down down correct
HUT.TO Hut 8 Mining Corp 20260501 0 104.56 107.23 103.25 104.66 728790 104.66 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260501 0 19.9 19.9 19.69 19.82 19600 19.82 down down correct
HUZ.TO Horizons Silver ETF 20260501 0 30.73 31.6 30.73 31.11 11288 31.11 up down incorrect
HWO.TO High Arctic Energy Services Inc 20260501 0 0.83 0.87 0.83 0.86 30857 0.86 up up correct
HWX.TO Headwater Exploration Inc 20260501 0 13.54 13.69 13.15 13.45 944109 13.45 down up incorrect
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260501 0 45.34 45.34 45.24 45.24 1300 45.24 down up incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260501 0 61.56 61.76 61.32 61.46 23979 61.46 down up incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260501 0 54.72 55.22 54.72 54.88 6172 54.88 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260501 0 78.22 78.22 77.8 77.8 568 77.8 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260501 0 79.03 79.81 79.03 79.66 8166 79.66 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260501 0 107.15 108.41 107.15 108.29 23477 108.29 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260501 0 101.38 101.96 101.38 101.67 25346 101.67 up up correct
HXX.TO Horizons Europe 50 Index ETF 20260501 0 67.2 67.2 67.15 67.15 2199 67.15 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260501 0 11.12 11.12 11.08 11.12 500 11.12
IAG.TO iA Financial Corporation Inc 20260501 0 174.76 176.86 173.14 176.75 485465 176.75 up up correct
ICE.TO Canlan Ice Sports Corp 20260501 0 4.2 4.3 4.2 4.3 1831 4.3 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260501 0 9.32 9.34 9.32 9.32 1000 9.32
IFA.TO iFabric Corp 20260501 0 4.25 4.37 4.21 4.25 28383 4.25
IFC-PA.TO Intact Financial Corporation 20260501 0 22.79 22.89 22.79 22.89 2000 22.89 up up correct
IFC-PC.TO Intact Financial Corporation 20260501 0 25.58 25.58 25.58 25.58 400 25.58
IFC-PE.TO Intact Financial Corporation 20260501 0 23.84 23.84 23.84 23.84 0 23.84
IFC-PF.TO Intact Financial Corporation 20260501 0 24.2 24.2 23.8 24.11 2314 24.11 down down correct
IFC-PG.TO Intact Financial Corporation 20260501 0 25.6 25.6 25.6 25.6 1112 25.6
IFC-PI.TO Intact Financial Corporation 20260501 0 24.71 24.71 24.71 24.71 400 24.71
IFC.TO Intact Financial Corporation 20260501 0 262.45 263.99 261 261.66 199361 261.66 down down correct
IFP.TO Interfor Corporation 20260501 0 9.83 10.13 9.74 9.8 266546 9.8 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260501 0 7.6 7.6 7.6 7.6 0 7.6
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260501 0 17.14 17.21 17.12 17.14 2893 17.14
IGB.TO Purpose Global Bond Class 20260501 0 18.04 18.06 18.04 18.04 13200 18.04
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260501 0 16.3 16.3 16.3 16.3 0 16.3
IGM.TO IGM Financial Inc 20260501 0 75.79 76.77 75.34 76.42 388741 76.42 up up correct
III.TO Imperial Metals Corporation 20260501 0 6.67 6.84 6.59 6.68 104581 6.68 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260501 0 13.23 13.23 13.17 13.18 150908 13.18 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260501 0 8.78 8.78 8.78 8.78 400 8.78
IMG.TO IAMGOLD Corporation 20260501 0 22.72 22.97 22.4 22.56 786900 22.56 down down correct
IMO.TO Imperial Oil Limited 20260501 0 176.12 179.94 171.44 174.6 1448900 174.6 down down correct
IMP.TO Intermap Technologies Corporation 20260501 0 1.94 1.99 1.9 1.95 87901 1.95 up up correct
INC-UN.TO Income Financial Trust 20260501 0 8.25 8.25 8.25 8.25 10519 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260501 0 0.84 0.85 0.84 0.85 5647 0.85 up down incorrect
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260501 0 18.35 18.35 18.35 18.35 400 18.35
IPCO.TO International Petroleum Corporation 20260501 0 37.75 38 36.89 37.89 195238 37.89 up up correct
IPO.TO InPlay Oil Corp 20260501 0 17.52 17.78 17.08 17.73 105608 17.73 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260501 0 33.84 33.86 33.765 33.765 900 33.765 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260501 0 37.055 37.06 36.96 36.975 940 36.975 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260501 0 13.17 13.17 13.17 13.17 0 13.17
ITH.TO International Tower Hill Mines Ltd 20260501 0 3.1 3.23 3.1 3.16 61571 3.16 up up correct
IVN.TO Ivanhoe Mines Ltd 20260501 0 11.07 11.2 10.81 10.82 3056977 10.82 down up incorrect
IVQ.TO Invesque Inc 20260501 0 0.125 0.14 0.12 0.14 102795 0.14 up up correct
JAG.TO Jaguar Mining Inc 20260501 0 6.42 6.51 6.33 6.42 67377 6.42
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260501 0 46.03 46.03 46.03 46.03 0 46.03
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260501 0 71.34 71.34 70.97 70.97 584 70.97 down down correct
JOY.TO Journey Energy Inc 20260501 0 5.76 5.77 5.48 5.68 291714 5.68 down down correct
JWEL.TO Jamieson Wellness Inc 20260501 0 33.86 34.535 33.86 34.37 100780 34.37 up up correct
K.TO Kinross Gold Corporation 20260501 0 40.61 40.62 39.43 40.22 2851491 40.22 down up incorrect
KBL.TO K-Bro Linen Inc 20260501 0 38.2 39.29 38.2 39.28 20100 39.28 up down incorrect
KEI.TO Kolibri Global Energy Inc 20260501 0 7.68 7.96 7.61 7.94 28942 7.94 up up correct
KEL.TO Kelt Exploration Ltd 20260501 0 10.03 10.06 9.83 9.95 649860 9.95 down down correct
KEY.TO Keyera Corp 20260501 0 52.39 53.08 51.86 52.8 564457 52.8 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260501 0 73.86 74.68 73.86 74.18 7495 74.18 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260501 0 71.05 71.81 71.05 71.24 801 71.24 up up correct
KILO.TO Purpose Gold Bullion Fund 20260501 0 65.72 66.38 65.61 65.89 10029 65.89 up up correct
KITS.TO Kits Eyecare Ltd 20260501 0 14.42 14.56 14.12 14.25 53971 14.25 down down correct
KLS.TO Kelso Technologies Inc 20260501 0 0.14 0.145 0.14 0.145 158675 0.145 up up correct
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260501 0 17.04 17.18 17.01 17.01 183541 17.01 down down correct
KNT.TO K92 Mining Inc 20260501 0 24.76 25.4 24.49 24.53 393534 24.53 down down correct
KPT.TO KP Tissue Inc 20260501 0 11.37 11.42 11.35 11.35 2687 11.35 down down correct
KRN.TO Karnalyte Resources Inc 20260501 0 0.375 0.385 0.375 0.385 6060 0.385 up up correct
KXS.TO Kinaxis Inc 20260501 0 140.43 146.41 140.34 144.74 141452 144.74 up up correct
L.TO Loblaw Companies Limited 20260501 0 62.69 63.08 62.52 62.72 573783 62.72 up up correct
LABS.TO MediPharm Labs Corp 20260501 0 0.085 0.09 0.085 0.09 350408 0.09 up down incorrect
LAC.TO Lithium Americas Corp 20260501 0 7.69 7.83 7.45 7.74 1820564 7.74 up up correct
LAM.TO Laramide Resources Ltd 20260501 0 0.76 0.76 0.72 0.72 230165 0.72 down up incorrect
LAS-A.TO Lassonde Industries Inc 20260501 0 223.52 223.52 223.52 223.52 0 223.52
LB-PH.TO LB-PH 20260501 0 24.95 24.95 24.95 24.95 0 24.95
LB.TO Laurentian Bank of Canada 20260501 0 40.35 40.385 40.28 40.35 81079 40.35
LBS-PA.TO LBS-PA 20260501 0 10.6 10.63 10.58 10.63 129271 10.63 up up correct
LBS.TO Life & Banc Split Corp 20260501 0 12.1 12.13 12.02 12.04 66400 12.04 down down correct
LCFS.TO Tidewater Renewables Ltd 20260501 0 10.8 10.97 10.43 10.95 11171 10.95 up up correct
LCS-PA.TO LCS-PA 20260501 0 10.52 10.52 10.51 10.51 1300 10.51 down down correct
LCS.TO Brompton Lifeco Split Corp 20260501 0 10.02 10.21 10.02 10.15 42400 10.15 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260501 0 22.25 22.25 22.25 22.25 1000 22.25
LEAD.TO Evolve Future Leadership Hedged 20260501 0 20.5 20.5 20.5 20.5 100 20.5
LFE-PB.TO Canadian Life Companies Split Corp 20260501 0 10.63 10.64 10.6 10.61 5800 10.61 down up incorrect
LFE.TO Canadian Life Companies Split Corp 20260501 0 7.58 7.61 7.52 7.56 79000 7.56 down down correct
LGD.TO Liberty Gold Corp 20260501 0 1.42 1.505 1.42 1.46 922003 1.46 up down incorrect
LGO.TO Largo Resources Ltd 20260501 0 1.61 1.61 1.55 1.57 149772 1.57 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20260501 0 28.48 28.48 28.1 28.27 70439 28.27 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260501 0 21.3 21.3 21.12 21.19 1955 21.19 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260501 0 17.52 17.52 17.48 17.48 101 17.48 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260501 0 17.05 17.05 16.92 16.92 44200 16.92 down down correct
LNF.TO Leon's Furniture Limited 20260501 0 26.47 26.65 26.17 26.5 30483 26.5 up up correct
LNR.TO Linamar Corporation 20260501 0 90.88 90.88 87 89.58 111657 89.58 down up incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20260501 0 40.12 40.12 40.12 40.12 0 40.12
LSPD.TO Lightspeed POS Inc 20260501 0 12.75 12.96 12.55 12.69 495412 12.69 down down correct
LUC.TO Lucara Diamond Corp 20260501 0 0.235 0.235 0.23 0.23 1509 0.23 down down correct
LUG.TO Lundin Gold Inc 20260501 0 90.95 91.61 89.15 90.34 388728 90.34 down down correct
LUN.TO Lundin Mining Corporation 20260501 0 34.7 35.12 34.42 34.7 2001621 34.7
MAL.TO Magellan Aerospace Corporation 20260501 0 25.06 25.5 24.94 25.16 17692 25.16 up up correct
MARI.TO Marimaca Copper Corp 20260501 0 8.02 8.11 7.9 7.94 74663 7.94 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260501 0 29.29 29.29 29.29 29.29 801 29.29
MBX.TO Microbix Biosystems Inc 20260501 0 0.255 0.255 0.255 0.255 600 0.255
MCB.TO McCoy Global Inc 20260501 0 2.56 2.64 2.55 2.6 22932 2.6 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260501 0 57.79 57.79 57.79 57.79 100 57.79
MCON.TO Mackenzie Conservative Allocation ETF 20260501 0 24.39 24.39 24.39 24.39 1000 24.39
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260501 0 19.82 19.82 19.82 19.82 200 19.82
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260501 0 66.62 66.62 66.62 66.62 313 66.62
MDI.TO Major Drilling Group International Inc 20260501 0 15.56 15.72 15.49 15.51 95547 15.51 down up incorrect
MDNA.TO Medicenna Therapeutics Corp 20260501 0 0.63 0.63 0.59 0.61 126153 0.61 down up incorrect
MDP.TO Medexus Pharmaceuticals Inc 20260501 0 3.98 4.05 3.98 4.01 21443 4.01 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260501 0 41.15 41.15 41.15 41.15 330 41.15
MEQ.TO Mainstreet Equity Corp 20260501 0 180.03 182.27 179.28 179.93 9105 179.93 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260501 0 22.2 22.2 22.18 22.19 1300 22.19 down down correct
MFC-PC.TO Manulife Financial Corporation 20260501 0 21.53 21.53 21.53 21.53 3100 21.53
MFC-PF.TO Manulife Financial Corporation 20260501 0 22.39 22.39 21.62 21.93 8500 21.93 down down correct
MFC-PI.TO MFC-PI 20260501 0 26.07 26.07 26.07 26.07 200 26.07
MFC-PJ.TO Manulife Financial Corporation 20260501 0 25.88 25.88 25.88 25.88 0 25.88
MFC-PK.TO Manulife Financial Corporation 20260501 0 26.14 26.14 26.14 26.14 0 26.14
MFC-PL.TO Manulife Financial Corporation 20260501 0 25.7 25.7 25.7 25.7 0 25.7
MFC-PM.TO Manulife Financial Corp PREF SE 20260501 0 25.6 25.6 25.6 25.6 0 25.6
MFC-PN.TO Manulife Financial Corporation 20260501 0 25.05 25.05 25.05 25.05 0 25.05
MFC-PP.TO MFC-PP 20260501 0 21.5 21.5 21.49 21.5 2000 21.5
MFC-PQ.TO MFC-PQ 20260501 0 25.61 25.66 25.6 25.63 1700 25.63 up up correct
MFC.TO Manulife Financial Corporation 20260501 0 53.55 53.86 53.08 53.2 3717032 53.2 down down correct
MFI.TO Maple Leaf Foods Inc 20260501 0 28.7 28.92 28.46 28.57 265479 28.57 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260501 0 15.66 15.7 15.66 15.67 5100 15.67 up up correct
MG.TO Magna International Inc 20260501 0 83.15 84.24 78 82.68 1057500 82.68 down down correct
MGA.TO Mega Uranium Ltd 20260501 0 0.74 0.74 0.68 0.71 1580482 0.71 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260501 0 16.71 16.73 16.71 16.73 200 16.73 up up correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260501 0 15.84 15.87 15.79 15.79 2700 15.79 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260501 0 34.895 34.895 34.89 34.89 804 34.89 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260501 0 19.1 19.1 18.85 19 5900 19 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260501 0 17.44 17.5 17.425 17.5 27566 17.5 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260501 0 43.12 43.12 43.12 43.12 200 43.12
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260501 0 46.33 46.33 46.25 46.25 1000 46.25 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260501 0 38.02 38.02 38.02 38.02 241 38.02
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260501 0 18.99 19.03 18.99 19.02 9500 19.02 up down incorrect
MKP.TO MCAN Mortgage Corporation 20260501 0 25.45 25.85 25.26 25.65 119281 25.65 up down incorrect
MMP-UN.TO Precious Metals And Mining Trust 20260501 0 4.18 4.18 3.98 3.98 976 3.98 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260501 0 57.8 58.34 57.36 57.36 13720 57.36 down down correct
MNT-U.TO MNT-U 20260501 0 47.78 47.78 47.78 47.78 0 47.78
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260501 0 65.01 65.64 64.7 65.2 12257 65.2 up up correct
MPC-C.TO Madison Pacific Properties Inc 20260501 0 4.65 4.65 4.65 4.65 14000 4.65
MPC.TO Madison Pacific Properties Inc 20260501 0 5.25 5.3 5.25 5.3 401 5.3 up up correct
MPCT-UN.TO Dream Impact Trust 20260501 0 1.64 1.65 1.62 1.62 500 1.62 down down correct
MPVD.TO Mountain Province Diamonds Inc 20260501 0 0.05 0.05 0.05 0.05 44000 0.05
MRC.TO Morguard Corporation 20260501 0 120.5 120.5 120.5 120.5 0 120.5
MRD.TO Melcor Developments Ltd 20260501 0 18.53 18.53 18.3 18.46 3348 18.46 down down correct
MRE.TO Martinrea International Inc 20260501 0 10.09 10.09 9.5 10.03 151215 10.03 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260501 0 16.77 17.02 16.75 16.79 26605 16.79 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260501 0 6.56 6.56 6.53 6.54 3602 6.54 down down correct
MRU.TO Metro Inc 20260501 0 91.47 92.33 91.14 91.16 204565 91.16 down down correct
MSV.TO Minco Silver Corporation 20260501 0 0.465 0.475 0.465 0.475 4110 0.475 up up correct
MTL.TO Mullen Group Ltd 20260501 0 20.45 20.61 20.32 20.54 396700 20.54 up down incorrect
MTY.TO MTY Food Group Inc 20260501 0 40.77 40.84 40.28 40.7 39012 40.7 down up incorrect
MUB.TO Mackenzie Unconstrained Bond ETF 20260501 0 17.85 18 17.85 17.97 37600 17.97 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260501 0 70.39 70.39 70.39 70.39 0 70.39
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260501 0 62.3 62.3 62.3 62.3 1500 62.3
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260501 0 59.34 59.34 59.34 59.34 1113 59.34
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260501 0 51.72 51.72 51.72 51.72 0 51.72
MUX.TO McEwen Mining Inc 20260501 0 28.91 29.97 28.87 28.87 51904 28.87 down down correct
MX.TO Methanex Corporation 20260501 0 88.01 88.17 84.6 87.36 355410 87.36 down down correct
MXG.TO Maxim Power Corp 20260501 0 4.44 4.47 4.38 4.47 4659 4.47 up up correct
NA-PC.TO National Bank of Canada 20260501 0 26.32 26.35 26.29 26.3 3800 26.3 down down correct
NA-PE.TO National Bank of Canada 20260501 0 25.65 25.79 25.6 25.79 3200 25.79 up up correct
NA-PG.TO National Bank of Canada 20260501 0 26.71 26.71 26.62 26.7 2600 26.7 down down correct
NA-PS.TO National Bank of Canada 20260501 0 26.08 26.1 26.08 26.08 6400 26.08
NA.TO National Bank of Canada 20260501 0 205.25 206.16 204 205.21 750799 205.21 down up incorrect
NALT.TO NBI Liquid Alternatives ETF 20260501 0 23.84 23.94 23.84 23.86 1336 23.86 up down incorrect
NANO.TO Nano One Materials Corp 20260501 0 0.91 0.97 0.91 0.95 84790 0.95 up up correct
NCF.TO Northcliff Resources Ltd 20260501 0 0.39 0.39 0.38 0.39 60262 0.39
NDIV.TO NBI Canadian Dividend Income ETF 20260501 0 41.56 41.56 41.56 41.56 190 41.56
NDM.TO Northern Dynasty Minerals Ltd 20260501 0 2.78 2.82 2.73 2.8 560010 2.8 up down incorrect
NEO.TO Neo Performance Materials Inc 20260501 0 25.4 27.23 25 26.71 195165 26.71 up down incorrect
NEXT.TO NextSource Materials Inc 20260501 0 0.335 0.335 0.32 0.32 111840 0.32 down up incorrect
NFI.TO NFI Group Inc 20260501 0 21.76 21.76 21.42 21.5 244469 21.5 down down correct
NG.TO NovaGold Resources Inc 20260501 0 10.91 11.09 10.85 10.93 275491 10.93 up up correct
NGPE.TO NBI Global Private Equity ETF 20260501 0 45.73 46.3 45.73 46.19 2411 46.19 up up correct
NHYB.TO NBI High Yield Bond ETF 20260501 0 21.7 21.7 21.7 21.7 0 21.7
NINT.TO NBI Active International Equity ETF 20260501 0 27.22 27.22 27.22 27.22 0 27.22
NOA.TO North American Construction Group Ltd 20260501 0 19.92 20.02 19.68 20.02 81116 20.02 up up correct
NPI-PA.TO NPI-PA 20260501 0 24.7 24.7 24.64 24.65 2700 24.65 down up incorrect
NPI-PB.TO NPI-PB 20260501 0 23.05 23.05 23.05 23.05 0 23.05
NPI.TO Northland Power Inc 20260501 0 23.44 23.52 23.15 23.21 472716 23.21 down down correct
NPK.TO Verde Agritech Plc 20260501 0 1.04 1.04 1.02 1.02 13769 1.02 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260501 0 26.8 26.94 26.8 26.94 848 26.94 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260501 0 28.38 28.38 28.3 28.3 7500 28.3 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260501 0 22.4 22.42 22.38 22.38 5023 22.38 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260501 0 22.6 22.6 22.5 22.5 2751 22.5 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260501 0 48.9 48.9 48.9 48.9 546 48.9
NSGE.TO NBI Sustainable Global Equity ETF 20260501 0 41.97 42.16 41.97 42.16 2302 42.16 up up correct
NTR.TO Nutrien Ltd 20260501 0 102.88 103.35 100.64 102.24 663739 102.24 down up incorrect
NUAG.TO New Pacific Metals Corp 20260501 0 7.22 7.79 7.16 7.69 275017 7.69 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260501 0 21.14 21.17 21.07 21.17 14367 21.17 up up correct
NUSA.TO NBI Active U.S. Equity ETF 20260501 0 49.37 49.5 49.37 49.42 12747 49.42 up up correct
NVO.TO Novo Resources Corp 20260501 0 0.075 0.08 0.075 0.08 32616 0.08 up up correct
NWC.TO The North West Company Inc 20260501 0 50.88 51.065 50.72 50.82 72900 50.82 down down correct
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust 20260501 0 5.57 5.6 5.54 5.54 278319 5.54 down down correct
NXE.TO NexGen Energy Ltd 20260501 0 17.17 17.17 16.325 16.81 1438336 16.81 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260501 0 9.28 9.34 9.28 9.34 1124 9.34 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260501 0 6.99 7.05 6.96 7.03 23209 7.03 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260501 0 8.01 8.08 7.98 8.08 130502 8.08 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260501 0 18.22 18.22 18.22 18.22 0 18.22
OBE.TO Obsidian Energy Ltd 20260501 0 19.11 19.48 18.51 19.26 455705 19.26 up up correct
OGC.TO OceanaGold Corporation 20260501 0 41.75 42.39 40.86 41.17 484816 41.17 down down correct
OGD.TO Orbit Garant Drilling Inc 20260501 0 1.8 1.86 1.77 1.81 53420 1.81 up up correct
OGI.TO OrganiGram Holdings Inc 20260501 0 1.91 1.95 1.91 1.93 51075 1.93 up up correct
OLA.TO Orla Mining Ltd 20260501 0 17.89 18.18 17.7 18.06 639229 18.06 up up correct
OLY.TO Olympia Financial Group Inc 20260501 0 122.59 122.59 122.5 122.5 338 122.5 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260501 0 49.02 49.02 49.02 49.02 0 49.02
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260501 0 26.5 26.5 26.5 26.5 606 26.5
ONEQ.TO ONE Global Equity ETF 20260501 0 53.87 53.87 53.87 53.87 0 53.87
ONEX.TO Onex Corporation 20260501 0 115 116 113.82 115.58 91571 115.58 up up correct
OR.TO Osisko Gold Royalties Ltd 20260501 0 50.16 50.16 49.25 49.89 215020 49.89 down down correct
ORV.TO Orvana Minerals Corp 20260501 0 1.71 1.75 1.67 1.68 84727 1.68 down down correct
OTEX.TO Open Text Corporation 20260501 0 31.37 32.29 30.92 31.51 364472 31.51 up up correct
OVV.TO Ovintiv Inc 20260501 0 82.56 83.04 80.52 82.67 182921 82.67 up up correct
PAAS.TO Pan American Silver Corp 20260501 0 71.08 72.43 70.32 70.4 611136 70.4 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260501 0 18.42 18.42 18.42 18.42 500 18.42
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260501 0 16.37 16.37 16.37 16.37 300 16.37
PBH.TO Premium Brands Holdings Corporation 20260501 0 85.05 86.09 84.7 85.1 153706 85.1 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260501 0 64.93 64.93 64.93 64.93 0 64.93
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260501 0 50.4 50.4 50.4 50.4 0 50.4
PBL.TO Pollard Banknote Limited 20260501 0 18.11 18.75 17.99 18.39 82926 18.39 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260501 0 16.38 16.38 16.2 16.2 900 16.2 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20260501 0 18.13 18.14 18.13 18.14 9600 18.14 up up correct
PD.TO Precision Drilling Corporation 20260501 0 125.31 130.57 125.31 128.74 107818 128.74 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260501 0 46.35 46.35 46.34 46.34 700 46.34 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260501 0 41.72 41.75 41.64 41.68 7700 41.68 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260501 0 9.57 9.57 9.51 9.52 8700 9.52 down down correct
PDV-PA.TO PDV-PA 20260501 0 11.02 11.02 10.95 10.95 406 10.95 down down correct
PDV.TO Prime Dividend Corp 20260501 0 12.19 12.19 12.19 12.19 0 12.19
PET.TO Pet Valu Holdings Ltd 20260501 0 21.35 21.38 20.91 20.96 105652 20.96 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20260501 0 25.83 26.25 25.37 26.11 779700 26.11 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260501 0 27.64 27.66 27.64 27.66 514 27.66 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260501 0 9.99 10.01 9.98 9.99 54360 9.99
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260501 0 19.45 19.47 19.45 19.46 8000 19.46 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260501 0 21.74 21.78 21.74 21.78 1641 21.78 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260501 0 16.05 16.06 16.03 16.06 14114 16.06 up down incorrect
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260501 0 16.18 16.18 16.18 16.18 623 16.18
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260501 0 7.16 7.185 7.16 7.185 7500 7.185 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260501 0 45.41 45.41 45.41 45.41 0 45.41
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260501 0 40.93 40.93 40.93 40.93 0 40.93
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260501 0 21.04 21.04 21.04 21.04 0 21.04
PHX.TO PHX Energy Services Corp 20260501 0 12.25 12.57 12.05 12.49 384274 12.49 up up correct
PHYS-U.TO PHYS-U 20260501 0 34.97 34.97 34.97 34.97 113 34.97
PHYS.TO Sprott Physical Gold Trust 20260501 0 47.2 47.9 47.17 47.42 71085 47.42 up up correct
PIC-A.TO Premium Income Corporation 20260501 0 9.85 9.85 9.73 9.76 26602 9.76 down down correct
PIC-PA.TO PIC-PA 20260501 0 16.49 16.49 16.42 16.44 20237 16.44 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260501 0 31.55 31.59 31.39 31.55 6900 31.55
PIF.TO Polaris Infrastructure Inc 20260501 0 12.85 12.9 12.74 12.78 16364 12.78 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260501 0 21.68 21.68 21.52 21.52 800 21.52 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20260501 0 31.4 31.4 31.4 31.4 0 31.4
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260501 0 18.71 18.71 18.64 18.68 3199 18.68 down up incorrect
PLZ-UN.TO Plaza Retail REIT 20260501 0 4.45 4.48 4.43 4.48 33449 4.48 up up correct
PME.TO Sentry Select Primary Metals Corp 20260501 0 4.92 4.94 4.91 4.93 500 4.93 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260501 0 19.78 19.78 19.78 19.78 696 19.78
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260501 0 18.02 18.05 18.01 18.02 138111 18.02
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260501 0 27.12 27.12 27.12 27.12 500 27.12
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260501 0 18.7 18.71 18.7 18.71 2738 18.71 up up correct
PNC-A.TO Postmedia Network Canada Corp 20260501 0 0.94 0.94 0.94 0.94 0 0.94
PNC-B.TO Postmedia Network Canada Corp 20260501 0 1 1 1 1 0 1
PNE.TO Pine Cliff Energy Ltd 20260501 0 0.64 0.64 0.62 0.62 39375 0.62 down down correct
PNP.TO Pinetree Capital Ltd 20260501 0 9.39 9.47 9.08 9.13 3530 9.13 down up incorrect
POU.TO Paramount Resources Ltd 20260501 0 30.59 30.755 30.18 30.64 178227 30.64 up up correct
POW-PA.TO POW-PA 20260501 0 24.86 24.86 24.79 24.79 800 24.79 down down correct
POW-PB.TO POW-PB 20260501 0 23.92 23.92 23.83 23.84 700 23.84 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20260501 0 25.03 25.21 25.03 25.2 1200 25.2 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260501 0 22.61 22.61 22.61 22.61 0 22.61
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260501 0 24.83 24.85 24.81 24.85 1400 24.85 up up correct
POW.TO Power Corporation of Canada 20260501 0 76 77.05 75.59 76.21 932587 76.21 up down incorrect
PPL-PA.TO Pembina Pipeline Corporation 20260501 0 25.36 25.36 25.29 25.29 700 25.29 down up incorrect
PPL-PC.TO Pembina Pipeline Corporation 20260501 0 25.37 25.39 25.01 25.1 19300 25.1 down up incorrect
PPL-PE.TO Pembina Pipeline Corporation 20260501 0 26.39 26.53 26.33 26.53 4020 26.53 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260501 0 25.97 25.97 25.73 25.78 3050 25.78 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20260501 0 26.24 26.24 25.6 26.21 16800 26.21 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20260501 0 25.87 26.01 25.87 26.01 600 26.01 up up correct
PPL-PQ.TO Pembina Pipeline Corporation 20260501 0 25.83 25.83 25.83 25.83 0 25.83
PPL.TO Pembina Pipeline Corporation 20260501 0 63.07 63.39 62.35 63.2 912915 63.2 up up correct
PPR.TO Prairie Provident Resources Inc 20260501 0 0.5 0.5 0.5 0.5 562 0.5
PPTA.TO Midas Gold Corp. 20260501 0 37.73 37.79 36.74 37.33 82218 37.33 down up incorrect
PR.TO Lysander-Slater Preferred Share ActivETF 20260501 0 10.32 10.32 10.32 10.32 8100 10.32
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260501 0 39.86 39.88 39.85 39.86 4541 39.86
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260501 0 10.48 10.5 10.46 10.5 19900 10.5 up up correct
PRM-PA.TO Big Pharma Split Corp 20260501 0 10.15 10.18 10.15 10.18 3801 10.18 up down incorrect
PRM.TO Big Pharma Split Corp 20260501 0 14.32 14.32 14.32 14.32 300 14.32
PRN.TO Profound Medical Corp 20260501 0 9.13 9.54 9.13 9.39 21678 9.39 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260501 0 20.25 20.25 20.25 20.25 0 20.25
PRQ.TO Petrus Resources Ltd 20260501 0 2.01 2.06 1.97 2.05 66245 2.05 up up correct
PRU.TO Perseus Mining Limited 20260501 0 5.34 5.36 5.22 5.28 13678 5.28 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20260501 0 6.52 6.59 6.52 6.55 24915 6.55 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260501 0 50.02 50.02 50.01 50.02 105542 50.02
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260501 0 18.015 18.02 18 18.015 3449 18.015
PSD.TO Pulse Seismic Inc 20260501 0 3.99 4.05 3.89 3.89 46390 3.89 down down correct
PSI.TO Pason Systems Inc 20260501 0 13.95 13.95 13.7 13.74 103424 13.74 down down correct
PSK.TO PrairieSky Royalty Ltd 20260501 0 34.22 34.49 33.89 34.35 1064175 34.35 up up correct
PSLV-U.TO PSLV-U 20260501 0 24.42 24.85 24.42 24.64 1248 24.64 up up correct
PSLV.TO Sprott Physical Silver Trust 20260501 0 32.77 33.83 32.77 33.22 175200 33.22 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260501 0 100.05 100.06 100.05 100.06 20200 100.06 up up correct
PTM.TO Platinum Group Metals Ltd 20260501 0 2.38 2.42 2.35 2.4 62048 2.4 up up correct
PVS-PH.TO Partners Value Split Corp 20260501 0 25.25 25.3 25.25 25.3 700 25.3 up down incorrect
PWF-PA.TO Power Financial Corporation 20260501 0 14.1 14.1 14.09 14.1 5700 14.1
PWF-PE.TO Power Financial Corporation 20260501 0 24 24 24 24 0 24
PWF-PF.TO Power Financial Corporation 20260501 0 22.85 23.16 22.85 23.16 900 23.16 up down incorrect
PWF-PH.TO PWF-PH 20260501 0 25 25 24.95 24.95 1300 24.95 down down correct
PWF-PK.TO Power Financial Corporation 20260501 0 21.89 21.89 21.89 21.89 0 21.89
PWF-PL.TO Power Financial Corporation 20260501 0 22.55 22.55 22.55 22.55 0 22.55
PWF-PO.TO Power Financial Corporation 20260501 0 25.04 25.05 25.04 25.05 600 25.05 up up correct
PWF-PP.TO Power Financial Corporation 20260501 0 21.23 21.35 21.23 21.35 1406 21.35 up up correct
PWF-PR.TO Power Financial Corporation 20260501 0 24.09 24.09 24.09 24.09 4000 24.09
PWF-PS.TO Power Financial Corporation 20260501 0 21.45 21.45 21.4 21.45 3200 21.45
PWF-PT.TO Power Financial Corporation 20260501 0 25.12 25.12 25.01 25.01 1400 25.01 down down correct
PWF-PZ.TO Power Financial Corporation 20260501 0 22.72 22.72 22.72 22.72 0 22.72
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260501 0 60.88 60.88 60.88 60.88 0 60.88
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260501 0 61.29 61.29 61.29 61.29 1105 61.29
PXT.TO Parex Resources Inc 20260501 0 28.55 28.55 27.53 27.88 629995 27.88 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260501 0 78.81 78.81 78.78 78.78 1200 78.78 down down correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260501 0 19.37 19.37 19.37 19.37 4500 19.37
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260501 0 18.59 18.59 18.59 18.59 0 18.59
PYF.TO Purpose Premium Yield Fund Series ETF 20260501 0 16.5 16.56 16.5 16.56 32400 16.56 up up correct
PYR.TO PyroGenesis Canada Inc. 20260501 0 0.39 0.4 0.38 0.38 275795 0.38 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260501 0 15.66 15.76 15.57 15.66 50579 15.66
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260501 0 45.01 45.01 45.01 45.01 0 45.01
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260501 0 232.74 232.74 232.74 232.74 0 232.74
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260501 0 92.62 92.89 92.62 92.85 1300 92.85 up up correct
QBR-A.TO Quebecor Inc 20260501 0 55 55 55 55 0 55
QBR-B.TO Quebecor Inc 20260501 0 57.02 57.75 56.64 57.24 467466 57.24 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260501 0 74.89 76.34 74.89 76.05 1533 76.05 up up correct
QBTC.TO Bitcoin Fund Unit 20260501 0 102.99 103.84 102.99 103.3 5810 103.3 up up correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260501 0 13.19 13.19 13.19 13.19 0 13.19
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260501 0 202.08 202.08 201.81 201.81 813 201.81 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260501 0 26.23 26.23 26.23 26.23 10047 26.23
QCN.TO Mackenzie Canadian Equity Index ETF 20260501 0 207.23 208.05 207.04 207.26 5359 207.26 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260501 0 153.05 153.11 152.52 152.52 2723 152.52 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260501 0 86.62 86.74 86.62 86.69 600 86.69 up up correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260501 0 165.73 165.88 165.73 165.88 1113 165.88 up up correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260501 0 80.1 80.1 80.1 80.1 400 80.1
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260501 0 77.32 77.32 77 77 300 77 down down correct
QEC.TO Questerre Energy Corporation 20260501 0 0.33 0.33 0.33 0.33 0 0.33
QETH-UN.TO The Ether Fund 20260501 0 50.1 50.87 49.91 50.61 1829 50.61 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260501 0 81.37 81.37 80.95 81.17 2700 81.17 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260501 0 174.71 174.71 173.26 173.26 363 173.26 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260501 0 211.31 213.4 211.31 212.97 9495 212.97 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260501 0 32.5 32.5 32.5 32.5 125 32.5
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260501 0 28.12 28.12 28.12 28.12 0 28.12
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260501 0 121.87 121.87 121.87 121.87 200 121.87
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260501 0 99.49 99.49 99.49 99.49 0 99.49
QSP-UN.TO Restaurant Brands International Limited Partnership 20260501 0 107.6 107.6 107.6 107.6 0 107.6
QSR.TO Restaurant Brands International Inc 20260501 0 109.86 110.13 108.29 108.76 575652 108.76 down down correct
QTRH.TO Quarterhill Inc 20260501 0 1.48 1.52 1.47 1.49 141551 1.49 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260501 0 80.33 80.34 80.33 80.34 300 80.34 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260501 0 84.28 84.28 84.28 84.28 0 84.28
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260501 0 284.35 284.8 284 284 2746 284 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260501 0 20.91 20.91 20.91 20.91 2800 20.91
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260501 0 142.03 143.27 141.19 142.72 100500 142.72 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260501 0 44.11 44.41 43.94 44.17 40582 44.17 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260501 0 18.62 18.64 18.62 18.64 1273 18.64 up up correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260501 0 26.03 26.03 26.03 26.03 200 26.03
RBOT.TO Horizons Robotics and Automation Index ETF 20260501 0 35.25 35.51 35.25 35.455 1408 35.455 up up correct
RBY.TO Rubellite Energy Inc. 20260501 0 3.43 3.43 3.32 3.38 81063 3.38 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260501 0 40.36 40.37 40.24 40.24 2288 40.24 down down correct
RCH.TO Richelieu Hardware Ltd 20260501 0 40 40 39.32 39.59 27808 39.59 down down correct
RCI-A.TO Rogers Communications Inc 20260501 0 50.93 51 50 50.08 1498 50.08 down down correct
RCI-B.TO Rogers Communications Inc 20260501 0 49.58 50.04 49.34 49.5 1024714 49.5 down down correct
REAL.TO Real Matters Inc 20260501 0 6.1 6.12 5.79 5.84 81300 5.84 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20260501 0 21.25 21.44 21.25 21.34 387671 21.34 up down incorrect
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260501 0 27.61 27.61 27.61 27.61 100 27.61
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260501 0 37.54 37.57 37.4 37.4 5488 37.4 down up incorrect
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260501 0 39.46 39.46 39.46 39.46 0 39.46
RIFI.TO Russell Investments Fixed Income Pool 20260501 0 17.65 17.66 17.65 17.66 815 17.66 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260501 0 24.07 24.1 24.04 24.04 2742 24.04 down down correct
RIRA.TO Russell Investments Real Assets 20260501 0 21.34 21.36 21.29 21.33 2100 21.33 down down correct
RIT.TO CI Canadian REIT ETF 20260501 0 17.77 17.81 17.75 17.75 4454 17.75 down down correct
ROOT.TO Roots Corporation 20260501 0 3.89 3.93 3.89 3.93 4495 3.93 up down incorrect
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260501 0 27.58 27.58 27.52 27.52 297 27.52 down up incorrect
RPD.TO RBC Quant European Dividend Leaders ETF 20260501 0 37.4 37.4 37.34 37.34 1243 37.34 down up incorrect
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260501 0 35.82 35.82 35.82 35.82 0 35.82
RPF.TO RBC Canadian Preferred Share ETF 20260501 0 25.34 25.41 25.34 25.41 6955 25.41 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260501 0 18.85 18.85 18.83 18.83 35946 18.83 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260501 0 18.24 18.27 18.24 18.27 19109 18.27 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260501 0 10.17 10.17 10.15 10.17 700 10.17
RS.TO Real Estate & E-Commerce Split Corp 20260501 0 9.86 9.98 9.86 9.95 15700 9.95 up up correct
RSI.TO Rogers Sugar Inc 20260501 0 6.55 6.64 6.55 6.57 245336 6.57 up up correct
RTG.TO RTG Mining Inc 20260501 0 0.04 0.045 0.04 0.045 254130 0.045 up up correct
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260501 0 21 21 21 21 0 21
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260501 0 28.53 28.57 28.53 28.54 3405 28.54 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260501 0 29.19 29.19 28.93 28.93 538 28.93 down down correct
RUS.TO Russel Metals Inc 20260501 0 53.13 53.24 52.62 52.83 91890 52.83 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260501 0 21.14 21.14 21.14 21.14 0 21.14
RVX.TO Resverlogix Corp 20260501 0 0.1 0.1 0.1 0.1 2530 0.1
RY-PS.TO Royal Bank of Canada 20260501 0 26.49 26.5 26.48 26.49 2500 26.49
RY.TO Royal Bank of Canada 20260501 0 244.48 245.43 243.42 244.2 1494070 244.2 down down correct
S.TO Sherritt International Corporation 20260501 0 0.25 0.2725 0.25 0.26 189946 0.26 up up correct
SAM.TO Starcore International Mines Ltd 20260501 0 0.7 0.74 0.7 0.73 190863 0.73 up down incorrect
SAP.TO Saputo Inc 20260501 0 41.17 41.26 40.83 40.98 541073 40.98 down up incorrect
SAU.TO St. Augustine Gold and Copper Limited 20260501 0 0.195 0.2 0.195 0.2 21291 0.2 up up correct
SBC-PA.TO SBC-PA 20260501 0 10.31 10.31 10.31 10.31 0 10.31
SBC.TO Brompton Split Banc Corp 20260501 0 13.3 13.35 13.14 13.26 43300 13.26 down up incorrect
SBI.TO Serabi Gold plc 20260501 0 6.15 6.53 6.15 6.51 67494 6.51 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20260501 0 52.74 52.74 52.74 52.74 0 52.74
SBT-U.TO Purpose Silver Bullion Fund 20260501 0 38.89 38.89 38.89 38.89 0 38.89
SBT.TO Purpose Silver Bullion Fund 20260501 0 37.57 37.78 37.42 37.42 2091 37.42 down down correct
SCR.TO Score Media and Gaming Inc 20260501 0 42.64 44.82 41.76 44.69 468794 44.69 up down incorrect
SDE.TO Spartan Delta Corp. 20260501 0 13.93 13.97 13.43 13.6 507952 13.6 down down correct
SEA.TO Seabridge Gold Inc 20260501 0 37.83 38.53 37.53 38.26 100218 38.26 up up correct
SEC.TO Senvest Capital Inc 20260501 0 370 370 370 370 0 370
SES.TO Secure Energy Services Inc 20260501 0 22.87 23.3 22.44 22.48 462151 22.48 down down correct
SFC.TO Sagicor Financial Company Ltd 20260501 0 9.45 9.9 9 9.52 1358922 9.52 up up correct
SFD.TO NXT Energy Solutions Inc 20260501 0 0.38 0.39 0.38 0.39 60500 0.39 up up correct
SFI.TO Solution Financial Inc. 20260501 0 0.275 0.275 0.275 0.275 10000 0.275
SGR-U.TO Slate Grocery REIT 20260501 0 11.78 11.78 11.78 11.78 0 11.78
SGR-UN.TO Slate Grocery REIT 20260501 0 16.18 16.32 16.11 16.22 105800 16.22 up up correct
SGY.TO Surge Energy Inc 20260501 0 10 10.03 9.72 9.91 669700 9.91 down up incorrect
SHLE.TO Source Energy Services Ltd 20260501 0 17.95 18.03 17.14 17.61 20598 17.61 down up incorrect
SHOP.TO Shopify Inc 20260501 0 167.45 173.84 166.88 173.48 1349014 173.48 up up correct
SIA.TO Sienna Senior Living Inc 20260501 0 23.4 23.68 23.24 23.49 135323 23.49 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260501 0 14.46 14.46 14.46 14.46 0 14.46
SII.TO Sprott Inc 20260501 0 175.63 178.86 174.7 178.36 83631 178.36 up up correct
SIS.TO Savaria Corporation 20260501 0 30 30 29.22 29.56 124900 29.56 down down correct
SJ.TO Stella-Jones Inc 20260501 0 84.05 84.05 81.65 81.99 82275 81.99 down down correct
SKE.TO Skeena Resources Limited 20260501 0 39.48 40.77 39.36 40.35 439980 40.35 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260501 0 29.58 29.58 29.58 29.58 1250 29.58
SLF-PC.TO Sun Life Financial Inc 20260501 0 21.46 21.46 21.45 21.45 1600 21.45 down down correct
SLF-PD.TO Sun Life Financial Inc 20260501 0 21.18 21.25 21.18 21.25 625 21.25 up up correct
SLF-PE.TO Sun Life Financial Inc 20260501 0 21.61 21.61 21.61 21.61 500 21.61
SLF-PG.TO Sun Life Financial Inc 20260501 0 20.6 20.75 20.56 20.74 4000 20.74 up up correct
SLF-PH.TO Sun Life Financial Inc 20260501 0 24.71 24.71 24.68 24.68 500 24.68 down down correct
SLF-PJ.TO Sun Life Financial Inc 20260501 0 19.32 19.49 19.32 19.49 5500 19.49 up up correct
SLF-PK.TO Sun Life Financial Inc 20260501 0 23.8 23.8 23.8 23.8 0 23.8
SLF.TO Sun Life Financial Inc 20260501 0 98.37 98.88 97.85 98.27 677953 98.27 down down correct
SLR.TO Solitario Zinc Corp 20260501 0 1.11 1.13 1.1 1.13 8504 1.13 up up correct
SLS.TO Solaris Resources Inc 20260501 0 13.9 14.09 13.7 13.7 438675 13.7 down down correct
SOY.TO SunOpta Inc 20260501 0 8.78 8.84 8.57 8.57 15410 8.57 down down correct
SPB.TO Superior Plus Corp 20260501 0 7.49 7.55 7.44 7.44 369714 7.44 down down correct
SPPP-U.TO SPPP-U 20260501 0 15.75 15.75 15.75 15.75 133 15.75
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260501 0 21.61 21.7 21.49 21.51 24355 21.51 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260501 0 28.21 28.42 28.21 28.38 151233 28.38 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260501 0 15.79 15.8 15.67 15.69 1910 15.69 down down correct
SSRM.TO SSR Mining Inc 20260501 0 38.76 40.13 38.71 39.66 269936 39.66 up up correct
STGO.TO Steppe Gold Ltd 20260501 0 1.31 1.33 1.28 1.3 315314 1.3 down down correct
STN.TO Stantec Inc 20260501 0 124.43 125.4 123.63 124.29 296345 124.29 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260501 0 24.33 24.6 24.33 24.49 3283 24.49 up down incorrect
SU.TO Suncor Energy Inc 20260501 0 92.55 92.64 90.05 91.83 2500182 91.83 down down correct
SVB.TO Silver Bull Resources Inc 20260501 0 0.56 0.6 0.56 0.6 52015 0.6 up up correct
SVM.TO Silvercorp Metals Inc 20260501 0 16.25 16.72 16.08 16.65 631320 16.65 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260501 0 38.09 39.25 38.05 38.62 10535 38.62 up up correct
SVR.TO iShares Silver Bullion ETF 20260501 0 34.48 35.53 34.48 34.86 62807 34.86 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260501 0 5.24 5.28 5.24 5.28 1565 5.28 up up correct
SXP.TO Supremex Inc 20260501 0 3.62 3.65 3.61 3.64 1303 3.64 up down incorrect
SYLD.TO Purpose Strategic Yield Fund 20260501 0 19.86 19.87 19.84 19.87 5990 19.87 up up correct
SYZ.TO Sylogist Ltd. 20260501 0 3.92 4.04 3.91 4.03 6013 4.03 up up correct
T.TO TELUS Corporation 20260501 0 17.05 17.12 16.97 17.07 4159612 17.07 up down incorrect
TA-PD.TO TransAlta Corporation 20260501 0 20.65 20.8 20.65 20.8 5100 20.8 up up correct
TA-PE.TO TA-PE 20260501 0 20.98 20.98 20.98 20.98 150 20.98
TA-PF.TO TA-PF 20260501 0 24.98 25 24.98 25 7710 25 up up correct
TA-PH.TO TA-PH 20260501 0 25.88 25.88 25.86 25.86 200 25.86 down down correct
TA-PJ.TO TransAlta Corporation 20260501 0 25.85 25.85 25.85 25.85 1230 25.85
TA.TO TransAlta Corporation 20260501 0 16.9 17.17 16.81 16.94 929999 16.94 up up correct
TBL.TO Taiga Building Products Ltd 20260501 0 3.7 3.7 3.7 3.7 0 3.7
TC.TO Tucows Inc 20260501 0 21.26 21.8 21.25 21.64 6827 21.64 up down incorrect
TCL-A.TO Transcontinental Inc 20260501 0 5.31 5.37 5.23 5.35 308932 5.35 up down incorrect
TCL-B.TO Transcontinental Inc 20260501 0 6.655 7 6.655 6.92 584 6.92 up up correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260501 0 111.34 111.4 111.34 111.4 1745 111.4 up up correct
TCLV.TO TD Q Canadian Low Volatility ETF 20260501 0 27.19 27.24 27.15 27.15 10547 27.15 down down correct
TCS.TO Tecsys Inc 20260501 0 35.87 36.33 35.75 36.33 10439 36.33 up down incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260501 0 14.75 14.78 14.75 14.77 29600 14.77 up up correct
TCW.TO Trican Well Service Ltd 20260501 0 7.13 7.205 7.03 7.19 521634 7.19 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260501 0 25.66 25.66 25.65 25.65 1619 25.65 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260501 0 26.3 26.3 26.29 26.29 613 26.29 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260501 0 25.83 25.85 25.82 25.85 1500 25.85 up up correct
TD.TO The Toronto-Dominion Bank 20260501 0 146.42 147 145.75 145.84 4683539 145.84 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260501 0 12.84 12.88 12.83 12.86 62200 12.86 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260501 0 18.64 18.64 18.37 18.37 10262 18.37 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260501 0 55.33 55.87 55.21 55.67 90854 55.67 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260501 0 21.19 21.4 21.19 21.26 7000 21.26 up down incorrect
TECK-A.TO Teck Resources Limited 20260501 0 79.21 80.5 78.96 79.04 4379 79.04 down up incorrect
TECK-B.TO Teck Resources Limited 20260501 0 78.7 80.57 78.62 78.8 572692 78.8 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260501 0 9.68 9.73 9.68 9.73 50800 9.73 up up correct
TF.TO Timbercreek Financial Corp 20260501 0 6.79 6.83 6.77 6.79 130600 6.79
TFII.TO TFI International Inc 20260501 0 195 195.8 192.71 193.46 269764 193.46 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260501 0 31.58 31.58 31.4 31.49 49500 31.49 down down correct
TGFI.TO TD Active Global Income ETF 20260501 0 19.99 20.02 19.99 20.02 1400 20.02 up up correct
TGGR.TO TD Active Global Equity Growth ETF 20260501 0 31.56 31.68 31.55 31.61 4297 31.61 up up correct
TGO.TO TeraGo Inc 20260501 0 0.9 0.9 0.9 0.9 0 0.9
TGRE.TO TD Active Global Real Estate Equity ETF 20260501 0 15.58 15.58 15.58 15.58 300 15.58
THE.TO TD International Equity CAD Hedged Index ETF 20260501 0 31.36 31.495 31.36 31.4 10670 31.4 up down incorrect
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260501 0 46.83 47.01 46.81 46.81 7691 46.81 down down correct
TI.TO Titan Mining Corporation 20260501 0 3.6 3.76 3.6 3.68 19512 3.68 up up correct
TIH.TO Toromont Industries Ltd 20260501 0 210.02 217.49 209.8 217.38 273204 217.38 up down incorrect
TILV.TO TD Q International Low Volatility ETF 20260501 0 20.33 20.42 20.27 20.32 14142 20.32 down up incorrect
TINF.TO TD Active Global Infrastructure Equity ETF 20260501 0 26.1 26.1 25.79 25.79 118636 25.79 down up incorrect
TKO.TO Taseko Mines Limited 20260501 0 9.7 9.83 9.55 9.73 696324 9.73 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260501 0 29.78 29.99 29.78 29.93 700 29.93 up up correct
TLG.TO Troilus Gold Corp 20260501 0 1.57 1.625 1.57 1.61 901402 1.61 up up correct
TLO.TO Talon Metals Corp 20260501 0 7.37 7.39 6.605 7 1636547 7 down down correct
TLRY.TO Tilray Inc 20260501 0 8.49 8.58 8.23 8.38 548612 8.38 down down correct
TMQ.TO Trilogy Metals Inc 20260501 0 5.94 6.07 5.82 6.05 287834 6.05 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260501 0 8.36 8.36 8.25 8.33 6700 8.33 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260501 0 27.77 27.83 27.73 27.75 33237 27.75 down up incorrect
TOCC.TO TD One-Click Conservative ETF Portfolio 20260501 0 16.98 16.98 16.95 16.97 25375 16.97 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260501 0 21.73 21.76 21.66 21.7 63679 21.7 down down correct
TOT.TO Total Energy Services Inc 20260501 0 23.58 24.39 23.31 24.3 121205 24.3 up up correct
TOU.TO Tourmaline Oil Corp 20260501 0 65.5 66 64.51 65.95 1401547 65.95 up up correct
TOY.TO Spin Master Corp 20260501 0 20.5 20.85 20.11 20.35 320671 20.35 down down correct
TPE.TO TD International Equity Index ETF 20260501 0 28.81 28.81 28.56 28.65 32120 28.65 down down correct
TPRF.TO TD Active Preferred Share ETF 20260501 0 12.83 12.84 12.8 12.83 24900 12.83
TPU.TO TD U.S. Equity Index ETF 20260501 0 55.97 56.15 55.74 55.95 78930 55.95 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260501 0 27.62 27.62 27.49 27.56 250100 27.56 down down correct
TQGD.TO TD Q Global Dividend ETF 20260501 0 23.75 23.93 23.75 23.86 166000 23.86 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260501 0 24.55 24.55 24.45 24.48 1782 24.48 down up incorrect
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260501 0 27.02 27.28 27.02 27.23 14500 27.23 up down incorrect
TRI-PB.TO Thomson Reuters Corp 20260501 0 14.26 14.26 14.26 14.26 0 14.26
TRI.TO Thomson Reuters Corporation 20260501 0 130.93 133.15 128.11 128.18 478932 128.18 down down correct
TRP-PA.TO TC Energy Corporation 20260501 0 22 22 21.86 21.9 1900 21.9 down down correct
TRP-PB.TO TC Energy Corporation 20260501 0 18.86 18.86 18.86 18.86 0 18.86
TRP-PC.TO TC Energy Corporation 20260501 0 20.33 20.35 20.32 20.35 2050 20.35 up up correct
TRP-PD.TO TRP-PD 20260501 0 24.96 24.99 24.89 24.98 4200 24.98 up up correct
TRP-PE.TO TRP-PE 20260501 0 23.42 23.5 23.42 23.5 1500 23.5 up up correct
TRP-PF.TO TC Energy Corporation 20260501 0 20.9 20.9 20.9 20.9 0 20.9
TRP-PH.TO TRP-PH 20260501 0 17.91 17.91 17.91 17.91 0 17.91
TRP.TO TC Energy Corporation 20260501 0 91 91.16 89.16 90.63 4985000 90.63 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260501 0 30.31 30.31 30.31 30.31 117 30.31
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260501 0 32.26 32.26 32.26 32.26 0 32.26
TRZ.TO Transat A.T. Inc 20260501 0 2.56 2.6 2.5 2.56 74853 2.56
TSK.TO Talisker Resources Ltd 20260501 0 1.32 1.37 1.32 1.34 255931 1.34 up down incorrect
TSL.TO Tree Island Steel Ltd 20260501 0 2.45 2.46 2.45 2.46 4002 2.46 up down incorrect
TSU.TO Trisura Group Ltd 20260501 0 43.91 45.31 43.74 44.87 79037 44.87 up up correct
TTP.TO TD Canadian Equity Index ETF 20260501 0 39.06 39.1 38.91 38.97 77725 38.97 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260501 0 35.06 35.32 35.04 35.13 45300 35.13 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260501 0 20.44 20.44 20.41 20.43 923 20.43 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260501 0 105.81 105.9 105.8 105.9 2640 105.9 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260501 0 22.84 22.85 22.77 22.78 8826 22.78 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260501 0 10.06 10.06 10.06 10.06 0 10.06
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260501 0 14.01 14.02 13.99 14 6300 14 down down correct
TVA-B.TO TVA Group Inc 20260501 0 1.15 1.15 1.15 1.15 1220 1.15
TVE.TO Tamarack Valley Energy Ltd 20260501 0 12.6 12.82 12.4 12.8 1261349 12.8 up up correct
TVK.TO TerraVest Industries Inc 20260501 0 139.36 141.5 133.84 134.59 67615 134.59 down down correct
TWC.TO TWC Enterprises Limited 20260501 0 24.68 24.68 24.45 24.52 1400 24.52 down up incorrect
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260501 0 14.2 14.85 14.04 14.59 101747 14.59 up down incorrect
TXF-B.TO CI Tech Giants Covered Call ETF 20260501 0 32 32.31 32 32.31 831 32.31 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20260501 0 25.05 25.36 25.05 25.31 36262 25.31 up up correct
TXG.TO Torex Gold Resources Inc 20260501 0 55.94 56.73 54.71 54.99 371579 54.99 down up incorrect
TXP.TO Touchstone Exploration Inc 20260501 0 0.17 0.175 0.17 0.175 19354 0.175 up down incorrect
U-U.TO Sprott Physical Uranium Trust 20260501 0 21 21 20.42 20.57 27865 20.57 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260501 0 16.61 16.61 16.61 16.61 0 16.61
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260501 0 17.12 17.12 17.12 17.12 225 17.12
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260501 0 15.82 15.82 15.76 15.77 6023 15.77 down up incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260501 0 51.99 51.99 51.99 51.99 502 51.99
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260501 0 35.69 35.69 35.69 35.69 0 35.69
UNC.TO United Corporations Limited 20260501 0 14.38 14.38 14.23 14.23 6285 14.23 down down correct
UNI.TO Unisync Corp 20260501 0 2.3 2.38 2.2 2.2 22969 2.2 down down correct
URB-A.TO Urbana Corporation 20260501 0 8.48 8.48 8.42 8.42 500 8.42 down down correct
URB.TO Urbana Corporation 20260501 0 9.06 9.19 9.03 9.19 4870 9.19 up up correct
URE.TO Ur-Energy Inc 20260501 0 2.43 2.43 2.3 2.42 442390 2.42 down down correct
USA.TO Americas Gold and Silver Corporation 20260501 0 7.7 8 7.62 7.96 1051096 7.96 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260501 0 56.04 56.31 55.95 56.13 6252 56.13 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260501 0 22.76 22.84 22.74 22.81 112941 22.81 up down incorrect
VALT-U.TO CI Gold Bullion Fund 20260501 0 45.74 46.15 45.68 45.97 1400 45.97 up down incorrect
VALT.TO CI Gold Bullion Fund 20260501 0 57.32 57.32 55.62 56.25 2144 56.25 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260501 0 38.2 38.28 38.13 38.17 214327 38.17 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260501 0 24.08 24.18 24.08 24.17 14000 24.17 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260501 0 73 73 72.72 72.76 23255 72.76 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260501 0 27.02 27.02 27.02 27.02 2600 27.02
VCM.TO Vecima Networks Inc 20260501 0 12.81 13.36 12.81 13.23 1982 13.23 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260501 0 69.12 69.19 68.9 68.92 115645 68.92 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260501 0 32.11 32.2 32.07 32.12 23149 32.12 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260501 0 59.04 59.04 58.75 58.75 6918 58.75 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260501 0 71.25 71.25 70.85 70.98 290924 70.98 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260501 0 45.99 46.35 45.99 46.17 8289 46.17 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260501 0 48.05 48.42 47.84 48.18 54235 48.18 up down incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260501 0 74.21 74.4 74.11 74.17 17407 74.17 down up incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20260501 0 57.39 57.59 57.3 57.36 460608 57.36 down up incorrect
VET.TO Vermilion Energy Inc 20260501 0 18.19 18.25 17.5 17.96 1332405 17.96 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260501 0 173.86 175 173.86 174.29 198147 174.29 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260501 0 105.78 106.24 105.72 105.72 10450 105.72 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260501 0 72.31 72.8 72.31 72.41 2642 72.41 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20260501 0 45.11 45.26 45.07 45.11 207318 45.11
VGV.TO Vanguard Canadian Government Bond Index ETF 20260501 0 22.18 22.18 22.18 22.18 700 22.18
VGZ.TO Vista Gold Corp 20260501 0 2.91 2.91 2.75 2.79 38182 2.79 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260501 0 52.19 52.27 51.99 52.04 19007 52.04 down up incorrect
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260501 0 44.37 44.71 44.37 44.51 56178 44.51 up down incorrect
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260501 0 46.87 47.09 46.8 46.8 249356 46.8 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260501 0 20.18 20.24 20.18 20.24 10900 20.24 up up correct
VLE.TO Valeura Energy Inc 20260501 0 13.39 13.43 12.97 13.13 266670 13.13 down down correct
VLN.TO Velan Inc 20260501 0 14.8 15.3 14.8 15.25 2400 15.25 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260501 0 91.19 91.49 90.64 91.31 7688 91.31 up up correct
VNP.TO 5N Plus Inc 20260501 0 32.74 35.12 32.66 34.96 349016 34.96 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260501 0 32.24 32.4 32.18 32.18 2977 32.18 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260501 0 26.72 26.76 26.71 26.74 17800 26.74 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260501 0 23.24 23.27 23.23 23.26 32049 23.26 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260501 0 24.07 24.09 24.055 24.07 79300 24.07
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260501 0 113.75 114.38 113.75 113.78 49703 113.78 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260501 0 131.06 131.6 130.86 131.25 36954 131.25 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260501 0 122.51 123 122.48 122.6 9273 122.6 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260501 0 66.91 66.91 66.45 66.63 10239 66.63 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260501 0 41.41 41.48 41.41 41.42 3291 41.42 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260501 0 78.32 78.67 78.32 78.4 34031 78.4 up down incorrect
VXM-B.TO CI Morningstar International Value Index ETF 20260501 0 46.79 46.93 46.79 46.86 7178 46.86 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260501 0 51.41 51.49 51.22 51.43 16899 51.43 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260501 0 2.4 2.4 2.4 2.4 0 2.4
WCN.TO Waste Connections Inc 20260501 0 224.39 225.55 218.96 219 252713 219 down down correct
WCP.TO Whitecap Resources Inc 20260501 0 15.96 16.02 15.56 15.87 6027800 15.87 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260501 0 23.91 24.56 23.73 23.8 412106 23.8 down down correct
WEED.TO Canopy Growth Corporation 20260501 0 1.53 1.56 1.52 1.52 968030 1.52 down up incorrect
WEF.TO Western Forest Products Inc 20260501 0 14.78 15.3 14.72 14.75 51876 14.75 down up incorrect
WELL.TO WELL Health Technologies Corp 20260501 0 4.33 4.38 4.255 4.27 1135633 4.27 down down correct
WFC.TO Wall Financial Corporation 20260501 0 16 16 16 16 700 16
WFG.TO West Fraser Timber Co Ltd 20260501 0 86.07 88.14 84.77 84.88 206570 84.88 down up incorrect
WILD.TO WildBrain Ltd 20260501 0 1.4 1.41 1.29 1.29 135956 1.29 down down correct
WJX.TO Wajax Corporation 20260501 0 33.82 34.42 33.29 34.31 121700 34.31 up up correct
WM.TO Wallbridge Mining Company Limited 20260501 0 0.085 0.085 0.08 0.08 1604251 0.08 down up incorrect
WN-PC.TO George Weston Limited 20260501 0 23.33 23.43 23.33 23.39 4000 23.39 up up correct
WN-PD.TO George Weston Limited 20260501 0 23.42 23.45 23.42 23.44 10600 23.44 up up correct
WN-PE.TO George Weston Limited 20260501 0 21.69 21.69 21.69 21.69 0 21.69
WN.TO George Weston Limited 20260501 0 98.29 98.75 97.5 97.65 185800 97.65 down down correct
WPK.TO Winpak Ltd 20260501 0 40.05 40.48 39.9 40.29 73893 40.29 up up correct
WPM.TO Wheaton Precious Metals Corp 20260501 0 170.43 173.14 169.535 170.85 401631 170.85 up up correct
WPRT.TO Westport Fuel Systems Inc 20260501 0 2.78 2.82 2.72 2.77 8973 2.77 down down correct
WRG.TO Western Energy Services Corp 20260501 0 3.1 3.11 3.1 3.11 627 3.11 up up correct
WRN.TO Western Copper and Gold Corporation 20260501 0 3.78 3.925 3.72 3.87 261698 3.87 up up correct
WRX.TO Western Resources Corp 20260501 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260501 0 226.64 228.5 226.18 227.03 285689 227.03 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260501 0 33.33 33.39 33.21 33.21 2422 33.21 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260501 0 48.17 48.17 47.85 47.85 1073 47.85 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260501 0 35.5 35.85 35.45 35.71 52155 35.71 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260501 0 49.95 50.16 49.91 50.14 13642 50.14 up up correct
X.TO TMX Group Limited 20260501 0 55.4 55.93 54.79 55.48 440600 55.48 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260501 0 37.12 37.13 37.12 37.13 968 37.13 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260501 0 32.65 32.74 32.65 32.71 25275 32.71 up up correct
XAU.TO Goldmoney Inc 20260501 0 16.3 16.48 16 16.02 2156 16.02 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260501 0 40.62 40.62 40.62 40.62 0 40.62
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260501 0 54.45 54.72 54.38 54.59 62781 54.59 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260501 0 34.54 34.63 34.49 34.54 57449 34.54
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260501 0 27.88 27.99 27.88 27.97 151700 27.97 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260501 0 20.04 20.1 20.04 20.08 164400 20.08 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260501 0 37.6 37.6 37.6 37.6 283 37.6
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260501 0 57.42 57.42 57.11 57.31 1552 57.31 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260501 0 66.64 66.64 66.56 66.56 1109 66.56 down down correct
XCH.TO iShares China Index ETF 20260501 0 23.55 23.75 23.55 23.74 6064 23.74 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260501 0 25.83 25.87 25.78 25.81 18670 25.81 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260501 0 104.7 105.16 104.61 105.09 9795 105.09 up down incorrect
XCV.TO iShares Canadian Value Index ETF 20260501 0 58.82 58.86 58.58 58.59 124319 58.59 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260501 0 23.32 23.32 23.32 23.32 0 23.32
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260501 0 31.48 31.48 31.35 31.35 6576 31.35 down up incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260501 0 30.77 30.77 30.76 30.76 800 30.76 down up incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260501 0 41.99 42.04 41.79 41.89 190200 41.89 down up incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260501 0 70.68 71.04 70.63 70.63 9645 70.63 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260501 0 25.71 25.71 25.71 25.71 0 25.71
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260501 0 34.67 34.67 34.64 34.64 400 34.64 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260501 0 30.52 30.52 30.52 30.52 400 30.52
XDV.TO iShares Canadian Select Dividend Index ETF 20260501 0 43.91 44.05 43.8 43.92 33337 43.92 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260501 0 16.26 16.28 16.24 16.24 15800 16.24 down down correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260501 0 31.65 31.65 31.65 31.65 112 31.65
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260501 0 41.54 41.93 41.39 41.67 57207 41.67 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260501 0 36.06 36.26 36.01 36.15 18478 36.15 up down incorrect
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260501 0 48.94 49.12 48.79 48.88 366015 48.88 down up incorrect
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260501 0 39.35 39.35 39.09 39.12 4739 39.12 down up incorrect
XEM.TO iShares MSCI Emerging Markets Index ETF 20260501 0 47.72 48.11 47.72 48.01 10327 48.01 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260501 0 42.42 42.57 42.33 42.405 734709 42.405 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260501 0 41.45 41.45 41.32 41.39 2646 41.39 down up incorrect
XEU.TO iShares MSCI Europe IMI Index ETF 20260501 0 39.19 39.19 38.92 38.93 11465 38.93 down up incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260501 0 40.18 40.26 40.13 40.18 28098 40.18
XFR.TO iShares Floating Rate Index ETF 20260501 0 20.01 20.03 20.01 20.02 43500 20.02 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260501 0 19.09 19.13 19.07 19.12 34700 19.12 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260501 0 69.31 69.31 69.28 69.28 597 69.28 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260501 0 36.5 36.69 36.5 36.58 79104 36.58 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260501 0 19.8 19.87 19.8 19.87 6025 19.87 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260501 0 66.31 66.68 66.24 66.24 4876 66.24 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260501 0 39.27 39.27 39.13 39.19 2600 39.19 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260501 0 37.75 37.78 37.74 37.74 1300 37.74 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260501 0 16.47 16.47 16.44 16.44 20300 16.44 down down correct
XID.TO iShares India Index ETF 20260501 0 42.5 42.69 42.5 42.58 3858 42.58 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260501 0 19.4 19.47 19.4 19.47 800 19.47 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260501 0 36.8 36.8 36.76 36.77 8300 36.77 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260501 0 44.22 44.4 44.22 44.31 33730 44.31 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260501 0 21.28 21.29 21.28 21.29 3244 21.29 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260501 0 18.39 18.52 18.39 18.49 38800 18.49 up up correct
XLY.TO Auxly Cannabis Group Inc 20260501 0 0.14 0.145 0.14 0.14 141626 0.14
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260501 0 28.15 28.25 28.15 28.18 4112 28.18 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260501 0 38.05 38.05 37.84 37.94 178365 37.94 down down correct
XMF-A.TO M Split Corp 20260501 0 0.72 0.72 0.72 0.72 500 0.72
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260501 0 5.45 5.45 5.45 5.45 0 5.45
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260501 0 4.95 4.95 4.95 4.95 0 4.95
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260501 0 31.71 31.82 31.71 31.74 8568 31.74 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260501 0 47.31 47.31 47.3 47.3 1072 47.3 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260501 0 32.97 32.97 32.97 32.97 0 32.97
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260501 0 34.34 34.34 34.28 34.28 13422 34.28 down up incorrect
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260501 0 38.14 38.14 38.14 38.14 0 38.14
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260501 0 47.33 47.46 47.33 47.46 567 47.46 up down incorrect
XMU.TO iShares MSCI Min Vol USA Index ETF 20260501 0 86.5 86.5 86.34 86.45 92540 86.45 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260501 0 58.08 58.08 57.8 57.8 8838 57.8 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260501 0 57.95 57.95 57.95 57.95 0 57.95
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260501 0 33.48 33.48 33.48 33.48 0 33.48
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260501 0 18.85 18.85 18.85 18.85 5141 18.85
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260501 0 46.08 46.22 46.02 46.08 59469 46.08
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260501 0 67.11 67.78 67.11 67.59 168707 67.59 up down incorrect
XRB.TO iShares Canadian Real Return Bond Index ETF 20260501 0 22.9 23.05 22.9 23.05 13314 23.05 up down incorrect
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260501 0 17.95 17.97 17.95 17.96 5800 17.96 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260501 0 26.78 26.81 26.76 26.8 132200 26.8 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260501 0 17.61 17.61 17.61 17.61 0 17.61
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260501 0 17.48 17.49 17.48 17.49 2984 17.49 up down incorrect
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260501 0 32.98 32.98 32.82 32.94 890 32.94 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260501 0 30.71 30.8 30.49 30.59 6859 30.59 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260501 0 18.98 19.03 18.98 19.02 48000 19.02 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260501 0 39.19 39.23 39.19 39.21 920 39.21 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260501 0 41.95 42.11 41.95 42.11 1603 42.11 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260501 0 16.75 16.75 16.75 16.75 0 16.75
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260501 0 37.42 37.44 37.1 37.39 89927 37.39 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260501 0 33.01 33.01 32.81 32.95 103600 32.95 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260501 0 73 73.4 72.96 72.96 240966 72.96 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260501 0 19.71 19.735 19.71 19.735 1700 19.735 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260501 0 37.59 37.62 37.59 37.59 17800 37.59
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260501 0 42.63 42.65 42.62 42.65 600 42.65 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260501 0 52.45 52.58 52.02 52.51 31122 52.51 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260501 0 51.7 51.7 51.62 51.63 328 51.63 down down correct
XTC.TO Exco Technologies Limited 20260501 0 7.47 7.88 7.34 7.81 53891 7.81 up up correct
XTD-PA.TO TDb Split Corp Priority Equit 20260501 0 11.55 11.55 11.55 11.55 0 11.55
XTD.TO TDb Split Corp 20260501 0 7.75 7.85 7.72 7.72 10600 7.72 down down correct
XTG.TO Xtra-Gold Resources Corp 20260501 0 3.14 3.18 3.12 3.16 6300 3.16 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20260501 0 12.09 12.09 12.06 12.07 2433 12.07 down down correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260501 0 57.62 57.7 57.62 57.68 5108 57.68 up up correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260501 0 45.5 45.62 45.5 45.5 1073 45.5
XUS.TO iShares Core S&P 500 Index ETF 20260501 0 60.75 61.03 60.7 60.84 85063 60.84 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260501 0 110.33 110.33 110.33 110.33 286 110.33
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260501 0 53.41 53.49 53.41 53.49 2700 53.49 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260501 0 71.83 72.07 71.8 71.86 36294 71.86 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260501 0 42.42 43.62 42.42 43.62 66213 43.62 up up correct
XWD.TO iShares MSCI World Index ETF 20260501 0 114.54 114.99 114.54 114.6 5489 114.6 up up correct
Y.TO Yellow Pages Limited 20260501 0 13.16 13.16 12.25 12.89 11080 12.89 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260501 0 5.29 5.29 5.29 5.29 0 5.29
YCM-PB.TO Commerce Split Corp Class II PR 20260501 0 5.4 5.4 5.4 5.4 100 5.4
YCM.TO New Commerce Split Fund 20260501 0 10.7 10.7 10.7 10.7 0 10.7
YGR.TO Yangarra Resources Ltd 20260501 0 1.46 1.46 1.37 1.39 82307 1.39 down down correct
YRB.TO Yorbeau Resources Inc 20260501 0 0.06 0.06 0.06 0.06 0 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260501 0 57.43 57.44 57.43 57.44 607 57.44 up up correct
ZAG.TO BMO Aggregate Bond Index ETF 20260501 0 13.66 13.71 13.66 13.68 548600 13.68 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260501 0 15.45 15.45 15.4 15.42 53293 15.42 down down correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260501 0 28.81 28.81 28.81 28.81 121 28.81
ZBK.TO BMO Equal Weight US Banks Index ETF 20260501 0 43.75 44.05 43.7 43.73 32449 43.73 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260501 0 47.04 47.19 47.04 47.19 3829 47.19 up up correct
ZCH.TO BMO China Equity Index ETF 20260501 0 18.74 18.74 18.68 18.74 2844 18.74
ZCLN.TO BMO Clean Energy Index ETF 20260501 0 21.88 22 21.7 21.95 6932 21.95 up down incorrect
ZCM.TO BMO Mid Corporate Bond Index ETF 20260501 0 15.6 15.63 15.6 15.62 12000 15.62 up down incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260501 0 12.89 12.91 12.87 12.89 7728 12.89
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260501 0 25.83 25.83 25.83 25.83 101 25.83
ZCS.TO BMO Short Corporate Bond Index ETF 20260501 0 13.92 13.94 13.92 13.92 114143 13.92
ZDB.TO BMO Discount Bond Index ETF 20260501 0 15.05 15.1 15.05 15.08 44000 15.08 up down incorrect
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260501 0 34.07 34.07 33.94 33.94 1300 33.94 down down correct
ZDI.TO BMO International Dividend ETF 20260501 0 30.79 30.8 30.67 30.69 9600 30.69 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260501 0 74.91 74.99 74.45 74.51 8691 74.51 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260501 0 36.54 36.67 36.51 36.56 12851 36.56 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260501 0 30.94 30.94 30.79 30.85 39807 30.85 down down correct
ZDY-U.TO BMO US Dividend ETF 20260501 0 41.06 41.06 40.86 40.86 1900 40.86 down down correct
ZDY.TO BMO US Dividend ETF 20260501 0 54.25 54.26 54.14 54.14 25700 54.14 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20260501 0 29.37 29.59 29.37 29.45 49662 29.45 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260501 0 66.03 66.48 65.8 66.08 1542843 66.08 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260501 0 12.41 12.42 12.36 12.36 4100 12.36 down up incorrect
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260501 0 30.91 31.29 30.78 31.24 88996 31.24 up down incorrect
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260501 0 105.68 105.68 104.01 105.5 40200 105.5 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260501 0 30.72 30.87 30.72 30.76 3609 30.76 up up correct
ZESG.TO BMO Balanced ESG ETF 20260501 0 14.41 14.41 14.37 14.38 3322 14.38 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260501 0 59.02 59.02 59.02 59.02 0 59.02
ZFH.TO BMO Floating Rate High Yield ETF 20260501 0 15.11 15.12 15.08 15.115 16400 15.115 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260501 0 11.91 11.97 11.9 11.95 117900 11.95 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260501 0 14.65 14.68 14.65 14.68 26600 14.68 up up correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260501 0 60.58 60.58 60.44 60.48 2785 60.48 down down correct
ZFS.TO BMO Short Federal Bond Index ETF 20260501 0 13.81 13.84 13.81 13.83 50400 13.83 up up correct
ZGB.TO BMO Government Bond Index ETF 20260501 0 45.32 45.32 45.32 45.32 0 45.32
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260501 0 289.25 294.95 288.37 289.51 15121 289.51 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20260501 0 58.94 58.94 58.46 58.46 3310 58.46 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260501 0 83.45 84 83.45 83.67 7611 83.67 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260501 0 18.37 18.4 18.33 18.36 28305 18.36 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260501 0 16.55 16.6 16.53 16.6 300 16.6 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20260501 0 41.86 41.86 41.86 41.86 0 41.86
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260501 0 10.99 11.01 10.985 11 20052 11 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260501 0 13.43 13.43 13.43 13.43 190 13.43
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260501 0 18 18.04 17.95 18.04 3300 18.04 up down incorrect
ZID.TO BMO India Equity Index ETF 20260501 0 41.53 42.13 41.53 41.85 3155 41.85 up down incorrect
ZIN.TO BMO Equal Weight Industrials Index ETF 20260501 0 57.8 57.8 57.53 57.53 1321 57.53 down down correct
ZJG.TO BMO Junior Gold Index ETF 20260501 0 236 238.33 235.71 236.79 10347 236.79 up down incorrect
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260501 0 18.48 18.48 18.41 18.47 18800 18.47 down up incorrect
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260501 0 59.14 59.34 58.99 59.03 38426 59.03 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260501 0 14.99 15.05 14.99 15.01 54600 15.01 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260501 0 30.08 30.09 30.08 30.09 828 30.09 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260501 0 25.06 25.06 25.06 25.06 107 25.06
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260501 0 38.32 38.36 38.3 38.36 3091 38.36 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260501 0 28.855 28.855 28.855 28.855 1414 28.855
ZLU-U.TO BMO Low Volatility US Equity ETF 20260501 0 45.63 45.63 45.57 45.57 1278 45.57 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20260501 0 60.05 60.3 59.93 59.94 4310 59.94 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260501 0 30.53 30.54 30.53 30.54 200 30.54 up up correct
ZMI.TO BMO Monthly Income ETF 20260501 0 19.22 19.23 19.17 19.21 40200 19.21 down up incorrect
ZMID.TO BMO S&P US Mid Cap Index ETF 20260501 0 52.94 52.94 52.94 52.94 0 52.94
ZMP.TO BMO Mid Provincial Bond Index ETF 20260501 0 14.05 14.08 14.05 14.065 7500 14.065 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260501 0 128.58 129.96 128.3 129.96 7284 129.96 up down incorrect
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260501 0 12.54 12.61 12.54 12.59 14700 12.59 up down incorrect
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260501 0 120.53 121.87 120.53 121.67 10462 121.67 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260501 0 28.65 28.67 28.62 28.62 1341 28.62 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260501 0 30.59 30.59 30.59 30.59 300 30.59
ZPAY.TO BMO Premium Yield ETF 20260501 0 31.83 31.91 31.83 31.86 13000 31.86 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260501 0 13.73 13.73 13.73 13.73 0 13.73
ZPL.TO BMO Long Provincial Bond Index ETF 20260501 0 11.89 11.96 11.89 11.96 13100 11.96 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260501 0 12.72 12.74 12.68 12.73 140975 12.73 up up correct
ZPS.TO BMO Short Provincial Bond Index ETF 20260501 0 12.34 12.35 12.34 12.34 10600 12.34
ZPW-U.TO BMO US Put Write ETF 20260501 0 14.91 14.91 14.91 14.91 103 14.91
ZPW.TO BMO US Put Write ETF 20260501 0 15.14 15.14 15.1 15.11 700 15.11 down up incorrect
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260501 0 29.03 29.06 29.02 29.05 9980 29.05 up down incorrect

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