CollectAI

close-tor_stocks

2026/05/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260525 0 0.03 0.03 0.03 0.03 3100 0.03
AAV.TO Advantage Energy Ltd 20260525 0 10.05 10.16 9.92 9.93 354900 9.93 down down correct
ABX.TO Barrick Gold Corporation 20260525 0 57.05 58.63 57.05 58.57 896757 58.3247 up down incorrect
AC.TO Air Canada 20260525 0 20.68 20.98 20.62 20.89 1918900 20.89 up up correct
ACB.TO Aurora Cannabis Inc 20260525 0 4.85 4.89 4.84 4.89 109100 4.89 up up correct
ACD.TO Accord Financial Corp 20260525 0 1.25 1.25 0.96 0.96 178300 0.96 down down correct
ACO-X.TO ATCO Ltd 20260525 0 71.7 71.7 68.95 69.57 350724 69.0524 down down correct
ACQ.TO AutoCanada Inc 20260525 0 21.65 22.27 21.58 22.03 24200 22.03 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260525 0 26.46 26.46 26.46 26.46 0 26.3715
AD-UN.TO Alaris Equity Partners Income Trust 20260525 0 23.4 23.63 23.36 23.6 43303 23.2257 up up correct
ADCO.TO Adcore Inc 20260525 0 0.195 0.195 0.195 0.195 0 0.195
ADN.TO Acadian Timber Corp 20260525 0 17.6 17.6 17.39 17.4 1000 17.1184 down down correct
ADW-A.TO Andrew Peller Limited 20260525 0 5.61 5.72 5.53 5.71 13040 5.6655 up up correct
AEG.TO Aegis Brands Inc 20260525 0 0.26 0.26 0.26 0.26 500 0.26
AEM.TO Agnico Eagle Mines Limited 20260525 0 247.58 254.19 246.795 254.03 343389 253.4059 up up correct
AFN.TO Ag Growth International Inc 20260525 0 22.9 23.39 22.9 23.16 16100 23.16 up down incorrect
AGF-B.TO AGF Management Limited 20260525 0 16.96 17.14 16.82 17.01 106769 16.896 up up correct
AGI.TO Alamos Gold Inc 20260525 0 54.41 55.64 54.27 55.64 238395 55.5722 up up correct
AI.TO Atrium Mortgage Investment Corporation 20260525 0 11.89 11.94 11.85 11.89 170400 11.7362
AIF.TO Altus Group Limited 20260525 0 43.31 43.54 42.57 42.79 32338 42.6465 down down correct
AII.TO Almonty Industries Inc 20260525 0 25.87 27.26 25.87 26.91 185900 26.91 up up correct
AIM-PA.TO Aimia Inc 20260525 0 21.5 21.5 21.5 21.5 865 21.1137
AIM-PC.TO Aimia Inc 20260525 0 24.07 24.07 24.07 24.07 1000 23.5828
AIM.TO Aimia Inc 20260525 0 2.73 2.73 2.71 2.73 21100 2.73
AKT-A.TO AKITA Drilling Ltd 20260525 0 4.38 4.63 4.19 4.48 65700 4.48 up up correct
ALA-PG.TO AltaGas Ltd 20260525 0 26.19 26.2 26.19 26.2 1000 25.8266 up up correct
ALA.TO AltaGas Ltd 20260525 0 53.92 54.03 53.52 53.72 342909 53.3947 down down correct
ALC.TO Algoma Central Corporation 20260525 0 21.97 21.99 21.68 21.99 7187 21.99 up up correct
ALS.TO Altius Minerals Corporation 20260525 0 51.55 53.21 51.55 53.21 49923 53.1159 up up correct
ALYA.TO Alithya Group Inc 20260525 0 1.25 1.33 1.25 1.31 25300 1.31 up down incorrect
AP-UN.TO Allied Properties Real Estate Investment Trust 20260525 0 10.16 10.32 10.16 10.18 224657 10.0593 up up correct
APLI.TO Appili Therapeutics Inc 20260525 0 0.015 0.015 0.015 0.015 28001 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260525 0 12.31 12.49 12.31 12.32 35100 12.1819 up up correct
APS.TO Aptose Biosciences Inc 20260525 0 2.28 2.28 2.28 2.28 116 2.28
AQN-PA.TO AQN-PA 20260525 0 26 26 26 26 500 25.5932
AQN-PD.TO AQN-PD 20260525 0 27 27 26.36 26.36 1950 25.9356 down down correct
AQN.TO Algonquin Power & Utilities Corp 20260525 0 8.3 8.32 8.25 8.29 483416 8.2002 down down correct
ARB.TO Accelerate Arbitrage Fund 20260525 0 27.6 27.65 27.6 27.65 2300 27.3916 up up correct
ARE.TO Aecon Group Inc 20260525 0 45.62 46.19 45.27 45.48 163263 45.2842 down down correct
ARG.TO Amerigo Resources Ltd 20260525 0 6.71 6.8 6.53 6.77 408300 6.5561 up up correct
ARIS.TO Aris Gold Corp 20260525 0 24.17 25 24.17 25 126700 25 up up correct
ARX.TO ARC Resources Ltd 20260525 0 31.02 31.28 30.56 30.75 1181600 30.5326 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20260525 0 9.26 9.61 9.26 9.55 313500 9.55 up up correct
ATH.TO Athabasca Oil Corporation 20260525 0 11.6 11.71 11.34 11.34 1317500 11.34 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260525 0 43.7 43.7 43.53 43.53 800 43.53 down down correct
ATZ.TO Aritzia Inc 20260525 0 141.29 145.92 141.29 145.37 262300 145.37 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260525 0 54.25 54.25 54.25 54.25 0 54.25
AUMN.TO Golden Minerals Company 20260525 0 0.24 0.24 0.24 0.24 5000 0.24
AVCN.TO Avicanna Inc 20260525 0 0.13 0.135 0.125 0.13 463500 0.13
AVL.TO Avalon Advanced Materials Inc 20260525 0 0.065 0.065 0.06 0.065 210636 11.7
AVNT.TO Avant Brands Inc 20260525 0 0.57 0.6 0.54 0.6 9500 0.6 up up correct
AYA.TO Aya Gold & Silver Inc 20260525 0 24.84 25.87 24.84 25.79 541700 25.79 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260525 0 34.64 34.64 34.64 34.64 101 34.3421
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260525 0 30.94 31.1 30.91 31.1 4700 30.5395 up up correct
BB.TO BlackBerry Limited 20260525 0 11.28 11.49 10.63 11.08 4383900 11.08 down down correct
BBD-A.TO Bombardier Inc 20260525 0 297.1 300 296.02 297.48 4600 297.48 up down incorrect
BBD-B.TO Bombardier Inc 20260525 0 296.67 298.76 294.87 295.92 117487 295.92 down down correct
BBD-PB.TO Bombardier Inc 20260525 0 18.3 18.3 18.3 18.3 100 18.1195
BBD-PC.TO Bombardier Inc 20260525 0 25.4 25.4 25.4 25.4 0 25.0145
BBD-PD.TO Bombardier Inc 20260525 0 18.06 18.2 18.06 18.09 5050 17.815 up down incorrect
BBU-UN.TO Brookfield Business Partners L.P 20260525 0 46.1 47.28 46.1 46.76 28550 46.6965 up up correct
BCE-PB.TO BCE Inc 20260525 0 21.65 21.66 21.65 21.66 2675 21.4744 up up correct
BCE-PC.TO BCE Inc 20260525 0 21.86 21.86 21.86 21.86 100 21.86
BCE-PD.TO BCE Inc 20260525 0 21.49 21.6 21.49 21.6 1200 21.4122 up up correct
BCE-PE.TO BCE Inc 20260525 0 21.48 21.48 21.48 21.48 200 21.2934
BCE-PF.TO BCE Inc 20260525 0 24.09 24.09 24.04 24.05 3237 23.6997 down down correct
BCE-PG.TO BCE Inc 20260525 0 23.27 23.38 23.23 23.26 3833 23.26 down down correct
BCE-PH.TO BCE Inc 20260525 0 21.95 21.95 21.95 21.95 0 21.7619
BCE-PI.TO BCE Inc 20260525 0 22.88 22.88 22.88 22.88 0 22.6599
BCE-PJ.TO BCE Inc 20260525 0 22.5 22.5 22.5 22.5 200 22.3129
BCE-PK.TO BCE Inc 20260525 0 22.44 22.56 22.44 22.56 2500 22.3536 up up correct
BCE-PL.TO BCE Inc 20260525 0 22 22 22 22 0 21.7463
BCE-PM.TO BCE Inc 20260525 0 22.6 22.6 22.6 22.6 400 22.3003
BCE-PQ.TO BCE Inc 20260525 0 26.24 26.24 26 26 1800 25.5934 down down correct
BCE-PR.TO BCE Inc 20260525 0 21.69 21.69 21.69 21.69 100 21.69
BCE-PS.TO BCE Inc 20260525 0 22.39 22.39 22.39 22.39 0 22.2003
BCE-PT.TO BCE Inc 20260525 0 22.42 22.42 22.42 22.42 0 22.1025
BCE-PZ.TO BCE Inc 20260525 0 22.11 22.11 22.11 22.11 0 22.11
BCE.TO BCE Inc 20260525 0 34 34.19 34 34.1 1282741 33.6654 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260525 0 85.6 88.14 85.43 87.89 70800 87.7059 up up correct
BDI.TO Black Diamond Group Limited 20260525 0 17.88 18.74 17.88 18.68 165106 18.635 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260525 0 25.68 25.79 25.31 25.31 1700 25.065 down down correct
BDT.TO Bird Construction Inc 20260525 0 58.87 60 58.7 58.8 134700 58.6646 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260525 0 65 65 64.46 64.91 42579 64.6094 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260525 0 25.3 25.44 25.3 25.4 4270 25.0337 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260525 0 49.27 49.4 48.2 48.58 143209 48.0669 down down correct
BEPC.TO Brookfield Renewable Corporation 20260525 0 52.67 52.67 51.8 51.91 84900 51.3997 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260525 0 15.97 15.97 15.97 15.97 0 15.8609
BFIN-U.TO Brompton North American Financials Dividend ETF 20260525 0 30.18 30.18 30.18 30.18 0 29.9852
BFIN.TO Brompton North American Financials Dividend ETF 20260525 0 27.6 27.6 27.6 27.6 0 27.3267
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260525 0 36.9 36.9 36.9 36.9 200 36.9
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260525 0 6.86 6.96 6.84 6.86 7100 6.7219
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260525 0 35.61 35.61 35.61 35.61 0 35.61
BGU.TO Bristol Gate Concentrated US Equity ETF 20260525 0 49.2 49.2 49.2 49.2 0 49.2
BHC.TO Bausch Health Companies Inc 20260525 0 7.54 7.72 7.54 7.72 110200 7.72 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260525 0 26.05 26.05 26.05 26.05 200 25.6365
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260525 0 26.05 26.06 26.01 26.05 2200 25.6506
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260525 0 54.9 55.23 54.68 54.92 163375 54.2705 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260525 0 58.56 59.04 58.33 58.85 48400 58.2148 up up correct
BIR.TO Birchcliff Energy Ltd 20260525 0 6.65 6.74 6.52 6.54 1012700 6.5098 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260525 0 20.08 20.08 19.88 19.88 200 19.88 down down correct
BITC.TO Ninepoint Bitcoin ETF 20260525 0 27.2 27.45 27.2 27.45 180 27.45 up down incorrect
BITI.TO BetaPro Inverse Bitcoin ETF 20260525 0 21.32 21.32 21.1 21.18 21300 21.18 down down correct
BK-PA.TO BK-PA 20260525 0 10.34 10.36 10.34 10.35 24970 10.2513 up down incorrect
BK.TO Canadian Banc Corp 20260525 0 15.17 15.44 15.13 15.4 362200 15.0528 up up correct
BKI.TO Black Iron Inc 20260525 0 0.11 0.11 0.11 0.11 2400 0.11
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260525 0 45.36 45.36 45.36 45.36 0 45.2809
BLDP.TO Ballard Power Systems Inc 20260525 0 8 8.15 7.93 8.06 765500 8.06 up down incorrect
BLN.TO Blackline Safety Corp 20260525 0 8.98 9 8.98 9 16500 9 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260525 0 27.49 27.49 27.49 27.49 0 27.32
BLX.TO Boralex Inc 20260525 0 36.89 36.93 36.86 36.87 89244 36.7055 down down correct
BMO-PE.TO Bank of Montreal 20260525 0 26.63 26.76 26.62 26.7 3265 26.7 up up correct
BMO.TO Bank of Montreal 20260525 0 223.67 225.69 223.63 224.53 760300 224.53 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260525 0 17.71 17.82 17.71 17.82 66100 17.6473 up up correct
BNE.TO Bonterra Energy Corp 20260525 0 6.47 6.9 6.45 6.75 74700 6.75 up up correct
BNG.TO Bengal Energy Ltd 20260525 0 0.04 0.04 0.04 0.04 59400 0.04
BNK-PA.TO Big Banc Split Corp 20260525 0 10.7 10.7 10.64 10.65 4900 10.5107 down up incorrect
BNS.TO The Bank of Nova Scotia 20260525 0 110.61 111.35 110.6 110.98 1050393 109.9555 up up correct
BOS.TO AirBoss of America Corp 20260525 0 7.02 7.74 7.02 7.68 13956 7.6407 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260525 0 24.05 24.05 23.82 23.83 24310 23.5812 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260525 0 22.19 22.33 22.17 22.33 9850 21.9434 up up correct
BPO-PC.TO Brookfield Office Properties Inc 20260525 0 25.3 25.3 25.3 25.3 4130 24.9184
BPO-PE.TO BPO-PE 20260525 0 22.97 23.1 22.95 22.98 14616 22.6482 up down incorrect
BPO-PG.TO BPO-PG 20260525 0 23.05 23.05 22.97 22.97 10380 22.5692 down up incorrect
BPO-PI.TO Brookfield Office Properties Inc 20260525 0 23.46 23.64 23.4 23.64 6581 23.2347 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260525 0 21.76 21.88 21.75 21.87 3000 21.6272 up down incorrect
BPO-PP.TO Brookfield Office Properties Inc 20260525 0 20.61 20.76 20.61 20.76 1584 20.4783 up up correct
BPO-PR.TO BPO-PR 20260525 0 22.2 22.51 22.2 22.51 5100 22.2462 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260525 0 24.35 24.5 24.3 24.5 8900 24.0721 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260525 0 12.35 12.35 12.35 12.35 0 12.35
BPO-PX.TO Brookfield Office Properties Inc 20260525 0 12.2 12.2 12.2 12.2 1000 12.2
BPO-PY.TO Brookfield Office Properties Inc 20260525 0 12.21 12.21 12.21 12.21 100 12.21
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260525 0 22.44 22.44 22.44 22.44 0 22.2218
BPS-PA.TO BPS-PA 20260525 0 25.35 25.35 25.35 25.35 0 24.9927
BPS-PB.TO BPS-PB 20260525 0 25.03 25.03 25.03 25.03 0 24.7202
BPS-PC.TO BPS-PC 20260525 0 25.08 25.08 25.08 25.08 0 24.7551
BPS-PU.TO BPS-PU 20260525 0 25.03 25.03 25.03 25.03 0 24.7021
BR.TO Big Rock Brewery Inc 20260525 0 0.66 0.66 0.66 0.66 0 0.66
BRAG.TO Bragg Gaming Group Inc 20260525 0 2.22 2.32 2.22 2.22 4300 2.22
BRE.TO Bridgemarq Real Estate Services Inc 20260525 0 13.51 13.59 13.44 13.44 7700 13.2144 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260525 0 34.81 35.72 34.74 35.62 5870 35.3118 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260525 0 23.55 23.63 23.55 23.63 902 23.317 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260525 0 22.45 22.45 22.45 22.45 100 22.142
BRF-PC.TO BRF-PC 20260525 0 26.25 26.25 26.2 26.2 3612 25.7993 down down correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260525 0 21.9 21.94 21.9 21.94 1701 21.6413 up down incorrect
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260525 0 21.79 21.97 21.79 21.94 2400 21.6413 up down incorrect
BRY.TO Bri-Chem Corp 20260525 0 0.4 0.4 0.4 0.4 500 0.4
BSKT.TO Manulife Smart Core Bond ETF 20260525 0 8.7 8.715 8.7 8.71 11900 8.6564 up up correct
BSX.TO Belo Sun Mining Corp 20260525 0 1.28 1.36 1.28 1.33 155600 1.33 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260525 0 3.72 3.79 3.72 3.77 144861 3.721 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20260525 0 14.81 14.93 14.81 14.87 97500 14.87 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260525 0 13.63 13.72 13.63 13.65 2100 13.65 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260525 0 13.63 13.73 13.62 13.65 101100 13.65 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260525 0 16.6 16.69 16.58 16.69 3300 16.69 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260525 0 15.51 15.63 15.51 15.54 68400 15.54 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260525 0 14.3 14.33 14.28 14.29 1771 14.29 down up incorrect
BTE.TO Baytex Energy Corp 20260525 0 6.85 6.94 6.71 6.75 3271318 6.726 down up incorrect
BTO.TO B2Gold Corp 20260525 0 6.45 6.52 6.42 6.52 1543315 6.4875 up up correct
BU.TO Burcon NutraScience Corporation 20260525 0 1.95 2.02 1.95 2.02 400 2.02 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260525 0 10.18 10.18 10.17 10.17 4900 10.0917 down down correct
BYD.TO Boyd Group Services Inc 20260525 0 149.01 154.27 149.01 153.35 183000 153.1722 up up correct
BYL.TO Baylin Technologies Inc 20260525 0 0.26 0.27 0.25 0.27 60600 0.27 up down incorrect
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260525 0 20.03 20.06 20.03 20.06 1300 19.913 up down incorrect
CAE.TO CAE Inc 20260525 0 32.42 33.57 32.35 33.45 1065100 33.45 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260525 0 19.86 19.86 19.85 19.86 8598 19.7601
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260525 0 44.02 44.02 44.02 44.02 0 43.8924
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260525 0 47.38 47.38 47.38 47.38 0 47.2486
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260525 0 18.59 18.59 18.59 18.59 0 18.2854
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260525 0 16.02 16.02 16.02 16.02 0 15.7509
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260525 0 13.86 13.95 13.86 13.92 4000 13.6762 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260525 0 35.09 35.13 34.76 34.94 140203 34.6852 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260525 0 37 37.13 37 37.07 1200 37.0161 up up correct
CAS.TO Cascades Inc 20260525 0 10.54 10.63 10.51 10.6 48800 10.6 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260525 0 17.95 17.98 17.95 17.98 8700 17.9293 up down incorrect
CBND.TO Manulife Smart Corporate Bond ETF 20260525 0 9.2 9.2 9.2 9.2 0 9.1404
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260525 0 18.4 18.43 18.4 18.43 43329 18.3772 up up correct
CCA.TO Cogeco Communications Inc 20260525 0 65.47 65.61 65.04 65.55 34200 65.55 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260525 0 18.11 18.11 18.09 18.09 38531 17.9896 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20260525 0 37.95 37.95 37.86 37.94 7400 37.7101 down down correct
CCL-B.TO CCL Industries Inc 20260525 0 90.35 91.11 90.35 90.75 146804 90.3615 up up correct
CCM.TO Canagold Resources Ltd 20260525 0 0.52 0.54 0.52 0.54 19100 0.54 up up correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260525 0 17.97 17.97 17.97 17.97 0 17.851
CCO.TO Cameco Corporation 20260525 0 146.17 148.3 145.8 147.77 214243 147.77 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260525 0 17.81 17.81 17.81 17.81 200 17.6788
CCS-PC.TO CCS-PC 20260525 0 23.36 23.36 23.11 23.11 2679 22.7976 down up incorrect
CDIV.TO Manulife Smart Dividend ETF 20260525 0 21.46 21.53 21.45 21.52 52400 21.3759 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260525 0 16.66 16.66 16.66 16.66 0 16.6195
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260525 0 16.87 16.87 16.87 16.87 0 16.8284
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260525 0 16.28 16.28 16.28 16.28 0 16.2398
CEF-U.TO Sprott Physical Gold and Silver Trust 20260525 0 47.31 47.31 47.31 47.31 0 47.31
CEF.TO Sprott Physical Gold and Silver Trust 20260525 0 65.58 67.07 65.58 66.9 8900 66.9 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260525 0 28.95 28.95 28.94 28.95 1000 28.95
CEU.TO CES Energy Solutions Corp 20260525 0 18.38 18.46 17.77 17.79 201600 17.7313 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260525 0 31.94 32.13 31.94 32.05 40700 31.9887 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260525 0 23.25 23.25 23.25 23.25 3275 23.0012
CF-PC.TO Canaccord Genuity Group Inc 20260525 0 25.04 25.04 25.03 25.04 900 24.6164
CF.TO Canaccord Genuity Group Inc 20260525 0 12.85 13.26 12.69 13.15 156300 13.0623 up up correct
CFF.TO Conifex Timber Inc 20260525 0 0.11 0.11 0.1 0.1 82900 0.1 down down correct
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260525 0 16.6 16.6 16.6 16.6 100 16.4444
CFP.TO Canfor Corporation 20260525 0 12.53 12.71 12.52 12.61 35400 12.61 up up correct
CFW.TO Calfrac Well Services Ltd 20260525 0 6.04 6.12 5.65 5.66 61700 5.66 down down correct
CG.TO Centerra Gold Inc 20260525 0 23.09 23.8 23.09 23.77 166100 23.77 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260525 0 31.05 31.05 31.05 31.05 0 30.977
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260525 0 17.31 17.31 17.31 17.31 0 17.2238
CGG.TO China Gold International Resources Corp. Ltd 20260525 0 26.46 29.09 26.46 28.41 78800 28.41 up up correct
CGI.TO Canadian General Investments Limited 20260525 0 52.49 52.49 52.49 52.49 280 52.1806
CGL-C.TO iShares Gold Bullion ETF 20260525 0 52.37 52.93 52.37 52.7 15500 52.7 up up correct
CGL.TO iShares Gold Bullion ETF 20260525 0 34.95 34.96 34.72 34.72 86500 34.72 down down correct
CGLO.TO CIBC Global Growth ETF 20260525 0 32.36 32.42 32.36 32.42 1800 32.42 up up correct
CGO.TO Cogeco Inc 20260525 0 65.04 65.25 64.34 64.97 10593 64.97 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260525 0 33.18 33.42 33.18 33.42 3800 33.1445 up down incorrect
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260525 0 25.49 25.49 25.49 25.49 0 25.4144
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260525 0 22.21 22.21 22.21 22.21 0 22.1267
CGX.TO Cineplex Inc 20260525 0 10.8 11.07 10.8 11.05 83400 11.05 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260525 0 18.5 19.23 18.5 19.23 13300 19.0434 up up correct
CGY.TO Calian Group Ltd 20260525 0 83.71 85.31 83.32 84.85 32400 84.5755 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260525 0 16.86 17.02 16.7 17 169798 16.8757 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260525 0 30.04 30.04 30.04 30.04 0 29.9495
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260525 0 15.78 15.83 15.69 15.72 168100 15.594 down up incorrect
CHPS.TO Horizons Global Semiconductor Index ETF 20260525 0 83.65 84.73 83.5 83.77 45600 83.77 up down incorrect
CHR.TO Chorus Aviation Inc 20260525 0 23.92 24.68 23.92 24.6 28312 24.4889 up up correct
CIA.TO Champion Iron Limited 20260525 0 4.9 4.98 4.9 4.97 86300 4.9446 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260525 0 68.42 69.13 68.21 69.13 1100 69.0688 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260525 0 17.67 17.8 17.67 17.76 13296 17.6657 up up correct
CIEI.TO CIBC International Equity Index ETF 20260525 0 31.76 31.78 31.76 31.78 2100 31.5574 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20260525 0 31.92 32.07 31.33 31.6 4800 31.5304 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260525 0 70.95 71.83 70.88 71.35 24000 70.9239 up up correct
CIGI.TO Colliers International Group Inc 20260525 0 134.77 136 134.45 134.48 21535 134.262 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260525 0 34.2 34.77 34.13 34.13 2600 34.0615 down down correct
CINT.TO CIBC International Equity ETF 20260525 0 24.56 24.56 24.53 24.53 1200 24.53 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260525 0 35.24 35.24 35.24 35.24 265 35.24
CIU-PA.TO CIU-PA 20260525 0 20.89 20.89 20.89 20.89 500 20.89
CIU-PC.TO CIU-PC 20260525 0 20.77 20.77 20.77 20.77 100 20.77
CJ.TO Cardinal Energy Ltd 20260525 0 12.25 12.39 11.97 12.07 988181 11.9421 down down correct
CJR-B.TO Corus Entertainment Inc 20260525 0 0.03 0.04 0.03 0.03 33200 0.03
CJT.TO Cargojet Inc 20260525 0 85.26 86.35 84.77 86.28 40500 85.8789 up up correct
CKI.TO Clarke Inc 20260525 0 28.06 28.06 28.06 28.06 100 28.06
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260525 0 17.54 17.55 17.53 17.55 7015 17.5171 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260525 0 17.37 17.38 17.37 17.38 7800 17.3433 up down incorrect
CLML.TO CI Global Climate Leaders Fund 20260525 0 55.13 55.99 55.12 55.99 5900 55.99 up down incorrect
CLP-UN.TO International Clean Power Dividend Fund 20260525 0 6.5 6.5 6.5 6.5 0 6.2035
CLS.TO Celestica Inc 20260525 0 513 523.33 513 523.17 89300 523.17 up up correct
CM-PS.TO CM-PS 20260525 0 25.89 25.895 25.88 25.88 4119 25.5161 down down correct
CM.TO Canadian Imperial Bank of Commerce 20260525 0 160.25 162.12 159.855 160.76 845099 159.6933 up down incorrect
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260525 0 37.03 37.03 37.03 37.03 0 37.03
CMAG.TO CI Munro Alternative Global Growth ETF 20260525 0 48.53 48.53 48.53 48.53 300 48.53
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260525 0 18.87 18.87 18.87 18.87 0 18.8034
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260525 0 18.16 18.16 18.16 18.16 100 18.093
CMDO.TO CI Alternative Diversified Opportunities Fund 20260525 0 20.1 20.1 20.1 20.1 0 20.0363
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260525 0 19.68 19.68 19.68 19.68 0 19.6083
CMG.TO Computer Modelling Group Ltd 20260525 0 3.99 4.08 3.95 3.97 57800 3.9598 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260525 0 47.35 47.58 47.02 47.02 1400 47.02 down down correct
CMR.TO iShares Premium Money Market ETF 20260525 0 50.01 50.02 50.01 50.02 121500 49.9072 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260525 0 33.94 33.94 33.94 33.94 0 33.94
CNQ.TO Canadian Natural Resources Limited 20260525 0 66 66.2 64.47 64.8 3323914 64.1152 down down correct
CNR.TO Canadian National Railway Company 20260525 0 158.99 159.75 157.82 159.75 415719 158.8835 up up correct
CNT.TO Century Global Commodities Corporation 20260525 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260525 0 50 50 50 50 0 49.8776
COW.TO iShares Global Agriculture Index ETF 20260525 0 71.65 71.72 71.62 71.72 1500 71.3116 up up correct
CP.TO Canadian Pacific Railway Limited 20260525 0 119.59 121.17 119.59 120.64 327400 120.3786 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20260525 0 16.59 16.94 16.35 16.48 31800 16.48 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260525 0 17.86 17.86 17.86 17.86 200 17.7177
CPX-PA.TO CPX-PA 20260525 0 23.61 23.64 23.38 23.64 2000 23.3316 up up correct
CPX-PC.TO CPX-PC 20260525 0 26 26 25.95 25.95 2315 25.529 down up incorrect
CPX-PE.TO CPX-PE 20260525 0 26.12 26.12 26.12 26.12 300 25.707
CPX.TO Capital Power Corporation 20260525 0 66.04 67.09 65.86 67.02 190884 66.3938 up up correct
CRDL.TO Cardiol Therapeutics Inc 20260525 0 1.86 1.89 1.84 1.85 9700 1.85 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260525 0 20.86 20.86 20.86 20.86 0 20.8104
CRED.TO CI Alternative Investment Grade Credit Fund 20260525 0 20.13 20.13 20.13 20.13 7400 20.0803
CRON.TO Cronos Group Inc 20260525 0 3.77 3.865 3.77 3.81 129000 3.81 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260525 0 17.35 17.37 17.25 17.37 55536 17.2182 up up correct
CRRX.TO CareRx Corporation 20260525 0 3.5 3.58 3.45 3.47 27716 3.4486 down up incorrect
CRT-UN.TO CT Real Estate Investment Trust 20260525 0 18 18.06 17.88 17.88 115100 17.7211 down up incorrect
CRWN.TO Crown Capital Partners Inc 20260525 0 0.55 0.55 0.55 0.55 0 0.55
CS.TO Capstone Mining Corp 20260525 0 13.5 14.2 13.5 14.15 1937700 14.15 up up correct
CSAV.TO CI High Interest Savings ETF 20260525 0 50 50.01 50 50.005 22000 49.9201 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20260525 0 22.44 22.44 22.44 22.44 0 22.2119
CSH-UN.TO Chartwell Retirement Residences 20260525 0 20.95 21.11 20.76 20.76 228057 20.6581 down down correct
CSU.TO Constellation Software Inc 20260525 0 2742.79 2801.32 2742.79 2772.98 14061 2771.5505 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260525 0 15.01 15.5 15.01 15.47 39654 15.2273 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260525 0 14.69 14.7 14.6 14.7 2618 14.4619 up up correct
CTC-A.TO Canadian Tire Corporation Limited 20260525 0 179.74 181.24 179.61 181.01 58600 181.01 up up correct
CTC.TO Canadian Tire Corporation Limited 20260525 0 215 215 215 215 0 215
CTF-UN.TO Citadel Income Fund 20260525 0 3.09 3.1 3.09 3.1 9100 3.0603 up up correct
CTX.TO Crescita Therapeutics Inc 20260525 0 0.75 0.75 0.75 0.75 0 0.75
CU-PC.TO CU-PC 20260525 0 25.21 25.27 25.2 25.26 1200 25.26 up up correct
CU-PD.TO CU-PD 20260525 0 22.34 22.34 22.29 22.3 1615 22.3 down down correct
CU-PE.TO Canadian Utilities Limited 20260525 0 22.3 22.3 22.18 22.18 600 22.18 down down correct
CU-PF.TO Canadian Utilities Limited 20260525 0 20.95 20.95 20.9 20.9 200 20.9 down down correct
CU-PG.TO CU-PG 20260525 0 20.63 20.66 20.57 20.57 3212 20.57 down up incorrect
CU-PH.TO Canadian Utilities Limited 20260525 0 24.06 24.06 24.06 24.06 0 24.06
CU.TO Canadian Utilities Limited 20260525 0 50.07 50.28 49.75 49.99 214762 49.99 down down correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260525 0 58.23 58.23 58.23 58.23 500 58.1415
CUEI.TO CIBC U.S. Equity Index ETF 20260525 0 41.15 41.2 40.8 40.8 3200 40.6916 down down correct
CVD.TO iShares Convertible Bond Index ETF 20260525 0 17.98 18.03 17.98 17.99 5300 17.9145 up up correct
CVE.TO Cenovus Energy Inc 20260525 0 40.5 40.77 39.4 39.78 3329600 39.5583 down down correct
CVG.TO Clairvest Group Inc 20260525 0 76 76 76 76 700 75.0527
CWEB.TO Charlotte's Web Holdings Inc 20260525 0 0.58 0.58 0.58 0.58 4200 0.58
CWL.TO The Caldwell Partners International Inc 20260525 0 0.89 0.89 0.87 0.88 20100 0.8682 down up incorrect
CWW.TO iShares Global Water Index ETF 20260525 0 64.24 64.86 63.6 64.69 13497 64.4091 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260525 0 10.5 10.67 10.44 10.51 24200 10.4705 up up correct
CXI.TO Currency Exchange International Corp 20260525 0 24 24 24 24 0 24
CYB.TO Cymbria Corporation 20260525 0 91.97 93.04 91.65 92.2 3000 92.2 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260525 0 79.69 79.69 79.69 79.69 231 79.6711
CYBR-U.TO Evolve Cyber Security Index Fund 20260525 0 77.31 77.31 77.31 77.31 1 77.3003
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260525 0 65.35 65.5 65.35 65.4 800 65.3804 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260525 0 26.94 27.02 25.85 27.02 14500 26.947 up down incorrect
D-UN.TO Dream Office Real Estate Investment Trust 20260525 0 17.75 17.75 17.58 17.58 10057 17.4165 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260525 0 37.78 37.79 37.78 37.79 1000 37.7706 up up correct
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260525 0 32.8 32.8 32.8 32.8 500 32.7807
DBM.TO Doman Building Materials Group Ltd 20260525 0 10.38 10.41 10.27 10.32 70261 10.1941 down down correct
DBO.TO D-BOX Technologies Inc 20260525 0 0.85 0.87 0.8 0.8 826700 0.8 down down correct
DC-A.TO Dundee Corporation 20260525 0 4.05 4.1 3.95 3.98 37100 3.98 down down correct
DCBO.TO Docebo Inc 20260525 0 23.76 25.38 23.73 25.01 59200 25.01 up down incorrect
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260525 0 18.43 18.43 18.43 18.43 0 18.3472
DCM.TO DATA Communications Management Corp 20260525 0 1.74 1.74 1.69 1.71 15598 1.6849 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260525 0 22.39 22.39 22.39 22.39 0 22.1701
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260525 0 19 19.02 19 19.02 1100 18.9244 up up correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260525 0 17.77 17.77 17.77 17.77 6900 17.6679
DF-PA.TO DF-PA 20260525 0 10.9 10.94 10.9 10.93 2400 10.8144 up up correct
DF.TO Dividend 15 Split Corp. II 20260525 0 8.45 8.59 8.45 8.55 72000 8.3545 up up correct
DFN-PA.TO DFN-PA 20260525 0 10.73 10.74 10.73 10.74 30000 10.6244 up down incorrect
DFN.TO Dividend 15 Split Corp 20260525 0 8.24 8.32 8.2 8.3 811900 8.109 up down incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260525 0 54.42 54.6 54.33 54.54 10000 54.2469 up up correct
DGS-PA.TO DGS-PA 20260525 0 10.76 10.76 10.71 10.76 56428 10.5919
DGS.TO Dividend Growth Split Corp 20260525 0 8.69 8.73 8.66 8.71 130960 8.5111 up up correct
DHT-U.TO DRI Healthcare Trust 20260525 0 12.19 12.19 12.19 12.19 0 12.0806
DHT-UN.TO DRI Healthcare Trust 20260525 0 16.76 17 16.76 16.95 44900 16.8071 up up correct
DIAM.TO Star Diamond Corporation 20260525 0 0.03 0.03 0.03 0.03 93400 0.03
DII-B.TO Dorel Industries Inc 20260525 0 1.64 1.66 1.61 1.64 67700 1.64
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260525 0 14.14 14.15 14.03 14.11 116873 13.9937 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260525 0 44.68 44.68 44.68 44.68 0 44.6092
DIV.TO Diversified Royalty Corp 20260525 0 4.85 4.93 4.84 4.84 438595 4.7898 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260525 0 18.01 18.01 18.01 18.01 0 17.8584
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260525 0 10.17 10.17 10.16 10.165 715709 10.0624 down down correct
DLR.TO Horizons US Dollar Currency ETF 20260525 0 14.04 14.05 14.03 14.04 1106700 13.8984
DML.TO Denison Mines Corp 20260525 0 4.54 4.57 4.53 4.55 946000 4.55 up down incorrect
DND.TO Dye & Durham Limited 20260525 0 2.9 2.94 2.88 2.94 103300 2.94 up up correct
DNG.TO Dynacor Gold Mines Inc 20260525 0 6.03 6.04 5.95 5.98 72100 5.9546 down down correct
DOL.TO Dollarama Inc 20260525 0 179.15 180.05 178.35 179.23 187200 179.1127 up up correct
DOO.TO BRP Inc 20260525 0 77.15 78.23 77.15 78.07 41700 77.8494 up up correct
DPM.TO Dundee Precious Metals Inc 20260525 0 46.38 47.84 46.38 47.77 138382 47.7105 up up correct
DR.TO Medical Facilities Corporation 20260525 0 17.32 17.57 17.32 17.4 6154 17.3137 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260525 0 18.72 18.72 18.72 18.72 300 18.6043
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260525 0 45.16 45.45 45.16 45.34 8437 45.1559 up down incorrect
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260525 0 32.5 32.5 32.32 32.32 506 31.9435 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260525 0 33.6 33.85 33.58 33.85 800 33.7402 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260525 0 43.15 43.15 42.15 42.65 1459 42.559 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260525 0 46.24 46.24 46.24 46.24 0 46.1633
DRM.TO Dream Unlimited Corp 20260525 0 19 19 18.67 18.83 13100 18.6626 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260525 0 44.74 44.74 44.74 44.74 300 44.5676
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260525 0 34.97 35.37 34.97 35.37 300 35.37 up down incorrect
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260525 0 27.91 27.91 27.91 27.91 0 27.8343
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260525 0 54.38 54.38 54.38 54.38 0 54.3093
DRT.TO DIRTT Environmental Solutions Ltd 20260525 0 0.73 0.76 0.73 0.76 4500 0.76 up up correct
DRX.TO ADF Group Inc 20260525 0 10.27 10.42 10.15 10.33 18500 10.33 up up correct
DS.TO Dividend Select 15 Corp 20260525 0 7.92 8.06 7.92 8.05 21200 7.9202 up up correct
DSG.TO The Descartes Systems Group Inc 20260525 0 98.97 101.49 98.97 100.91 82900 100.91 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260525 0 17.9 17.9 17.9 17.9 200 17.7727
DXC.TO Dynamic Active Canadian Dividend ETF 20260525 0 48.06 48.15 47.99 47.99 5700 47.8276 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260525 0 17.25 17.33 17.25 17.33 300 17.33 up up correct
DXF.TO Dynamic Active Global Financial Services ETF 20260525 0 50.12 50.12 50.12 50.12 0 50.0235
DXG.TO Dynamic Active Global Dividend ETF 20260525 0 88.94 89.15 86.45 86.45 900 86.45 down up incorrect
DXIF.TO Dynamic Active International ETF 20260525 0 35.08 35.08 35.08 35.08 1000 35.08
DXN.TO Dynamic Active Global Infrastructure ETF 20260525 0 26.67 26.67 26.67 26.67 800 26.4667
DXO.TO Dynamic Active Crossover Bond ETF 20260525 0 19.56 19.57 19.56 19.57 3100 19.4066 up up correct
DXP.TO Dynamic Active Preferred Shares ETF 20260525 0 26.55 26.58 26.54 26.58 3370 26.386 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260525 0 25.83 25.83 25.83 25.83 0 25.6262
DXT.TO Dexterra Group Inc 20260525 0 13.41 13.52 13.37 13.52 19000 13.4212 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260525 0 82.81 82.81 82.81 82.81 0 82.81
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260525 0 19.75 19.75 19.74 19.74 27700 19.6421 down down correct
DXW.TO Dynamic Active International Dividend ETF 20260525 0 26.98 26.98 26.98 26.98 0 26.802
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260525 0 13.25 13.25 13.25 13.25 0 13.25
DYA.TO dynaCERT Inc 20260525 0 0.145 0.145 0.12 0.13 396163 0.13 down down correct
E.TO Enterprise Group Inc 20260525 0 1.28 1.28 1.26 1.27 62600 1.27 down down correct
EARN.TO Evolve Active Global Fixed Income Fund 20260525 0 48.09 48.09 48.09 48.09 0 47.8115
EBIT-U.TO Bitcoin ETF 20260525 0 26.99 27.18 26.98 27.12 4002 27.12 up up correct
EBIT.TO Bitcoin ETF CAD 20260525 0 37.22 37.5 37.19 37.5 9600 37.5 up up correct
ECO.TO EcoSynthetix Inc 20260525 0 3.39 3.58 3.39 3.5 23400 3.5 up up correct
EDGE-U.TO Evolve Innovation Index Fund 20260525 0 26.92 26.92 26.92 26.92 0 26.8863
EDGE.TO Evolve Innovation Index Fund 20260525 0 50.87 50.87 50.86 50.86 800 50.8223 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20260525 0 11.66 11.66 11.66 11.66 0 11.5315
EDR.TO Endeavour Silver Corp 20260525 0 13.28 13.29 13.02 13.11 376900 13.11 down down correct
EDT.TO Spectral Medical Inc 20260525 0 1.42 1.43 1.4 1.43 63920 1.43 up up correct
EDV.TO Endeavour Mining plc 20260525 0 80.11 81.8 80.04 81.59 67800 81.59 up up correct
EFN.TO Element Fleet Management Corp 20260525 0 27.86 28.3 27.86 28.13 331468 27.9869 up up correct
EFR.TO Energy Fuels Inc 20260525 0 25.48 25.71 25.3 25.54 170800 25.54 up up correct
EFX.TO Enerflex Ltd 20260525 0 37.5 37.58 36.25 36.44 204300 36.44 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260525 0 28.6 28.6 28.53 28.53 100 28.3912 down down correct
EGLX.TO Enthusiast Gaming Holdings Inc 20260525 0 0.06 0.06 0.055 0.055 15100 0.055 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260525 0 39.11 39.11 39.11 39.11 0 38.5408
EIF.TO Exchange Income Corporation 20260525 0 112.21 113.45 111.6 111.84 61300 111.4281 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260525 0 25.58 25.58 25.58 25.58 0 25.58
EIT-PB.TO Canoe EIT Income Fund 20260525 0 25.27 25.4 25.27 25.4 803 25.4 up up correct
EIT-UN.TO Canoe EIT Income Fund 20260525 0 17.32 17.36 17.25 17.32 153755 17.1227
ELD.TO Eldorado Gold Corporation 20260525 0 44.26 45.05 44.095 45.04 136573 44.9386 up up correct
ELEF.TO Silver Elephant Mining Corp 20260525 0 0.15 0.15 0.15 0.15 177800 0.15
ELF-PF.TO ELF-PF 20260525 0 23.6 23.6 23.6 23.6 0 23.2724
ELF-PG.TO ELF-PG 20260525 0 21.27 21.27 21.27 21.27 0 20.9763
ELF-PH.TO E-L Financial Corporation Limited 20260525 0 24.08 24.08 24.08 24.08 0 23.7421
ELF.TO E-L Financial Corporation Limited 20260525 0 17.2 17.41 17.19 17.41 28700 17.3688 up up correct
ELR.TO Eastern Platinum Limited 20260525 0 0.41 0.43 0.41 0.43 13300 0.43 up up correct
EMA-PA.TO Emera Incorporated 20260525 0 22.63 22.65 22.6 22.6 1525 22.6 down down correct
EMA-PC.TO Emera Incorporated 20260525 0 25.7 25.7 25.7 25.7 0 25.7
EMA-PE.TO EMA-PE 20260525 0 20.6 20.6 20.58 20.58 1000 20.58 down up incorrect
EMA-PF.TO Emera Incorporated 20260525 0 25.75 25.75 25.75 25.75 29800 25.75
EMA-PH.TO Emera Incorporated 20260525 0 26.08 26.14 26 26.05 5125 26.05 down up incorrect
EMA.TO Emera Incorporated 20260525 0 73.34 73.83 73.34 73.65 214700 73.65 up up correct
EMP-A.TO Empire Company Limited 20260525 0 47.76 48.11 47.73 47.91 122900 47.6717 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260525 0 42.84 43.23 42.72 42.72 3200 42.5271 down down correct
ENB-PA.TO ENB-PA 20260525 0 24.75 24.75 24.75 24.75 0 24.75
ENB-PB.TO ENB-PB 20260525 0 22.98 22.98 22.98 22.98 0 22.98
ENB-PD.TO Enbridge Inc 20260525 0 23.11 23.25 23.11 23.18 1341 23.18 up up correct
ENB-PF.TO ENB-PF 20260525 0 23.75 23.9 23.75 23.9 3375 23.9 up up correct
ENB-PFA.TO Enbridge Inc 20260525 0 23.6 23.94 23.6 23.78 3615 23.78 up up correct
ENB-PFC.TO Enbridge Inc 20260525 0 23.78 23.85 23.72 23.84 3778 23.84 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260525 0 23.4 23.57 23.4 23.57 3026 23.57 up up correct
ENB-PFG.TO Enbridge Inc 20260525 0 23.71 23.71 23.71 23.71 925 23.71
ENB-PFU.TO Enbridge Inc 20260525 0 24.58 24.58 24.5 24.5 600 24.5 down up incorrect
ENB-PFV.TO Enbridge Inc 20260525 0 26 26 25.2 25.2 3837 25.2 down up incorrect
ENB-PH.TO ENB-PH 20260525 0 24.12 24.12 23.95 24 13929 24 down up incorrect
ENB-PJ.TO Enbridge Inc 20260525 0 24.35 24.35 24.35 24.35 400 24.35
ENB-PN.TO ENB-PN 20260525 0 25.06 25.19 25.06 25.19 4326 25.19 up up correct
ENB-PP.TO Enbridge Inc 20260525 0 24.18 24.25 24.18 24.22 2952 24.22 up up correct
ENB-PT.TO ENB-PT 20260525 0 24.66 24.78 24.66 24.78 14932 24.78 up up correct
ENB-PV.TO Enbridge Inc 20260525 0 24.9 24.9 24.85 24.9 4200 24.9
ENB-PY.TO Enbridge Inc 20260525 0 22.9 22.9 22.9 22.9 1350 22.9
ENB.TO Enbridge Inc 20260525 0 79.7 80.1 79.33 79.73 1521700 79.73 up down incorrect
ENGH.TO Enghouse Systems Limited 20260525 0 17.19 17.39 17.18 17.26 42123 17.26 up up correct
ENS-PA.TO E Split Corp 20260525 0 10.92 10.92 10.92 10.92 844 10.7501
ENS.TO E Split Corp 20260525 0 19.6 19.6 19.43 19.54 20400 19.2531 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260525 0 9.79 10.24 9.7 10.24 42000 10.24 up up correct
EQB.TO Equitable Group Inc 20260525 0 118.33 121.1 118.33 119.91 51500 119.3033 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260525 0 35.81 35.81 35.4 35.4 32857 35.2868 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260525 0 43.48 44.36 43.48 44.29 10100 44.1502 up up correct
EQX.TO Equinox Gold Corp 20260525 0 17.34 17.73 17.2 17.73 1844998 17.73 up up correct
ERD.TO Erdene Resource Development Corporation 20260525 0 6.35 6.41 6.14 6.39 29800 6.39 up up correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260525 0 1.19 1.19 1.19 1.19 0 1.19
ERO.TO Ero Copper Corp 20260525 0 38.31 39.2 38.135 39.2 97100 39.2 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260525 0 48.8 48.8 48.8 48.8 200 48.7033
ESG.TO Invesco S&P 500 ESG Index ETF 20260525 0 54.63 55.02 54.5 54.52 1300 54.4143 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260525 0 54.25 54.27 54.25 54.27 300 54.0038 up up correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260525 0 27.81 27.81 27.81 27.81 0 27.532
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260525 0 44.43 44.43 43.51 43.51 500 43.312 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260525 0 23.61 23.61 23.61 23.61 0 23.3529
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260525 0 62.815 62.815 62.815 62.815 200 62.6776
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260525 0 54.77 54.77 54.77 54.77 0 54.6793
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260525 0 73.5 73.56 73.5 73.55 400 73.4296 up up correct
ESI.TO Ensign Energy Services Inc 20260525 0 4.41 4.45 4.18 4.18 354779 4.18 down down correct
ESM.TO Euro Sun Mining Inc 20260525 0 0.19 0.215 0.19 0.215 808100 0.215 up up correct
ET.TO Evertz Technologies Limited 20260525 0 16.04 16.19 16 16.11 8100 15.9354 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260525 0 7.88 7.94 7.88 7.91 7800 7.91 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260525 0 60.12 60.12 59.81 59.81 1400 59.6499 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260525 0 11.36 11.46 11.36 11.39 2500 11.39 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260525 0 9.58 9.69 9.58 9.62 14900 9.62 up down incorrect
ETHX-B.TO CI Galaxy Ethereum ETF 20260525 0 10.33 10.46 10.33 10.37 138000 10.37 up down incorrect
ETP.TO First Trust Global Risk Managed Income Index ETF 20260525 0 18.82 18.82 18.82 18.82 0 18.7207
EVT.TO Economic Investment Trust Limited 20260525 0 23.5 23.5 23.5 23.5 0 23.47
EXE.TO Extendicare Inc 20260525 0 34 34.58 33.17 33.32 239400 33.2332 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260525 0 2.65 2.66 2.65 2.66 103900 2.6227 up up correct
FAR.TO Foraco International SA 20260525 0 3.17 3.22 3.13 3.17 32700 3.17
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260525 0 17.3 17.3 17.3 17.3 0 17.1463
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260525 0 37.02 37.02 37.02 37.02 0 37.02
FC.TO Firm Capital Mortgage Investment Corporation 20260525 0 12 12.05 11.94 11.98 117421 11.8269 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260525 0 40.31 40.4 40.31 40.4 4900 40.272 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260525 0 51.7 52.1 51.7 52.1 4100 51.8982 up down incorrect
FCCV.TO Fidelity Canadian Value Index ETF 20260525 0 23.12 23.6 23.12 23.24 52200 23.1554 up down incorrect
FCGI.TO Fidelity Global Monthly High Income ETF 20260525 0 16.37 16.37 16.35 16.35 113 16.2424 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20260525 0 36.61 36.96 36.61 36.96 4500 36.376 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260525 0 29.02 29.02 29.02 29.02 700 28.8037
FCIQ.TO Fidelity International High Quality Index ETF 20260525 0 47.56 48.48 47.56 47.74 5600 47.4026 up up correct
FCIV.TO Fidelity International Value Index ETF 20260525 0 52.25 53.42 52.25 52.39 36900 51.6413 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260525 0 15.58 15.67 15.58 15.67 772 15.5818 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260525 0 63.79 63.79 63.79 63.79 0 63.6415
FCR-UN.TO First Capital Real Estate Investment Trust 20260525 0 23.55 23.64 23.5 23.57 163635 23.4168 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260525 0 55.47 55.47 55.46 55.46 1000 55.3518 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260525 0 43.93 43.93 43.86 43.86 1300 43.7172 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260525 0 37.17 37.17 37.17 37.17 0 37.0485
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260525 0 72.13 72.58 72.13 72.58 5000 72.4085 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260525 0 26.42 26.86 26.36 26.81 79700 26.7608 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260525 0 24.22 24.75 24.18 24.41 27968 24.3653 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260525 0 30.71 30.71 30.71 30.71 0 30.71
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260525 0 55.41 55.41 55.41 55.41 0 55.41
FEC.TO Frontera Energy Corporation 20260525 0 14.74 14.74 13.65 14 87900 8.9614 down down correct
FF.TO First Mining Gold Corp 20260525 0 0.47 0.49 0.47 0.485 916619 0.485 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260525 0 25.41 25.45 25.41 25.45 16504 25.1349 up down incorrect
FFH.TO Fairfax Financial Holdings Limited 20260525 0 2264.7 2274 2225 2250.0901 25800 2250.0901 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260525 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260525 0 10.8 10.84 10.8 10.83 50665 10.7058 up up correct
FFN.TO North American Financial 15 Split Corp 20260525 0 10.593 10.692 10.593 10.692 108400 9.5146 up up correct
FGO.TO CI Enhanced Government Bond ETF 20260525 0 9.97 9.98 9.97 9.98 9095 9.9125 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260525 0 19.59 19.59 19.59 19.59 0 19.59
FHC.TO First Trust Dow Jones Internet ETF 20260525 0 30.71 30.71 30.71 30.71 0 30.71
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260525 0 68.42 69.13 67.93 67.93 1054 67.93 down down correct
FHE.TO First Trust Indxx NextG ETF 20260525 0 20.79 20.79 20.67 20.67 505 20.67 down down correct
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260525 0 28.9 28.94 28.8 28.8 854 28.8 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260525 0 61.94 61.94 61.94 61.94 0 61.7457
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260525 0 30.19 30.19 30.19 30.19 0 30.11
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260525 0 42.69 42.69 42.69 42.69 0 42.5806
FHI.TO CI Health Care Giants Covered Call ETF 20260525 0 10.43 10.43 10.43 10.43 0 10.3586
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260525 0 37.02 37.02 37.02 37.02 0 37.02
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260525 0 56.13 56.13 56.13 56.13 0 56.13
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260525 0 132.93 132.93 132.93 132.93 600 132.93
FID265.TO Fidelity Canadian Growth Company Sr B 20260525 0 143.8259 143.8259 143.8259 143.8259 0 143.8259
FIE.TO iShares Canadian Financial Monthly Income ETF 20260525 0 10.75 10.8 10.75 10.77 100899 10.7316 up up correct
FIG.TO CI Investment Grade Bond ETF 20260525 0 9.44 9.44 9.43 9.43 600 9.3982 down up incorrect
FIH-U.TO Fairfax India Holdings Corporation 20260525 0 17.27 17.84 17.2 17.84 24800 17.84 up up correct
FINO.TO Franklin Innovation Active ETF 20260525 0 33.25 33.25 33.25 33.25 0 33.25
FINT.TO First Trust International Capital Strength ETF 20260525 0 37.78 37.78 37.78 37.78 500 37.4399
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260525 0 18.12 18.12 18.11 18.11 1900 17.9565 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260525 0 17.87 17.9 17.87 17.9 2500 17.7858 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260525 0 18.72 18.73 18.72 18.73 800 18.6597 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260525 0 12.1 12.31 12.1 12.31 4400 12.246 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260525 0 5.92 5.92 5.92 5.92 0 5.8815
FLOT.TO Purpose Floating Rate Income Fund 20260525 0 6.96 7 6.95 6.95 600 6.9039 down down correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260525 0 19.31 19.31 19.31 19.31 800 19.1915
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260525 0 62.25 62.43 62.25 62.4 500 62.3088 up up correct
FM.TO First Quantum Minerals Ltd 20260525 0 37.54 39.88 37.53 39.8 1562000 39.8 up down incorrect
FNV.TO Franco-Nevada Corporation 20260525 0 314.54 324.56 313.01 322.88 86600 322.1997 up up correct
FOOD.TO Goodfood Market Corp 20260525 0 0.235 0.25 0.235 0.25 40700 0.25 up up correct
FORA.TO VerticalScope Holdings Inc 20260525 0 2.78 2.79 2.7 2.79 1600 2.79 up up correct
FPR.TO CI Preferred Share ETF 20260525 0 26.59 26.59 26.59 26.59 100 26.5129
FRU.TO Freehold Royalties Ltd 20260525 0 17.54 17.67 17.29 17.31 383612 17.1232 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260525 0 13.6 14.09 13.6 13.88 400 13.88 up up correct
FSB.TO CI Enhanced Short Duration Bond Fund 20260525 0 9.57 9.57 9.55 9.55 2814 9.5181 down down correct
FSF.TO CI Global Financial Sector ETF 20260525 0 35.47 35.47 35.47 35.47 0 35.1841
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260525 0 16.07 16.07 16.07 16.07 0 15.8899
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260525 0 41.3 41.77 41.3 41.77 172 41.77 up up correct
FST.TO First Trust Canadian Capital Strength ETF 20260525 0 77.16 77.66 77.16 77.55 2600 77.366 up up correct
FSV.TO FirstService Corporation 20260525 0 182.36 185.32 182.36 183.92 40800 183.5248 up up correct
FSY.TO Forsys Metals Corp 20260525 0 0.33 0.36 0.33 0.36 198900 0.36 up up correct
FSZ.TO Fiera Capital Corporation 20260525 0 5.39 5.47 5.38 5.44 354669 5.44 up up correct
FT.TO Fortune Minerals Limited 20260525 0 0.21 0.25 0.21 0.24 1792300 0.24 up up correct
FTG.TO Firan Technology Group Corporation 20260525 0 20.8 21.66 20.75 21.52 112000 21.52 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260525 0 10.72 10.78 10.72 10.75 39494 10.6298 up up correct
FTN.TO Financial 15 Split Corp 20260525 0 10.75 10.9 10.75 10.85 223900 10.6116 up up correct
FTS-PF.TO Fortis Inc 20260525 0 22.86 22.87 22.85 22.86 2800 22.86
FTS-PG.TO FTS-PG 20260525 0 25.3 25.3 25.3 25.3 0 25.3
FTS-PH.TO Fortis Inc 20260525 0 21.15 21.15 21.15 21.15 500 21.15
FTS-PI.TO Fortis Inc 20260525 0 20.2 20.2 20.2 20.2 100 20.2
FTS-PJ.TO Fortis Inc 20260525 0 22.5 22.5 22.48 22.48 1700 22.48 down up incorrect
FTS-PK.TO Fortis Inc Pref Series K 20260525 0 24.7 24.7 24.66 24.66 1600 24.66 down up incorrect
FTS-PM.TO Fortis Inc 20260525 0 25.125 25.13 25.1 25.13 2100 25.13 up down incorrect
FTS.TO Fortis Inc 20260525 0 77.99 78.42 77.67 78.42 402750 78.42 up up correct
FTT.TO Finning International Inc 20260525 0 101.55 104.78 101.55 103.45 181527 103.1275 up up correct
FTU-PB.TO FTU-PB 20260525 0 8.16 8.16 8.16 8.16 0 8.0257
FTU.TO US Financial 15 Split Corp 20260525 0 0.51 0.51 0.51 0.51 0 0.51
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260525 0 37.5 37.5 37.5 37.5 600 37.3508
FURY.TO Fury Gold Mines Limited 20260525 0 0.79 0.8 0.79 0.79 22000 0.79
FVI.TO Fortuna Silver Mines Inc 20260525 0 13.24 13.42 13.22 13.42 203300 13.42 up up correct
FVL.TO Freegold Ventures Limited 20260525 0 1.13 1.15 1.11 1.12 148500 1.12 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260525 0 40.01 40.03 39.93 39.97 20100 39.7658 down down correct
GAU.TO Galiano Gold Inc 20260525 0 3.15 3.26 3.15 3.24 170200 3.24 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260525 0 61.5 61.95 61.5 61.9 5300 61.5743 up up correct
GCBD.TO Guardian Canadian Bond ETF 20260525 0 18.28 18.28 18.28 18.28 700 18.2302
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260525 0 50.75 51.12 50.6 50.6 5900 50.2469 down down correct
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260525 0 33.92 33.92 33.92 33.92 400 33.8191
GDC.TO Genesis Land Development Corp 20260525 0 3.25 3.52 3.25 3.52 8200 3.52 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260525 0 18.08 18.08 18.08 18.08 0 18.0127
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260525 0 17.69 17.69 17.69 17.69 0 17.6229
GDL.TO Goodfellow Inc 20260525 0 11.4 11.57 11.4 11.46 2100 11.46 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260525 0 17.42 17.42 17.42 17.42 0 17.3018
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260525 0 16.56 16.77 16.56 16.77 900 16.6419 up down incorrect
GDV-PA.TO Global Dividend Growth Split Corp 20260525 0 10.4 10.42 10.38 10.4 37900 10.2768
GDV.TO Global Dividend Growth Split Corp 20260525 0 11.9 12.03 11.9 11.97 42600 11.7754 up up correct
GEI.TO Gibson Energy Inc 20260525 0 29.39 29.51 29.02 29.14 181700 28.7035 down down correct
GENM.TO Generation Mining Limited 20260525 0 0.6 0.62 0.6 0.6 120353 0.6
GEO.TO Geodrill Limited 20260525 0 2.94 2.94 2.87 2.87 5600 2.87 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260525 0 86.06 86.19 85.86 85.89 6900 85.4623 down down correct
GFL.TO GFL Environmental Inc 20260525 0 49.5 49.89 49.36 49.71 113700 49.6888 up up correct
GGD.TO GoGold Resources Inc 20260525 0 3.28 3.385 3.28 3.38 486500 3.38 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260525 0 72.98 73.42 72.82 73.42 7900 73.0377 up up correct
GH.TO Gamehost Inc 20260525 0 13.47 13.5 13.47 13.5 5000 13.4501 up down incorrect
GIB-A.TO CGI Inc 20260525 0 92.99 94.57 92.99 94.53 231900 94.53 up down incorrect
GIL.TO Gildan Activewear Inc 20260525 0 80.66 82.46 80.66 82.41 131100 82.41 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260525 0 39.58 39.58 39.53 39.53 700 39.5261 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260525 0 35.28 35.28 35.28 35.28 0 35.2759
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260525 0 44.54 44.54 44.54 44.54 0 44.54
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260525 0 38.75 38.75 38.75 38.75 0 38.75
GLO.TO Global Atomic Corporation 20260525 0 0.69 0.7 0.68 0.69 166400 0.69
GMX.TO Globex Mining Enterprises Inc 20260525 0 2.06 2.1 2.06 2.07 2400 2.07 up up correct
GOLD.TO GoldMining Inc 20260525 0 1.55 1.58 1.545 1.57 169600 1.57 up up correct
GOOS.TO Canada Goose Holdings Inc 20260525 0 13.6 13.75 13.6 13.73 14900 13.73 up up correct
GRA.TO NanoXplore Inc 20260525 0 2.05 2.13 2 2.04 122800 2.04 down up incorrect
GRC.TO Gold Springs Resource Corp 20260525 0 0.09 0.09 0.09 0.09 0 0.09
GRID.TO Tantalus Systems Holding Inc 20260525 0 6.11 6.25 6.09 6.12 67600 6.12 up up correct
GRN.TO Greenlane Renewables Inc 20260525 0 0.23 0.23 0.225 0.225 79100 0.225 down down correct
GRT-UN.TO Granite Real Estate Investment Trust 20260525 0 96.04 96.67 96 96.43 21848 95.8383 up up correct
GSY.TO goeasy Ltd 20260525 0 35.05 36.63 35.05 36.61 109003 36.61 up up correct
GTE.TO Gran Tierra Energy Inc 20260525 0 11.02 11.29 10.95 11.25 34000 11.25 up up correct
GUD.TO Knight Therapeutics Inc 20260525 0 8.38 8.69 8.34 8.36 27800 8.36 down down correct
GURU.TO Guru Organic Energy Corp 20260525 0 3.46 3.64 3.06 3.64 11900 3.64 up up correct
GVC.TO Glacier Media Inc 20260525 0 0.36 0.37 0.36 0.37 10200 0.37 up up correct
GWO-PG.TO GWO-PG 20260525 0 23.73 23.73 23.72 23.72 400 23.3958 down down correct
GWO-PH.TO GWO-PH 20260525 0 22.12 22.15 22.12 22.15 2700 21.8477 up down incorrect
GWO-PI.TO Great-West Lifeco Inc 20260525 0 21.29 21.29 21.2 21.2 580 20.9186 down down correct
GWO-PL.TO GWO-PL 20260525 0 25.19 25.19 25.12 25.18 2394 25.18 down down correct
GWO-PM.TO GWO-PM 20260525 0 25.85 25.85 25.85 25.85 283 25.4881
GWO-PN.TO Great-West Lifeco Inc 20260525 0 20.38 20.38 20.38 20.38 0 20.1249
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260525 0 24.49 24.5 24.49 24.5 455 24.1614 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20260525 0 23.39 23.39 23.39 23.39 0 23.0677
GWO-PR.TO GWO-PR 20260525 0 21.89 21.95 21.87 21.95 3100 21.6507 up up correct
GWO-PS.TO Great-West Lifeco Inc 20260525 0 23.62 23.89 23.62 23.89 2140 23.562 up up correct
GWO-PT.TO Great-West Lifeco Inc 20260525 0 23.65 23.65 23.65 23.65 0 23.3258
GWO.TO Great-West Lifeco Inc 20260525 0 79.55 79.94 79.2 79.51 335303 78.833 down down correct
H.TO Hydro One Limited 20260525 0 59.27 59.45 59.1 59.36 180940 58.9872 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260525 0 10.27 10.29 10.27 10.28 4500 10.2128 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260525 0 35.63 35.63 35.63 35.63 100 35.63
HAD.TO Horizons Active Cdn Bond ETF 20260525 0 9.01 9.03 9.01 9.03 2700 8.9747 up up correct
HAF.TO Horizons Active Global Fixed Income ETF 20260525 0 6.93 6.99 6.93 6.99 16100 6.9326 up up correct
HAI.TO Haivision Systems Inc 20260525 0 6.18 6.18 5.94 6 7600 6 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260525 0 30.86 31.02 30.86 30.98 700 30.8539 up up correct
HAZ.TO Horizons Active Global Dividend ETF 20260525 0 45.15 45.37 45.15 45.35 7000 45.2609 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260525 0 30.49 30.5 30.49 30.5 1500 30.1892 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260525 0 18.53 18.6 18.45 18.5 26600 18.4309 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260525 0 50.5 50.5 50.44 50.44 6100 50.44 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260525 0 7.75 7.75 7.72 7.72 16578 7.72 down up incorrect
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260525 0 13.28 13.41 13.28 13.41 300 13.2585 up down incorrect
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260525 0 13.51 13.51 13.51 13.51 2065 13.355
HBF.TO Harvest Brand Leaders Plus Income ETF 20260525 0 11.18 11.3 11.06 11.13 81400 10.9784 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260525 0 57.77 57.77 57.77 57.77 300 57.77
HBGD.TO Horizons Big Data & Hardware Index ETF 20260525 0 79.69 79.87 79.6 79.87 2600 79.87 up up correct
HBLK.TO Blockchain Technologies ETF 20260525 0 26.8 26.8 26.67 26.67 200 26.67 down down correct
HBM.TO Hudbay Minerals Inc 20260525 0 34.64 36.73 34.64 36.69 1247176 36.6799 up down incorrect
HBP.TO Helix BioPharma Corp 20260525 0 1.63 1.63 1.63 1.63 0 1.63
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260525 0 38.85 39.19 38.85 39.19 6431 39.19 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260525 0 40.03 40.03 40.03 40.03 0 39.8399
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260525 0 45.26 45.68 45.25 45.4 48400 45.1363 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260525 0 12.3 12.3 12.14 12.18 1600 12.18 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260525 0 15.25 15.31 15.25 15.31 1800 15.2405 up up correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260525 0 31.81 31.81 31.73 31.73 700 31.73 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260525 0 26.56 26.56 26.56 26.56 0 26.4644
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260525 0 23.4 23.51 23.36 23.49 200900 23.1079 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260525 0 15.02 15.26 15.02 15.26 700 15.1382 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260525 0 20.81 21 20.7 20.85 10908 20.6837 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20260525 0 18.67 18.7 18.63 18.68 51049 18.3947 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260525 0 14.47 14.47 14.36 14.43 10482 14.1725 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260525 0 54.62 56.14 54.62 56.14 12338 55.0097 up up correct
HERO.TO Evolve E-Gaming Index ETF 20260525 0 36.7 36.79 36.7 36.79 900 36.7403 up up correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260525 0 67.54 68.78 67.43 67.68 6000 67.68 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260525 0 14.38 14.4 14.37 14.4 7071 14.2351 up up correct
HFG.TO Hamilton Global Financials ETF 20260525 0 32.35 32.35 32.17 32.17 600 32.0325 down up incorrect
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260525 0 11.3 11.3 11.27 11.27 943 11.2237 down up incorrect
HFPC-U.TO Helios Fairfax Partners Corporation 20260525 0 1.71 1.71 1.69 1.69 5000 1.69 down up incorrect
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260525 0 10.08 10.08 10.07 10.075 126022 10.0164 down up incorrect
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260525 0 11 11.88 10.79 10.79 221898 10.79 down up incorrect
HGGG.TO Harvest Global Gold Giants Index ETF 20260525 0 87.68 87.68 87.68 87.68 0 87.68
HGR.TO Harvest Global REIT Leaders Income ETF 20260525 0 5.65 5.65 5.48 5.48 10500 5.3894 down up incorrect
HGRO.TO Horizons Growth TRI ETF Portfolio 20260525 0 23.66 23.82 23.44 23.45 7086 23.3814 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260525 0 35 36.08 34.56 36.07 65252 36.07 up up correct
HGY.TO Horizons Gold Yield ETF 20260525 0 16.25 16.46 16.05 16.41 36576 16.2015 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260525 0 8.21 8.44 8.21 8.34 5900 8.2219 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260525 0 7.75 7.83 7.75 7.83 1500 7.711 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260525 0 6.98 7.1 6.98 7.1 513852 6.98 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260525 0 7.19 7.26 7.19 7.26 2764 7.1515 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260525 0 8.68 8.69 8.6 8.66 19029 8.66 down down correct
HLF.TO High Liner Foods Incorporated 20260525 0 14.4 14.5 14.38 14.42 11697 14.2482 up down incorrect
HLIT.TO Horizons Global Lithium Producers Index ETF 20260525 0 27.18 27.4 27.18 27.4 500 27.4 up down incorrect
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260525 0 36.37 36.37 36.37 36.37 0 36.37
HLS.TO HLS Therapeutics Inc 20260525 0 4.63 4.65 4.57 4.65 3000 4.65 up down incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20260525 0 17.5 17.88 17.4 17.85 26700 17.85 up down incorrect
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260525 0 5.48 5.48 5.48 5.48 200 5.4639
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260525 0 7.52 7.63 7.52 7.56 5000 7.5375 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260525 0 9.72 9.72 9.71 9.72 600 9.6702
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260525 0 23.01 24.08 22.99 23.9 120400 23.9 up up correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260525 0 10.1 10.16 9.73 9.85 1376000 9.85 down down correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260525 0 28.49 29.62 28.4 29.16 2151000 29.16 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260525 0 15.05 15.08 14.98 15.02 21971 14.918 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20260525 0 11.46 11.56 11.36 11.36 1400 11.2697 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260525 0 15.9 16 15.81 15.9 5631 15.7747
HOT-U.TO HOT-U 20260525 0 0.53 0.55 0.53 0.54 22000 0.54 up up correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260525 0 0.53 0.55 0.53 0.54 22035 0.54 up up correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260525 0 22.6 22.7 21.55 21.9 1563700 21.9 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20260525 0 3.85 3.9 3.85 3.87 31800 3.8171 up up correct
HPR.TO Horizons Active Preferred Share ETF 20260525 0 10.81 10.81 10.76 10.81 12400 10.7215
HPS-A.TO Hammond Power Solutions Inc 20260525 0 304 307.53 299.12 306.41 27420 306.129 up up correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260525 0 17.4 17.4 17.13 17.13 854 17.13 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260525 0 23.11 23.99 23.11 23.9 6403 23.9 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260525 0 40.07 40.95 40.06 40.95 45873 40.95 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260525 0 10.31 10.38 10.31 10.36 216053 10.2633 up up correct
HSAV.TO Horizons Cash Maximizer ETF 20260525 0 118.35 118.35 118.07 118.16 63200 118.16 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260525 0 9.25 9.25 8.83 9.16 82902 9.16 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260525 0 92.09 92.1 91.3 91.3 400 91.3 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260525 0 36.56 37.07 36.52 37.07 9755 37.07 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260525 0 119.24 119.24 119.19 119.23 3800 119.23 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260525 0 23.26 23.26 23.26 23.26 0 22.9661
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260525 0 21.66 21.79 21.59 21.7 14000 21.3914 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260525 0 43.67 43.67 43.67 43.67 0 43.67
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260525 0 60.26 60.26 60.25 60.25 400 60.25 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260525 0 16.82 16.82 16.82 16.82 500 16.6233
HUBL.TO Harvest US Bank Leaders Income ETF 20260525 0 14.3 14.3 14.15 14.15 1300 13.9569 down down correct
HUC.TO Horizons Crude Oil ETF 20260525 0 26.03 26.15 25.7 25.71 71900 25.71 down down correct
HUG.TO Horizons Gold ETF 20260525 0 33.47 33.65 33.47 33.65 1800 33.65 up down incorrect
HULC-U.TO Horizons US Large Cap Index ETF 20260525 0 92.6 92.67 92.59 92.67 1000 92.67 up up correct
HULC.TO Horizons US Large Cap Index ETF 20260525 0 127.76 128.08 127.66 128.08 2100 128.08 up up correct
HUN.TO Horizons Natural Gas ETF 20260525 0 7.35 7.35 7.28 7.3 7000 7.3 down down correct
HURA.TO Horizons Global Uranium Index ETF 20260525 0 55.72 56.94 55.52 56.94 10600 56.94 up up correct
HUT.TO Hut 8 Mining Corp 20260525 0 148.5 151.5 148.5 151.07 138600 151.07 up up correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260525 0 20.44 20.56 20.25 20.26 29900 19.9943 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260525 0 17.76 17.77 17.54 17.56 15377 17.56 down down correct
HUZ.TO Horizons Silver ETF 20260525 0 31.8 32.18 31.75 32.15 21900 32.15 up up correct
HWO.TO High Arctic Energy Services Inc 20260525 0 0.83 0.83 0.83 0.83 0 0.83
HWX.TO Headwater Exploration Inc 20260525 0 12.67 12.67 12.34 12.38 313800 12.2561 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260525 0 46.85 46.92 46.85 46.92 1220 46.92 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260525 0 64.73 65.54 64.73 65.52 6700 65.52 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260525 0 58.51 59.5 58.51 59.4 4000 59.4 up down incorrect
HXH.TO Horizons Cdn High Dividend Index ETF 20260525 0 81.27 81.27 80.38 80.51 4900 80.51 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260525 0 85.9 85.9 85.78 85.89 3000 85.89 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260525 0 118.37 119.49 118.37 119.49 15600 119.49 up up correct
HXS.TO Horizons S&P 500 Index ETF 20260525 0 108.31 109.5 105.21 108.5 61700 108.5 up down incorrect
HXX.TO Horizons Europe 50 Index ETF 20260525 0 70.89 75.96 70.89 75.96 4100 75.96 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260525 0 11.3 11.3 11.3 11.3 900 11.2078
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260525 0 24.54 24.63 23.9 24.14 145675 24.14 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260525 0 27.2 28.25 27.09 28.25 125689 28.25 up up correct
IAG.TO iA Financial Corporation Inc 20260525 0 174.36 176.46 173.82 175.85 97482 175.85 up up correct
ICE.TO Canlan Ice Sports Corp 20260525 0 4.22 4.22 4.21 4.21 3100 4.1819 down down correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260525 0 9.35 9.35 9.35 9.35 2300 9.2853
IFA.TO iFabric Corp 20260525 0 3.96 4.5 3.96 4.37 102500 4.37 up up correct
IFC-PA.TO Intact Financial Corporation 20260525 0 23.35 23.35 23.35 23.35 500 23.0455
IFC-PC.TO Intact Financial Corporation 20260525 0 25.26 25.29 25.26 25.29 800 25.0739 up up correct
IFC-PE.TO Intact Financial Corporation 20260525 0 23.7 23.75 23.7 23.75 506 23.4258 up up correct
IFC-PF.TO Intact Financial Corporation 20260525 0 24.19 24.19 24 24 3480 23.6709 down down correct
IFC-PG.TO Intact Financial Corporation 20260525 0 25.66 25.66 25.66 25.66 4000 25.2856
IFC-PI.TO Intact Financial Corporation 20260525 0 24.7 24.75 24.7 24.75 782 24.4159 up up correct
IFC.TO Intact Financial Corporation 20260525 0 274.03 275.67 273 273.26 153200 271.7894 down down correct
IFP.TO Interfor Corporation 20260525 0 9.65 9.775 9.51 9.56 135000 9.56 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260525 0 7.6 7.6 7.6 7.6 0 7.5164
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260525 0 17.49 17.51 17.49 17.51 1500 17.5068 up up correct
IGB.TO Purpose Global Bond Class 20260525 0 18.03 18.18 18.03 18.18 47100 18.0356 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260525 0 16.28 16.31 16.28 16.28 5300 16.1574
IGM.TO IGM Financial Inc 20260525 0 77.54 78.68 77.54 78.63 118845 77.9944 up up correct
III.TO Imperial Metals Corporation 20260525 0 6.53 6.77 6.53 6.76 100800 6.76 up up correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260525 0 13.14 13.14 13 13.03 173680 12.964 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260525 0 8.69 8.69 8.64 8.64 500 8.6064 down down correct
IMG.TO IAMGOLD Corporation 20260525 0 23.29 23.89 23.24 23.89 691500 23.89 up up correct
IMO.TO Imperial Oil Limited 20260525 0 181.14 182.81 177.46 178.65 227517 177.7653 down down correct
IMP.TO Intermap Technologies Corporation 20260525 0 1.69 1.82 1.69 1.75 28900 1.75 up up correct
INC-UN.TO Income Financial Trust 20260525 0 9.71 9.75 9.69 9.75 1703 9.5921 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20260525 0 0.81 0.83 0.81 0.81 13100 0.81
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260525 0 18.69 18.69 18.69 18.69 0 18.6468
IPCO.TO International Petroleum Corporation 20260525 0 36.56 36.62 35.75 35.75 61700 35.75 down up incorrect
IPO.TO InPlay Oil Corp 20260525 0 17.4 17.44 16.94 17.01 78237 16.8168 down up incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260525 0 35.29 35.38 35.29 35.38 1360 35.2263 up up correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260525 0 38.5 38.61 38.5 38.61 1200 38.4545 up up correct
ISIF.TO IA Clarington Strategic Income Fund 20260525 0 13.26 13.26 13.26 13.26 0 13.2145
ITH.TO International Tower Hill Mines Ltd 20260525 0 3.58 3.58 3.31 3.52 30100 3.52 down down correct
IVN.TO Ivanhoe Mines Ltd 20260525 0 11.85 12.26 11.85 12.2 1058600 12.2 up up correct
IVQ.TO Invesque Inc 20260525 0 0.12 0.135 0.12 0.135 7500 0.135 up up correct
JAG.TO Jaguar Mining Inc 20260525 0 6.04 6.28 6.04 6.22 60400 6.22 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260525 0 48.89 48.89 48.7 48.7 1005 48.1798 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260525 0 75.85 75.85 75.84 75.84 600 75.571 down down correct
JFS-UN.TO JFT Strategies Fund 20260525 0 28.1 28.1 27.83 28 7300 28 down down correct
JOY.TO Journey Energy Inc 20260525 0 5.81 5.94 5.64 5.69 304500 5.69 down down correct
JWEL.TO Jamieson Wellness Inc 20260525 0 34.94 35.43 34.94 35.19 13500 34.9614 up up correct
K.TO Kinross Gold Corporation 20260525 0 39.86 40.98 39.86 40.96 1009800 40.96 up up correct
KBL.TO K-Bro Linen Inc 20260525 0 42 42.44 41.76 42.33 24400 42.1298 up up correct
KEI.TO Kolibri Global Energy Inc 20260525 0 7.82 8.12 7.78 7.78 9300 7.78 down down correct
KEL.TO Kelt Exploration Ltd 20260525 0 9.79 9.83 9.5 9.51 208500 9.51 down down correct
KEY.TO Keyera Corp 20260525 0 58.68 58.69 57.43 57.61 347722 57.0828 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20260525 0 74.83 75.26 74.45 74.53 3500 74.53 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260525 0 69.61 69.61 69.61 69.61 0 69.61
KILO.TO Purpose Gold Bullion Fund 20260525 0 64.87 65.29 64.46 64.54 14300 64.54 down down correct
KITS.TO Kits Eyecare Ltd 20260525 0 11.95 12.39 11.88 12.26 180700 12.26 up up correct
KLS.TO Kelso Technologies Inc 20260525 0 0.14 0.14 0.14 0.14 2000 0.14
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260525 0 18.05 18.14 17.98 18.08 115231 17.9634 up up correct
KNT.TO K92 Mining Inc 20260525 0 24.87 25.46 24.87 25.39 160100 25.39 up up correct
KPT.TO KP Tissue Inc 20260525 0 11.75 11.86 11.6 11.85 25900 11.6672 up up correct
KRN.TO Karnalyte Resources Inc 20260525 0 0.36 0.37 0.36 0.36 19600 0.36
KXS.TO Kinaxis Inc 20260525 0 146.84 148.99 145.74 146.15 40900 146.15 down down correct
L.TO Loblaw Companies Limited 20260525 0 61.32 61.7 61.21 61.46 394262 61.3134 up up correct
LABS.TO MediPharm Labs Corp 20260525 0 0.08 0.085 0.075 0.08 336300 0.08
LAC.TO Lithium Americas Corp 20260525 0 6.91 7.04 6.9 6.96 406339 6.96 up up correct
LAM.TO Laramide Resources Ltd 20260525 0 0.66 0.66 0.66 0.66 9800 0.66
LB-PH.TO LB-PH 20260525 0 25.34 25.34 25.27 25.3 1003 24.9156 down down correct
LB.TO Laurentian Bank of Canada 20260525 0 40.37 40.4 40.31 40.37 23643 39.9022
LBS-PA.TO LBS-PA 20260525 0 12.0736 12.1184 12.0736 12.1184 16300 10.6404 up up correct
LBS.TO Life & Banc Split Corp 20260525 0 12.75 12.89 12.73 12.87 93968 11.3142 up up correct
LCFS.TO Tidewater Renewables Ltd 20260525 0 12.7 12.7 11.75 12.01 8100 12.01 down down correct
LCS-PA.TO LCS-PA 20260525 0 10.67 10.7 10.66 10.67 6275 10.67
LCS.TO Brompton Lifeco Split Corp 20260525 0 10.56 10.9 10.56 10.74 13216 9.4592 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260525 0 23.87 23.87 23.87 23.87 100 23.4412
LEAD.TO Evolve Future Leadership Hedged 20260525 0 21.54 21.54 21.54 21.54 0 21.1076
LFE-PB.TO Canadian Life Companies Split Corp 20260525 0 10.67 10.72 10.67 10.69 22728 10.5746 up up correct
LFE.TO Canadian Life Companies Split Corp 20260525 0 7.85 7.95 7.83 7.94 78200 7.7483 up up correct
LGD.TO Liberty Gold Corp 20260525 0 1.46 1.53 1.46 1.53 485200 1.53 up down incorrect
LGO.TO Largo Resources Ltd 20260525 0 1.47 1.47 1.34 1.35 164100 1.35 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260525 0 28.08 28.37 28 28.35 62378 28.0488 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260525 0 22.02 22.68 21.88 21.88 2818 21.4301 down down correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260525 0 17.79 17.79 17.79 17.79 0 17.4148
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260525 0 17.39 17.48 17.36 17.45 20100 17.074 up up correct
LNF.TO Leon's Furniture Limited 20260525 0 24.49 24.98 24.49 24.7 18856 24.4584 up up correct
LNR.TO Linamar Corporation 20260525 0 98.91 101.14 98.91 101.06 78100 101.06 up down incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20260525 0 42.93 42.93 42.93 42.93 0 42.93
LS.TO Middlefield Healthcare & Life Sciences ETF 20260525 0 11.28 11.32 11.28 11.32 2206 11.2701 up up correct
LSPD.TO Lightspeed POS Inc 20260525 0 11.75 12.38 11.75 12.27 523900 12.27 up up correct
LUC.TO Lucara Diamond Corp 20260525 0 0.22 0.22 0.21 0.21 15000 0.21 down up incorrect
LUG.TO Lundin Gold Inc 20260525 0 87.22 88.54 87.12 88.43 102230 82.0084 up down incorrect
LUN.TO Lundin Mining Corporation 20260525 0 39 40.14 38.96 39.93 679500 39.9037 up up correct
MAL.TO Magellan Aerospace Corporation 20260525 0 29.75 30.5 29.74 29.95 52681 29.9035 up up correct
MARI.TO Marimaca Copper Corp 20260525 0 8.06 8.14 7.96 8.08 94800 8.08 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260525 0 30.3 30.34 30.11 30.22 17607 30.0616 down down correct
MBX.TO Microbix Biosystems Inc 20260525 0 0.25 0.26 0.25 0.26 94000 0.26 up up correct
MCB.TO McCoy Global Inc 20260525 0 2.25 2.33 2.25 2.29 33900 2.29 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260525 0 59.23 59.31 59.23 59.26 2100 58.7566 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20260525 0 25.08 25.09 24.97 24.97 700 24.8241 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260525 0 19.9 19.9 19.9 19.9 500 19.7943
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260525 0 69.07 69.08 68.98 68.98 400 68.2038 down down correct
MDI.TO Major Drilling Group International Inc 20260525 0 16.21 16.42 15.91 16.41 65000 16.41 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260525 0 0.46 0.46 0.44 0.45 188500 0.45 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260525 0 3.97 4.17 3.97 4.05 36600 4.05 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260525 0 44.36 44.73 44.34 44.34 571 44.0624 down down correct
MEQ.TO Mainstreet Equity Corp 20260525 0 165.4 165.54 164.52 165.29 7000 165.215 down up incorrect
MFC-PB.TO Manulife Financial Corp CL A P 20260525 0 22.7 22.7 22.7 22.7 100 22.4072
MFC-PC.TO Manulife Financial Corporation 20260525 0 21.94 21.94 21.93 21.94 800 21.661
MFC-PF.TO Manulife Financial Corporation 20260525 0 21.295 21.44 21.28 21.28 3400 21.1343 down down correct
MFC-PI.TO MFC-PI 20260525 0 26.09 26.09 26.09 26.09 200 25.7178
MFC-PJ.TO Manulife Financial Corporation 20260525 0 26 26 26 26 500 25.6164
MFC-PK.TO Manulife Financial Corporation 20260525 0 26.33 26.33 26.33 26.33 1100 25.9318
MFC-PL.TO Manulife Financial Corporation 20260525 0 25.48 25.48 25.48 25.48 0 25.1231
MFC-PM.TO Manulife Financial Corp PREF SE 20260525 0 25.38 25.5 25.38 25.49 5700 25.1429 up up correct
MFC-PN.TO Manulife Financial Corporation 20260525 0 25.15 25.35 25.11 25.3 8040 24.9764 up up correct
MFC-PP.TO MFC-PP 20260525 0 21.25 21.26 21.25 21.26 1000 21.0347 up up correct
MFC-PQ.TO MFC-PQ 20260525 0 25.72 25.85 25.72 25.85 11330 25.4805 up up correct
MFC.TO Manulife Financial Corporation 20260525 0 53.41 53.95 53.41 53.86 7113100 53.3652 up up correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260525 0 48.4133 48.4133 48.1287 48.4133 0 48.4133
MFI.TO Maple Leaf Foods Inc 20260525 0 29.3 29.62 29.11 29.44 216626 29.2384 up down incorrect
MFT.TO Mackenzie Floating Rate Income ETF 20260525 0 15.75 15.78 15.73 15.75 14600 15.5419
MG.TO Magna International Inc 20260525 0 90 90.38 89.115 90.24 178721 90.24 up up correct
MGA.TO Mega Uranium Ltd 20260525 0 0.63 0.65 0.63 0.64 43400 0.64 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260525 0 16.74 16.74 16.74 16.74 0 16.6186
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260525 0 15.81 15.81 15.81 15.81 500 15.7283
MGRW.TO Mackenzie Growth Allocation ETF 20260525 0 36.41 36.42 36.23 36.39 3100 36.2231 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260525 0 19.35 19.35 19.35 19.35 100 19.2451
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260525 0 17.43 17.46 17.43 17.45 12894 17.3601 up up correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260525 0 48.09 48.09 48.08 48.09 2000 47.4609
MIVG.TO Mackenzie Ivy Global Equity ETF 20260525 0 38.96 38.96 38.96 38.96 0 38.96
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260525 0 19.15 19.18 19.12 19.15 32300 19.0571
MKP.TO MCAN Mortgage Corporation 20260525 0 25.14 25.25 24.9 24.91 39000 24.4767 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260525 0 4.09 4.09 4.09 4.09 0 4.0691
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260525 0 59.09 60.78 59.09 60.37 6800 60.37 up up correct
MNT-U.TO MNT-U 20260525 0 45.55 45.55 45.55 45.55 0 45.55
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260525 0 63.06 63.69 63 63.3 31600 63.3 up up correct
MPC-C.TO Madison Pacific Properties Inc 20260525 0 4.65 4.65 4.65 4.65 0 4.65
MPC.TO Madison Pacific Properties Inc 20260525 0 5.3 5.3 5.3 5.3 0 5.3
MPCT-UN.TO Dream Impact Trust 20260525 0 1.74 1.8 1.74 1.8 15700 1.8 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260525 0 0.06 0.06 0.05 0.06 85000 0.06
MRD.TO Melcor Developments Ltd 20260525 0 17.6 17.6 17.28 17.5 7027 17.3573 down down correct
MRE.TO Martinrea International Inc 20260525 0 10.59 11.39 10.59 11.3 192944 11.243 up down incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260525 0 16.57 16.73 16.57 16.67 8404 16.5411 up up correct
MRU.TO Metro Inc 20260525 0 89.2 89.86 88.84 89.25 178488 89.25 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20260525 0 33.41 34.08 33.07 34.08 16500 34.0714 up up correct
MSV.TO Minco Silver Corporation 20260525 0 0.52 0.52 0.49 0.49 28100 0.49 down down correct
MTL.TO Mullen Group Ltd 20260525 0 21.52 21.66 21.22 21.45 114600 21.3117 down down correct
MTY.TO MTY Food Group Inc 20260525 0 38.74 39.05 38.65 38.82 17900 38.82 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260525 0 17.96 18 17.93 17.99 56800 17.8826 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260525 0 74.04 74.16 74.04 74.16 1814 73.8749 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260525 0 63.85 63.85 63.85 63.85 0 63.6013
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260525 0 61.5 62.09 61.46 61.46 1426 61.2865 down down correct
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260525 0 52.22 52.22 52.22 52.22 0 52.0431
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260525 0 38.74 38.74 38.74 38.74 0 38.568
MUX.TO McEwen Mining Inc 20260525 0 29.4 30.36 29.4 30.29 13100 30.29 up up correct
MX.TO Methanex Corporation 20260525 0 82.04 83.36 81.74 82.23 169966 81.9597 up up correct
MXG.TO Maxim Power Corp 20260525 0 4.35 4.38 4.35 4.35 6700 4.35
NA-PC.TO National Bank of Canada 20260525 0 26.16 26.36 26.16 26.36 1218 25.9259 up up correct
NA-PE.TO National Bank of Canada 20260525 0 25.63 25.63 25.62 25.62 600 25.2624 down up incorrect
NA-PG.TO National Bank of Canada 20260525 0 26.71 26.76 26.66 26.76 2900 26.3208 up down incorrect
NA-PS.TO National Bank of Canada 20260525 0 26.08 26.1 26.08 26.1 300 25.7163 up up correct
NA.TO National Bank of Canada 20260525 0 212.93 214.78 212.73 213.38 677284 212.1114 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260525 0 23.7 23.7 23.7 23.7 1300 23.1899
NANO.TO Nano One Materials Corp 20260525 0 0.95 0.95 0.93 0.95 115600 0.95
NCF.TO Northcliff Resources Ltd 20260525 0 0.36 0.38 0.36 0.37 622600 0.37 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20260525 0 42.41 42.41 42.41 42.41 0 42.2607
NDM.TO Northern Dynasty Minerals Ltd 20260525 0 2.9 2.98 2.89 2.98 350800 2.98 up up correct
NEO.TO Neo Performance Materials Inc 20260525 0 30.05 31.43 30.05 31.35 151600 31.259 up up correct
NEXT.TO NextSource Materials Inc 20260525 0 0.41 0.41 0.39 0.39 378400 0.39 down down correct
NFI.TO NFI Group Inc 20260525 0 22.08 22.85 22.08 22.85 169300 22.85 up up correct
NG.TO NovaGold Resources Inc 20260525 0 10.81 11.36 10.81 11.36 411600 11.36 up up correct
NGPE.TO NBI Global Private Equity ETF 20260525 0 46.22 46.33 46.22 46.33 1500 46.33 up up correct
NHYB.TO NBI High Yield Bond ETF 20260525 0 21.64 21.64 21.64 21.64 824 21.4394
NINT.TO NBI Active International Equity ETF 20260525 0 27.71 27.71 27.71 27.71 0 27.71
NOA.TO North American Construction Group Ltd 20260525 0 20.34 20.34 19.95 20.27 85200 20.1436 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260525 0 50.63 50.63 50.63 50.63 0 50.63
NPI-PA.TO NPI-PA 20260525 0 24.6 24.66 24.6 24.65 2032 24.2963 up up correct
NPI-PB.TO NPI-PB 20260525 0 23.4 23.4 23.4 23.4 0 23.085
NPI.TO Northland Power Inc 20260525 0 23.25 23.29 22.95 22.98 536889 22.8585 down down correct
NPK.TO Verde Agritech Plc 20260525 0 0.9 0.9 0.87 0.87 43500 0.87 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260525 0 27.11 27.13 27.11 27.13 1800 26.9123 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260525 0 28.35 28.51 28.34 28.34 3700 28.262 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260525 0 22.46 22.47 22.44 22.44 419 22.3299 down down correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260525 0 22.55 22.55 22.55 22.55 0 22.4253
NSCE.TO NBI Sustainable Canadian Equity ETF 20260525 0 50.24 50.24 49.97 50.04 6400 49.8743 down down correct
NSGE.TO NBI Sustainable Global Equity ETF 20260525 0 43.49 43.49 43.49 43.49 0 43.49
NTR.TO Nutrien Ltd 20260525 0 96.81 97.45 96.53 96.62 315300 95.7525 down down correct
NUAG.TO New Pacific Metals Corp 20260525 0 6.78 6.88 6.7 6.8 116400 6.8 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260525 0 21.01 21.01 21.01 21.01 200 20.8508
NUSA.TO NBI Active U.S. Equity ETF 20260525 0 50.73 50.89 50.73 50.89 2000 50.89 up up correct
NVO.TO Novo Resources Corp 20260525 0 0.075 0.08 0.075 0.08 66500 0.08 up up correct
NWC.TO The North West Company Inc 20260525 0 52.06 52.27 51.55 51.56 53864 51.1364 down down correct
NXE.TO NexGen Energy Ltd 20260525 0 15.01 15.05 14.82 14.96 598400 14.96 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260525 0 9.36 9.44 9.35 9.35 1003 9.2635 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20260525 0 6.86 6.95 6.85 6.89 23500 6.8254 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260525 0 7.98 8.05 7.95 8.05 295637 7.944 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260525 0 20.79 20.79 20.79 20.79 500 20.79
OBE.TO Obsidian Energy Ltd 20260525 0 16.4 16.45 15.75 16.04 220200 16.04 down down correct
OGC.TO OceanaGold Corporation 20260525 0 41.01 42.25 41 42.25 144900 42.25 up up correct
OGD.TO Orbit Garant Drilling Inc 20260525 0 1.47 1.48 1.45 1.48 9700 1.48 up up correct
OGI.TO OrganiGram Holdings Inc 20260525 0 1.56 1.61 1.56 1.6 171200 1.6 up up correct
OLA.TO Orla Mining Ltd 20260525 0 17.17 17.52 16.96 17.5 545400 17.479 up up correct
OLY.TO Olympia Financial Group Inc 20260525 0 114 114.25 107.5 111.25 22100 110.2048 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260525 0 49.05 49.05 49.05 49.05 0 48.7069
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260525 0 26.2 26.27 26.2 26.26 700 26.1608 up up correct
ONEQ.TO ONE Global Equity ETF 20260525 0 56.55 56.55 56.55 56.55 100 56.3425
ONEX.TO Onex Corporation 20260525 0 105.23 107.41 105 105.77 29213 105.6707 up up correct
OR.TO Osisko Gold Royalties Ltd 20260525 0 49.6 52.24 49.6 51.44 96200 51.3357 up up correct
ORV.TO Orvana Minerals Corp 20260525 0 2.13 2.29 2.12 2.25 159800 2.25 up up correct
OTEX.TO Open Text Corporation 20260525 0 32.72 32.97 32.32 32.47 399700 32.0926 down down correct
OVV.TO Ovintiv Inc 20260525 0 79.81 80.3 78.14 78.18 117978 77.7708 down down correct
PAAS.TO Pan American Silver Corp 20260525 0 76.33 77.35 76.05 77.35 309600 77.35 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260525 0 18.69 18.69 18.6 18.6 700 18.3232 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260525 0 16.36 16.36 16.36 16.36 0 16.2425
PBH.TO Premium Brands Holdings Corporation 20260525 0 90.4 91.4 90.34 91.24 56997 90.3458 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260525 0 68.86 68.86 68.86 68.86 0 68.86
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260525 0 52.63 52.63 52.63 52.63 0 52.63
PBL.TO Pollard Banknote Limited 20260525 0 16.2 16.32 16.01 16.31 15100 16.2624 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260525 0 16.34 16.34 16.31 16.34 24800 16.2562
PCOR.TO PIMCO Managed Core Bond Pool 20260525 0 18.18 18.24 18.18 18.24 11900 18.0525 up up correct
PD.TO Precision Drilling Corporation 20260525 0 130.34 132.39 125.78 126.47 74000 126.47 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20260525 0 48.36 48.42 48.32 48.34 2700 48.0772 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260525 0 43.26 43.26 43.26 43.26 200 43.0525
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260525 0 9.79 9.85 9.75 9.84 56400 9.6483 up up correct
PDV-PA.TO PDV-PA 20260525 0 10.95 10.95 10.95 10.95 0 10.8362
PDV.TO Prime Dividend Corp 20260525 0 13.55 13.55 13.55 13.55 0 13.3464
PET.TO Pet Valu Holdings Ltd 20260525 0 17.77 18.18 17.77 18.12 401800 17.9938 up down incorrect
PEY.TO Peyto Exploration & Development Corp 20260525 0 26.26 26.38 25.68 25.75 637200 25.4987 down up incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260525 0 28.29 28.29 28.29 28.29 1900 28.29
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260525 0 9.99 9.99 9.97 9.99 20600 9.8818
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260525 0 19.48 19.5 19.48 19.5 10200 19.4221 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260525 0 22.19 22.19 22 22.02 17900 22.02 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260525 0 16.11 16.27 16.1 16.27 27500 16.27 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260525 0 9.31 9.31 9.31 9.31 0 9.2551
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260525 0 7.24 7.26 7.22 7.23 13800 7.1156 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260525 0 46.24 46.24 46.24 46.24 0 46.24
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260525 0 40.91 40.91 40.91 40.91 0 40.91
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260525 0 21.64 21.64 21.64 21.64 0 21.3562
PHX.TO PHX Energy Services Corp 20260525 0 11.76 11.76 11.43 11.53 48854 11.3061 down down correct
PHYS-U.TO PHYS-U 20260525 0 34.37 34.37 34.37 34.37 300 34.37
PHYS.TO Sprott Physical Gold Trust 20260525 0 47.45 47.82 46.82 47.69 68300 47.69 up up correct
PIC-A.TO Premium Income Corporation 20260525 0 10.6 10.85 10.6 10.81 22920 8.8641 up up correct
PIC-PA.TO PIC-PA 20260525 0 16.63 16.68 16.61 16.62 6000 16.4075 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260525 0 32.99 33.05 32.99 33.05 1400 32.894 up up correct
PIF.TO Polaris Infrastructure Inc 20260525 0 12.6 12.87 12.54 12.72 83600 12.72 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20260525 0 22.21 22.21 22.21 22.21 0 22.0444
PINV.TO Purpose Global Innovators Fund ETF 20260525 0 35.5 35.5 35.5 35.5 0 35.5
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260525 0 18.63 18.68 18.62 18.68 8814 18.5488 up up correct
PLZ-UN.TO Plaza Retail REIT 20260525 0 4.5 4.5 4.43 4.49 49964 4.4445 down down correct
PME.TO Sentry Select Primary Metals Corp 20260525 0 4.87 4.98 4.87 4.98 400 4.9492 up up correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260525 0 19.62 19.62 19.62 19.62 0 19.4196
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260525 0 17.98 18.1 17.98 18.075 216405 17.8902 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260525 0 27.63 27.63 27.63 27.63 0 27.63
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260525 0 18.69 18.69 18.69 18.69 0 18.5635
PNC-A.TO Postmedia Network Canada Corp 20260525 0 0.89 0.89 0.89 0.89 0 0.89
PNC-B.TO Postmedia Network Canada Corp 20260525 0 0.94 0.94 0.94 0.94 0 0.94
PNE.TO Pine Cliff Energy Ltd 20260525 0 0.62 0.62 0.57 0.59 268700 0.5879 down down correct
PNP.TO Pinetree Capital Ltd 20260525 0 8.7 8.7 8.61 8.65 3000 8.65 down down correct
POU.TO Paramount Resources Ltd 20260525 0 32.9139 32.9139 31.7748 31.8447 189212 31.2356 down down correct
POW-PA.TO POW-PA 20260525 0 24.86 24.96 24.86 24.96 1428 24.6093 up up correct
POW-PB.TO POW-PB 20260525 0 24.2 24.2 24.1 24.1 400 23.7662 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20260525 0 25.6 25.6 25.23 25.4 2249 25.0409 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260525 0 22.98 22.98 22.98 22.98 100 22.6678
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260525 0 24.85 24.91 24.85 24.91 1950 24.5608 up up correct
POW.TO Power Corporation of Canada 20260525 0 81.92 82.55 81.465 81.95 489939 81.3171 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260525 0 25.35 25.4 25.35 25.4 4502 25.4 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260525 0 25.35 25.35 25.35 25.35 1200 25.35
PPL-PE.TO Pembina Pipeline Corporation 20260525 0 26.01 26.14 26.01 26.03 1300 26.03 up up correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260525 0 25.88 25.95 25.88 25.95 1616 25.95 up up correct
PPL-PFE.TO Pembina Pipeline Corporation 20260525 0 26.05 26.05 26.05 26.05 100 26.05
PPL-PG.TO Pembina Pipeline Corporation 20260525 0 25.95 26.1 25.95 26.1 3225 26.1 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260525 0 26.3 26.3 26.29 26.29 1100 25.9027 down down correct
PPL-PQ.TO Pembina Pipeline Corporation 20260525 0 26.09 26.11 26.08 26.08 4200 25.6691 down down correct
PPL.TO Pembina Pipeline Corporation 20260525 0 68.23 68.45 67.39 67.73 550950 66.9935 down down correct
PPR.TO Prairie Provident Resources Inc 20260525 0 0.53 0.53 0.53 0.53 1600 0.53
PPTA.TO Midas Gold Corp. 20260525 0 35.14 36.5 35.14 36.38 37100 36.38 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260525 0 10.48 10.48 10.41 10.41 200 10.3262 down down correct
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260525 0 40 40.94 40 40.94 5800 40.7179 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260525 0 10.59 10.635 10.59 10.63 9500 10.5146 up up correct
PRM-PA.TO Big Pharma Split Corp 20260525 0 10.2 10.2 10.2 10.2 100 10.075
PRM.TO Big Pharma Split Corp 20260525 0 13.99 13.99 13.76 13.76 800 13.559 down down correct
PRN.TO Profound Medical Corp 20260525 0 9.5 10 9.26 10 2900 10 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260525 0 20.24 20.24 20.24 20.24 0 20.1206
PRQ.TO Petrus Resources Ltd 20260525 0 1.77 1.77 1.74 1.74 94861 1.7201 down down correct
PRU.TO Perseus Mining Limited 20260525 0 5.21 5.35 5.21 5.3 14800 5.3 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260525 0 6.67 6.88 6.67 6.85 36583 6.7756 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260525 0 50.08 50.09 50.08 50.08 115516 49.9037
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260525 0 18.12 18.12 18.12 18.12 400 18.0244
PSD.TO Pulse Seismic Inc 20260525 0 3.27 3.38 3.21 3.32 49400 3.32 up up correct
PSI.TO Pason Systems Inc 20260525 0 14.56 14.56 14.14 14.25 59656 14.1117 down down correct
PSK.TO PrairieSky Royalty Ltd 20260525 0 34.74 34.93 33.95 33.96 165400 33.6769 down down correct
PSLV-U.TO PSLV-U 20260525 0 25.11 25.45 25.03 25.3 2000 25.3 up up correct
PSLV.TO Sprott Physical Silver Trust 20260525 0 34.58 35.48 34.375 35.48 241400 35.48 up down incorrect
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260525 0 100.26 100.265 100.26 100.26 2100 99.6899
PTB.TO Invesco Tactical Bond ETF 20260525 0 15.97 15.97 15.97 15.97 0 15.9157
PTM.TO Platinum Group Metals Ltd 20260525 0 2.38 2.38 2.24 2.3 29400 2.3 down up incorrect
PVS-PH.TO Partners Value Split Corp 20260525 0 25.12 25.12 25.05 25.05 2286 25.05 down down correct
PWF-PA.TO Power Financial Corporation 20260525 0 15 15.01 15 15 20300 14.8005
PWF-PE.TO Power Financial Corporation 20260525 0 24.2 24.2 24.2 24.2 0 23.8673
PWF-PF.TO Power Financial Corporation 20260525 0 23.31 23.5 23.31 23.5 650 23.1774 up up correct
PWF-PH.TO PWF-PH 20260525 0 25.04 25.04 25 25.04 3100 24.686
PWF-PK.TO Power Financial Corporation 20260525 0 21.98 21.98 21.98 21.98 0 21.6784
PWF-PL.TO Power Financial Corporation 20260525 0 22.74 22.75 22.74 22.75 300 22.4372 up up correct
PWF-PO.TO Power Financial Corporation 20260525 0 25.05 25.05 25.03 25.03 10351 24.6728 down down correct
PWF-PP.TO Power Financial Corporation 20260525 0 21.67 21.67 21.48 21.49 3500 21.2001 down down correct
PWF-PR.TO Power Financial Corporation 20260525 0 24.04 24.05 24.04 24.05 1411 23.7183 up up correct
PWF-PS.TO Power Financial Corporation 20260525 0 21.6 21.74 21.6 21.74 972 21.4465 up up correct
PWF-PT.TO Power Financial Corporation 20260525 0 25.52 25.52 25.52 25.52 0 25.1685
PWF-PZ.TO Power Financial Corporation 20260525 0 22.9 22.9 22.9 22.9 3600 22.5836
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260525 0 62.55 62.59 62.45 62.59 2900 62.2339 up up correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260525 0 64.48 65.07 64.48 65.07 2200 64.895 up up correct
PXT.TO Parex Resources Inc 20260525 0 25.99 25.99 25.42 25.62 523700 25.2467 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260525 0 80.69 80.69 80.69 80.69 0 80.4692
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260525 0 19.55 19.55 19.55 19.55 0 19.3306
PYF.TO Purpose Premium Yield Fund Series ETF 20260525 0 16.58 16.7 16.58 16.7 9500 16.5195 up up correct
PYR.TO PyroGenesis Canada Inc. 20260525 0 0.305 0.305 0.29 0.305 246800 0.305
PZA.TO Pizza Pizza Royalty Corp 20260525 0 12.66 12.93 12.66 12.89 109268 12.7551 up up correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260525 0 46.11 46.11 46.11 46.11 0 45.9767
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260525 0 241.33 241.33 241.33 241.33 0 240.8483
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260525 0 93.425 93.51 93.425 93.51 1400 93.0168 up up correct
QBR-A.TO Quebecor Inc 20260525 0 67 67 66.75 66.8 377 66.4071 down up incorrect
QBR-B.TO Quebecor Inc 20260525 0 66.75 66.94 65.99 66.35 378200 65.9557 down up incorrect
QBTC-U.TO The Bitcoin Fund Class A 20260525 0 72.91 74.04 72.91 73.74 900 73.74 up down incorrect
QBTC.TO Bitcoin Fund Unit 20260525 0 102.18 102.64 101.075 102.06 1700 102.06 down up incorrect
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260525 0 12.87 12.87 12.87 12.87 1400 12.87
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260525 0 207.67 207.67 207.58 207.58 500 206.492 down up incorrect
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260525 0 28.9 28.94 28.9 28.94 900 28.94 up down incorrect
QCN.TO Mackenzie Canadian Equity Index ETF 20260525 0 211.93 213.38 211.93 213.37 3900 212.28 up down incorrect
QDX.TO Mackenzie International Equity Index ETF 20260525 0 160.2 160.2 160.2 160.2 200 159.1037
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260525 0 87.83 87.83 87.83 87.83 100 87.4837
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260525 0 170.32 170.32 170.32 170.32 0 169.159
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260525 0 79.76 79.76 79.76 79.76 400 79.137
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260525 0 78.5 78.5 78.5 78.5 100 77.8119
QEC.TO Questerre Energy Corporation 20260525 0 0.3 0.3 0.29 0.3 20600 0.3
QETH-UN.TO The Ether Fund 20260525 0 45 45.79 45 45.79 500 45.79 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260525 0 81.54 81.55 81.54 81.55 200 80.7066 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260525 0 175.48 175.48 175.48 175.48 100 174.4797
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260525 0 230.06 231.93 229.55 229.55 3600 229.3603 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260525 0 34.44 34.44 34.44 34.44 0 34.3955
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260525 0 30.7 30.7 30.7 30.7 0 30.6792
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260525 0 125.12 125.12 124.48 124.48 200 123.6079 down down correct
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260525 0 99.75 99.75 99.74 99.74 1000 99.2514 down down correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20260525 0 104.73 104.73 104.73 104.73 0 103.7814
QSR.TO Restaurant Brands International Inc 20260525 0 104.4 105.65 104.4 105.38 184004 104.4277 up down incorrect
QTRH.TO Quarterhill Inc 20260525 0 1.77 1.89 1.77 1.88 105500 1.88 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260525 0 80.53 80.54 80.53 80.54 300 79.9936 up up correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260525 0 84.07 84.07 84.07 84.07 0 83.4593
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260525 0 300.44 305.12 300.33 305.12 5200 304.5198 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260525 0 21 21 20.95 20.95 5400 20.7889 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260525 0 145 147.62 145 147.59 84720 147.1556 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260525 0 46.76 47.05 46.7 46.82 32900 46.5887 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260525 0 18.66 18.66 18.66 18.66 700 18.5322
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260525 0 27.39 27.39 27.39 27.39 100 27.39
RBOT.TO Horizons Robotics and Automation Index ETF 20260525 0 37.57 37.83 37.57 37.83 2200 37.83 up up correct
RBY.TO Rubellite Energy Inc. 20260525 0 3.44 3.44 3.22 3.22 64700 3.22 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260525 0 41.29 41.32 41.17 41.29 8700 41.1013
RCH.TO Richelieu Hardware Ltd 20260525 0 39.3 39.5 39.12 39.29 31206 39.1162 down down correct
RCI-A.TO Rogers Communications Inc 20260525 0 50.68 51.5 50.67 50.67 4663 50.193 down down correct
RCI-B.TO Rogers Communications Inc 20260525 0 50.74 50.97 50.15 50.54 565708 50.0605 down down correct
REAL.TO Real Matters Inc 20260525 0 5.33 5.71 5.33 5.65 30100 5.65 up down incorrect
REI-UN.TO RioCan Real Estate Investment Trust 20260525 0 22.07 22.15 21.91 22.11 241390 21.9205 up up correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260525 0 28.16 28.16 28.16 28.16 309 28.0882
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260525 0 38.99 39.29 38.99 39.22 4200 39.0076 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260525 0 40.63 40.97 40.53 40.97 14600 40.7477 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260525 0 17.73 17.74 17.73 17.74 1757 17.6223 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260525 0 24.02 24.48 23.75 24.17 1733 24.0076 up down incorrect
RIRA.TO Russell Investments Real Assets 20260525 0 21.4 21.4 21.18 21.2 1500 21.0613 down down correct
RIT.TO CI Canadian REIT ETF 20260525 0 17.75 17.81 17.74 17.74 9683 17.6742 down down correct
ROOT.TO Roots Corporation 20260525 0 3.95 3.99 3.95 3.95 79900 3.95
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260525 0 28.03 28.03 28.03 28.03 1312 27.9531
RPD.TO RBC Quant European Dividend Leaders ETF 20260525 0 38.72 39.39 38.72 39.38 7200 39.1577 up up correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260525 0 36.63 36.63 36.63 36.63 0 36.4133
RPF.TO RBC Canadian Preferred Share ETF 20260525 0 25.58 25.61 25.56 25.6 5600 25.3873 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260525 0 18.83 18.83 18.82 18.83 2086 18.7252
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260525 0 18.27 18.27 18.25 18.26 8669 18.1404 down down correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260525 0 10.27 10.3 10.26 10.27 3900 10.1268
RS.TO Real Estate & E-Commerce Split Corp 20260525 0 9.95 10 9.9 9.99 54700 9.7368 up up correct
RSI.TO Rogers Sugar Inc 20260525 0 6.73 6.76 6.7 6.73 101735 6.6427
RTG.TO RTG Mining Inc 20260525 0 0.05 0.05 0.05 0.05 90000 0.05
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260525 0 21.5 21.5 21.5 21.5 0 21.4505
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260525 0 29.66 30.06 29.66 30.06 1600 29.9913 up down incorrect
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260525 0 29.54 29.54 29.54 29.54 400 29.446
RUS.TO Russel Metals Inc 20260525 0 59.68 60.41 59.49 59.77 82400 59.3363 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260525 0 21.38 21.38 21.38 21.38 0 21.219
RVX.TO Resverlogix Corp 20260525 0 0.1 0.1 0.1 0.1 12000 0.1
RY-PS.TO Royal Bank of Canada 20260525 0 26.51 26.55 26.51 26.55 1375 26.55 up down incorrect
RY.TO Royal Bank of Canada 20260525 0 263.99 265.1 263.19 264.15 847200 264.15 up up correct
S.TO Sherritt International Corporation 20260525 0 0.12 0.12 0.12 0.12 0 0.12
SAM.TO Starcore International Mines Ltd 20260525 0 0.66 0.72 0.66 0.69 287200 0.69 up up correct
SAP.TO Saputo Inc 20260525 0 41.8 41.99 41.45 41.84 221700 41.6401 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260525 0 0.2 0.2 0.2 0.2 61500 0.2
SBC-PA.TO SBC-PA 20260525 0 10.48 10.49 10.44 10.46 14106 10.3046 down down correct
SBC.TO Brompton Split Banc Corp 20260525 0 14.66 15.08 14.66 14.78 40825 12.6841 up up correct
SBI.TO Serabi Gold plc 20260525 0 6.23 6.64 6.16 6.26 14600 6.1477 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20260525 0 55.06 55.06 55.06 55.06 0 55.06
SBT-U.TO Purpose Silver Bullion Fund 20260525 0 39.87 39.87 39.87 39.87 0 39.87
SBT.TO Purpose Silver Bullion Fund 20260525 0 40.1 40.1 40.1 40.1 100 40.1
SCR.TO Score Media and Gaming Inc 20260525 0 45.91 46.45 44.82 44.97 323888 44.687 down down correct
SDE.TO Spartan Delta Corp. 20260525 0 12.87 12.87 12.22 12.28 441700 12.28 down down correct
SEA.TO Seabridge Gold Inc 20260525 0 42.13 43.6 42.13 43.6 45141 40.7858 up up correct
SEC.TO Senvest Capital Inc 20260525 0 388 388 388 388 0 388
SES.TO Secure Energy Services Inc 20260525 0 21.1 21.52 21.1 21.34 306883 21.2394 up up correct
SFC.TO Sagicor Financial Company Ltd 20260525 0 8.3 8.56 8.3 8.47 39300 8.3659 up up correct
SFD.TO NXT Energy Solutions Inc 20260525 0 0.43 0.43 0.43 0.43 0 0.43
SFI.TO Solution Financial Inc. 20260525 0 0.275 0.275 0.275 0.275 0 0.275
SGR-U.TO Slate Grocery REIT 20260525 0 12 12 12 12 0 11.8605
SGR-UN.TO Slate Grocery REIT 20260525 0 16.91 17.09 16.71 16.92 179700 16.724 up up correct
SGY.TO Surge Energy Inc 20260525 0 9.76 9.84 9.45 9.51 777000 9.4227 down up incorrect
SHLE.TO Source Energy Services Ltd 20260525 0 14.66 15.38 14.66 14.75 3200 14.75 up down incorrect
SHOP.TO Shopify Inc 20260525 0 144.83 145.67 143.8 144.88 457100 144.88 up up correct
SIA.TO Sienna Senior Living Inc 20260525 0 22.11 22.19 21.95 21.97 152336 21.8123 down down correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260525 0 15.53 15.53 15.53 15.53 0 15.4672
SII.TO Sprott Inc 20260525 0 178.5 184.51 175.6 178.16 46900 178.16 down down correct
SIS.TO Savaria Corporation 20260525 0 29.06 29.39 29.03 29.23 58800 29.1349 up up correct
SJ.TO Stella-Jones Inc 20260525 0 74.23 75 73.89 74.1 65400 73.78 down down correct
SKE.TO Skeena Resources Limited 20260525 0 39.59 40.66 39.15 40.65 93000 40.65 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260525 0 32.21 32.21 32.21 32.21 0 32.21
SLF-PC.TO Sun Life Financial Inc 20260525 0 21.83 21.85 21.79 21.85 5455 21.5719 up up correct
SLF-PD.TO Sun Life Financial Inc 20260525 0 21.8 21.91 21.8 21.86 8510 21.5821 up up correct
SLF-PE.TO Sun Life Financial Inc 20260525 0 21.85 21.97 21.85 21.97 6798 21.689 up up correct
SLF-PG.TO Sun Life Financial Inc 20260525 0 21.34 21.4 21.34 21.34 27075 21.0793
SLF-PH.TO Sun Life Financial Inc 20260525 0 24.93 24.93 24.92 24.92 1300 24.735 down down correct
SLF-PJ.TO Sun Life Financial Inc 20260525 0 20.3 20.3 20.3 20.3 0 20.0756
SLF-PK.TO Sun Life Financial Inc 20260525 0 24.6 24.6 24.6 24.6 0 24.3271
SLF.TO Sun Life Financial Inc 20260525 0 101.36 101.94 101.21 101.66 393700 100.692 up up correct
SLR.TO Solitario Zinc Corp 20260525 0 1.14 1.18 1.14 1.17 1400 1.17 up up correct
SLS.TO Solaris Resources Inc 20260525 0 13.5 13.94 13.4 13.94 95500 13.94 up up correct
SPB.TO Superior Plus Corp 20260525 0 7.75 7.86 7.72 7.8 208418 7.7551 up up correct
SPPP-U.TO SPPP-U 20260525 0 16.58 16.58 16.58 16.58 0 16.58
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260525 0 21.1 21.5 21.1 21.2 4600 21.2 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260525 0 29.17 29.21 29.01 29.15 168041 28.8499 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260525 0 15.63 15.63 15.47 15.47 3342 15.2676 down down correct
SSRM.TO SSR Mining Inc 20260525 0 41.7 42.65 41.7 42.65 85700 42.65 up up correct
STGO.TO Steppe Gold Ltd 20260525 0 1.16 1.2 1.16 1.19 153300 1.19 up up correct
STN.TO Stantec Inc 20260525 0 106.1 107.59 106.1 106.93 169162 106.6627 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260525 0 24.81 25.09 24.81 25.09 900 24.9554 up up correct
SU.TO Suncor Energy Inc 20260525 0 91.42 91.8 89.835 90.27 1517292 89.6759 down down correct
SUN104.TO Sun Life Mfs International Value A 20260525 0 37.0146 37.0146 37.0146 37.0146 0 37.0146
SVB.TO Silver Bull Resources Inc 20260525 0 0.6 0.6 0.56 0.6 309800 0.6
SVM.TO Silvercorp Metals Inc 20260525 0 16.96 17.07 16.78 17.04 295800 17.0231 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260525 0 39.41 40.94 39.03 40.21 3900 40.21 up up correct
SVR.TO iShares Silver Bullion ETF 20260525 0 36.15 37 35.62 37 54900 37 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260525 0 5.71 5.71 5.63 5.63 800 5.63 down down correct
SXP.TO Supremex Inc 20260525 0 3.56 3.65 3.55 3.57 24200 3.5212 up up correct
SYLD.TO Purpose Strategic Yield Fund 20260525 0 20.05 20.06 20.02 20.02 8400 19.827 down down correct
SYZ.TO Sylogist Ltd. 20260525 0 3.39 3.55 3.39 3.55 1100 3.55 up down incorrect
T.TO TELUS Corporation 20260525 0 17.27 17.35 17.205 17.3 2197362 16.8769 up up correct
TA-PD.TO TransAlta Corporation 20260525 0 21.25 21.3 21.21 21.21 4100 20.9143 down down correct
TA-PE.TO TA-PE 20260525 0 20.7 20.7 20.7 20.7 400 20.44
TA-PF.TO TA-PF 20260525 0 25.17 25.21 25.17 25.18 1200 24.816 up up correct
TA-PH.TO TA-PH 20260525 0 26 26.01 25.91 25.92 1300 25.4926 down down correct
TA-PJ.TO TransAlta Corporation 20260525 0 26.08 26.08 26.08 26.08 104 25.6596
TA.TO TransAlta Corporation 20260525 0 18.84 18.99 18.8 18.86 251377 18.7928 up up correct
TBL.TO Taiga Building Products Ltd 20260525 0 3.64 3.73 3.64 3.7 6600 3.7 up up correct
TC.TO Tucows Inc 20260525 0 20.57 20.57 20.57 20.57 100 20.57
TCL-A.TO Transcontinental Inc 20260525 0 5.36 5.46 5.32 5.32 147615 5.2722 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260525 0 112.86 112.86 112.86 112.86 200 111.9005
TCLV.TO TD Q Canadian Low Volatility ETF 20260525 0 27.6 27.77 27.6 27.71 37100 27.5691 up up correct
TCS.TO Tecsys Inc 20260525 0 35.87 38 35.87 38 11700 37.9004 up down incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260525 0 14.83 14.84 14.83 14.83 58000 14.7403
TCW.TO Trican Well Service Ltd 20260525 0 7.94 7.94 7.64 7.65 438729 7.5929 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260525 0 25.92 26.03 25.92 25.94 2000 25.551 up up correct
TD.TO The Toronto-Dominion Bank 20260525 0 155.77 157.16 155.68 156.56 1207672 155.5267 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260525 0 12.94 12.96 12.94 12.96 169700 12.8902 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260525 0 18.77 18.91 18.77 18.91 6200 18.8577 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20260525 0 60.7 61.02 60.41 61.02 59800 61.02 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260525 0 21.6 21.8 21.54 21.57 11100 21.5658 down down correct
TECK-A.TO Teck Resources Limited 20260525 0 88.76 90.95 88.76 90.84 8421 90.7133 up up correct
TECK-B.TO Teck Resources Limited 20260525 0 88.06 91 88.06 90.42 485352 90.2953 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260525 0 9.77 9.77 9.75 9.77 47600 9.7102
TF.TO Timbercreek Financial Corp 20260525 0 6.55 6.65 6.55 6.65 149600 6.5343 up up correct
TFII.TO TFI International Inc 20260525 0 205.41 206.94 204.02 205.5 36078 204.8306 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260525 0 33.57 34.19 33.55 34.18 55000 33.9879 up up correct
TGFI.TO TD Active Global Income ETF 20260525 0 20.04 20.1 19.99 20.09 35700 19.9302 up up correct
TGGR.TO TD Active Global Equity Growth ETF 20260525 0 32.42 33.5 32.42 32.94 2400 32.9108 up up correct
TGO.TO TeraGo Inc 20260525 0 1.32 1.37 1.32 1.32 26100 1.32
TGRE.TO TD Active Global Real Estate Equity ETF 20260525 0 15.66 15.7 15.62 15.62 4500 15.4962 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260525 0 32.56 32.99 32.23 32.23 5100 32.0736 down up incorrect
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260525 0 48.93 49.16 48.865 49.1 9700 48.997 up up correct
TI.TO Titan Mining Corporation 20260525 0 3.17 3.38 3.17 3.3 62800 3.3 up up correct
TIH.TO Toromont Industries Ltd 20260525 0 223.81 226.4 223.44 225.57 61617 225.0151 up up correct
TILV.TO TD Q International Low Volatility ETF 20260525 0 20.9 21.35 20.89 21.35 5900 21.2122 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260525 0 26.13 26.64 26.13 26.64 23100 26.4733 up up correct
TKO.TO Taseko Mines Limited 20260525 0 9.34 9.67 9.33 9.66 296200 9.66 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260525 0 33.57 33.6 33.3 33.6 3200 33.2908 up up correct
TLG.TO Troilus Gold Corp 20260525 0 1.95 1.98 1.94 1.97 607700 1.97 up up correct
TLO.TO Talon Metals Corp 20260525 0 6.7 6.92 6.7 6.72 277965 6.72 up up correct
TLRY.TO Tilray Inc 20260525 0 7.4 7.53 7.38 7.5 93199 7.5 up up correct
TMQ.TO Trilogy Metals Inc 20260525 0 5.71 5.86 5.71 5.83 83400 5.83 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260525 0 8.21 8.34 8.21 8.3 51400 8.1875 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260525 0 28.91 29.14 28.85 29.14 79470 29.0595 up down incorrect
TOCC.TO TD One-Click Conservative ETF Portfolio 20260525 0 17.3 17.35 17.3 17.35 256 17.2801 up down incorrect
TOCM.TO TD One-Click Moderate ETF Portfolio 20260525 0 22.36 22.51 22.36 22.51 99615 22.4296 up down incorrect
TOT.TO Total Energy Services Inc 20260525 0 26.31 26.52 25.35 25.57 122222 25.4282 down down correct
TOU.TO Tourmaline Oil Corp 20260525 0 66.28 66.65 65.1 65.26 632300 64.7437 down down correct
TOY.TO Spin Master Corp 20260525 0 19.34 19.34 18.55 18.67 248100 18.5557 down down correct
TPE.TO TD International Equity Index ETF 20260525 0 29.99 30.87 29.94 30.87 31300 30.7178 up up correct
TPRF.TO TD Active Preferred Share ETF 20260525 0 13 13.02 12.97 13.02 19800 12.9201 up up correct
TPU.TO TD U.S. Equity Index ETF 20260525 0 59.43 60.1 59.2 59.7 45100 59.5846 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20260525 0 28.5 28.68 28.45 28.57 250200 28.4289 up up correct
TQGD.TO TD Q Global Dividend ETF 20260525 0 25.42 25.6 25.2 25.58 40700 25.4591 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260525 0 25.7 25.7 25.7 25.7 1000 25.6212
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260525 0 27.9 28.28 27.9 28.28 1500 28.2426 up up correct
TRI-PB.TO Thomson Reuters Corp 20260525 0 14.8 14.81 14.8 14.8 2655 14.6073
TRI.TO Thomson Reuters Corporation 20260525 0 119.15 120.99 118.59 119.18 173600 119.18 up up correct
TRP-PA.TO TC Energy Corporation 20260525 0 22.31 22.38 22.28 22.34 5073 22.0321 up up correct
TRP-PB.TO TC Energy Corporation 20260525 0 19.56 19.56 19.56 19.56 0 19.308
TRP-PC.TO TC Energy Corporation 20260525 0 20.42 20.95 20.42 20.72 800 20.4353 up up correct
TRP-PD.TO TRP-PD 20260525 0 25.15 25.31 25.15 25.31 4818 24.9348 up up correct
TRP-PE.TO TRP-PE 20260525 0 23.9 23.99 23.75 23.99 6250 23.6768 up up correct
TRP-PF.TO TC Energy Corporation 20260525 0 21.67 21.67 21.67 21.67 0 21.4099
TRP-PH.TO TRP-PH 20260525 0 18.6 18.6 18.58 18.6 1800 18.3814
TRP.TO TC Energy Corporation 20260525 0 97.78 98.13 96.96 97.07 533229 96.1939 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260525 0 30.2 30.2 30.2 30.2 0 30.2
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260525 0 33.01 33.03 32.95 33 2000 33 down down correct
TRZ.TO Transat A.T. Inc 20260525 0 2.64 2.7 2.64 2.69 68400 2.69 up up correct
TSK.TO Talisker Resources Ltd 20260525 0 1.4 1.43 1.395 1.41 119200 1.41 up up correct
TSL.TO Tree Island Steel Ltd 20260525 0 2.45 2.45 2.4 2.4 500 2.4 down down correct
TSU.TO Trisura Group Ltd 20260525 0 40.87 41.08 40.68 41.02 37700 41.02 up up correct
TTP.TO TD Canadian Equity Index ETF 20260525 0 39.87 40.14 39.87 40.1 46300 39.9009 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260525 0 36.64 37.1 36.46 36.86 39800 36.7 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260525 0 20.44 20.51 20.28 20.51 1600 20.3293 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260525 0 106.31 106.39 105.99 106.36 4000 105.1881 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260525 0 23.3 24 23.3 24 2100 23.9088 up up correct
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260525 0 14.28 14.28 14.21 14.23 3900 14.1318 down down correct
TVA-B.TO TVA Group Inc 20260525 0 1.38 1.45 1.38 1.45 200 1.45 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260525 0 12.5 12.5 12.11 12.11 1180892 12.0728 down down correct
TVK.TO TerraVest Industries Inc 20260525 0 141.52 148.84 141.52 146.42 56466 146.1615 up up correct
TWC.TO TWC Enterprises Limited 20260525 0 25.1 25.1 25.1 25.1 200 25.0004
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260525 0 16.56 17.3 16.42 16.96 69200 16.96 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260525 0 35.17 35.17 35.16 35.16 311 34.6807 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260525 0 27.73 27.75 27 27.51 13500 27.1277 down down correct
TXG.TO Torex Gold Resources Inc 20260525 0 59.6 61.29 59.6 61.29 90500 61.29 up up correct
TXP.TO Touchstone Exploration Inc 20260525 0 0.14 0.14 0.14 0.14 33600 0.14
U-U.TO Sprott Physical Uranium Trust 20260525 0 20.99 20.99 19.57 19.8 6000 19.8 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260525 0 17.28 17.28 17.28 17.28 0 17.2059
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260525 0 18.35 18.53 18.33 18.53 17300 18.4533 up up correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260525 0 16.6 16.82 16.6 16.82 400 16.7483 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260525 0 37.39 37.39 37.23 37.23 1100 37.1137 down up incorrect
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260525 0 51.93 51.93 51.93 51.93 1024 51.7672
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260525 0 26.51 26.51 26.51 26.51 0 26.4684
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260525 0 35.7 35.7 35.7 35.7 500 35.5235
UNC.TO United Corporations Limited 20260525 0 15.04 15.35 15.01 15.01 4501 15.01 down up incorrect
UNI.TO Unisync Corp 20260525 0 2.62 2.63 2.62 2.63 300 2.63 up down incorrect
URB-A.TO Urbana Corporation 20260525 0 8.56 8.57 8.5 8.52 9700 8.52 down up incorrect
URB.TO Urbana Corporation 20260525 0 9.52 9.52 9.24 9.24 300 9.24 down up incorrect
URE.TO Ur-Energy Inc 20260525 0 2.16 2.2 2.14 2.14 184500 2.14 down up incorrect
USA.TO Americas Gold and Silver Corporation 20260525 0 8.26 8.57 8.26 8.42 497000 8.42 up down incorrect
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260525 0 60.51 61.16 60.51 60.92 8200 60.6263 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260525 0 22.89 22.98 22.89 22.96 130265 22.831 up up correct
VALT-U.TO CI Gold Bullion Fund 20260525 0 45.24 45.33 45.24 45.33 600 45.33 up up correct
VALT.TO CI Gold Bullion Fund 20260525 0 54.85 55.93 54.82 55 19600 55 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260525 0 39.36 39.55 39.33 39.51 178900 39.2908 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260525 0 24.26 24.29 24.26 24.29 6200 24.1261 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260525 0 74.55 74.95 74.52 74.95 60000 74.5424 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260525 0 27.42 27.555 27.42 27.54 5600 27.3477 up up correct
VCM.TO Vecima Networks Inc 20260525 0 13.5 13.5 13.49 13.49 600 13.437 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260525 0 70.58 70.95 70.57 70.82 109400 70.446 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260525 0 32.82 33 32.82 32.99 36700 32.7859 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260525 0 61.9 62.33 61.67 62.32 10200 62.0679 up up correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260525 0 75.99 75.99 73.93 74.26 390600 73.9171 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260525 0 48.15 48.89 48.11 48.89 17900 48.1525 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260525 0 49.5 50.78 49.25 50.46 116193 50.4262 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260525 0 77.75 78.76 77.75 78.75 7651 78.4277 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260525 0 60.19 60.5 60.18 60.5 503400 60.5 up up correct
VET.TO Vermilion Energy Inc 20260525 0 16.5 16.61 16.17 16.21 378900 16.0695 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260525 0 184.26 186.25 184.23 185.74 211800 185.3441 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260525 0 109.98 112.25 109.98 110.82 14700 110.5017 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260525 0 74.14 75.38 73.53 73.71 5000 73.4903 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260525 0 46.8 47.1 46.76 47.02 256000 46.7873 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260525 0 22.24 22.32 22.24 22.32 6900 22.2 up up correct
VGZ.TO Vista Gold Corp 20260525 0 3.35 3.35 3.21 3.23 18200 3.23 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260525 0 55 55.18 54.98 55.17 14900 54.6016 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260525 0 45.92 47.07 45.92 46.14 58800 45.4136 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260525 0 49.96 50.03 49.9 49.97 72900 49.4587 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260525 0 20.44 20.45 20.43 20.45 6500 20.313 up up correct
VLE.TO Valeura Energy Inc 20260525 0 11.96 12 11.36 11.45 624100 11.45 down down correct
VLN.TO Velan Inc 20260525 0 15.53 15.55 15.48 15.48 900 15.48 down up incorrect
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260525 0 96.88 96.88 96.52 96.71 9800 96.71 down up incorrect
VNP.TO 5N Plus Inc 20260525 0 45.5 46 45.24 45.28 197800 45.28 down up incorrect
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260525 0 32.18 32.19 32.14 32.14 4700 31.9976 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260525 0 27.16 27.3 27.16 27.3 20100 27.1262 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260525 0 23.35 23.36 23.35 23.355 49325 23.2404 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260525 0 24.18 24.2 24.18 24.2 45200 24.048 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260525 0 118.87 121.43 118.39 121.43 56700 121.1626 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260525 0 139.13 139.99 138.62 139.41 36600 139.1217 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260525 0 127.16 127.87 127.16 127.66 4400 127.3846 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260525 0 68.3 68.38 68.16 68.25 6300 68.25 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260525 0 42.17 42.29 42.17 42.29 500 42.29 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260525 0 82.83 84.24 82.73 83.04 29200 82.6964 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260525 0 48.46 49.01 48.46 48.97 4996 48.6741 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260525 0 53.1 54.51 52.92 54.49 50300 54.1853 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260525 0 2.5 2.5 2.5 2.5 0 2.5
WCN.TO Waste Connections Inc 20260525 0 214.19 217.77 214.19 216.15 51300 216.15 up up correct
WCP.TO Whitecap Resources Inc 20260525 0 16.3 16.55 16.12 16.17 4488400 16.0431 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260525 0 26.69 27.38 26.69 27.29 164100 27.29 up up correct
WEED.TO Canopy Growth Corporation 20260525 0 1.47 1.51 1.46 1.51 865100 1.51 up up correct
WEF.TO Western Forest Products Inc 20260525 0 14.49 14.76 14.34 14.44 21900 14.44 down down correct
WELL.TO WELL Health Technologies Corp 20260525 0 4.2 4.31 4.2 4.26 1068700 4.26 up up correct
WFC.TO Wall Financial Corporation 20260525 0 16.92 17.96 16.92 17.96 1748 17.96 up up correct
WFG.TO West Fraser Timber Co Ltd 20260525 0 87 87.42 86.13 86.44 32100 86.0425 down down correct
WILD.TO WildBrain Ltd 20260525 0 1.35 1.4 1.35 1.39 41800 1.39 up up correct
WJX.TO Wajax Corporation 20260525 0 28.83 28.89 28.41 28.55 25726 28.212 down down correct
WM.TO Wallbridge Mining Company Limited 20260525 0 0.11 0.11 0.1 0.1 571900 0.1 down down correct
WN-PC.TO George Weston Limited 20260525 0 23.56 23.7 23.56 23.7 500 23.3773 up up correct
WN-PD.TO George Weston Limited 20260525 0 23.53 23.71 23.53 23.7 1700 23.375 up up correct
WN-PE.TO George Weston Limited 20260525 0 21.87 21.87 21.87 21.87 600 21.5749
WN.TO George Weston Limited 20260525 0 96.46 97.04 96.18 96.88 122906 96.5801 up up correct
WPK.TO Winpak Ltd 20260525 0 40.49 40.8 40.4 40.46 11710 40.4139 down down correct
WPM.TO Wheaton Precious Metals Corp 20260525 0 177.34 184.64 177.34 184.47 275209 184.1945 up up correct
WPRT.TO Westport Fuel Systems Inc 20260525 0 2.83 2.87 2.82 2.83 14600 2.83
WRG.TO Western Energy Services Corp 20260525 0 3.03 3.03 2.96 2.96 300 2.96 down down correct
WRN.TO Western Copper and Gold Corporation 20260525 0 3.84 3.93 3.84 3.89 151300 3.89 up up correct
WRX.TO Western Resources Corp 20260525 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260525 0 194.51 199.49 193.7 198.53 162072 198.1058 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260525 0 34.01 34.3 34.01 34.17 2700 33.7204 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260525 0 49.17 49.18 49.07 49.09 4700 48.929 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260525 0 41.31 41.75 41.13 41.44 53292 41.0198 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260525 0 51.02 51.45 51.02 51.18 23600 51.0233 up up correct
X.TO TMX Group Limited 20260525 0 53.99 54.3 53.51 53.7 174332 53.7 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260525 0 37.39 37.87 37.39 37.58 1810 37.4616 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260525 0 32.42 32.8 32.41 32.67 16951 32.5652 up up correct
XAU.TO Goldmoney Inc 20260525 0 15.83 15.83 15.6 15.6 3500 15.6 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260525 0 42.25 42.25 42.25 42.25 100 41.9681
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260525 0 57.73 58.27 57.58 58.14 63871 57.7535 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260525 0 35.66 35.85 35.64 35.85 177900 35.5718 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260525 0 28.04 28.09 28.04 28.08 139700 27.9998 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260525 0 20.12 20.15 20.12 20.13 110200 20.0606 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260525 0 37.69 37.7 37.69 37.7 203 37.5738 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260525 0 35.55 35.55 35.55 35.55 0 35.4285
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260525 0 58.16 58.16 58.16 58.16 200 57.9398
XCG.TO iShares Canadian Growth Index ETF 20260525 0 65.77 66.35 65.77 66.35 4900 66.2249 up up correct
XCH.TO iShares China Index ETF 20260525 0 23.41 23.54 23.41 23.51 9500 23.3583 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260525 0 26.45 26.74 26.42 26.73 55800 26.5194 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260525 0 109.48 109.48 107.59 107.88 4100 107.3593 down down correct
XCV.TO iShares Canadian Value Index ETF 20260525 0 61.59 61.74 61.37 61.59 24200 61.2076
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260525 0 23.61 23.61 23.61 23.61 0 23.5543
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260525 0 32.51 32.92 32.51 32.77 23984 32.6946 up down incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260525 0 31.49 31.86 31.49 31.65 900 31.5865 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260525 0 43.25 43.41 43.07 43.19 277400 43.0745 down up incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260525 0 75.27 75.32 75.19 75.2 2100 74.2261 down up incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260525 0 26.33 26.51 26.33 26.51 1017 26.4604 up down incorrect
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260525 0 36.43 36.55 36.4 36.4 4200 36.3344 down up incorrect
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260525 0 31.46 31.62 31.46 31.62 3400 31.5614 up down incorrect
XDV.TO iShares Canadian Select Dividend Index ETF 20260525 0 45.5 45.53 45.35 45.51 40271 45.3254 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260525 0 16.3 16.33 16.3 16.33 1000 16.2722 up up correct
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260525 0 33.06 33.25 32.92 32.92 1100 32.6757 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260525 0 44.35 45.01 44 44.5 59500 44.1651 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260525 0 37.37 37.48 37.2 37.29 1601 36.7214 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260525 0 51.31 51.63 51.31 51.5 259200 50.7167 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260525 0 40.46 40.83 40.46 40.83 2200 40.0574 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260525 0 50.76 51.74 50.76 51.74 79819 51.5155 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260525 0 44.42 45 44.32 44.76 1300800 44.4389 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260525 0 42.17 42.37 42.17 42.37 13800 42.1625 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260525 0 40.68 40.99 40.63 40.83 10000 40.0664 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260525 0 41.88 42.04 41.75 42.01 16100 41.3694 up up correct
XFR.TO iShares Floating Rate Index ETF 20260525 0 20.01 20.03 20.01 20.02 42200 19.9781 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260525 0 19.19 19.21 19.19 19.19 35900 19.1405
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260525 0 69.97 69.97 69.88 69.88 900 69.6076 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260525 0 37.98 38.3 37.97 38.3 108500 38.0139 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260525 0 19.89 19.95 19.89 19.95 4250 19.8745 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260525 0 68.27 68.96 67.98 68.96 2544 68.5331 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260525 0 39.95 40.08 39.95 40.02 6400 39.9386 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260525 0 39.27 39.27 39.19 39.19 1400 39.114 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260525 0 16.27 16.44 16.27 16.43 37500 16.3466 up up correct
XID.TO iShares India Index ETF 20260525 0 42.54 42.78 42.54 42.63 4300 42.5092 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260525 0 19.28 19.28 19.28 19.28 1600 19.211
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260525 0 36.41 36.77 36.33 36.76 6100 36.6317 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260525 0 45.67 46.25 45.67 46.08 11666 45.4938 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260525 0 21.49 21.6 21.47 21.6 17000 21.4182 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260525 0 18.6 18.63 18.58 18.6 59400 18.5389
XLY.TO Auxly Cannabis Group Inc 20260525 0 0.145 0.15 0.145 0.15 377000 0.15 up down incorrect
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260525 0 28.86 28.86 28.7 28.7 312 28.6081 down up incorrect
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260525 0 39.25 39.76 39.25 39.76 7500 39.6343 up down incorrect
XMF-A.TO M Split Corp 20260525 0 1 1.2 1 1.2 2100 1.2 up down incorrect
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260525 0 5.4 5.4 5.4 5.4 2300 5.3385
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260525 0 4.95 4.95 4.95 4.95 0 4.8863
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260525 0 32.3 32.5 32.3 32.5 2300 32.4033 up down incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260525 0 48.19 48.4 48.19 48.4 800 47.6698 up down incorrect
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260525 0 33.17 33.17 33.17 33.17 0 32.6613
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260525 0 36.05 36.05 35.81 35.99 1000 35.7476 down down correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260525 0 39.17 39.2 39.17 39.19 1500 39.0757 up up correct
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260525 0 51.9 52.19 51.9 52.19 1400 52.1337 up down incorrect
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260525 0 61.77 61.77 61.77 61.77 0 61.587
XMU.TO iShares MSCI Min Vol USA Index ETF 20260525 0 89.82 90.18 89.82 90.06 4400 89.7967 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260525 0 59.4 59.62 59.4 59.55 22100 59.2273 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260525 0 59.6 59.86 59.28 59.28 1300 58.9114 down up incorrect
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260525 0 33.94 33.94 33.94 33.94 0 33.7257
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260525 0 18.91 18.91 18.89 18.91 15211 18.8565
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260525 0 48.86 49.52 48.86 49.52 2100 49.4641 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260525 0 72.84 73.1 72.79 73.09 176300 73.016 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260525 0 23.5838 23.7056 23.5838 23.7056 4334 23.4442 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260525 0 18.02 18.04 18.02 18.02 1400 17.9705
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260525 0 26.84 26.85 26.82 26.85 85200 26.7814 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260525 0 17.64 17.64 17.64 17.64 300 17.5869
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260525 0 34.35 34.7 34.35 34.7 1900 34.1766 up up correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260525 0 32.71 33.1 32.34 33.1 14100 32.865 up down incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260525 0 19.03 19.07 19.03 19.07 72300 19.0073 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260525 0 39.24 39.29 39.24 39.29 1899 39.1667 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260525 0 42.39 42.73 42.39 42.57 2315 42.4143 up up correct
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260525 0 16.79 16.79 16.79 16.79 200 16.733
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260525 0 38.43 38.43 38.38 38.38 600 38.2618 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260525 0 33.38 33.38 33.38 33.38 500 33.2655
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260525 0 75.8 76.81 75.8 76.58 179444 76.2684 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260525 0 19.76 19.78 19.76 19.76 500 19.7132
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260525 0 37.18 37.96 37.15 37.25 6900 36.8448 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260525 0 43.2 43.2 42.86 43.16 5600 42.7017 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260525 0 54.04 54.35 54.04 54.06 6300 53.8875 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260525 0 54.86 54.91 54.72 54.91 2300 54.8118 up down incorrect
XTC.TO Exco Technologies Limited 20260525 0 7.69 7.69 7.53 7.53 13811 7.4318 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20260525 0 11.55 11.55 11.54 11.55 25400 11.4336
XTD.TO TDb Split Corp 20260525 0 10.3385 10.6375 10.3155 10.4765 27200 9.0292 up up correct
XTG.TO Xtra-Gold Resources Corp 20260525 0 3.02 3.2 3.02 3.1 9200 3.1 up up correct
XTR.TO iShares Diversified Monthly Income ETF 20260525 0 12.23 12.29 12.23 12.28 26300 12.2404 up down incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260525 0 59.81 60.09 59.51 60.09 3800 59.9598 up down incorrect
XUS-U.TO iShares Core S&P 500 Index ETF 20260525 0 47.43 47.43 47.34 47.34 400 47.1567 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260525 0 64.46 65.19 64.43 64.89 69600 64.64 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260525 0 118.9 118.9 118.59 118.72 800 118.5437 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260525 0 55.71 55.71 55.48 55.48 101 55.3639 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260525 0 76.21 76.6 76 76.6 15800 76.4408 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260525 0 49.2 49.24 49.15 49.15 1100 49.0138 down down correct
XWD.TO iShares MSCI World Index ETF 20260525 0 120.82 122.2 120.8 121.64 27676 121.0198 up up correct
Y.TO Yellow Pages Limited 20260525 0 12.26 13.14 12.26 12.96 9100 12.96 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260525 0 5.26 5.26 5.26 5.26 0 5.2098
YCM-PB.TO Commerce Split Corp Class II PR 20260525 0 5.4 5.4 5.4 5.4 0 5.3368
YCM.TO New Commerce Split Fund 20260525 0 11.1 11.1 11.1 11.1 0 10.9498
YGR.TO Yangarra Resources Ltd 20260525 0 1.43 1.43 1.33 1.37 224100 1.37 down down correct
YRB.TO Yorbeau Resources Inc 20260525 0 0.06 0.06 0.06 0.06 1000 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260525 0 60.22 60.22 60.22 60.22 0 60.22
ZAG.TO BMO Aggregate Bond Index ETF 20260525 0 13.77 13.79 13.77 13.79 482400 13.7134 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260525 0 15.91 16.03 15.91 16.03 143453 15.972 up up correct
ZBBB.TO BMO BBB Corporate Bond Index ETF 20260525 0 28.985 28.985 28.97 28.98 2150 28.98 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260525 0 43.99 44.27 43.99 44.27 5000 44.0837 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260525 0 47.37 47.48 47.37 47.48 4300 46.9857 up up correct
ZCH.TO BMO China Equity Index ETF 20260525 0 18.19 18.28 18.05 18.11 3900 18.11 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260525 0 23.93 24.4 23.93 24.4 8400 24.4 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260525 0 15.7 15.73 15.7 15.73 5800 15.6165 up down incorrect
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260525 0 13.12 13.22 13.12 13.21 28000 13.1564 up down incorrect
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260525 0 25.93 25.965 25.93 25.965 1127 26.2538 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260525 0 13.98 14 13.98 14 114238 13.9062 up up correct
ZDB.TO BMO Discount Bond Index ETF 20260525 0 15.17 15.2 15.17 15.2 74200 15.1561 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260525 0 35.08 35.17 34.82 35.17 3500 35.0034 up up correct
ZDI.TO BMO International Dividend ETF 20260525 0 32.23 32.24 31.77 32.24 13900 32.0729 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260525 0 76.78 76.8 76.5 76.5 5636 76.301 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260525 0 37.8 38.49 37.8 38.4 9751 38.2079 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260525 0 32.17 32.29 32.08 32.17 44200 32.02
ZDY-U.TO BMO US Dividend ETF 20260525 0 43.09 43.09 43.09 43.09 233 42.9813
ZDY.TO BMO US Dividend ETF 20260525 0 57.94 58.9 57.77 58.9 3800 58.7478 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260525 0 31.09 31.41 30.8 31.41 71000 31.2536 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260525 0 70.09 70.54 70.03 70.25 588939 69.9653 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260525 0 12.23 12.3 12.23 12.3 500 12.2179 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260525 0 33.3 34.04 33.16 34.04 82000 34.04 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260525 0 109.93 110.11 108.55 108.75 12900 107.9132 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260525 0 31.705 32.21 31.705 31.92 10400 31.79 up up correct
ZESG.TO BMO Balanced ESG ETF 20260525 0 14.76 14.8 14.76 14.78 5800 14.707 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260525 0 60.28 60.28 60.28 60.28 0 60.28
ZFH.TO BMO Floating Rate High Yield ETF 20260525 0 15.11 15.14 15.1 15.14 5300 15.0166 up up correct
ZFL.TO BMO Long Federal Bond Index ETF 20260525 0 12.07 12.1 12.07 12.08 37400 12.0254 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260525 0 14.76 14.76 14.76 14.76 1300 14.6933
ZFN.TO BMO SIA Focused North American Equity Fund 20260525 0 62.68 62.68 62.68 62.68 200 62.68
ZFS-L.TO BMO Short Federal Bond Index ETF 20260525 0 22.79 22.79 22.79 22.79 0 22.6017
ZFS.TO BMO Short Federal Bond Index ETF 20260525 0 13.89 13.89 13.88 13.88 3800 13.8222 down down correct
ZGB.TO BMO Government Bond Index ETF 20260525 0 45.7 45.75 45.7 45.75 3800 45.5299 up up correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260525 0 297.09 298.92 296.5 298.6 4400 298.6 up up correct
ZGI.TO BMO Global Infrastructure Index ETF 20260525 0 60.2 60.94 60.12 60.3 14500 59.9706 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260525 0 88.76 89.73 87.67 89.73 6600 89.6213 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260525 0 19.14 19.28 19.09 19.28 54358 19.2151 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260525 0 16.41 16.41 16.41 16.41 800 16.2568
ZHU.TO BMO Equal Weight US Health Care Index 20260525 0 43.58 43.58 43.58 43.58 100 43.58
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260525 0 10.94 11.08 10.94 11.08 59692 10.9612 up down incorrect
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260525 0 13.12 13.12 13.12 13.12 251 13.0719
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260525 0 18.26 18.26 18.26 18.26 1500 18.124
ZID.TO BMO India Equity Index ETF 20260525 0 41.55 42.25 41.55 42.25 4100 42.25 up down incorrect
ZIN.TO BMO Equal Weight Industrials Index ETF 20260525 0 59.49 59.49 59.49 59.49 200 59.3827
ZJG.TO BMO Junior Gold Index ETF 20260525 0 240.8 242.37 240.56 242.37 5300 242.37 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260525 0 18.89 18.9 18.8 18.89 9000 18.6911
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260525 0 60.23 60.5 60.22 60.5 44100 60.2285 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260525 0 15.15 15.21 15.15 15.19 87000 15.0783 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260525 0 30.34 30.34 30.34 30.34 0 30.169
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260525 0 26.82 26.84 26.82 26.84 700 26.84 up up correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260525 0 39.95 39.95 39.82 39.92 6700 39.7489 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20260525 0 29.53 29.54 29.53 29.54 500 29.3795 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20260525 0 63.55 63.55 63.48 63.52 2700 63.2563 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260525 0 30.59 30.59 30.59 30.59 0 30.4307
ZMI.TO BMO Monthly Income ETF 20260525 0 19.85 19.96 19.73 19.96 15100 19.8546 up down incorrect
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260525 0 46.9 46.9 46.9 46.9 0 46.7914
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260525 0 51.25 51.25 51.25 51.25 0 51.1326
ZMID.TO BMO S&P US Mid Cap Index ETF 20260525 0 55.05 55.72 54.89 54.89 1800 54.7677 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260525 0 14.15 14.17 14.15 14.155 19800 14.0754 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260525 0 136 137.65 135.99 137.65 1200 137.65 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260525 0 12.67 12.67 12.47 12.51 20700 12.4149 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260525 0 133.38 135.17 131.89 131.89 15400 131.89 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260525 0 29.34 29.58 29.34 29.58 203 29.2227 up up correct
ZPAY.TO BMO Premium Yield ETF 20260525 0 33.18 33.57 33.06 33.57 14000 33.166 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260525 0 14.05 14.15 13.89 14.13 9200 13.8857 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260525 0 12.08 12.08 12.07 12.07 6200 12.0005 down down correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260525 0 12.86 12.9 12.86 12.9 94700 12.7891 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260525 0 23.51 23.51 23.51 23.51 0 23.3504
ZPS.TO BMO Short Provincial Bond Index ETF 20260525 0 12.39 12.4 12.39 12.4 8000 12.3491 up up correct
ZPW.TO BMO US Put Write ETF 20260525 0 15.75 15.83 15.65 15.7 5300 15.4501 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260525 0 29.17 29.17 29.17 29.17 4700 28.8772

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