CollectAI

close-tor_stocks

2026/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260624 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260624 0 10 10.05 9.85 9.95 1516700 9.95 down down correct
ABX.TO Barrick Gold Corporation 20260624 0 52.1 52.95 51.14 51.86 5691000 51.86 down down correct
AC.TO Air Canada 20260624 0 24.23 24.84 24.18 24.51 3009000 24.51 up up correct
ACB.TO Aurora Cannabis Inc 20260624 0 4.05 4.1 4.01 4.05 270500 4.05
ACD.TO Accord Financial Corp 20260624 0 0.63 0.63 0.63 0.63 0 0.63
ACO-X.TO ATCO Ltd 20260624 0 72.4 72.73 71.55 72.69 272995 72.69 up up correct
ACQ.TO AutoCanada Inc 20260624 0 22.07 22.79 22.07 22.26 25000 22.26 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260624 0 28.37 28.37 28.37 28.37 0 28.3242
AD-UN.TO Alaris Equity Partners Income Trust 20260624 0 24.05 24.07 23.77 23.88 75152 23.5013 down down correct
ADCO.TO Adcore Inc 20260624 0 0.17 0.17 0.17 0.17 4200 0.17
ADN.TO Acadian Timber Corp 20260624 0 17.75 17.78 17.66 17.66 2500 17.3742 down down correct
ADW-A.TO Andrew Peller Limited 20260624 0 7.93 7.96 7.93 7.96 343868 7.8979 up up correct
ADW-B.TO Andrew Peller Limited 20260624 0 11.85 11.85 11.85 11.85 1021 11.796
AEG.TO Aegis Brands Inc 20260624 0 0.27 0.29 0.26 0.27 6100 0.27
AEM.TO Agnico Eagle Mines Limited 20260624 0 218.98 225.29 215.86 218.26 1183666 218.26 down down correct
AFN.TO Ag Growth International Inc 20260624 0 20.31 21.03 20.06 20.43 85900 20.43 up up correct
AGF-B.TO AGF Management Limited 20260624 0 20 21.3 19.62 19.64 604564 19.5084 down down correct
AGI.TO Alamos Gold Inc 20260624 0 42.14 44.24 41.96 42.78 1560700 42.78 up up correct
AI.TO Atrium Mortgage Investment Corporation 20260624 0 12 12 11.83 11.92 143800 11.8434 down down correct
AIF.TO Altus Group Limited 20260624 0 42.99 45.2 42.84 44.39 135397 44.2411 up up correct
AII.TO Almonty Industries Inc 20260624 0 24.82 25.17 23.27 23.39 547000 23.39 down down correct
AIM-PA.TO Aimia Inc 20260624 0 22.05 22.05 22.05 22.05 0 22.05
AIM-PC.TO Aimia Inc 20260624 0 23.67 23.67 23.67 23.67 0 23.67
AIM.TO Aimia Inc 20260624 0 2.75 2.75 2.7 2.71 84200 2.71 down down correct
AKT-A.TO AKITA Drilling Ltd 20260624 0 3.5 3.5 3.35 3.42 50300 3.42 down down correct
ALA-PG.TO AltaGas Ltd 20260624 0 26.4 26.4 26.4 26.4 400 26.4
ALA.TO AltaGas Ltd 20260624 0 53.84 54.57 53.27 54.4 1058700 54.4 up up correct
ALC.TO Algoma Central Corporation 20260624 0 22.27 22.39 21.97 22 2774 22 down down correct
ALS.TO Altius Minerals Corporation 20260624 0 59.04 59.29 57.03 58.16 379200 58.16 down down correct
ALYA.TO Alithya Group Inc 20260624 0 1 1 0.98 0.98 29200 0.98 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260624 0 10.01 10.07 9.86 9.95 315835 9.8907 down down correct
APLI.TO Appili Therapeutics Inc 20260624 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260624 0 12.09 12.17 12.07 12.13 15000 12.0621 up up correct
APS.TO Aptose Biosciences Inc 20260624 0 2.2 2.2 2.2 2.2 3010 2.2
AQN-PA.TO AQN-PA 20260624 0 25.31 25.31 25.31 25.31 0 25.31
AQN-PD.TO AQN-PD 20260624 0 26.39 26.4 26.39 26.4 4000 26.4 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260624 0 8.4 8.515 8.38 8.5 3034872 8.4079 up up correct
ARB.TO Accelerate Arbitrage Fund 20260624 0 27.765 27.78 27.6 27.6 6100 27.3421 down down correct
ARE.TO Aecon Group Inc 20260624 0 44.62 44.83 43.35 44.09 197200 44.09 down down correct
ARG.TO Amerigo Resources Ltd 20260624 0 6.1 6.12 5.83 5.89 661800 5.7383 down up incorrect
ARIS.TO Aris Gold Corp 20260624 0 21.29 21.9 20.82 20.95 866100 20.95 down down correct
ARX.TO ARC Resources Ltd 20260624 0 29.95 30.15 29.78 29.94 4189900 29.7283 down down correct
ASM.TO Avino Silver & Gold Mines Ltd 20260624 0 7.94 8.22 7.85 8.01 701100 8.01 up up correct
ATH.TO Athabasca Oil Corporation 20260624 0 10.59 10.61 10.06 10.08 2846200 10.08 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260624 0 42.38 42.38 42.38 42.38 2200 42.38
ATZ.TO Aritzia Inc 20260624 0 155.61 158.39 151.77 153.72 787800 153.72 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260624 0 54.55 54.55 54.55 54.55 0 54.55
AUMN.TO Golden Minerals Company 20260624 0 0.24 0.32 0.24 0.28 80200 0.28 up up correct
AVCN.TO Avicanna Inc 20260624 0 0.13 0.13 0.125 0.125 111500 0.125 down down correct
AVL.TO Avalon Advanced Materials Inc 20260624 0 0.055 0.055 0.05 0.055 185774 9.9
AVNT.TO Avant Brands Inc 20260624 0 0.58 0.58 0.58 0.58 700 0.58
AYA.TO Aya Gold & Silver Inc 20260624 0 24.35 24.94 23.84 24.32 1502500 24.32 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260624 0 33 33 32.65 32.66 5200 32.3611 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260624 0 29.19 29.19 28.44 28.6 6200 28.3289 down down correct
BB.TO BlackBerry Limited 20260624 0 12.75 13.34 12.17 12.26 6751200 12.26 down down correct
BBD-A.TO Bombardier Inc 20260624 0 319.99 320.11 314.94 320.11 8700 320.11 up up correct
BBD-B.TO Bombardier Inc 20260624 0 317.92 319.38 311.83 316.18 271577 316.18 down down correct
BBD-PB.TO Bombardier Inc 20260624 0 19 19 18.99 19 810 18.9073
BBD-PC.TO Bombardier Inc 20260624 0 25.55 25.63 25.55 25.63 1175 25.241 up down incorrect
BBD-PD.TO Bombardier Inc 20260624 0 18.32 18.32 18.31 18.31 3900 18.0316 down up incorrect
BCE-PB.TO BCE Inc 20260624 0 21.55 21.55 21.55 21.55 0 21.4571
BCE-PC.TO BCE Inc 20260624 0 21.56 21.56 21.56 21.56 200 21.56
BCE-PD.TO BCE Inc 20260624 0 21.3 21.3 21.23 21.25 3010 21.1569 down up incorrect
BCE-PE.TO BCE Inc 20260624 0 21.24 21.24 21.24 21.24 2200 21.1466
BCE-PF.TO BCE Inc 20260624 0 23.48 23.48 23.4 23.4 2300 23.0591 down down correct
BCE-PG.TO BCE Inc 20260624 0 23.23 23.23 23.23 23.23 0 23.23
BCE-PH.TO BCE Inc 20260624 0 21.99 21.99 21.99 21.99 0 21.8946
BCE-PI.TO BCE Inc 20260624 0 21.99 21.99 21.99 21.99 0 21.7785
BCE-PJ.TO BCE Inc 20260624 0 22.36 22.36 22.36 22.36 0 22.2658
BCE-PK.TO BCE Inc 20260624 0 21.91 21.95 21.89 21.9 1900 21.9 down down correct
BCE-PL.TO BCE Inc 20260624 0 21.44 21.44 21.44 21.44 0 21.44
BCE-PM.TO BCE Inc 20260624 0 22.37 22.45 22.33 22.33 1000 22.33 down down correct
BCE-PQ.TO BCE Inc 20260624 0 25.46 25.47 25.46 25.47 6400 25.47 up up correct
BCE-PR.TO BCE Inc 20260624 0 21.76 21.76 21.76 21.76 0 21.76
BCE-PS.TO BCE Inc 20260624 0 21.52 21.52 21.46 21.46 800 21.3666 down up incorrect
BCE-PT.TO BCE Inc 20260624 0 21.97 21.97 21.97 21.97 0 21.6588
BCE-PZ.TO BCE Inc 20260624 0 22.29 22.45 22.28 22.45 1100 22.45 up up correct
BCE.TO BCE Inc 20260624 0 32.86 33.33 32.57 33.08 3677900 33.08 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260624 0 89.83 89.91 87 88.38 61900 88.1949 down up incorrect
BDI.TO Black Diamond Group Limited 20260624 0 18.55 18.99 18.38 18.76 105409 18.7149 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260624 0 25.76 25.76 25.76 25.76 0 25.6367
BDT.TO Bird Construction Inc 20260624 0 61.79 62.98 60.4 61.78 225000 61.7118 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260624 0 64.71 65.76 64.53 65.39 178472 65.2402 up down incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20260624 0 25.87 25.9 25.8 25.9 675 25.5265 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260624 0 50.08 50.75 49.59 50.14 213656 50.14 up up correct
BEPC.TO Brookfield Renewable Corporation 20260624 0 54.19 54.48 53.17 53.61 405500 53.61 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260624 0 16.14 16.15 16.14 16.15 700 16.0949 up up correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260624 0 31.85 31.85 31.85 31.85 0 31.7513
BFIN.TO Brompton North American Financials Dividend ETF 20260624 0 29.1 29.1 28.99 29 800 28.8595 down down correct
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260624 0 37.84 37.84 37.84 37.84 300 37.84
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260624 0 7.33 7.35 7.3 7.31 8500 7.1628 down up incorrect
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260624 0 37.4 37.4 37.39 37.39 400 37.39 down down correct
BGU.TO Bristol Gate Concentrated US Equity ETF 20260624 0 53.2 53.2 53.02 53.06 15600 53.06 down down correct
BHC.TO Bausch Health Companies Inc 20260624 0 6.8 7.23 6.8 7.1 676500 7.1 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260624 0 25.95 25.95 25.95 25.95 0 25.95
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260624 0 25.95 25.95 25.95 25.95 400 25.95
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260624 0 52.38 52.65 51.75 52.04 524261 52.04 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260624 0 55.22 55.63 54.78 55.18 189000 55.18 down down correct
BIR.TO Birchcliff Energy Ltd 20260624 0 6.35 6.38 6.26 6.3 1582000 6.3 down up incorrect
BITC-U.TO Ninepoint Bitcoin ETF 20260624 0 18.25 18.41 18.25 18.41 100 18.41 up up correct
BITC.TO Ninepoint Bitcoin ETF 20260624 0 25.95 26.2 25.95 26.2 610 26.2 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260624 0 27.05 28.15 26.91 27.86 103500 27.86 up up correct
BK-PA.TO BK-PA 20260624 0 10.38 10.41 10.38 10.39 188023 10.3404 up up correct
BK.TO Canadian Banc Corp 20260624 0 16.62 16.73 16.36 16.45 201300 16.2611 down down correct
BKI.TO Black Iron Inc 20260624 0 0.13 0.13 0.12 0.12 30500 0.12 down down correct
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260624 0 46.44 46.44 46.44 46.44 0 46.359
BLDP.TO Ballard Power Systems Inc 20260624 0 6.08 6.14 5.18 5.24 1806800 5.24 down down correct
BLN.TO Blackline Safety Corp 20260624 0 9.01 9.08 9.01 9.02 44100 9.02 up up correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260624 0 27.24 27.3 27.24 27.3 1200 27.2163 up up correct
BLX.TO Boralex Inc 20260624 0 36.88 37.04 36.88 37.04 349300 37.04 up down incorrect
BMO-PE.TO Bank of Montreal 20260624 0 26.82 26.82 26.82 26.82 2731 26.82
BMO.TO Bank of Montreal 20260624 0 246.5 247.24 244.6 245.53 1756600 245.53 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260624 0 17.84 17.85 17.83 17.85 22000 17.7634 up up correct
BNE.TO Bonterra Energy Corp 20260624 0 5.75 5.75 5.3 5.38 121100 5.38 down down correct
BNG.TO Bengal Energy Ltd 20260624 0 0.03 0.03 0.03 0.03 21700 0.03
BNK-PA.TO Big Banc Split Corp 20260624 0 10.71 10.71 10.67 10.7 1800 10.6299 down down correct
BNS.TO The Bank of Nova Scotia 20260624 0 122.76 123.25 120.62 121.48 6273031 120.3586 down down correct
BOS.TO AirBoss of America Corp 20260624 0 6.68 7 6.68 6.7 24207 6.6657 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260624 0 23.11 23.45 23.11 23.28 32930 23.1537 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20260624 0 21.36 21.36 21.02 21.02 6500 21.02 down down correct
BPO-PC.TO Brookfield Office Properties Inc 20260624 0 25 25 24.98 24.98 394 24.98 down down correct
BPO-PE.TO BPO-PE 20260624 0 23.6 23.8 23.6 23.75 3070 23.75 up up correct
BPO-PG.TO BPO-PG 20260624 0 23.51 23.61 23.51 23.58 11096 23.58 up up correct
BPO-PI.TO Brookfield Office Properties Inc 20260624 0 22.65 22.74 22.65 22.74 600 22.74 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260624 0 22.06 22.06 22.06 22.06 5500 22.06
BPO-PP.TO Brookfield Office Properties Inc 20260624 0 19.9 19.9 19.9 19.9 1300 19.9
BPO-PR.TO BPO-PR 20260624 0 23.27 23.48 23.25 23.48 11500 23.48 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260624 0 23.02 23.25 23.01 23.13 10800 23.13 up down incorrect
BPO-PW.TO Brookfield Office Properties Inc 20260624 0 12.75 12.75 12.75 12.75 0 12.75
BPO-PX.TO Brookfield Office Properties Inc 20260624 0 12.45 12.5 12.45 12.5 25200 12.5 up up correct
BPO-PY.TO Brookfield Office Properties Inc 20260624 0 12.28 12.28 12.28 12.28 0 12.28
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260624 0 22.45 22.45 22.45 22.45 400 22.3403
BPS-PA.TO BPS-PA 20260624 0 25.08 25.08 25.08 25.08 0 25.08
BPS-PB.TO BPS-PB 20260624 0 25.1 25.1 25.1 25.1 0 25.1
BPS-PC.TO BPS-PC 20260624 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260624 0 25.1 25.1 25.1 25.1 0 25.1
BR.TO Big Rock Brewery Inc 20260624 0 0.69 0.69 0.69 0.69 0 0.69
BRAG.TO Bragg Gaming Group Inc 20260624 0 2.39 2.43 2.35 2.35 12000 2.35 down up incorrect
BRE.TO Bridgemarq Real Estate Services Inc 20260624 0 13.2 13.21 13.15 13.15 1500 13.0393 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260624 0 34.29 34.29 34.12 34.23 7339 34.0808 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260624 0 23.8 23.82 23.59 23.69 8173 23.3762 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260624 0 22.25 22.25 22.25 22.25 0 21.9447
BRF-PC.TO BRF-PC 20260624 0 25.15 25.95 25.15 25.95 2539 25.5531 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260624 0 22.26 22.26 22.26 22.26 0 21.9569
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260624 0 21.99 22.12 21.99 22.12 1800 21.8188 up up correct
BRY.TO Bri-Chem Corp 20260624 0 0.35 0.35 0.3 0.3 48500 0.3 down down correct
BSKT.TO Manulife Smart Core Bond ETF 20260624 0 8.77 8.78 8.77 8.78 23100 8.752 up up correct
BSX.TO Belo Sun Mining Corp 20260624 0 0.95 1.03 0.95 1 248600 1 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260624 0 3.84 3.87 3.83 3.85 23861 3.8253 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20260624 0 12.24 12.27 11.685 11.96 355300 11.96 down down correct
BTCC-U.TO Purpose Bitcoin ETF 20260624 0 10.89 10.93 10.41 10.55 10300 10.55 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260624 0 10.87 10.87 10.39 10.54 368900 10.54 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260624 0 13.65 13.65 13.1 13.21 13100 13.21 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260624 0 12.78 12.85 12.25 12.39 229100 12.39 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260624 0 11.37 11.37 10.98 11 31357 11 down down correct
BTE.TO Baytex Energy Corp 20260624 0 5.61 5.74 5.5 5.55 4879900 5.55 down down correct
BTO.TO B2Gold Corp 20260624 0 5.5 5.65 5.4 5.51 7413300 5.51 up up correct
BU.TO Burcon NutraScience Corporation 20260624 0 2.29 2.29 2.29 2.29 3500 2.29
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260624 0 10.18 10.18 10.15 10.15 400 10.15 down up incorrect
BYD.TO Boyd Group Services Inc 20260624 0 128.23 136.88 128.23 135.6 126200 135.4428 up down incorrect
BYL.TO Baylin Technologies Inc 20260624 0 0.34 0.35 0.33 0.34 1057200 0.34
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260624 0 20.12 20.18 20.12 20.18 2600 20.105 up up correct
CAE.TO CAE Inc 20260624 0 35.27 36.1 35.27 35.54 644500 35.54 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260624 0 19.86 19.86 19.85 19.85 2700 19.8 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260624 0 44.5 44.5 44.5 44.5 0 44.5
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260624 0 47.66 47.66 47.66 47.66 0 47.66
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260624 0 20.25 20.25 20.25 20.25 0 20.0911
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260624 0 16.72 16.72 16.72 16.72 0 16.5835
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260624 0 14.5 14.615 14.5 14.61 4000 14.4855 up down incorrect
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260624 0 34.65 34.94 34.47 34.73 447640 34.6032 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260624 0 32.63 32.63 32.62 32.62 200 32.5941 down down correct
CAS.TO Cascades Inc 20260624 0 11.63 11.82 11.5 11.81 159100 11.81 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260624 0 18.04 18.1 18.04 18.1 13000 18.049 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20260624 0 9.25 9.3 9.25 9.29 11255 9.2599 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260624 0 18.49 18.51 18.49 18.51 36300 18.457 up down incorrect
CCA.TO Cogeco Communications Inc 20260624 0 63.58 63.77 62.77 63.57 54500 63.57 down up incorrect
CCBI.TO CIBC Canadian Bond Index Fund 20260624 0 18.21 18.24 18.21 18.24 11026 18.189 up up correct
CCEI.TO CIBC Canadian Equity Index ETF 20260624 0 37.95 37.96 37.82 37.82 15800 37.5908 down down correct
CCL-B.TO CCL Industries Inc 20260624 0 89.66 91.97 89.38 91.47 419141 91.47 up up correct
CCM.TO Canagold Resources Ltd 20260624 0 0.52 0.54 0.51 0.51 58800 0.51 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260624 0 18.1 18.1 18.1 18.1 0 18.041
CCO.TO Cameco Corporation 20260624 0 153 154.53 148.83 151.73 897637 151.73 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260624 0 17.87 17.87 17.87 17.87 0 17.8052
CCS-PC.TO CCS-PC 20260624 0 22.77 22.77 22.77 22.77 0 22.77
CDIV.TO Manulife Smart Dividend ETF 20260624 0 21.61 21.61 21.42 21.49 74400 21.3461 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260624 0 17.34 17.34 17.34 17.34 0 17.34
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260624 0 17.06 17.06 17.06 17.06 0 17.06
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260624 0 16.27 16.27 16.27 16.27 0 16.27
CEF-U.TO Sprott Physical Gold and Silver Trust 20260624 0 39.69 40.32 38.83 39.24 6000 39.24 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260624 0 56.58 57.46 55.2 56.02 131800 56.02 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260624 0 30.37 30.37 30.15 30.15 2300 30.15 down down correct
CEU.TO CES Energy Solutions Corp 20260624 0 16.59 16.97 15.97 16.23 680100 16.1764 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260624 0 34.61 34.61 34.32 34.52 54500 34.454 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20260624 0 23.48 23.5 23.48 23.5 1000 23.5 up down incorrect
CF-PC.TO Canaccord Genuity Group Inc 20260624 0 25 25 25 25 16120 25
CF.TO Canaccord Genuity Group Inc 20260624 0 14.48 14.53 14.14 14.26 269500 14.26 down down correct
CFF.TO Conifex Timber Inc 20260624 0 0.13 0.13 0.13 0.13 6800 0.13
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260624 0 16.58 16.58 16.57 16.57 1300 16.4931 down down correct
CFP.TO Canfor Corporation 20260624 0 13.27 13.83 13.18 13.62 189600 13.62 up up correct
CFW.TO Calfrac Well Services Ltd 20260624 0 6.71 6.72 6.43 6.53 103100 6.53 down down correct
CG.TO Centerra Gold Inc 20260624 0 21.88 22.72 21.78 22.06 959900 22.06 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260624 0 31.35 31.35 31.35 31.35 0 31.35
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260624 0 17.48 17.48 17.44 17.44 1400 17.3972 down up incorrect
CGG.TO China Gold International Resources Corp. Ltd 20260624 0 23 23.02 22.44 22.73 57000 22.73 down up incorrect
CGI.TO Canadian General Investments Limited 20260624 0 51.36 51.36 50.72 51 1023 51 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260624 0 47.22 47.97 47.09 47.38 45600 47.38 up up correct
CGL.TO iShares Gold Bullion ETF 20260624 0 30.51 30.72 30.09 30.36 171100 30.36 down down correct
CGLO.TO CIBC Global Growth ETF 20260624 0 32.67 32.67 32.45 32.45 11400 32.45 down down correct
CGO.TO Cogeco Inc 20260624 0 62.33 62.62 61.8 62.46 9097 62.46 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260624 0 33.82 33.98 33.78 33.97 2300 33.69 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260624 0 25.95 25.95 25.95 25.95 0 25.95
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260624 0 22.94 22.94 22.94 22.94 0 22.94
CGX.TO Cineplex Inc 20260624 0 11.62 11.81 11.3 11.36 333200 11.36 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260624 0 16.54 16.78 16.32 16.5 151700 16.5 down up incorrect
CGY.TO Calian Group Ltd 20260624 0 80.74 82.73 80.24 80.47 16200 80.47 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260624 0 15.42 15.67 15.27 15.65 169208 15.5905 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260624 0 30.65 30.65 30.65 30.65 0 30.65
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260624 0 16.3 16.43 16.11 16.26 601500 16.196 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260624 0 90.69 91 88.6 90.35 90300 90.35 down down correct
CHR.TO Chorus Aviation Inc 20260624 0 24.81 25.24 24.49 24.82 48000 24.82 up down incorrect
CIA.TO Champion Iron Limited 20260624 0 3.77 3.77 3.685 3.72 473000 3.72 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260624 0 69.41 70.02 69.02 69.02 35900 68.9589 down up incorrect
CIC.TO CI Canadian Banks Income Class ETF 20260624 0 18.69 18.69 18.58 18.63 4600 18.63 down up incorrect
CIEI.TO CIBC International Equity Index ETF 20260624 0 31.99 32.06 31.98 31.99 16600 31.7659
CIEM.TO CI Emerging Markets Alpha ETF 20260624 0 32.79 32.88 32.79 32.88 900 32.88 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260624 0 73.29 73.95 73.15 73.51 39300 73.071 up up correct
CIGI.TO Colliers International Group Inc 20260624 0 127.1 130.44 127.1 128.34 46957 128.1319 up up correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260624 0 34.17 34.25 34.17 34.25 500 34.25 up down incorrect
CINT.TO CIBC International Equity ETF 20260624 0 24.55 24.56 24.53 24.56 1300 24.56 up up correct
CINV.TO CI Global Alpha Innovation ETF 20260624 0 36.17 36.17 36.17 36.17 0 36.17
CIU-PA.TO CIU-PA 20260624 0 21 21 21 21 4011 21
CIU-PC.TO CIU-PC 20260624 0 20.55 20.55 20.55 20.55 0 20.55
CJ.TO Cardinal Energy Ltd 20260624 0 10.65 10.74 10.5 10.59 1318573 10.5316 down down correct
CJR-B.TO Corus Entertainment Inc 20260624 0 0.04 0.04 0.03 0.03 27700 0.03 down down correct
CJT.TO Cargojet Inc 20260624 0 80.82 83.37 78.89 79.29 136200 79.29 down down correct
CKI.TO Clarke Inc 20260624 0 22.3 22.49 21.75 22.26 7200 22.26 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260624 0 17.61 17.64 17.61 17.63 12100 17.597 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260624 0 17.52 17.52 17.52 17.52 900 17.483
CLML.TO CI Global Climate Leaders Fund 20260624 0 56.83 57.2 56.27 56.64 5700 56.64 down down correct
CLP-UN.TO International Clean Power Dividend Fund 20260624 0 6.5 6.5 6.5 6.5 0 6.35
CLS.TO Celestica Inc 20260624 0 500.33 535.12 495.01 515.77 289600 515.77 up up correct
CM-PS.TO CM-PS 20260624 0 26.02 26.04 25.97 25.97 3700 25.6049 down down correct
CM.TO Canadian Imperial Bank of Commerce 20260624 0 163.05 163.59 160.99 162.17 3446519 161.0939 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260624 0 37.65 37.65 37.65 37.65 400 37.65
CMAG.TO CI Munro Alternative Global Growth ETF 20260624 0 48.84 49.38 48.84 49.08 1900 49.08 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260624 0 18.99 18.99 18.99 18.99 0 18.99
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260624 0 18.17 18.17 18.17 18.17 0 18.17
CMDO.TO CI Alternative Diversified Opportunities Fund 20260624 0 20.15 20.15 20.15 20.15 0 20.15
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260624 0 19.77 19.77 19.77 19.77 0 19.77
CMG.TO Computer Modelling Group Ltd 20260624 0 3.62 3.71 3.54 3.57 110600 3.57 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260624 0 48.35 49.06 48.35 48.7 13400 48.7 up up correct
CMR.TO iShares Premium Money Market ETF 20260624 0 50.11 50.12 50.11 50.11 239100 49.997
CNAO.TO CI Alternative North American Opportunities Fund 20260624 0 35 35 35 35 0 35
CNQ.TO Canadian Natural Resources Limited 20260624 0 57.42 57.42 55.56 56.06 34539700 56.06 down down correct
CNR.TO Canadian National Railway Company 20260624 0 164.37 166.89 164.11 165 1293939 165 up up correct
CNT.TO Century Global Commodities Corporation 20260624 0 0.04 0.04 0.04 0.04 0 0.04
COMM.TO BMO Global Communications Index ETF 20260624 0 48.83 48.99 48.39 48.39 2200 48.2715 down down correct
COW.TO iShares Global Agriculture Index ETF 20260624 0 71.31 71.34 71.08 71.13 4000 70.725 down up incorrect
CP.TO Canadian Pacific Railway Limited 20260624 0 122.6 123.08 120.23 120.77 1391600 120.5083 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260624 0 16.3 16.49 16.29 16.47 14600 16.47 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260624 0 17.98 17.98 17.98 17.98 2700 17.9099
CPX-PA.TO CPX-PA 20260624 0 23.4 23.61 23.4 23.5 5000 23.5 up up correct
CPX-PC.TO CPX-PC 20260624 0 26.13 26.13 26.13 26.13 100 26.13
CPX-PE.TO CPX-PE 20260624 0 26 26 26 26 0 26
CPX.TO Capital Power Corporation 20260624 0 74.49 74.98 73.78 74.44 336589 73.7444 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260624 0 1.5 1.51 1.475 1.49 25600 1.49 down down correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260624 0 21 21 21 21 0 21
CRED.TO CI Alternative Investment Grade Credit Fund 20260624 0 20.23 20.23 20.23 20.23 0 20.23
CRON.TO Cronos Group Inc 20260624 0 3.85 3.88 3.81 3.87 108300 3.87 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260624 0 17.45 17.45 17.25 17.41 133302 17.335 down down correct
CRRX.TO CareRx Corporation 20260624 0 3.34 3.37 3.31 3.33 15700 3.33 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260624 0 18.01 18.13 17.92 18.11 146100 18.0289 up up correct
CRWN.TO Crown Capital Partners Inc 20260624 0 0.54 0.54 0.54 0.54 0 0.54
CS.TO Capstone Mining Corp 20260624 0 13.3 13.46 12.79 12.91 4028600 12.91 down up incorrect
CSAV.TO CI High Interest Savings ETF 20260624 0 50 50.01 50 50.01 26900 50.01 up down incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20260624 0 22.02 22.02 22.02 22.02 590 21.7961
CSH-UN.TO Chartwell Retirement Residences 20260624 0 22.15 22.62 22.15 22.62 804826 22.5675 up up correct
CSU.TO Constellation Software Inc 20260624 0 2772.9 2921.46 2772.9 2868.91 60482 2868.91 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260624 0 16.01 16.26 16 16.05 11375 16.05 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260624 0 14.81 14.88 14.71 14.71 3181 14.71 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260624 0 187.53 190.79 186.59 190.46 173800 190.46 up up correct
CTC.TO Canadian Tire Corporation Limited 20260624 0 210.02 210.02 210 210 200 210 down up incorrect
CU-PC.TO CU-PC 20260624 0 25.16 25.16 25.16 25.16 0 25.16
CU-PD.TO CU-PD 20260624 0 22.23 22.23 22.23 22.23 15810 22.23
CU-PE.TO Canadian Utilities Limited 20260624 0 22.25 22.25 22.24 22.25 14260 22.25
CU-PF.TO Canadian Utilities Limited 20260624 0 20.9 21 20.9 20.95 18690 20.95 up up correct
CU-PG.TO CU-PG 20260624 0 20.64 20.64 20.64 20.64 0 20.64
CU-PH.TO Canadian Utilities Limited 20260624 0 24.45 24.47 24.45 24.45 9945 24.45
CU.TO Canadian Utilities Limited 20260624 0 51.84 52.66 51.82 52.59 278828 52.59 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260624 0 58.57 58.57 58.57 58.57 300 58.481
CUEI.TO CIBC U.S. Equity Index ETF 20260624 0 41.76 41.77 41.26 41.31 26700 41.2002 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260624 0 14.2 14.21 14.2 14.21 2268 14.21 up up correct
CVD.TO iShares Convertible Bond Index ETF 20260624 0 18.1 18.1 18.1 18.1 300 18.024
CVE.TO Cenovus Energy Inc 20260624 0 35.75 35.76 34.78 35.09 6439500 35.09 down down correct
CVG.TO Clairvest Group Inc 20260624 0 75 75 74.99 74.99 300 74.0553 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20260624 0 0.41 0.43 0.4 0.4 43800 0.4 down down correct
CWL.TO The Caldwell Partners International Inc 20260624 0 1 1.05 1 1.05 33000 1.0359 up up correct
CWW.TO iShares Global Water Index ETF 20260624 0 66.49 67.25 66.49 67.25 2500 66.958 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260624 0 10.63 10.65 10.63 10.63 1000 10.63
CXI.TO Currency Exchange International Corp 20260624 0 29.31 29.32 29.18 29.32 2200 29.32 up up correct
CYB.TO Cymbria Corporation 20260624 0 88.31 89.98 88.31 89.5 2100 89.5 up up correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260624 0 81.34 81.34 81.34 81.34 0 81.3304
CYBR-U.TO Evolve Cyber Security Index Fund 20260624 0 77.01 77.01 77.01 77.01 0 77
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260624 0 65.25 65.25 64.41 64.41 1500 64.4006 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260624 0 26.55 26.66 26.46 26.66 2200 26.588 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260624 0 17.4 17.8 17.4 17.8 18185 17.7175 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260624 0 39.71 39.71 39.71 39.71 0 39.6999
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260624 0 33.75 33.75 33.75 33.75 0 33.7401
DBM.TO Doman Building Materials Group Ltd 20260624 0 11.16 11.38 11.16 11.29 112920 11.1523 up up correct
DBO.TO D-BOX Technologies Inc 20260624 0 1.18 1.18 1.14 1.16 357200 1.16 down down correct
DC-A.TO Dundee Corporation 20260624 0 3.23 3.31 3.14 3.16 235800 3.16 down down correct
DCBO.TO Docebo Inc 20260624 0 24.1 24.8 24.1 24.39 25100 24.39 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260624 0 18.58 18.58 18.58 18.58 500 18.5202
DCM.TO DATA Communications Management Corp 20260624 0 1.66 1.67 1.66 1.66 9700 1.66
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260624 0 22.46 22.46 22.46 22.46 0 22.2394
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260624 0 19.07 19.07 19.07 19.07 0 19.0016
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260624 0 17.86 17.86 17.86 17.86 0 17.7888
DF-PA.TO DF-PA 20260624 0 11.18 11.25 11.18 11.25 5900 11.1905 up down incorrect
DF.TO Dividend 15 Split Corp. II 20260624 0 8.91 8.92 8.86 8.88 37900 8.7807 down up incorrect
DFN-PA.TO DFN-PA 20260624 0 10.85 10.92 10.85 10.87 32820 10.8116 up up correct
DFN.TO Dividend 15 Split Corp 20260624 0 8.8 8.89 8.74 8.8 390100 8.7017
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260624 0 64 64.1 63.65 63.65 4546 63.65 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260624 0 54.17 54.44 54.1 54.1 10200 54.1 down down correct
DGS-PA.TO DGS-PA 20260624 0 10.77 10.82 10.77 10.8 9990 10.8 up up correct
DGS.TO Dividend Growth Split Corp 20260624 0 8.67 8.73 8.67 8.67 209063 8.5708
DHT-U.TO DRI Healthcare Trust 20260624 0 12.61 12.61 12.61 12.61 0 12.4969
DHT-UN.TO DRI Healthcare Trust 20260624 0 17.24 17.46 17.2 17.39 32600 17.2434 up down incorrect
DIAM.TO Star Diamond Corporation 20260624 0 0.03 0.03 0.03 0.03 1000 0.03
DII-B.TO Dorel Industries Inc 20260624 0 1.57 1.59 1.55 1.57 3900 1.57
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260624 0 13.95 14.18 13.92 14.17 635877 14.1115 up down incorrect
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260624 0 43.66 43.93 43.66 43.73 4700 43.6607 up up correct
DIV.TO Diversified Royalty Corp 20260624 0 4.93 4.93 4.86 4.87 160241 4.8443 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260624 0 17.97 17.97 17.97 17.97 0 17.8941
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260624 0 10.19 10.19 10.18 10.185 1441702 10.0822 down down correct
DLR.TO Horizons US Dollar Currency ETF 20260624 0 14.5 14.52 14.48 14.51 1572600 14.3637 up up correct
DML.TO Denison Mines Corp 20260624 0 4.57 4.58 4.45 4.51 2097600 4.51 down down correct
DND.TO Dye & Durham Limited 20260624 0 1.72 1.72 1.55 1.61 343400 1.61 down down correct
DNG.TO Dynacor Gold Mines Inc 20260624 0 6 6.07 5.99 5.99 294400 5.9764 down down correct
DOL.TO Dollarama Inc 20260624 0 186.23 192.36 186.23 192.17 663200 192.0443 up down incorrect
DOO.TO BRP Inc 20260624 0 84.56 88.52 84.56 88.25 202100 88.0006 up up correct
DPM.TO Dundee Precious Metals Inc 20260624 0 44.8 46.68 44.6 44.68 1489869 44.6244 down down correct
DR.TO Medical Facilities Corporation 20260624 0 18.17 18.23 17.97 18.15 20634 18.06 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260624 0 18.79 18.79 18.79 18.79 0 18.7024
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260624 0 45.17 45.17 45.06 45.1 2970 45.1 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260624 0 32.65 32.69 32.41 32.41 2868 32.41 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260624 0 34.43 34.51 33.97 34.07 2800 34.07 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260624 0 43.82 43.82 43.68 43.7 923 43.7 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260624 0 47.61 47.61 47.61 47.61 0 47.61
DRM.TO Dream Unlimited Corp 20260624 0 19.34 19.51 19.08 19.38 25100 19.38 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260624 0 45.01 45.02 44.99 44.99 1000 44.99 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260624 0 36.14 36.15 36.11 36.11 2600 36.11 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260624 0 30.69 30.7 29.43 29.43 3900 29.43 down up incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260624 0 55.05 55.05 55.05 55.05 149 55.05
DRT.TO DIRTT Environmental Solutions Ltd 20260624 0 0.76 0.76 0.71 0.73 52700 0.73 down up incorrect
DRX.TO ADF Group Inc 20260624 0 14.19 14.49 13.98 14.18 98900 14.18 down down correct
DS.TO Dividend Select 15 Corp 20260624 0 7.96 8.07 7.92 8.01 13700 7.9445 up up correct
DSG.TO The Descartes Systems Group Inc 20260624 0 96.52 98.31 96.18 96.64 303900 96.64 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260624 0 18.03 18.03 18.03 18.03 1100 17.966
DXC.TO Dynamic Active Canadian Dividend ETF 20260624 0 48.99 49.05 48.84 48.87 2200 48.788 down up incorrect
DXEM.TO Dynamic Active Emerging Markets ETF 20260624 0 18.24 18.24 18.19 18.19 1000 18.19 down down correct
DXF.TO Dynamic Active Global Financial Services ETF 20260624 0 51.81 51.97 51.81 51.95 2300 51.85 up up correct
DXG.TO Dynamic Active Global Dividend ETF 20260624 0 93.89 94.89 93.49 94.32 10600 94.32 up up correct
DXIF.TO Dynamic Active International ETF 20260624 0 36.05 36.14 35.85 35.85 1300 35.85 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260624 0 27.02 27.02 27.02 27.02 700 26.814
DXO.TO Dynamic Active Crossover Bond ETF 20260624 0 19.64 19.645 19.64 19.64 1600 19.558
DXP.TO Dynamic Active Preferred Shares ETF 20260624 0 26.53 26.53 26.48 26.49 5100 26.393 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260624 0 25.78 25.78 25.78 25.78 200 25.678
DXT.TO Dexterra Group Inc 20260624 0 12.9 14.13 12.9 14.11 157600 14.0069 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260624 0 89.12 89.12 89.12 89.12 200 89.12
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260624 0 19.74 19.76 19.74 19.75 10600 19.701 up up correct
DXW.TO Dynamic Active International Dividend ETF 20260624 0 27.19 27.19 27.19 27.19 0 27.093
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260624 0 13.83 13.83 13.83 13.83 0 13.83
DYA.TO dynaCERT Inc 20260624 0 0.13 0.14 0.13 0.14 343410 0.14 up up correct
E.TO Enterprise Group Inc 20260624 0 1.37 1.46 1.36 1.42 169700 1.42 up down incorrect
EARN.TO Evolve Active Global Fixed Income Fund 20260624 0 48.23 48.23 48.23 48.23 0 48.0903
EBIT-U.TO Bitcoin ETF 20260624 0 21.56 21.56 20.63 20.78 4101 20.78 down down correct
EBIT.TO Bitcoin ETF CAD 20260624 0 30.62 30.71 29.3 29.81 46900 29.81 down down correct
ECO.TO EcoSynthetix Inc 20260624 0 3.14 3.14 3.1 3.1 200 3.1 down up incorrect
EDGE-U.TO Evolve Innovation Index Fund 20260624 0 26.41 26.41 26.41 26.41 0 26.377
EDGE.TO Evolve Innovation Index Fund 20260624 0 50.41 50.41 50.41 50.41 0 50.3727
EDGF.TO Brompton European Dividend Growth ETF 20260624 0 12.08 12.08 12.08 12.08 0 12.0136
EDR.TO Endeavour Silver Corp 20260624 0 10.89 11.23 10.7 10.94 830400 10.94 up up correct
EDT.TO Spectral Medical Inc 20260624 0 1.38 1.38 1.35 1.35 37760 1.35 down down correct
EDV.TO Endeavour Mining plc 20260624 0 69.75 71.25 69.35 69.64 520700 69.64 down down correct
EFN.TO Element Fleet Management Corp 20260624 0 28.93 29.835 28.85 29.8 1798672 29.6484 up up correct
EFR.TO Energy Fuels Inc 20260624 0 21.61 21.76 20.7 21.38 548900 21.38 down down correct
EFX.TO Enerflex Ltd 20260624 0 35.57 35.57 33.67 34.28 466800 34.28 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260624 0 28 28.06 28 28.06 105 27.991 up up correct
EGLX.TO Enthusiast Gaming Holdings Inc 20260624 0 0.06 0.06 0.06 0.06 0 0.06
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260624 0 40.09 40.09 40.09 40.09 0 40.09
EIF.TO Exchange Income Corporation 20260624 0 131.89 133.38 130.09 130.61 118700 130.3798 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260624 0 25.53 25.53 25.28 25.28 1000 25.28 down down correct
EIT-PB.TO Canoe EIT Income Fund 20260624 0 25.5 25.5 25.45 25.45 3300 25.45 down down correct
EIT-UN.TO Canoe EIT Income Fund 20260624 0 17.17 17.18 17.09 17.16 73574 17.0633 down down correct
ELD.TO Eldorado Gold Corporation 20260624 0 42.62 43.78 41.67 42.25 638700 42.25 down down correct
ELEF.TO Silver Elephant Mining Corp 20260624 0 0.13 0.13 0.11 0.12 84100 0.12 down down correct
ELF-PF.TO ELF-PF 20260624 0 23.86 23.86 23.86 23.86 0 23.5288
ELF-PG.TO ELF-PG 20260624 0 21.5 21.5 21.5 21.5 100 21.2031
ELF-PH.TO E-L Financial Corporation Limited 20260624 0 24.38 24.38 24.38 24.38 400 24.0379
ELF.TO E-L Financial Corporation Limited 20260624 0 17.09 17.09 16.88 17.09 42160 17.0496
ELR.TO Eastern Platinum Limited 20260624 0 0.32 0.32 0.29 0.3 197600 0.3 down down correct
EMA-PA.TO Emera Incorporated 20260624 0 22.025 22.19 22 22.19 2200 22.19 up down incorrect
EMA-PC.TO Emera Incorporated 20260624 0 25.93 25.93 25.93 25.93 0 25.93
EMA-PE.TO EMA-PE 20260624 0 20.93 21 20.9 21 4900 21 up up correct
EMA-PF.TO Emera Incorporated 20260624 0 25.59 25.59 25.59 25.59 125 25.59
EMA-PH.TO Emera Incorporated 20260624 0 26.3 26.3 26.3 26.3 263 26.3
EMA.TO Emera Incorporated 20260624 0 74.56 75.38 74.25 75.31 577000 75.31 up up correct
EMP-A.TO Empire Company Limited 20260624 0 50.25 51.85 50.25 51.68 366600 51.4229 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260624 0 43.17 43.44 43.14 43.27 3600 43.27 up up correct
ENB-PA.TO ENB-PA 20260624 0 25 25 25 25 200 25
ENB-PB.TO ENB-PB 20260624 0 22.75 22.77 22.75 22.77 1940 22.77 up up correct
ENB-PD.TO Enbridge Inc 20260624 0 22.73 22.73 22.68 22.68 1100 22.68 down down correct
ENB-PF.TO ENB-PF 20260624 0 23.49 23.5 23.41 23.47 4500 23.47 down down correct
ENB-PFA.TO Enbridge Inc 20260624 0 23.71 23.9 23.71 23.9 2881 23.9 up up correct
ENB-PFC.TO Enbridge Inc 20260624 0 23.58 23.64 23.5 23.5 2700 23.5 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260624 0 23.42 23.5 23.36 23.36 2625 23.36 down up incorrect
ENB-PFG.TO Enbridge Inc 20260624 0 23.74 23.74 23.74 23.74 0 23.74
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260624 0 25.6 25.6 25.57 25.58 1700 25.58 down down correct
ENB-PFU.TO Enbridge Inc 20260624 0 24.6 24.62 24.56 24.56 29200 24.56 down down correct
ENB-PFV.TO Enbridge Inc 20260624 0 25.01 25.16 25 25.16 1200 25.16 up up correct
ENB-PH.TO ENB-PH 20260624 0 23.4 23.45 23.23 23.23 4201 23.23 down down correct
ENB-PJ.TO Enbridge Inc 20260624 0 23.96 24 23.94 23.94 3000 23.94 down down correct
ENB-PN.TO ENB-PN 20260624 0 25.17 25.17 25.11 25.11 700 25.11 down down correct
ENB-PP.TO Enbridge Inc 20260624 0 24.05 24.05 23.92 23.94 1000 23.94 down down correct
ENB-PT.TO ENB-PT 20260624 0 24.63 24.63 24.61 24.62 1900 24.62 down down correct
ENB-PV.TO Enbridge Inc 20260624 0 25.25 25.29 25.16 25.2 1740 25.2 down down correct
ENB-PY.TO Enbridge Inc 20260624 0 22.6 22.6 22.5 22.5 400 22.5 down down correct
ENB.TO Enbridge Inc 20260624 0 78.83 79.02 78.04 78.8 2896300 78.8 down down correct
ENGH.TO Enghouse Systems Limited 20260624 0 15.37 15.865 15.36 15.62 156097 15.62 up up correct
ENS-PA.TO E Split Corp 20260624 0 11.2 11.2 11.16 11.16 1000 10.9864 down down correct
ENS.TO E Split Corp 20260624 0 19.5 19.5 19.09 19.25 13800 19.1104 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260624 0 9.07 9.3 8.86 8.89 95100 8.89 down down correct
EQB.TO Equitable Group Inc 20260624 0 126.02 130.25 126.02 128.57 57100 128.57 up up correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260624 0 36 36.25 35.96 36.13 20201 36.0145 up up correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260624 0 31.79 32.1 31.79 31.88 7800 31.777 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260624 0 45.28 45.8 45.28 45.56 82300 45.4162 up up correct
EQX.TO Equinox Gold Corp 20260624 0 13.32 13.83 13.125 13.31 5634454 13.31 down down correct
ERD.TO Erdene Resource Development Corporation 20260624 0 5.03 5.04 4.85 4.89 147300 4.89 down down correct
ERE-UN.TO European Residential Real Estate Investment Trust 20260624 0 1.19 1.19 1.19 1.19 0 1.19
ERO.TO Ero Copper Corp 20260624 0 38.2 38.45 37.13 37.57 422000 37.57 down up incorrect
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260624 0 48.29 48.29 48.29 48.29 0 48.1943
ESG.TO Invesco S&P 500 ESG Index ETF 20260624 0 55.84 56.01 55.42 55.49 13900 55.3824 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260624 0 55.58 55.58 55.38 55.38 900 55.1084 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260624 0 28.16 28.16 28.16 28.16 300 27.8785
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260624 0 45.02 45.02 45.02 45.02 600 44.8151
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260624 0 23.85 23.85 23.85 23.85 100 23.5903
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260624 0 63.86 63.86 63.45 63.45 400 63.3112 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260624 0 54.5 54.5 54.5 54.5 0 54.4098
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260624 0 74.34 74.34 74.02 74.02 200 73.8988 down down correct
ESI.TO Ensign Energy Services Inc 20260624 0 3.48 3.5 3.28 3.31 326654 3.31 down up incorrect
ESM.TO Euro Sun Mining Inc 20260624 0 0.155 0.155 0.14 0.145 963100 0.145 down up incorrect
ET.TO Evertz Technologies Limited 20260624 0 16.2 16.62 16.11 16.52 13400 16.341 up up correct
ETHH.TO Purpose Ether ETF - Hedged 20260624 0 6.14 6.14 5.8 5.87 89900 5.87 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260624 0 60.38 60.38 60.35 60.35 300 60.1885 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260624 0 9.12 9.12 8.615 8.75 4500 8.75 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20260624 0 7.71 7.75 7.255 7.4 11600 7.4 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260624 0 8.34 8.39 7.85 7.995 444500 7.995 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260624 0 18.95 18.95 18.95 18.95 0 18.9001
EVT.TO Economic Investment Trust Limited 20260624 0 23.5 23.51 23.5 23.51 600 23.51 up up correct
EXE.TO Extendicare Inc 20260624 0 34.2 35.44 34.1 35.37 547900 35.3259 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260624 0 2.7 2.73 2.7 2.73 80300 2.7097 up up correct
FAR.TO Foraco International SA 20260624 0 2.7 2.72 2.59 2.61 108100 2.61 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260624 0 17.51 17.51 17.51 17.51 0 17.4488
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260624 0 41.22 41.22 41.22 41.22 0 41.22
FC.TO Firm Capital Mortgage Investment Corporation 20260624 0 12.1 12.1 12 12.07 58130 11.993 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260624 0 40.13 40.13 39.91 39.91 3500 39.8349 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260624 0 50.96 51.51 50.96 51.43 1100 51.2308 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20260624 0 22.95 23.01 22.9 22.95 11000 22.8665
FCGI.TO Fidelity Global Monthly High Income ETF 20260624 0 16.33 16.33 16.33 16.33 0 16.269
FCID.TO Fidelity International High Dividend Index ETF 20260624 0 36.01 36.01 35.81 35.85 6700 35.5398 down up incorrect
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260624 0 28.84 28.96 28.84 28.96 5500 28.9055 up up correct
FCIQ.TO Fidelity International High Quality Index ETF 20260624 0 48.06 48.1 47.82 47.99 8900 47.6508 down down correct
FCIV.TO Fidelity International Value Index ETF 20260624 0 52.95 52.97 52.73 52.9 16500 52.144 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260624 0 15.6 15.6 15.58 15.58 306 15.5297 down down correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260624 0 63.31 63.31 63.31 63.31 0 63.1626
FCR-UN.TO First Capital Real Estate Investment Trust 20260624 0 22.9 22.93 22.75 22.89 959283 22.8149 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260624 0 57.05 57.05 56.6 56.62 500 56.5323 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260624 0 43.89 43.91 43.89 43.91 200 43.808 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260624 0 36.22 36.22 36.22 36.22 1100 36.1346
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260624 0 73.36 73.97 73.24 73.55 2300 73.3762 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260624 0 27.25 27.45 27.09 27.27 84600 27.2199 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260624 0 24.11 24.35 24.1 24.16 24156 24.1158 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260624 0 29.87 29.87 29.87 29.87 0 29.87
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260624 0 55.17 55.17 55.17 55.17 0 55.17
FEC.TO Frontera Energy Corporation 20260624 0 7.98 8.53 7.67 8.47 192600 8.47 up down incorrect
FF.TO First Mining Gold Corp 20260624 0 0.56 0.58 0.54 0.55 2670460 0.55 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260624 0 25.2 25.2 25.15 25.15 5175 25.15 down down correct
FFH.TO Fairfax Financial Holdings Limited 20260624 0 2235.45 2324.49 2235.45 2319.96 478700 2319.96 up up correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260624 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260624 0 11.05 11.1 11.05 11.1 33300 11.0363 up up correct
FFN.TO North American Financial 15 Split Corp 20260624 0 12.243 12.265 12.155 12.243 325000 11.0238
FGO-U.TO CI Enhanced Government Bond ETF 20260624 0 10.51 10.51 10.51 10.51 0 10.51
FGO.TO CI Enhanced Government Bond ETF 20260624 0 10 10.01 10 10.01 500 10.01 up up correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260624 0 19.36 19.36 19.36 19.36 0 19.36
FHC.TO First Trust Dow Jones Internet ETF 20260624 0 30.11 30.11 30.11 30.11 0 30.11
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260624 0 69.41 70.02 69.02 69.02 35920 68.9589 down down correct
FHE.TO First Trust Indxx NextG ETF 20260624 0 21.41 21.41 21.41 21.41 0 21.41
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260624 0 29.5 29.5 28.03 28.03 362 28.03 down up incorrect
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260624 0 66.6 66.6 66.6 66.6 800 66.3911
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260624 0 30.19 30.19 30.19 30.19 0 30.11
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260624 0 44.67 44.67 44.67 44.67 0 44.5556
FHI-B.TO CI Health Care Giants Covered Call ETF 20260624 0 12.66 12.66 12.66 12.66 800 12.66
FHI.TO CI Health Care Giants Covered Call ETF 20260624 0 10.5 10.56 10.49 10.51 1000 10.51 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260624 0 40.95 40.95 40.95 40.95 0 40.95
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260624 0 70.73 70.74 70.73 70.74 3000 70.74 up up correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260624 0 139.98 139.98 139.98 139.98 100 139.98
FID265.TO Fidelity Canadian Growth Company Sr B 20260624 0 145.3485 145.8749 145.3485 145.3485 0 145.3485
FIE.TO iShares Canadian Financial Monthly Income ETF 20260624 0 11.22 11.23 11.16 11.21 88600 11.17 down down correct
FIG.TO CI Investment Grade Bond ETF 20260624 0 9.51 9.51 9.51 9.51 300 9.51
FIH-U.TO Fairfax India Holdings Corporation 20260624 0 17.67 18.25 17.67 17.98 42200 17.98 up down incorrect
FINO.TO Franklin Innovation Active ETF 20260624 0 33.66 33.66 33.66 33.66 0 33.66
FINT.TO First Trust International Capital Strength ETF 20260624 0 37.89 37.89 37.89 37.89 100 37.5489
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260624 0 18.25 18.26 18.19 18.26 4600 18.1686 up up correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260624 0 18.06 18.06 18.03 18.06 5000 17.9959
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260624 0 18.8 18.81 18.77 18.78 2200 18.7518 down down correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260624 0 12.85 12.85 12.7 12.71 6300 12.71 down down correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260624 0 5.93 5.93 5.93 5.93 0 5.8915
FLOT.TO Purpose Floating Rate Income Fund 20260624 0 6.92 6.92 6.92 6.92 0 6.8741
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260624 0 19.36 19.36 19.36 19.36 0 19.2931
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260624 0 63.46 63.46 63.01 63.08 2000 63.08 down down correct
FM.TO First Quantum Minerals Ltd 20260624 0 37.72 38.03 36.14 36.75 2867200 36.75 down down correct
FNV.TO Franco-Nevada Corporation 20260624 0 295.39 300.16 293.72 299.01 390000 299.01 up up correct
FOOD.TO Goodfood Market Corp 20260624 0 0.185 0.19 0.18 0.19 11800 0.19 up up correct
FORA.TO VerticalScope Holdings Inc 20260624 0 2.68 2.74 2.65 2.65 3800 2.65 down down correct
FPR.TO CI Preferred Share ETF 20260624 0 26.57 26.57 26.57 26.57 0 26.57
FRU.TO Freehold Royalties Ltd 20260624 0 16.3 16.36 16.09 16.17 823188 16.0799 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260624 0 14.6 14.74 14.49 14.74 2200 14.74 up up correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260624 0 10.12 10.12 10.12 10.12 0 10.12
FSB.TO CI Enhanced Short Duration Bond Fund 20260624 0 9.58 9.58 9.57 9.57 4400 9.57 down up incorrect
FSF.TO CI Global Financial Sector ETF 20260624 0 37.46 37.46 37.46 37.46 0 37.46
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260624 0 15.98 15.98 15.98 15.98 1500 15.8898
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260624 0 39.86 39.86 39.8 39.8 600 39.4411 down down correct
FST.TO First Trust Canadian Capital Strength ETF 20260624 0 76.67 76.67 76.67 76.67 0 76.4881
FSV.TO FirstService Corporation 20260624 0 189.03 194.29 189.03 193 115000 192.5853 up up correct
FSY.TO Forsys Metals Corp 20260624 0 0.48 0.49 0.46 0.46 329800 0.46 down down correct
FSZ.TO Fiera Capital Corporation 20260624 0 5.24 5.25 5.15 5.15 243171 5.15 down down correct
FT.TO Fortune Minerals Limited 20260624 0 0.15 0.16 0.14 0.14 1308800 0.14 down up incorrect
FTG.TO Firan Technology Group Corporation 20260624 0 20.65 22.78 20.65 21.73 43500 21.73 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260624 0 10.78 10.82 10.775 10.8 397318 10.7396 up up correct
FTN.TO Financial 15 Split Corp 20260624 0 11.85 11.94 11.82 11.91 130900 11.786 up up correct
FTS-PF.TO Fortis Inc 20260624 0 23.43 23.46 23.42 23.42 1660 23.42 down down correct
FTS-PG.TO FTS-PG 20260624 0 25.08 25.08 25.07 25.07 600 25.07 down down correct
FTS-PH.TO Fortis Inc 20260624 0 20.56 20.56 20.48 20.48 1750 20.48 down down correct
FTS-PI.TO Fortis Inc 20260624 0 19.9 19.9 19.7 19.7 350 19.7 down down correct
FTS-PJ.TO Fortis Inc 20260624 0 22.77 22.83 22.77 22.83 1200 22.83 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260624 0 24.76 24.86 24.75 24.86 4032 24.86 up up correct
FTS-PM.TO Fortis Inc 20260624 0 25.2 25.225 25.16 25.16 26850 25.16 down down correct
FTS.TO Fortis Inc 20260624 0 80.55 81.51 80.25 81.29 1385943 81.29 up up correct
FTT.TO Finning International Inc 20260624 0 98.28 98.28 94.46 94.95 568587 94.95 down down correct
FTU-PB.TO FTU-PB 20260624 0 8.73 8.98 8.73 8.98 8745 8.909 up up correct
FTU.TO US Financial 15 Split Corp 20260624 0 0.74 0.74 0.74 0.74 0 0.74
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260624 0 37.52 37.52 37.52 37.52 1000 37.4461
FURY.TO Fury Gold Mines Limited 20260624 0 0.73 0.74 0.72 0.72 112500 0.72 down down correct
FVI.TO Fortuna Silver Mines Inc 20260624 0 11.75 12.1 11.64 11.81 595900 11.81 up up correct
FVL.TO Freegold Ventures Limited 20260624 0 1 1 0.93 0.94 2280000 0.94 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260624 0 39.48 39.59 39.35 39.4 5700 39.4 down down correct
GAU.TO Galiano Gold Inc 20260624 0 2.63 2.64 2.5 2.56 504200 2.56 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260624 0 63.14 63.14 62.9 62.91 9200 62.579 down down correct
GCBD.TO Guardian Canadian Bond ETF 20260624 0 18.42 18.42 18.42 18.42 800 18.42
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260624 0 51.73 51.73 51.73 51.73 0 51.369
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260624 0 33.95 33.95 33.95 33.95 0 33.95
GDC.TO Genesis Land Development Corp 20260624 0 3.33 3.33 3.33 3.33 200 3.33
GDEP-B.TO Guardian Directed Equity Path ETF 20260624 0 18.03 18.03 18.03 18.03 0 18.03
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260624 0 17.69 17.69 17.69 17.69 0 17.69
GDL.TO Goodfellow Inc 20260624 0 11.48 11.48 11.41 11.41 1700 11.41 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260624 0 17.22 17.22 17.22 17.22 800 17.22
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260624 0 16.14 16.14 16.09 16.09 400 16.09 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20260624 0 10.515 10.54 10.49 10.5 160300 10.3756 down down correct
GDV.TO Global Dividend Growth Split Corp 20260624 0 11.92 12.1 11.92 12.02 13000 11.9215 up up correct
GEI.TO Gibson Energy Inc 20260624 0 29.75 30.02 28.77 29.79 542900 29.3437 up down incorrect
GENM.TO Generation Mining Limited 20260624 0 0.68 0.695 0.64 0.64 914488 0.64 down up incorrect
GEO.TO Geodrill Limited 20260624 0 2.8 2.81 2.5 2.57 93500 2.57 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260624 0 88.69 88.92 88.31 88.35 2100 87.91 down down correct
GFL.TO GFL Environmental Inc 20260624 0 50.94 53.28 50.94 53.02 961600 52.9974 up up correct
GGD.TO GoGold Resources Inc 20260624 0 3.03 3.12 2.98 3.02 1513500 3.02 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260624 0 75.09 75.09 75.09 75.09 1000 74.699
GH.TO Gamehost Inc 20260624 0 13.62 13.62 13.62 13.62 0 13.62
GIB-A.TO CGI Inc 20260624 0 88.33 91 88.02 89.8 448700 89.8 up up correct
GIL.TO Gildan Activewear Inc 20260624 0 75.37 77.5 75.22 77.02 771000 77.02 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260624 0 39.57 39.57 39.47 39.47 500 39.47 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260624 0 34.68 34.83 34.47 34.47 2500 34.47 down down correct
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260624 0 44.43 44.43 44.18 44.18 1500 44.18 down down correct
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260624 0 38.61 38.68 38.4 38.4 1100 38.4 down down correct
GLO.TO Global Atomic Corporation 20260624 0 0.69 0.7 0.65 0.68 1229200 0.68 down down correct
GMX.TO Globex Mining Enterprises Inc 20260624 0 1.85 1.85 1.7 1.75 54000 1.75 down up incorrect
GOLD.TO GoldMining Inc 20260624 0 1.25 1.27 1.225 1.26 275000 1.26 up up correct
GOOS.TO Canada Goose Holdings Inc 20260624 0 13.44 13.71 13.3 13.44 67700 13.44
GRA.TO NanoXplore Inc 20260624 0 1.6 1.62 1.55 1.58 79100 1.58 down down correct
GRC.TO Gold Springs Resource Corp 20260624 0 0.08 0.08 0.08 0.08 0 0.08
GRID.TO Tantalus Systems Holding Inc 20260624 0 5.07 5.25 5.01 5.16 75900 5.16 up up correct
GRN.TO Greenlane Renewables Inc 20260624 0 0.215 0.215 0.215 0.215 51700 0.215
GRT-UN.TO Granite Real Estate Investment Trust 20260624 0 94.19 95.66 93.3 95.35 68730 95.0566 up up correct
GSY.TO goeasy Ltd 20260624 0 39.8 42.5 39.5 41.83 133216 41.83 up up correct
GTE.TO Gran Tierra Energy Inc 20260624 0 9.97 9.97 8.71 8.71 64200 8.71 down up incorrect
GUD.TO Knight Therapeutics Inc 20260624 0 9.22 9.39 9.22 9.35 25200 9.35 up up correct
GURU.TO Guru Organic Energy Corp 20260624 0 3.7 3.85 3.62 3.85 11700 3.85 up up correct
GVC.TO Glacier Media Inc 20260624 0 0.34 0.34 0.34 0.34 0 0.34
GWO-PG.TO GWO-PG 20260624 0 23.55 23.55 23.45 23.51 2655 23.51 down down correct
GWO-PH.TO GWO-PH 20260624 0 21.74 21.83 21.72 21.73 701 21.73 down down correct
GWO-PI.TO Great-West Lifeco Inc 20260624 0 20.97 21.16 20.97 21.16 2900 21.16 up up correct
GWO-PL.TO GWO-PL 20260624 0 25.04 25.06 25.04 25.06 600 25.06 up up correct
GWO-PM.TO GWO-PM 20260624 0 25.78 25.78 25.78 25.78 400 25.78
GWO-PN.TO Great-West Lifeco Inc 20260624 0 19.31 19.31 19.31 19.31 200 19.31
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260624 0 23.95 24 23.85 23.85 15640 23.85 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260624 0 23.01 23.01 23 23 9700 23 down down correct
GWO-PR.TO GWO-PR 20260624 0 21.55 21.55 21.55 21.55 31295 21.55
GWO-PS.TO Great-West Lifeco Inc 20260624 0 23.41 23.41 23.41 23.41 25280 23.41
GWO-PT.TO Great-West Lifeco Inc 20260624 0 23.41 23.41 23.41 23.41 0 23.41
GWO.TO Great-West Lifeco Inc 20260624 0 87.68 88.9 87.32 88.89 1437500 88.89 up up correct
H.TO Hydro One Limited 20260624 0 57.64 58.08 57.32 57.93 1006100 57.93 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260624 0 10.28 10.34 10.28 10.34 3700 10.3061 up up correct
HAC.TO Horizons Seasonal Rotation ETF 20260624 0 35.68 35.7 35.68 35.68 1700 35.68
HAD.TO Horizons Active Cdn Bond ETF 20260624 0 9.08 9.08 9.08 9.08 200 9.0522
HAF.TO Horizons Active Global Fixed Income ETF 20260624 0 7.01 7.01 6.99 7 1100 6.9713 down down correct
HAI.TO Haivision Systems Inc 20260624 0 4.45 4.64 4.42 4.48 38400 4.48 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260624 0 31.6 31.6 31.6 31.6 176 31.6
HAZ.TO Horizons Active Global Dividend ETF 20260624 0 45.63 45.79 45.54 45.59 18300 45.5005 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260624 0 30.54 30.65 30.45 30.59 7200 30.2783 up up correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260624 0 18.73 18.73 18.73 18.73 2200 18.6952
HBB.TO Horizons Cdn Select Universe Bond ETF 20260624 0 50.9 50.95 50.9 50.95 5400 50.95 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260624 0 10.03 10.11 9.72 9.97 145172 9.97 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260624 0 13.43 13.43 13.43 13.43 0 13.3535
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260624 0 13.03 13.03 12.97 12.97 602 12.8938 down down correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20260624 0 10.94 10.96 10.84 10.85 42200 10.7744 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260624 0 57.91 58.3 57.91 58.3 300 58.3 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260624 0 84 84.395 82.36 83.03 2300 83.03 down up incorrect
HBLK.TO Blockchain Technologies ETF 20260624 0 27.86 27.86 26.86 26.86 600 26.86 down down correct
HBM.TO Hudbay Minerals Inc 20260624 0 34.46 34.6 32.07 32.65 2870400 32.65 down down correct
HBP.TO Helix BioPharma Corp 20260624 0 1.33 1.33 1.33 1.33 5000 1.33
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260624 0 29.05 29.99 29 29.27 36439 29.27 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260624 0 43.83 43.83 43.48 43.48 1000 43.3783 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260624 0 49.58 49.58 48.92 49.16 163700 49.0222 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260624 0 11.1 11.22 11 11.04 27900 11.04 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260624 0 15.46 15.46 15.46 15.46 100 15.425
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260624 0 32.54 32.54 32.54 32.54 0 32.54
HDGE.TO Accelerate Absolute Return Hedge Fund 20260624 0 28.2 28.2 28.14 28.14 1300 28.0387 down down correct
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260624 0 23.46 23.46 23.17 23.29 377300 23.1002 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260624 0 14.7 14.71 14.62 14.64 400 14.5213 down down correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260624 0 21.01 21.02 20.81 20.86 10666 20.6912 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20260624 0 19.39 19.42 19.32 19.37 4386 19.226 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260624 0 14.59 14.59 14.27 14.39 47047 14.2622 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260624 0 48.77 48.83 47.25 47.84 102140 47.3264 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260624 0 35.05 35.05 35.05 35.05 100 35.0026
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260624 0 72.42 72.49 72.07 72.35 2300 72.35 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20260624 0 14.42 14.46 14.41 14.46 8032 14.3775 up up correct
HFG.TO Hamilton Global Financials ETF 20260624 0 33.36 33.36 33.36 33.36 0 33.2904
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260624 0 11.26 11.26 11.11 11.18 7962 11.1338 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260624 0 1.76 1.8 1.76 1.8 16600 1.8 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260624 0 10.09 10.09 10.08 10.09 53712 10.0606
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260624 0 13 13.88 12.92 13.57 624560 13.57 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260624 0 80.02 80.02 79.51 79.51 200 79.51 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260624 0 5.44 5.51 5.44 5.51 3200 5.4645 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260624 0 23.97 24.03 23.94 23.98 3663 23.9453 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260624 0 27 27.37 24.9 25.6 493332 25.6 down down correct
HGY.TO Horizons Gold Yield ETF 20260624 0 14.01 14.16 13.9 13.97 134100 13.8758 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260624 0 8.54 8.54 8.54 8.54 300 8.4817
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260624 0 7.76 7.76 7.76 7.76 204 7.7019
HHL.TO Harvest Healthcare Leaders Income ETF 20260624 0 6.95 7.04 6.93 6.98 387005 6.9218 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260624 0 7.26 7.26 7.26 7.26 6102 7.2065
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260624 0 8.83 8.89 8.81 8.88 26891 8.88 up up correct
HLF.TO High Liner Foods Incorporated 20260624 0 14.46 14.6 14.45 14.59 8400 14.59 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260624 0 24.02 24.02 23.92 23.92 2000 23.92 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260624 0 36.32 36.35 36.31 36.35 1300 36.35 up up correct
HLS.TO HLS Therapeutics Inc 20260624 0 4.44 4.44 4.21 4.32 8100 4.32 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20260624 0 16.74 16.74 16.06 16.55 3600 16.55 down down correct
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260624 0 5.07 5.07 5.07 5.07 0 5.0551
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260624 0 7.12 7.26 7.12 7.15 7700 7.1287 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260624 0 9.78 9.78 9.78 9.78 5100 9.755
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260624 0 21.17 21.32 20.27 20.31 1297500 20.31 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260624 0 10.43 10.86 10.35 10.83 1554900 10.83 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260624 0 43.09 43.55 42.21 43.13 757900 43.13 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260624 0 14.9 14.92 14.75 14.88 55358 14.8299 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20260624 0 11.99 12.01 11.95 11.95 3300 11.9026 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260624 0 17 17.09 16.98 17.01 6480 16.9431 up up correct
HOT-U.TO HOT-U 20260624 0 0.5 0.51 0.5 0.5 18000 0.5
HOT-UN.TO American Hotel Income Properties REIT LP 20260624 0 0.5 0.51 0.5 0.5 18003 0.5
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260624 0 13.79 14.13 13.63 13.78 2564400 13.78 down down correct
HPF.TO Harvest Energy Leaders Plus Income ETF 20260624 0 3.58 3.58 3.51 3.53 53600 3.505 down down correct
HPR.TO Horizons Active Preferred Share ETF 20260624 0 10.75 10.76 10.7 10.72 29400 10.6759 down down correct
HPS-A.TO Hammond Power Solutions Inc 20260624 0 331.43 331.43 308.3 312.77 111900 312.77 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260624 0 16.82 16.82 16.82 16.82 0 16.82
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260624 0 23.76 24.52 23.49 24.11 308382 24.11 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260624 0 38.67 39.18 37.54 38.21 830389 38.21 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20260624 0 11.04 11.09 10.97 11.07 303788 11.02 up up correct
HSAV.TO Horizons Cash Maximizer ETF 20260624 0 118.21 118.25 118.08 118.18 22400 118.18 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260624 0 9.61 9.71 9.475 9.66 277446 9.66 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260624 0 89.47 89.5 88.81 88.84 1400 88.84 down up incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260624 0 35.01 35.53 34.68 34.86 145718 34.86 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260624 0 119.3 119.48 119.27 119.48 10000 119.48 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260624 0 26.03 26.03 26.03 26.03 0 25.87
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260624 0 25.1 25.1 25.1 25.1 573 24.9434
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260624 0 22.02 22.17 21.66 21.92 14900 21.7645 down down correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260624 0 44.22 44.23 44.22 44.23 1000 44.23 up up correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260624 0 62.89 63 62.89 62.99 1700 62.99 up up correct
HUBL.TO Harvest US Bank Leaders Income ETF 20260624 0 15.1 15.2 15.1 15.13 3800 15.0303 up up correct
HUC.TO Horizons Crude Oil ETF 20260624 0 22.93 23.04 22.88 22.92 22300 22.92 down down correct
HUG.TO Horizons Gold ETF 20260624 0 29.12 29.36 29.1 29.23 5700 29.23 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260624 0 90.79 90.86 90.28 90.44 1200 90.44 down down correct
HULC.TO Horizons US Large Cap Index ETF 20260624 0 129.24 129.8 128.4 128.61 43900 128.61 down down correct
HUN.TO Horizons Natural Gas ETF 20260624 0 7.22 7.26 7.22 7.26 2500 7.26 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260624 0 53.8 53.8 52.36 52.99 7600 52.99 down down correct
HUT.TO Hut 8 Mining Corp 20260624 0 170.61 170.62 159 165.15 417200 165.15 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260624 0 19.78 19.78 19.5 19.66 45800 19.5295 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260624 0 16.21 16.5 15.86 16.22 57514 16.22 up up correct
HUZ.TO Horizons Silver ETF 20260624 0 23.96 24.31 23.17 23.41 13400 23.41 down down correct
HWO.TO High Arctic Energy Services Inc 20260624 0 0.88 0.88 0.88 0.88 500 0.88
HWX.TO Headwater Exploration Inc 20260624 0 12.28 12.32 11.99 12.09 530400 11.969 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260624 0 46.06 46.06 45.88 45.99 4900 45.99 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260624 0 65.43 65.66 65.24 65.5 17400 65.5 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260624 0 60.73 60.82 60.29 60.57 5400 60.57 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260624 0 81.25 81.25 80.8 80.97 1000 80.97 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260624 0 84.44 85.02 83.62 83.87 21000 83.87 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260624 0 120.38 121.1 118.67 119.58 85800 119.58 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260624 0 108.8 109.33 108.17 108.33 31600 108.33 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260624 0 72.43 72.43 72.43 72.43 200 72.43
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260624 0 11.26 11.26 11.11 11.11 8000 11.0648 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260624 0 40.48 44.25 39.32 42.23 225347 42.23 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260624 0 15.01 15.54 13.56 14.32 654497 14.32 down down correct
IAG.TO iA Financial Corporation Inc 20260624 0 187.25 191.16 187.25 191.12 283600 191.12 up up correct
ICE.TO Canlan Ice Sports Corp 20260624 0 4.4 4.4 4.4 4.4 0 4.3706
ICPB.TO IA Clarington Core Plus Bond Fund 20260624 0 9.38 9.38 9.36 9.38 3100 9.3449
IFA.TO iFabric Corp 20260624 0 4.6 4.98 4.45 4.88 72100 4.88 up down incorrect
IFC-PA.TO Intact Financial Corporation 20260624 0 22.8 22.83 22.8 22.83 800 22.83 up up correct
IFC-PC.TO Intact Financial Corporation 20260624 0 25.12 25.12 25.11 25.11 500 25.11 down down correct
IFC-PE.TO Intact Financial Corporation 20260624 0 23.68 23.68 23.68 23.68 0 23.68
IFC-PF.TO Intact Financial Corporation 20260624 0 24.1 24.1 24.1 24.1 400 24.1
IFC-PG.TO Intact Financial Corporation 20260624 0 25.45 25.46 25.4 25.4 1000 25.4 down up incorrect
IFC-PI.TO Intact Financial Corporation 20260624 0 24.85 24.85 24.85 24.85 400 24.85
IFC.TO Intact Financial Corporation 20260624 0 284.8 295.69 283.34 294.88 747400 294.88 up up correct
IFP.TO Interfor Corporation 20260624 0 11.04 11.78 11.04 11.67 123500 11.67 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260624 0 7.59 7.59 7.59 7.59 0 7.5411
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260624 0 17.75 17.87 17.75 17.82 1500 17.82 up up correct
IGB.TO Purpose Global Bond Class 20260624 0 18.19 18.2 18.19 18.2 36100 18.1277 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260624 0 16.31 16.31 16.31 16.31 1300 16.2489
IGM.TO IGM Financial Inc 20260624 0 78.71 78.93 76.91 77.58 506961 76.9529 down down correct
III.TO Imperial Metals Corporation 20260624 0 6.35 6.4 6.07 6.18 205000 6.18 down down correct
IIP-UN.TO InterRent Real Estate Investment Trust 20260624 0 12.9 12.935 12.88 12.93 475799 12.897 up up correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260624 0 8.72 8.72 8.72 8.72 0 8.72
IMG.TO IAMGOLD Corporation 20260624 0 21.93 22.4 21.15 21.58 1892000 21.58 down down correct
IMO.TO Imperial Oil Limited 20260624 0 160.33 161.04 158.8 160.39 571678 160.39 up up correct
IMP.TO Intermap Technologies Corporation 20260624 0 1.01 1.03 0.97 1.02 172100 1.02 up down incorrect
INC-UN.TO Income Financial Trust 20260624 0 10 10.11 10 10.1 3300 10.0196 up up correct
INO-UN.TO Inovalis Real Estate Investment Trust 20260624 0 0.78 0.79 0.77 0.79 9400 0.79 up up correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260624 0 19.25 19.25 19.25 19.25 200 19.2055
IPCO.TO International Petroleum Corporation 20260624 0 30.85 31.34 30.71 30.87 70100 30.87 up up correct
IPO.TO InPlay Oil Corp 20260624 0 15.09 15.09 14.37 14.46 167858 14.3738 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260624 0 35.8 35.86 35.67 35.77 1000 35.77 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260624 0 38.62 38.62 38.56 38.56 800 38.56 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260624 0 13.54 13.54 13.54 13.54 200 13.5078
ITH.TO International Tower Hill Mines Ltd 20260624 0 2.77 2.83 2.6 2.66 53900 2.66 down up incorrect
IVN.TO Ivanhoe Mines Ltd 20260624 0 10.8 10.8 10.17 10.27 4989800 10.27 down up incorrect
IVQ.TO Invesque Inc 20260624 0 0.12 0.12 0.12 0.12 9400 0.12
JAG.TO Jaguar Mining Inc 20260624 0 5.12 5.15 4.9 4.96 303700 4.96 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260624 0 49.35 49.36 49.335 49.35 900 48.9948
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260624 0 75.7 75.79 75.67 75.79 1100 75.79 up up correct
JFS-UN.TO JFT Strategies Fund 20260624 0 26.91 26.91 26.65 26.65 300 26.65 down down correct
JOY.TO Journey Energy Inc 20260624 0 4.45 4.49 4.29 4.36 1006900 4.36 down down correct
JWEL.TO Jamieson Wellness Inc 20260624 0 36.36 37.09 36.32 36.39 37800 36.39 up up correct
K.TO Kinross Gold Corporation 20260624 0 33.84 34.59 33.16 33.7 5221100 33.7 down down correct
KBL.TO K-Bro Linen Inc 20260624 0 43.46 43.5 43 43.4 15600 43.2995 down down correct
KEI.TO Kolibri Global Energy Inc 20260624 0 6.8 6.94 6.45 6.5 11500 6.5 down down correct
KEL.TO Kelt Exploration Ltd 20260624 0 8.55 8.79 8.44 8.63 419300 8.63 up up correct
KEY.TO Keyera Corp 20260624 0 57.3 57.46 56.54 57.34 1424000 57.34 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260624 0 67.12 68.05 67 67.23 42100 67.23 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260624 0 62.23 62.23 61.39 61.52 2700 61.52 down down correct
KILO.TO Purpose Gold Bullion Fund 20260624 0 56.55 57.34 56.31 56.62 67500 56.62 up up correct
KITS.TO Kits Eyecare Ltd 20260624 0 12.62 13.24 12.51 12.64 111400 12.64 up up correct
KLS.TO Kelso Technologies Inc 20260624 0 0.16 0.16 0.16 0.16 0 0.16
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260624 0 18.85 18.88 18.39 18.54 489548 18.4803 down up incorrect
KNT.TO K92 Mining Inc 20260624 0 21.3 22.33 21.3 21.68 900100 21.68 up down incorrect
KPT.TO KP Tissue Inc 20260624 0 13.65 13.65 13.28 13.36 9700 13.1539 down down correct
KRN.TO Karnalyte Resources Inc 20260624 0 0.3 0.3 0.28 0.28 16300 0.28 down down correct
KXS.TO Kinaxis Inc 20260624 0 146.91 152.08 146.85 149.9 94400 149.9 up up correct
L.TO Loblaw Companies Limited 20260624 0 64.96 66.75 64.64 66.2 1621800 66.2 up up correct
LABS.TO MediPharm Labs Corp 20260624 0 0.07 0.075 0.07 0.07 74000 0.07
LAC.TO Lithium Americas Corp 20260624 0 5.78 5.78 5.55 5.61 1560554 5.61 down down correct
LAM.TO Laramide Resources Ltd 20260624 0 0.62 0.62 0.58 0.59 528500 0.59 down down correct
LAS-A.TO Lassonde Industries Inc 20260624 0 213.17 213.17 203.8 203.8 1856 203.8 down down correct
LB-PH.TO LB-PH 20260624 0 25.07 25.07 24.98 25.07 4323 25.07
LB.TO Laurentian Bank of Canada 20260624 0 40.48 40.5 40.4 40.49 117154 40.0208 up down incorrect
LBS-PA.TO LBS-PA 20260624 0 12.1744 12.2528 12.1744 12.2528 54134 10.7584 up down incorrect
LBS.TO Life & Banc Split Corp 20260624 0 14.96 15.07 14.9 14.92 227024 13.2208 down up incorrect
LCFS.TO Tidewater Renewables Ltd 20260624 0 12.99 13 12.31 12.48 20900 12.48 down up incorrect
LCS-PA.TO LCS-PA 20260624 0 10.96 11 10.96 10.99 2950 10.99 up up correct
LCS.TO Brompton Lifeco Split Corp 20260624 0 12.73 12.75 12.56 12.56 11760 11.1399 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260624 0 23.3 23.3 23.3 23.3 0 23.0885
LEAD.TO Evolve Future Leadership Hedged 20260624 0 20.56 20.56 20.56 20.56 0 20.3489
LFE-PB.TO Canadian Life Companies Split Corp 20260624 0 10.82 10.85 10.82 10.83 21200 10.7718 up up correct
LFE.TO Canadian Life Companies Split Corp 20260624 0 8.53 8.57 8.47 8.54 111200 8.4421 up up correct
LGD.TO Liberty Gold Corp 20260624 0 1.33 1.41 1.33 1.4 1085200 1.4 up up correct
LGO.TO Largo Resources Ltd 20260624 0 0.99 1 0.96 0.96 111800 0.96 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260624 0 27.8 27.97 27.59 27.83 231110 27.5344 up up correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260624 0 22.4 22.47 22.35 22.43 1100 22.2026 up down incorrect
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260624 0 17.64 17.71 17.64 17.71 2110 17.525 up down incorrect
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260624 0 17.21 17.4 17.21 17.3 21900 17.1158 up down incorrect
LNF.TO Leon's Furniture Limited 20260624 0 23.94 24.08 23.8 24.08 22018 24.08 up down incorrect
LNR.TO Linamar Corporation 20260624 0 101.18 102.84 99.63 100.52 87000 100.52 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260624 0 43.41 43.41 43.41 43.41 0 43.41
LS.TO Middlefield Healthcare & Life Sciences ETF 20260624 0 11.74 11.78 11.69 11.74 27301 11.6918
LSPD.TO Lightspeed POS Inc 20260624 0 13.35 13.96 13.35 13.73 579200 13.73 up up correct
LUC.TO Lucara Diamond Corp 20260624 0 0.15 0.15 0.15 0.15 32800 0.15
LUG.TO Lundin Gold Inc 20260624 0 73.62 75.85 73.51 74.75 731000 74.75 up up correct
LUN.TO Lundin Mining Corporation 20260624 0 33.38 33.38 32.3 32.84 3896200 32.84 down down correct
MAL.TO Magellan Aerospace Corporation 20260624 0 31 31.42 30.66 31 38600 31
MARI.TO Marimaca Copper Corp 20260624 0 7.25 7.3 7.03 7.1 223500 7.1 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260624 0 30.39 30.39 30.19 30.26 5110 30.26 down down correct
MBX.TO Microbix Biosystems Inc 20260624 0 0.29 0.29 0.29 0.29 2000 0.29
MCB.TO McCoy Global Inc 20260624 0 2.3 2.32 2.21 2.3 71800 2.3
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260624 0 59.01 59.01 58.67 58.67 800 58.1716 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260624 0 24.98 24.98 24.97 24.97 500 24.97 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260624 0 19.94 19.94 19.94 19.94 0 19.8869
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260624 0 66.8 66.8 66.8 66.8 200 66.0483
MDI.TO Major Drilling Group International Inc 20260624 0 14.82 14.91 14.43 14.47 200300 14.47 down down correct
MDNA.TO Medicenna Therapeutics Corp 20260624 0 0.425 0.425 0.38 0.41 334100 0.41 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260624 0 4.05 4.2 4.02 4.16 78700 4.16 up up correct
MDS-UN.TO Healthcare Special Opportunities Fund 20260624 0 11.4 11.4 11.4 11.4 4000 11.3408
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260624 0 45.7 45.7 45.03 45.6 602 45.3145 down down correct
MEQ.TO Mainstreet Equity Corp 20260624 0 170.67 171.15 169.2 169.2 7000 169.1233 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260624 0 22.5 22.55 22.5 22.5 1900 22.5
MFC-PC.TO Manulife Financial Corporation 20260624 0 21.93 21.93 21.85 21.92 500 21.92 down down correct
MFC-PF.TO Manulife Financial Corporation 20260624 0 21.08 21.15 21.05 21.05 8908 21.05 down down correct
MFC-PI.TO MFC-PI 20260624 0 25.55 25.58 25.55 25.58 1300 25.58 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260624 0 25.36 25.36 25.36 25.36 400 25.36
MFC-PK.TO Manulife Financial Corporation 20260624 0 25.5 25.5 25.5 25.5 600 25.5
MFC-PL.TO Manulife Financial Corporation 20260624 0 25.1 25.1 25.1 25.1 700 25.1
MFC-PM.TO Manulife Financial Corp PREF SE 20260624 0 25.03 25.03 25.03 25.03 0 25.03
MFC-PN.TO Manulife Financial Corporation 20260624 0 24.91 24.91 24.8 24.8 1400 24.8 down down correct
MFC-PP.TO MFC-PP 20260624 0 22.19 22.19 22.19 22.19 0 22.19
MFC-PQ.TO MFC-PQ 20260624 0 25.42 25.42 25.41 25.41 700 25.41 down down correct
MFC.TO Manulife Financial Corporation 20260624 0 57.05 57.25 56.18 56.55 4320100 56.55 down down correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260624 0 48.252 48.252 48.252 48.252 0 48.252
MFI.TO Maple Leaf Foods Inc 20260624 0 30.1 31.13 30.1 31.08 115000 31.08 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20260624 0 15.65 15.68 15.65 15.65 5800 15.5457
MG.TO Magna International Inc 20260624 0 91.46 92.22 90.27 91.2 755000 91.2 down down correct
MGA.TO Mega Uranium Ltd 20260624 0 0.58 0.59 0.57 0.58 663300 0.58
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260624 0 16.84 16.86 16.84 16.86 300 16.7946 up up correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260624 0 15.95 15.95 15.93 15.93 3400 15.8887 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260624 0 36.42 36.42 36.37 36.37 3700 36.37 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260624 0 20.44 20.7 20.44 20.7 1200 20.6458 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260624 0 17.5 17.5 17.46 17.48 23361 17.4351 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260624 0 45.09 45.09 45.09 45.09 801 44.4965
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260624 0 48.04 48.04 48.04 48.04 0 47.4116
MIVG.TO Mackenzie Ivy Global Equity ETF 20260624 0 39.6 39.6 39.6 39.6 200 39.6
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260624 0 19.29 19.31 19.27 19.31 30200 19.263 up up correct
MKP.TO MCAN Mortgage Corporation 20260624 0 24.78 24.8 24.32 24.65 63900 24.65 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260624 0 3.84 3.84 3.7 3.75 1109 3.74 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260624 0 45.04 46.04 43.03 44.1 16600 44.1 down down correct
MNT-U.TO MNT-U 20260624 0 40.05 40.05 39.54 39.54 600 39.54 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260624 0 57.7 57.7 56.51 56.87 26400 56.87 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260624 0 5.1 5.1 5.1 5.1 0 5.1
MPC.TO Madison Pacific Properties Inc 20260624 0 4.9 4.9 4.9 4.9 0 4.9
MPCT-UN.TO Dream Impact Trust 20260624 0 1.62 1.62 1.62 1.62 100 1.62
MPVD.TO Mountain Province Diamonds Inc 20260624 0 0.03 0.03 0.02 0.02 16400 0.02 down down correct
MRC.TO Morguard Corporation 20260624 0 121.09 121.09 121.09 121.09 0 121.09
MRD.TO Melcor Developments Ltd 20260624 0 18.4 18.42 18.31 18.32 2054 18.32 down down correct
MRE.TO Martinrea International Inc 20260624 0 10.13 10.25 9.96 10.07 62980 10.0192 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260624 0 16.95 17.09 16.88 17.02 22196 16.9544 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260624 0 6.79 6.8 6.79 6.8 16628 6.7806 up up correct
MRU.TO Metro Inc 20260624 0 92.02 94.67 92.02 94.62 474106 94.62 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20260624 0 46.03 46.03 43 45.32 72000 45.3085 down down correct
MSV.TO Minco Silver Corporation 20260624 0 0.47 0.48 0.44 0.44 22800 0.44 down up incorrect
MTL.TO Mullen Group Ltd 20260624 0 21.24 21.39 20.9 21.04 113700 20.9714 down up incorrect
MTY.TO MTY Food Group Inc 20260624 0 37.43 38.01 37.4 37.98 60900 37.98 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260624 0 18.02 18.04 18.01 18.02 41500 17.9659
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260624 0 75.8 75.99 75.8 75.99 1399 75.6978 up up correct
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260624 0 64.09 64.09 64.09 64.09 500 63.8403
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260624 0 53.37 53.37 53.37 53.37 300 53.1892
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260624 0 40.15 40.15 40.15 40.15 0 39.9718
MUX.TO McEwen Mining Inc 20260624 0 24.59 25.15 23.79 24.2 88200 24.2 down down correct
MX.TO Methanex Corporation 20260624 0 72 72.01 68.17 68.47 403800 68.47 down down correct
MXG.TO Maxim Power Corp 20260624 0 4.37 4.42 4.3 4.3 47900 4.3 down down correct
NA-PC.TO National Bank of Canada 20260624 0 26.36 26.36 26.36 26.36 400 25.9259
NA-PE.TO National Bank of Canada 20260624 0 25.83 25.85 25.83 25.85 1500 25.4892 up up correct
NA-PG.TO National Bank of Canada 20260624 0 26.7 26.7 26.7 26.7 0 26.2618
NA-PS.TO National Bank of Canada 20260624 0 26.2 26.21 26.19 26.2 1200 25.8148
NA.TO National Bank of Canada 20260624 0 224.64 225.38 222.37 224.09 2150008 222.7578 down down correct
NALT.TO NBI Liquid Alternatives ETF 20260624 0 22.5 22.5 22.43 22.5 900 22.5
NANO.TO Nano One Materials Corp 20260624 0 0.76 0.77 0.75 0.76 116200 0.76
NCF.TO Northcliff Resources Ltd 20260624 0 0.29 0.32 0.29 0.31 101700 0.31 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20260624 0 42.09 42.09 42.09 42.09 0 42.0167
NDM.TO Northern Dynasty Minerals Ltd 20260624 0 2.77 2.8 2.56 2.59 972600 2.59 down down correct
NEO.TO Neo Performance Materials Inc 20260624 0 36 36 33.79 35.14 259400 35.14 down down correct
NEXT.TO NextSource Materials Inc 20260624 0 0.38 0.38 0.37 0.37 318300 0.37 down down correct
NFI.TO NFI Group Inc 20260624 0 22.96 23.43 22.72 22.95 201900 22.95 down down correct
NG.TO NovaGold Resources Inc 20260624 0 9.86 10.1 8.65 8.8 1139800 8.8 down down correct
NGPE.TO NBI Global Private Equity ETF 20260624 0 44.15 44.15 44.01 44.01 500 44.01 down up incorrect
NINT.TO NBI Active International Equity ETF 20260624 0 28.33 28.33 28.33 28.33 0 28.33
NOA.TO North American Construction Group Ltd 20260624 0 19.07 19.22 18.77 19.08 71900 19.08 up up correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260624 0 51.2 51.2 51.2 51.2 0 51.2
NPI-PA.TO NPI-PA 20260624 0 24.6 24.6 24.42 24.42 600 24.42 down down correct
NPI-PB.TO NPI-PB 20260624 0 22.74 22.74 22.74 22.74 800 22.74
NPI.TO Northland Power Inc 20260624 0 22.28 22.36 21.97 22.08 450407 22.0196 down down correct
NPK.TO Verde Agritech Plc 20260624 0 0.72 0.75 0.68 0.73 66400 0.73 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260624 0 27.07 27.12 27.03 27.03 2300 26.922 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260624 0 29.19 29.19 29.19 29.19 3800 29.1501
NSCB.TO NBI Sustainable Canadian Bond ETF 20260624 0 22.62 22.62 22.62 22.62 100 22.5641
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260624 0 22.69 22.69 22.69 22.69 0 22.6245
NSCE.TO NBI Sustainable Canadian Equity ETF 20260624 0 51.31 51.97 51.31 51.87 5700 51.87 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260624 0 44.44 44.44 44.44 44.44 0 44.44
NTR.TO Nutrien Ltd 20260624 0 86.39 87.525 85.75 85.94 1418300 85.1684 down down correct
NUAG.TO New Pacific Metals Corp 20260624 0 5.22 5.55 5.17 5.34 357200 5.34 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260624 0 21.12 21.12 21.12 21.12 800 21.0392
NUSA.TO NBI Active U.S. Equity ETF 20260624 0 51.46 51.7 51.46 51.56 4900 51.56 up up correct
NVO.TO Novo Resources Corp 20260624 0 0.07 0.07 0.065 0.065 22000 0.065 down down correct
NWC.TO The North West Company Inc 20260624 0 48.9 50.07 48.9 50.02 110138 49.609 up up correct
NXE.TO NexGen Energy Ltd 20260624 0 14.57 14.57 14.145 14.34 1019600 14.34 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260624 0 8.5 8.5 8.36 8.36 3575 8.36 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20260624 0 6.16 6.16 6.03 6.05 26800 6.05 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260624 0 8.01 8.08 8 8.05 204225 7.9973 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260624 0 21.72 21.72 21.72 21.72 0 21.72
OBE.TO Obsidian Energy Ltd 20260624 0 12.4 12.41 11.38 11.41 723700 11.41 down up incorrect
OGC.TO OceanaGold Corporation 20260624 0 33.91 35.27 33.76 34.57 860000 34.57 up down incorrect
OGD.TO Orbit Garant Drilling Inc 20260624 0 1.3 1.3 1.22 1.22 10500 1.22 down up incorrect
OGI.TO OrganiGram Holdings Inc 20260624 0 1.37 1.39 1.35 1.35 131600 1.35 down up incorrect
OLA.TO Orla Mining Ltd 20260624 0 13.3 13.78 13.11 13.34 1221000 13.34 up down incorrect
OLY.TO Olympia Financial Group Inc 20260624 0 103.65 103.65 103.27 103.34 1200 102.8589 down up incorrect
ONEB.TO ONE North American Core Plus Bond ETF 20260624 0 49.2 49.24 49.19 49.22 12900 49.22 up up correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260624 0 26.25 26.25 26.24 26.24 2200 26.1409 down down correct
ONEQ.TO ONE Global Equity ETF 20260624 0 55.94 55.94 55.87 55.87 11800 55.87 down down correct
ONEX.TO Onex Corporation 20260624 0 105.46 106.34 103.85 103.98 137043 103.8824 down down correct
OR.TO Osisko Gold Royalties Ltd 20260624 0 43.89 45.08 43.89 44.65 486648 44.5594 up up correct
ORV.TO Orvana Minerals Corp 20260624 0 1.55 1.56 1.45 1.48 163900 1.48 down down correct
OTEX.TO Open Text Corporation 20260624 0 29.93 31.02 29.93 30.19 2018900 30.19 up up correct
OVV.TO Ovintiv Inc 20260624 0 75.5 76.81 74.57 75.06 132276 75.06 down down correct
PAAS.TO Pan American Silver Corp 20260624 0 63.03 65.22 62.27 63.15 1337000 63.15 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260624 0 18.53 18.53 18.53 18.53 0 18.3907
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260624 0 16.44 16.44 16.44 16.44 0 16.381
PBH.TO Premium Brands Holdings Corporation 20260624 0 84.54 85.6 84.08 85.36 155697 84.5234 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260624 0 71.35 72.13 71.35 71.73 3600 71.73 up up correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260624 0 52.9 52.9 52.9 52.9 3300 52.9
PBL.TO Pollard Banknote Limited 20260624 0 17.35 17.72 17.35 17.5 65500 17.449 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260624 0 16.2 16.2 16.08 16.08 10900 16.0384 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20260624 0 18.11 18.16 18.11 18.16 7500 18.16 up up correct
PD.TO Precision Drilling Corporation 20260624 0 116.03 116.2 109.69 110.66 86700 110.66 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20260624 0 49.41 49.41 49.18 49.28 2700 49.1467 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260624 0 44.07 44.16 43.89 44.06 3500 43.9557 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260624 0 9.69 9.71 9.66 9.68 14600 9.5853 down down correct
PDV-PA.TO PDV-PA 20260624 0 10.88 10.88 10.88 10.88 0 10.8232
PDV.TO Prime Dividend Corp 20260624 0 14.61 14.8 14.61 14.8 200 14.6879 up up correct
PET.TO Pet Valu Holdings Ltd 20260624 0 17.54 17.865 17.46 17.7 573400 17.7 up up correct
PEY.TO Peyto Exploration & Development Corp 20260624 0 24.24 24.24 23.71 23.86 863100 23.7407 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260624 0 29.2 29.2 29.1 29.1 300 29.1 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260624 0 9.99 10.01 9.99 9.99 23300 9.9342
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260624 0 19.49 19.5 19.49 19.49 9700 19.451
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260624 0 22.79 22.83 22.7 22.73 5100 22.73 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260624 0 16.6 16.67 16.6 16.66 28500 16.66 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260624 0 9.29 9.29 9.29 9.29 220 9.29
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260624 0 7.12 7.21 7.1 7.18 88500 7.1229 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260624 0 47.01 47.01 47.01 47.01 0 47.01
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260624 0 40.41 40.41 40.41 40.41 0 40.41
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260624 0 22.25 22.25 22.25 22.25 0 22.1048
PHX.TO PHX Energy Services Corp 20260624 0 10.71 10.715 10.32 10.39 158564 10.1883 down down correct
PHYS-U.TO PHYS-U 20260624 0 29.91 30.36 29.9 30.01 1800 30.01 up up correct
PHYS.TO Sprott Physical Gold Trust 20260624 0 42.6 43.2 42.36 42.68 415600 42.68 up up correct
PIC-A.TO Premium Income Corporation 20260624 0 12.84 12.88 12.4 12.68 145320 10.4807 down down correct
PIC-PA.TO PIC-PA 20260624 0 16.61 16.65 16.54 16.63 77743 16.5219 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260624 0 33.08 33.09 33.04 33.09 600 33.0123 up up correct
PIF.TO Polaris Infrastructure Inc 20260624 0 14.75 14.9 14.72 14.82 33700 14.82 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20260624 0 22.76 22.76 22.76 22.76 0 22.6761
PINV.TO Purpose Global Innovators Fund ETF 20260624 0 37.38 37.38 37.38 37.38 600 37.38
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260624 0 18.67 18.7 18.67 18.7 5193 18.6395 up up correct
PLZ-UN.TO Plaza Retail REIT 20260624 0 4.73 4.74 4.69 4.72 44649 4.6966 down down correct
PME.TO Sentry Select Primary Metals Corp 20260624 0 4.85 4.85 4.71 4.71 300 4.6948 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260624 0 19.78 19.81 19.78 19.81 13400 19.7109 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260624 0 18.01 18.05 18.01 18.04 202098 17.9492 up up correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260624 0 28.33 28.33 28.33 28.33 200 28.33
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260624 0 18.7 18.7 18.68 18.7 8500 18.632
PNC-A.TO Postmedia Network Canada Corp 20260624 0 0.85 0.85 0.85 0.85 0 0.85
PNC-B.TO Postmedia Network Canada Corp 20260624 0 0.94 0.94 0.94 0.94 0 0.94
PNE.TO Pine Cliff Energy Ltd 20260624 0 0.6 0.6 0.58 0.58 134800 0.5789 down down correct
PNP.TO Pinetree Capital Ltd 20260624 0 9 9.1 9 9 8300 9
POU.TO Paramount Resources Ltd 20260624 0 27.9279 27.9279 27.2084 27.3683 262530 26.8904 down up incorrect
POW-PA.TO POW-PA 20260624 0 24.72 24.72 24.72 24.72 100 24.72
POW-PB.TO POW-PB 20260624 0 23.85 23.85 23.85 23.85 100 23.85
POW-PC.TO Power Corp of Canada 5.80% 20260624 0 25.34 25.34 25.34 25.34 200 25.34
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260624 0 22.82 22.82 22.69 22.7 10548 22.7 down down correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260624 0 24.65 24.75 24.65 24.75 16395 24.75 up down incorrect
POW.TO Power Corporation of Canada 20260624 0 87.78 88.25 85.6 86.71 3072880 86.0404 down up incorrect
PPL-PA.TO Pembina Pipeline Corporation 20260624 0 25.65 25.65 25.45 25.45 741 25.45 down up incorrect
PPL-PC.TO Pembina Pipeline Corporation 20260624 0 25.43 25.43 25.43 25.43 0 25.43
PPL-PE.TO Pembina Pipeline Corporation 20260624 0 26.11 26.11 26.11 26.11 3050 26.11
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260624 0 26.1 26.16 26.1 26.16 5300 26.16 up down incorrect
PPL-PFE.TO Pembina Pipeline Corporation 20260624 0 26.3 26.3 26.3 26.3 0 26.3
PPL-PG.TO Pembina Pipeline Corporation 20260624 0 26.02 26.02 26.02 26.02 2500 26.02
PPL-PO.TO Pembina Pipeline Corporation 20260624 0 26 26 26 26 900 26
PPL-PQ.TO Pembina Pipeline Corporation 20260624 0 26.04 26.06 26 26.06 1700 26.06 up up correct
PPL.TO Pembina Pipeline Corporation 20260624 0 66.45 66.63 65.7 66.15 1614500 66.15 down down correct
PPR.TO Prairie Provident Resources Inc 20260624 0 0.45 0.45 0.45 0.45 0 0.45
PPTA.TO Midas Gold Corp. 20260624 0 30.57 31.14 29.3 30.02 133800 30.02 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260624 0 10.4 10.4 10.4 10.4 300 10.358
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260624 0 38.77 38.77 38.44 38.54 11500 38.3309 down down correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260624 0 10.69 10.69 10.63 10.67 37800 10.6121 down down correct
PRM-PA.TO Big Pharma Split Corp 20260624 0 10.21 10.21 10.21 10.21 0 10.0849
PRM.TO Big Pharma Split Corp 20260624 0 13.78 13.97 13.78 13.85 1600 13.7499 up up correct
PRN.TO Profound Medical Corp 20260624 0 9.3 9.32 9.24 9.32 500 9.32 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260624 0 20.3 20.3 20.3 20.3 0 20.2401
PRQ.TO Petrus Resources Ltd 20260624 0 1.69 1.69 1.6 1.6 67586 1.5908 down down correct
PRU.TO Perseus Mining Limited 20260624 0 4.78 5.06 4.78 4.94 11400 4.94 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260624 0 6.81 7.06 6.81 7.05 418613 7.012 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260624 0 50.09 50.09 50.08 50.085 77587 49.9952 down down correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260624 0 18.12 18.18 18.12 18.17 6500 18.122 up up correct
PSD.TO Pulse Seismic Inc 20260624 0 3.36 3.38 3.3 3.31 19500 3.31 down down correct
PSI.TO Pason Systems Inc 20260624 0 12.36 12.36 11.83 12.02 380144 12.02 down down correct
PSK.TO PrairieSky Royalty Ltd 20260624 0 31.82 32.19 31.34 31.99 689400 31.7233 up up correct
PSLV-U.TO PSLV-U 20260624 0 18.41 18.52 17.88 17.96 2300 17.96 down down correct
PSLV.TO Sprott Physical Silver Trust 20260624 0 26.57 26.65 24.96 25.76 808800 25.76 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260624 0 100.27 100.28 100.27 100.27 32000 99.979
PTB.TO Invesco Tactical Bond ETF 20260624 0 16.14 16.17 16.14 16.17 700 16.115 up down incorrect
PTM.TO Platinum Group Metals Ltd 20260624 0 1.92 1.92 1.81 1.87 103800 1.87 down down correct
PVS-PH.TO Partners Value Split Corp 20260624 0 25.11 25.11 25.095 25.1 2500 25.1 down up incorrect
PWF-PA.TO Power Financial Corporation 20260624 0 14.36 14.36 14.36 14.36 500 14.169
PWF-PE.TO Power Financial Corporation 20260624 0 24.38 24.38 24.38 24.38 18135 24.0448
PWF-PF.TO Power Financial Corporation 20260624 0 23.51 23.6 23.5 23.6 4400 23.276 up down incorrect
PWF-PH.TO PWF-PH 20260624 0 25.14 25.14 25.14 25.14 700 24.7846
PWF-PK.TO Power Financial Corporation 20260624 0 22.26 22.27 22.25 22.25 1100 21.9447 down down correct
PWF-PL.TO Power Financial Corporation 20260624 0 22.83 22.83 22.83 22.83 0 22.5161
PWF-PO.TO Power Financial Corporation 20260624 0 25.25 25.25 25.25 25.25 0 24.8896
PWF-PP.TO Power Financial Corporation 20260624 0 20.41 20.41 20.4 20.4 900 20.1248 down down correct
PWF-PR.TO Power Financial Corporation 20260624 0 24.46 24.47 24.46 24.47 39340 24.1325 up up correct
PWF-PS.TO Power Financial Corporation 20260624 0 21.45 21.45 21.45 21.45 0 21.1604
PWF-PT.TO Power Financial Corporation 20260624 0 25.11 25.15 25.11 25.11 7200 24.7642
PWF-PZ.TO Power Financial Corporation 20260624 0 23.02 23.02 23.02 23.02 400 22.702
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260624 0 62.92 62.92 62.92 62.92 0 62.5621
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260624 0 66.29 66.29 66.29 66.29 0 66.1118
PXT.TO Parex Resources Inc 20260624 0 23.5 23.51 22.48 22.61 914400 22.61 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260624 0 81.32 81.32 81.32 81.32 0 81.0974
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260624 0 19.55 19.55 19.55 19.55 0 19.44
PYF.TO Purpose Premium Yield Fund Series ETF 20260624 0 16.6 16.65 16.6 16.63 6900 16.5398 up up correct
PYR.TO PyroGenesis Canada Inc. 20260624 0 0.215 0.215 0.2 0.21 641700 0.21 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260624 0 12.83 13.06 12.83 13.03 36294 12.9626 up up correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260624 0 47.68 47.68 47.68 47.68 100 47.5421
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260624 0 237.98 237.98 237.98 237.98 0 237.98
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260624 0 93.92 94.18 93.92 94.05 500 93.8012 up up correct
QBR-A.TO Quebecor Inc 20260624 0 67.225 67.225 67.225 67.225 105 67.225
QBR-B.TO Quebecor Inc 20260624 0 67.24 67.56 66.74 67.38 776700 67.38 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260624 0 56.45 56.45 53.85 54.04 2334 54.04 down down correct
QBTC.TO Bitcoin Fund Unit 20260624 0 80.01 80.01 76.16 76.64 13300 76.64 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260624 0 11.72 11.72 11.72 11.72 0 11.72
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260624 0 208.96 208.96 208.96 208.96 0 208.96
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260624 0 29.5 29.5 29.5 29.5 400 29.5
QCN.TO Mackenzie Canadian Equity Index ETF 20260624 0 211.53 212.25 210.86 211.79 4500 211.79 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260624 0 161.28 161.37 160.47 160.47 600 160.47 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260624 0 87.22 87.22 87.21 87.21 200 87.0377 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260624 0 172.26 172.26 172.26 172.26 0 172.26
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260624 0 80.49 80.51 80.49 80.51 400 80.1947 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260624 0 79.82 80.31 79.82 80.1 600 79.7519 up up correct
QEC.TO Questerre Energy Corporation 20260624 0 0.26 0.26 0.25 0.25 25200 0.25 down down correct
QETH-U.TO The Ether Fund 20260624 0 24.49 24.49 24.13 24.13 300 24.13 down down correct
QETH-UN.TO The Ether Fund 20260624 0 35.56 35.56 33.33 34.49 5700 34.49 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260624 0 80.88 81.14 80.57 80.57 1400 80.1503 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260624 0 176.12 176.82 175.84 176.82 1000 176.82 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260624 0 226.19 226.5 222.38 224.81 39200 224.6242 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260624 0 36.54 36.61 36.54 36.61 105 36.5627 up up correct
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260624 0 32.3 32.3 32.3 32.3 0 32.2781
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260624 0 124.28 124.28 124.28 124.28 0 124.28
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260624 0 100.06 100.07 100.06 100.07 500 99.8242 up up correct
QSP-UN.TO Restaurant Brands International Limited Partnership 20260624 0 101.57 101.57 101.57 101.57 0 101.57
QSR.TO Restaurant Brands International Inc 20260624 0 101.83 104.33 101.5 103.65 721500 103.65 up up correct
QTRH.TO Quarterhill Inc 20260624 0 1.71 1.75 1.71 1.73 10000 1.73 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260624 0 80.15 80.15 80.15 80.15 100 79.8764
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260624 0 84.47 84.47 84.47 84.47 100 84.1616
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260624 0 304.16 305.27 302.2 302.73 6200 302.73 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260624 0 21.01 21.01 20.97 21.01 5000 20.9291
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260624 0 155.08 161.64 154.49 160.13 261824 160.13 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260624 0 50.52 50.52 49.93 50.13 79700 50.0114 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260624 0 18.66 18.66 18.66 18.66 300 18.5968
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260624 0 23.7 23.7 23.7 23.7 0 23.7
RBOT.TO Horizons Robotics and Automation Index ETF 20260624 0 33.83 33.85 33.55 33.55 1300 33.55 down down correct
RBY.TO Rubellite Energy Inc. 20260624 0 3.37 3.37 3.25 3.26 91700 3.26 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260624 0 41.19 41.19 40.95 41.03 2500 40.9362 down down correct
RCH.TO Richelieu Hardware Ltd 20260624 0 38.92 39.31 38.74 39.31 79466 39.1361 up up correct
RCI-A.TO Rogers Communications Inc 20260624 0 53.28 53.28 53.28 53.28 300 53.28
RCI-B.TO Rogers Communications Inc 20260624 0 52.07 52.25 50.33 50.48 1579900 50.48 down down correct
REAL.TO Real Matters Inc 20260624 0 5.13 5.43 5.11 5.43 41400 5.43 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260624 0 22.7 22.75 22.45 22.74 996335 22.644 up up correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260624 0 39.19 39.22 39.07 39.17 5600 39.0559 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260624 0 40.8 40.8 40.69 40.72 7600 40.6069 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20260624 0 17.84 17.86 17.84 17.86 1400 17.8003 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260624 0 24.42 24.56 24.42 24.56 4425 24.4774 up up correct
RIRA.TO Russell Investments Real Assets 20260624 0 21.33 21.33 21.29 21.29 1200 21.2208 down down correct
RIT.TO CI Canadian REIT ETF 20260624 0 18.13 18.17 18.1 18.17 1800 18.17 up up correct
ROOT.TO Roots Corporation 20260624 0 4.24 4.24 4 4.09 1500 4.09 down down correct
RPD.TO RBC Quant European Dividend Leaders ETF 20260624 0 38.62 38.73 38.62 38.64 1500 38.5254 up down incorrect
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260624 0 36.8 36.8 36.8 36.8 0 36.6966
RPF.TO RBC Canadian Preferred Share ETF 20260624 0 25.51 25.51 25.42 25.42 10800 25.3127 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260624 0 18.79 18.81 18.79 18.805 13016 18.7551 up up correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260624 0 18.26 18.27 18.25 18.27 9943 18.21 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260624 0 10.39 10.41 10.35 10.38 4800 10.2353 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260624 0 10.13 10.24 10.12 10.24 22900 10.112 up up correct
RSI.TO Rogers Sugar Inc 20260624 0 6.93 6.96 6.89 6.9 171264 6.8105 down down correct
RTG.TO RTG Mining Inc 20260624 0 0.04 0.04 0.04 0.04 0 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260624 0 21.38 21.38 21.38 21.38 0 21.3555
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260624 0 30.39 30.39 30.33 30.33 1100 30.2953 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260624 0 29.55 29.55 29.33 29.33 1900 29.2858 down down correct
RUS.TO Russel Metals Inc 20260624 0 61.79 61.94 59.17 60.03 266900 60.03 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260624 0 21.98 21.98 21.98 21.98 0 21.8941
RVX.TO Resverlogix Corp 20260624 0 0.1 0.1 0.09 0.09 52000 0.09 down down correct
RY-PS.TO Royal Bank of Canada 20260624 0 26.65 26.65 26.65 26.65 654 26.65
RY.TO Royal Bank of Canada 20260624 0 289.43 289.82 286.73 288.03 3042800 288.03 down down correct
S.TO Sherritt International Corporation 20260624 0 0.12 0.12 0.12 0.12 0 0.12
SAM.TO Starcore International Mines Ltd 20260624 0 0.45 0.47 0.43 0.45 395700 0.45
SAP.TO Saputo Inc 20260624 0 40.66 42.1 40.66 42.07 1358300 42.07 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260624 0 0.2 0.21 0.2 0.21 127800 0.21 up up correct
SBC-PA.TO SBC-PA 20260624 0 10.5 10.52 10.5 10.52 49173 10.3637 up up correct
SBC.TO Brompton Split Banc Corp 20260624 0 15.87 16.05 15.87 16.04 30705 13.862 up up correct
SBI.TO Serabi Gold plc 20260624 0 5.34 5.41 5.15 5.24 62700 5.146 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20260624 0 44.34 44.34 44.33 44.33 500 44.33 down down correct
SBT-U.TO Purpose Silver Bullion Fund 20260624 0 32.47 32.47 32.47 32.47 0 32.47
SBT.TO Purpose Silver Bullion Fund 20260624 0 29.035 29.07 27.83 27.83 12800 27.83 down down correct
SCR.TO Score Media and Gaming Inc 20260624 0 40.42 40.5 38.19 38.53 498430 38.53 down down correct
SDE.TO Spartan Delta Corp. 20260624 0 11.09 11.26 10.87 11.03 768900 11.03 down down correct
SEA.TO Seabridge Gold Inc 20260624 0 36.84 37.52 34 35.16 165700 35.16 down down correct
SEC.TO Senvest Capital Inc 20260624 0 398.25 398.25 398.25 398.25 0 398.25
SES.TO Secure Energy Services Inc 20260624 0 21.65 22.62 21.65 22.5 1756218 22.394 up up correct
SFC.TO Sagicor Financial Company Ltd 20260624 0 8.44 8.53 8.39 8.42 29900 8.42 down down correct
SFD.TO NXT Energy Solutions Inc 20260624 0 0.37 0.37 0.37 0.37 1000 0.37
SFI.TO Solution Financial Inc. 20260624 0 0.275 0.275 0.275 0.275 7000 0.275
SGR-U.TO Slate Grocery REIT 20260624 0 12.08 12.08 12.08 12.08 0 12.0095
SGR-UN.TO Slate Grocery REIT 20260624 0 17.31 17.43 17.22 17.42 87000 17.3185 up up correct
SGY.TO Surge Energy Inc 20260624 0 9.37 9.37 9.05 9.1 936200 9.0579 down down correct
SHLE.TO Source Energy Services Ltd 20260624 0 13.51 13.52 13.28 13.48 10500 13.48 down down correct
SHOP.TO Shopify Inc 20260624 0 152.8 162.94 152.2 162.59 2457600 162.59 up up correct
SIA.TO Sienna Senior Living Inc 20260624 0 22.04 22.3 21.98 22.28 1342884 22.2012 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260624 0 16.53 16.53 16.53 16.53 700 16.497
SII.TO Sprott Inc 20260624 0 158.92 161.41 147.53 151.37 69100 151.37 down down correct
SIS.TO Savaria Corporation 20260624 0 28.03 28.64 28 28.64 105900 28.5937 up up correct
SJ.TO Stella-Jones Inc 20260624 0 82.51 83.2 82.42 83.18 90000 83.18 up down incorrect
SKE.TO Skeena Resources Limited 20260624 0 35.56 36.84 35.28 36.29 657000 36.29 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260624 0 32.31 32.31 32.31 32.31 0 32.31
SLF-PC.TO Sun Life Financial Inc 20260624 0 21.89 21.9 21.89 21.9 700 21.9 up up correct
SLF-PD.TO Sun Life Financial Inc 20260624 0 21.92 21.92 21.92 21.92 100 21.92
SLF-PE.TO Sun Life Financial Inc 20260624 0 21.83 21.83 21.83 21.83 0 21.83
SLF-PG.TO Sun Life Financial Inc 20260624 0 21.11 21.11 21.11 21.11 0 21.11
SLF-PH.TO Sun Life Financial Inc 20260624 0 24.26 24.27 24.26 24.27 700 24.27 up down incorrect
SLF-PJ.TO Sun Life Financial Inc 20260624 0 19.92 19.92 19.92 19.92 0 19.92
SLF-PK.TO Sun Life Financial Inc 20260624 0 24.01 24.01 24.01 24.01 0 24.01
SLF.TO Sun Life Financial Inc 20260624 0 110.67 110.86 108.97 110.02 1301400 110.02 down down correct
SLR.TO Solitario Zinc Corp 20260624 0 1.1 1.1 1.05 1.06 57600 1.06 down down correct
SLS.TO Solaris Resources Inc 20260624 0 11.78 11.83 11.06 11.22 318300 11.22 down down correct
SPB.TO Superior Plus Corp 20260624 0 7.98 7.99 7.88 7.89 317990 7.8446 down down correct
SPPP-U.TO SPPP-U 20260624 0 12.4 12.4 12.4 12.4 200 12.4
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260624 0 17.76 17.77 17.33 17.51 81500 17.51 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260624 0 30.11 30.36 29.94 30.34 282057 30.1872 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260624 0 15.4 15.45 15.38 15.45 500 15.3492 up down incorrect
SSRM.TO SSR Mining Inc 20260624 0 39.48 41.23 39.48 40.28 435600 40.28 up up correct
STGO.TO Steppe Gold Ltd 20260624 0 1.3 1.325 1.265 1.28 395500 1.28 down down correct
STN.TO Stantec Inc 20260624 0 96.44 100.31 96.44 98.68 376250 98.4333 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260624 0 25.11 25.28 25.1 25.28 4000 25.1443 up up correct
SU.TO Suncor Energy Inc 20260624 0 78.85 78.92 76.72 77.55 7486633 77.55 down down correct
SUN104.TO Sun Life Mfs International Value A 20260624 0 36.9508 36.9641 36.9508 36.9508 0 36.9508
SVB.TO Silver Bull Resources Inc 20260624 0 0.14 0.15 0.14 0.15 75800 0.15 up up correct
SVM.TO Silvercorp Metals Inc 20260624 0 14.53 14.88 14.41 14.78 768400 14.78 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260624 0 31.38 31.72 30.05 30.48 19100 30.48 down down correct
SVR.TO iShares Silver Bullion ETF 20260624 0 26.81 27.34 25.74 26 481800 26 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260624 0 5.55 5.64 5.53 5.64 2000 5.64 up up correct
SXP.TO Supremex Inc 20260624 0 3.69 3.69 3.62 3.62 3500 3.62 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260624 0 20.11 20.11 20.08 20.08 3900 19.983 down down correct
SYZ.TO Sylogist Ltd. 20260624 0 3.74 3.81 3.69 3.74 273700 3.74
T.TO TELUS Corporation 20260624 0 16.35 16.41 15.95 16.02 15597400 16.02 down down correct
TA-PD.TO TransAlta Corporation 20260624 0 20.55 20.55 20.55 20.55 0 20.55
TA-PE.TO TA-PE 20260624 0 20.2 20.2 20.2 20.2 0 20.2
TA-PF.TO TA-PF 20260624 0 25.1 25.1 25.1 25.1 0 25.1
TA-PH.TO TA-PH 20260624 0 26.01 26.05 26.01 26.05 8600 26.05 up up correct
TA-PJ.TO TransAlta Corporation 20260624 0 26.25 26.25 26.25 26.25 0 26.25
TA.TO TransAlta Corporation 20260624 0 19.46 19.82 19.24 19.47 2719600 19.47 up up correct
TBL.TO Taiga Building Products Ltd 20260624 0 3.7 3.7 3.7 3.7 900 3.7
TC.TO Tucows Inc 20260624 0 19.5 19.55 19.21 19.21 3600 19.21 down up incorrect
TCL-A.TO Transcontinental Inc 20260624 0 5.38 5.48 5.36 5.46 278376 5.4109 up down incorrect
TCL-B.TO Transcontinental Inc 20260624 0 6.99 7 6.95 7 6600 6.9533 up down incorrect
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260624 0 113.61 113.61 113.61 113.61 0 112.6441
TCLV.TO TD Q Canadian Low Volatility ETF 20260624 0 28.36 28.47 28.34 28.47 9200 28.3252 up up correct
TCS.TO Tecsys Inc 20260624 0 34.82 35.61 34.81 35.61 12000 35.5167 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260624 0 14.86 14.88 14.86 14.88 48500 14.835 up up correct
TCW.TO Trican Well Service Ltd 20260624 0 6.92 6.92 6.58 6.66 583400 6.66 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260624 0 26.04 26.04 26.04 26.04 1200 25.6495
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260624 0 26.09 26.09 26 26 1400 25.6434 down down correct
TD.TO The Toronto-Dominion Bank 20260624 0 170 170.2 168.46 169.29 3325621 168.1726 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260624 0 13.04 13.05 13.03 13.04 101300 13.0049
TDOC.TO TD Global Healthcare Leaders Index ETF 20260624 0 19.56 19.57 19.39 19.39 43600 19.3364 down down correct
TEC.TO TD Global Technology Leaders Index ETF 20260624 0 60.16 60.8 59.54 59.89 104900 59.89 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260624 0 19.2 19.4 19.06 19.06 17300 19.058 down down correct
TECK-A.TO Teck Resources Limited 20260624 0 82.03 82.6 80.25 82.6 6415 82.6 up up correct
TECK-B.TO Teck Resources Limited 20260624 0 81.28 82.3 79.65 82.13 1066466 82.13 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260624 0 9.79 10.04 9.785 9.8 65000 9.771 up up correct
TF.TO Timbercreek Financial Corp 20260624 0 6.58 6.61 6.55 6.61 144600 6.5521 up up correct
TFII.TO TFI International Inc 20260624 0 205.75 207.12 202.11 203.75 203004 203.0863 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260624 0 35.2 35.29 34.75 34.98 63300 34.8832 down down correct
TGFI.TO TD Active Global Income ETF 20260624 0 20.03 20.03 20.03 20.03 0 19.9502
TGGR.TO TD Active Global Equity Growth ETF 20260624 0 34.17 34.17 33.85 33.96 900 33.9299 down up incorrect
TGO.TO TeraGo Inc 20260624 0 1.25 1.28 1.22 1.28 9700 1.28 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260624 0 15.89 15.97 15.89 15.97 300 15.9074 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20260624 0 32.92 33.03 32.85 32.9 7500 32.7403 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260624 0 48 48.04 47.53 47.53 2200 47.4303 down down correct
TI.TO Titan Mining Corporation 20260624 0 3.33 3.33 2.98 2.98 110600 2.98 down down correct
TIH.TO Toromont Industries Ltd 20260624 0 236.01 238.67 228.55 228.78 297481 228.78 down down correct
TILV.TO TD Q International Low Volatility ETF 20260624 0 20.88 20.89 20.8 20.82 7600 20.6856 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260624 0 26.93 26.93 26.72 26.93 31000 26.7615
TKO.TO Taseko Mines Limited 20260624 0 9.21 9.38 8.92 9.05 958400 9.05 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20260624 0 34.23 34.38 33.5 33.89 4200 33.7368 down up incorrect
TLG.TO Troilus Gold Corp 20260624 0 1.66 1.7 1.62 1.65 2223000 1.65 down up incorrect
TLO.TO Talon Metals Corp 20260624 0 5.48 5.5 5.12 5.16 883161 5.16 down up incorrect
TLRY.TO Tilray Inc 20260624 0 6.56 6.68 6.48 6.58 346372 6.58 up down incorrect
TMQ.TO Trilogy Metals Inc 20260624 0 5 5.08 4.66 4.74 246600 4.74 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260624 0 8.51 8.55 8.45 8.51 15000 8.4527
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260624 0 29.08 29.21 28.99 29.04 69316 29.0001 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260624 0 17.42 17.48 17.42 17.44 15015 17.405 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260624 0 22.55 22.58 22.44 22.45 71716 22.4101 down down correct
TOT.TO Total Energy Services Inc 20260624 0 21.62 21.62 20.74 21.19 121212 21.0725 down down correct
TOU.TO Tourmaline Oil Corp 20260624 0 59.82 59.92 58.97 59.86 3458100 59.86 up up correct
TOY.TO Spin Master Corp 20260624 0 18.12 18.41 18.06 18.28 170900 18.1681 up up correct
TPE.TO TD International Equity Index ETF 20260624 0 30.52 30.52 30.31 30.41 53000 30.2601 down down correct
TPRF.TO TD Active Preferred Share ETF 20260624 0 12.97 13 12.97 12.97 22200 12.92
TPU.TO TD U.S. Equity Index ETF 20260624 0 60.07 60.42 59.63 59.73 49100 59.6145 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260624 0 28.41 28.44 28.12 28.24 175000 28.1704 down down correct
TQGD.TO TD Q Global Dividend ETF 20260624 0 25.84 25.84 25.59 25.64 51800 25.5799 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260624 0 26.16 26.16 26.16 26.16 200 26.0798
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260624 0 29.87 30.16 29.87 29.93 9400 29.8904 up up correct
TRI-PB.TO Thomson Reuters Corp 20260624 0 14.71 14.71 14.71 14.71 100 14.71
TRI.TO Thomson Reuters Corporation 20260624 0 114.37 117.18 113.02 115.25 616577 115.25 up up correct
TRP-PA.TO TC Energy Corporation 20260624 0 21.7 21.73 21.62 21.62 2900 21.62 down down correct
TRP-PB.TO TC Energy Corporation 20260624 0 18.81 18.81 18.81 18.81 0 18.81
TRP-PC.TO TC Energy Corporation 20260624 0 20.3 20.3 20.29 20.29 1500 20.0112 down down correct
TRP-PD.TO TRP-PD 20260624 0 25.24 25.25 25.08 25.08 5988 24.7082 down down correct
TRP-PE.TO TRP-PE 20260624 0 24.02 24.02 24.02 24.02 3000 23.7064
TRP-PF.TO TC Energy Corporation 20260624 0 20.55 20.55 20.55 20.55 0 20.55
TRP-PH.TO TRP-PH 20260624 0 18.01 18.01 18.01 18.01 0 18.01
TRP.TO TC Energy Corporation 20260624 0 98.39 98.75 97.35 98.67 4792285 97.7795 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260624 0 33.12 33.12 33.12 33.12 0 33.12
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260624 0 37.59 38.08 37.59 38.08 3600 38.08 up up correct
TRZ.TO Transat A.T. Inc 20260624 0 2.45 2.45 2.4 2.41 12600 2.41 down down correct
TSK.TO Talisker Resources Ltd 20260624 0 1.18 1.24 1.145 1.16 496900 1.16 down down correct
TSL.TO Tree Island Steel Ltd 20260624 0 2.31 2.32 2.3 2.32 400 2.32 up down incorrect
TSU.TO Trisura Group Ltd 20260624 0 41.79 44.08 41.79 43.19 168700 43.19 up down incorrect
TTP.TO TD Canadian Equity Index ETF 20260624 0 39.98 40.11 39.81 40.01 60100 39.8114 up down incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260624 0 38.22 38.37 37.71 37.91 13300 37.8284 down up incorrect
TUHY.TO TD Active U.S. High Yield Bond ETF 20260624 0 20.41 20.41 20.33 20.33 2100 20.2403 down up incorrect
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260624 0 113.75 113.75 113.75 113.75 100 112.4967
TULV.TO TD Q U.S. Low Volatility ETF 20260624 0 23.56 23.58 23.49 23.49 5100 23.4007 down up incorrect
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260624 0 14.66 14.7 14.66 14.69 9100 14.6399 up down incorrect
TVA-B.TO TVA Group Inc 20260624 0 1.67 1.67 1.67 1.67 0 1.67
TVE.TO Tamarack Valley Energy Ltd 20260624 0 12.53 12.61 12.2 12.27 1671600 12.27 down down correct
TVK.TO TerraVest Industries Inc 20260624 0 117 119.28 116.42 119.1 64344 118.8897 up up correct
TWC.TO TWC Enterprises Limited 20260624 0 27 27.45 27 27.3 4700 27.3 up up correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260624 0 16.83 16.83 16.34 16.34 65500 16.34 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260624 0 36.69 36.91 36.37 36.37 1133 36.37 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260624 0 27.48 27.6 26.9 27.31 22900 27.31 down down correct
TXG.TO Torex Gold Resources Inc 20260624 0 54.12 56.49 53.01 54.08 655200 54.08 down down correct
TXP.TO Touchstone Exploration Inc 20260624 0 0.13 0.13 0.13 0.13 108900 0.13
U-U.TO Sprott Physical Uranium Trust 20260624 0 18.46 18.55 18.2 18.27 20900 18.27 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260624 0 18.22 18.22 18.22 18.22 0 18.1816
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260624 0 18.97 18.97 18.97 18.97 0 18.8915
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260624 0 16.71 16.75 16.64 16.64 2000 16.5691 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260624 0 38.45 38.45 38.45 38.45 0 38.3889
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260624 0 52.13 52.23 52.13 52.23 1400 52.1467 up up correct
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260624 0 26.75 26.75 26.75 26.75 0 26.7074
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260624 0 46.93 46.93 46.93 46.93 100 46.93
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260624 0 35.93 35.93 35.93 35.93 0 35.93
UNC.TO United Corporations Limited 20260624 0 15.25 15.25 15.25 15.25 600 15.25
UNI.TO Unisync Corp 20260624 0 2.32 2.32 2.27 2.27 23900 2.27 down up incorrect
URB-A.TO Urbana Corporation 20260624 0 8.28 8.29 8.18 8.26 6500 8.26 down up incorrect
URB.TO Urbana Corporation 20260624 0 9.06 9.32 8.89 8.9 1100 8.9 down down correct
URE.TO Ur-Energy Inc 20260624 0 2 2 1.9 1.94 323700 1.94 down down correct
USA.TO Americas Gold and Silver Corporation 20260624 0 6.66 6.68 6.37 6.49 1437500 6.49 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260624 0 62.62 62.93 62.05 62.59 5800 62.59 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260624 0 23.12 23.14 23.1 23.13 103388 23.0613 up up correct
VALT-U.TO CI Gold Bullion Fund 20260624 0 39.82 39.82 39.4 39.52 400 39.52 down down correct
VALT.TO CI Gold Bullion Fund 20260624 0 47.62 48.08 47.5 47.7 10800 47.7 up up correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260624 0 39.79 39.87 39.65 39.72 186200 39.4996 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260624 0 24.39 24.41 24.36 24.36 12000 24.2736 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260624 0 74.54 74.89 74.39 74.71 16000 74.71 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260624 0 27.73 27.73 27.7 27.7 700 27.5065 down down correct
VCM.TO Vecima Networks Inc 20260624 0 13.3 13.3 12.8 13.07 2100 13.07 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260624 0 70.4 70.7 70.13 70.44 85000 70.44 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260624 0 33.15 33.21 33.1 33.15 17600 32.9449
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260624 0 62.91 63.04 62.6 62.87 25100 62.87 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260624 0 76.24 76.24 75.26 75.55 301400 75.3808 down down correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260624 0 47.88 48.1 47.88 48.05 6600 48.05 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260624 0 50.43 50.63 50.17 50.43 58700 50.43
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260624 0 78.76 78.87 78.29 78.63 14700 78.63 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260624 0 60.82 61.05 60.48 60.71 460200 60.71 down down correct
VET.TO Vermilion Energy Inc 20260624 0 13.57 13.58 13.28 13.4 1376700 13.4 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260624 0 186.78 187.95 185.65 185.98 299500 185.5836 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260624 0 113.71 114.05 113.18 113.61 5000 113.2837 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260624 0 74.17 74.41 73.94 73.94 4500 73.7197 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260624 0 47.47 47.57 47.21 47.33 208900 47.0957 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260624 0 22.5 22.51 22.5 22.5 1000 22.4356
VGZ.TO Vista Gold Corp 20260624 0 2.93 2.93 2.72 2.72 84400 2.72 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260624 0 54.79 55.17 54.77 55.04 16700 55.04 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260624 0 45.71 45.71 45.47 45.61 58300 45.61 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260624 0 50 50.25 49.85 50.07 181500 50.07 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260624 0 20.68 20.7 20.68 20.69 4100 20.615 up up correct
VLE.TO Valeura Energy Inc 20260624 0 10.81 10.82 10.39 10.46 436900 10.46 down down correct
VLN.TO Velan Inc 20260624 0 16.41 16.41 16 16 1000 16 down down correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260624 0 100.91 100.91 99.16 100.32 6500 100.32 down down correct
VNP.TO 5N Plus Inc 20260624 0 38.36 39.61 37.15 39.5 611900 39.5 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260624 0 32.45 32.71 32.45 32.71 4000 32.6389 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260624 0 27.36 27.4 27.34 27.37 21200 27.2827 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260624 0 23.42 23.43 23.41 23.43 69247 23.3675 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260624 0 24.22 24.26 24.22 24.26 26600 24.181 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260624 0 116.06 116.71 115.36 115.64 42900 115.3854 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260624 0 141.03 142 140.29 140.51 42100 140.2195 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260624 0 125.22 126.15 124.75 124.95 8700 124.6804 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260624 0 69.74 70.36 69.74 70.12 26000 70.12 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260624 0 42.07 42.07 42.01 42.01 900 42.01 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260624 0 84.12 84.57 83.66 83.95 103900 83.6027 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260624 0 48.16 48.16 48.04 48.06 5600 48.06 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260624 0 51.94 52.05 51.7 51.97 22100 51.97 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260624 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260624 0 226.89 237.93 226.89 236.88 544800 236.88 up up correct
WCP.TO Whitecap Resources Inc 20260624 0 15.36 15.36 14.9 14.98 7858600 14.9193 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260624 0 23.53 24.78 23.3 23.59 716000 23.59 up up correct
WEED.TO Canopy Growth Corporation 20260624 0 1.35 1.36 1.31 1.31 911600 1.31 down down correct
WEF.TO Western Forest Products Inc 20260624 0 17.71 18.75 17.62 18.6 36900 18.6 up up correct
WELL.TO WELL Health Technologies Corp 20260624 0 4.2 4.25 4.155 4.19 809300 4.19 down down correct
WFC.TO Wall Financial Corporation 20260624 0 20 20 20 20 0 20
WFG.TO West Fraser Timber Co Ltd 20260624 0 95.51 99.21 95.51 98.95 306200 98.495 up up correct
WILD.TO WildBrain Ltd 20260624 0 1.15 1.2 1.15 1.19 57200 1.19 up up correct
WJX.TO Wajax Corporation 20260624 0 30.4 30.41 30 30.28 41000 30.28 down down correct
WM.TO Wallbridge Mining Company Limited 20260624 0 0.1 0.1 0.09 0.09 1038500 0.09 down down correct
WN-PC.TO George Weston Limited 20260624 0 23.63 23.7 23.56 23.7 1050 23.7 up up correct
WN-PD.TO George Weston Limited 20260624 0 23.6 23.71 23.6 23.7 4055 23.7 up down incorrect
WN-PE.TO George Weston Limited 20260624 0 22 22 22 22 0 22
WN.TO George Weston Limited 20260624 0 102.61 105 102.61 104.79 265090 104.79 up down incorrect
WPK.TO Winpak Ltd 20260624 0 42.76 42.91 42.14 42.6 117354 42.5514 down up incorrect
WPM.TO Wheaton Precious Metals Corp 20260624 0 158.73 162.94 158.72 160.52 883700 160.52 up down incorrect
WPRT.TO Westport Fuel Systems Inc 20260624 0 2.9 3.24 2.9 3.08 38400 3.08 up up correct
WRG.TO Western Energy Services Corp 20260624 0 3.34 3.34 3.33 3.33 300 3.33 down down correct
WRN.TO Western Copper and Gold Corporation 20260624 0 3 3.04 2.91 2.97 881800 2.97 down down correct
WRX.TO Western Resources Corp 20260624 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260624 0 172.02 176.2 170.85 174.74 444439 174.3666 up up correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260624 0 33.76 33.88 33.71 33.78 3200 33.78 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260624 0 50.32 50.6 50.32 50.6 1500 50.6 up up correct
WTE.TO Westshore Terminals Investment Corporation 20260624 0 38.25 38.25 36.78 36.98 83301 36.605 down down correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260624 0 50 50.36 49.54 49.78 8100 49.78 down down correct
X.TO TMX Group Limited 20260624 0 48.05 48.34 46.45 46.76 1071936 46.76 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260624 0 38.73 38.73 38.73 38.73 0 38.608
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260624 0 32.73 32.74 32.7 32.73 8300 32.625
XAU.TO Goldmoney Inc 20260624 0 15.41 16.54 15.41 15.45 11100 15.45 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260624 0 41.66 41.66 41.66 41.66 500 41.382
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260624 0 58.57 58.81 58.21 58.37 87100 57.982 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260624 0 35.97 36.1 35.92 35.95 61600 35.671 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260624 0 28.32 28.37 28.32 28.35 96600 28.269 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260624 0 20.25 20.31 20.25 20.3 169700 20.23 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260624 0 37.92 37.93 37.92 37.93 625 37.803 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260624 0 37.15 37.15 37.15 37.15 300 37.023
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260624 0 56.54 56.54 56.52 56.52 5400 56.306 down up incorrect
XCG.TO iShares Canadian Growth Index ETF 20260624 0 64.44 65 64.44 64.69 4400 64.568 up down incorrect
XCH.TO iShares China Index ETF 20260624 0 22.07 22.1 22 22 53800 21.858 down up incorrect
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260624 0 26.71 26.71 26.63 26.66 13000 26.45 down up incorrect
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260624 0 110.43 110.65 110.15 110.63 6400 110.096 up down incorrect
XCV.TO iShares Canadian Value Index ETF 20260624 0 63.11 63.11 62.76 62.98 13000 62.589 down up incorrect
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260624 0 23.31 23.31 23.31 23.31 0 23.255
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260624 0 32.9 33.07 32.9 33.05 7200 32.974 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260624 0 31.3 31.44 31.3 31.42 1600 31.357 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260624 0 44.04 44.04 43.51 43.75 269800 43.633 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260624 0 76.97 77.23 76.8 76.985 1900 75.988 up up correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260624 0 26.2 26.2 26.15 26.17 1556 26.121 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260624 0 37.21 37.31 37.18 37.18 3400 37.113 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260624 0 31.25 31.31 31.24 31.31 4100 31.252 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260624 0 47.23 47.23 46.84 47.1 26300 46.909 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260624 0 16.38 16.38 16.38 16.38 200 16.322
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260624 0 33.1 33.2 32.77 33.01 900 32.765 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260624 0 45.43 45.82 45.18 45.58 66900 45.237 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260624 0 36.58 36.58 36.35 36.48 620 35.9238 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260624 0 51.94 52.09 51.75 51.94 224900 51.15
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260624 0 40.23 40.86 40.23 40.8 1200 40.028 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260624 0 52.9 53.2 52.47 52.78 45500 52.551 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20260624 0 44.99 45.16 44.75 44.88 769700 44.558 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260624 0 42.22 42.26 42.06 42.26 2500 42.053 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260624 0 41.08 41.17 41.04 41.17 1500 40.4 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260624 0 42.12 42.21 42 42.1 29900 41.458 down down correct
XFR.TO iShares Floating Rate Index ETF 20260624 0 20.05 20.08 20.05 20.06 72600 20.018 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260624 0 19.37 19.41 19.37 19.4 44300 19.35 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260624 0 70.92 71.06 70.92 71.06 1000 70.783 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260624 0 38.5 38.61 38.33 38.42 159500 38.133 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260624 0 20.04 20.09 20.04 20.08 2700 20.004 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260624 0 69.15 70 69.15 69.63 6700 69.199 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260624 0 39.25 39.35 39.22 39.35 1700 39.27 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260624 0 39.51 39.7 39.51 39.68 1900 39.603 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260624 0 16.4 16.4 16.36 16.36 4400 16.277 down down correct
XID.TO iShares India Index ETF 20260624 0 44.69 44.85 44.69 44.81 10300 44.683 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260624 0 19.55 19.56 19.55 19.55 1300 19.48
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260624 0 36.67 36.68 36.66 36.66 900 36.532 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260624 0 46.37 46.58 46.31 46.46 32290 46.46 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260624 0 21.7 21.76 21.7 21.74 8300 21.557 up up correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260624 0 18.83 18.88 18.83 18.86 34600 18.798 up up correct
XLY.TO Auxly Cannabis Group Inc 20260624 0 0.19 0.195 0.175 0.18 1243100 0.18 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260624 0 29.41 29.46 29.28 29.34 3379 29.246 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260624 0 41.34 41.69 41.28 41.43 64700 41.299 up up correct
XMF-A.TO M Split Corp 20260624 0 1.8 1.8 1.8 1.8 200 1.8
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260624 0 5.32 5.32 5.32 5.32 0 5.2889
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260624 0 4.9 4.9 4.9 4.9 0 4.8678
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260624 0 32.9 33.27 32.9 32.92 8100 32.822 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260624 0 47.76 47.79 47.76 47.79 200 47.069 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260624 0 32.725 32.73 32.725 32.73 300 32.228 up up correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260624 0 37.7 37.86 37.7 37.86 700 37.605 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260624 0 38.41 38.41 38.41 38.41 100 38.298
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260624 0 57.45 57.45 57.45 57.45 1800 57.388
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260624 0 64.14 64.14 64.14 64.14 0 63.95
XMU.TO iShares MSCI Min Vol USA Index ETF 20260624 0 91.15 91.15 90.65 90.65 600 90.385 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260624 0 60.16 60.37 60.16 60.35 6200 60.023 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260624 0 60.34 60.52 60.31 60.31 1000 59.935 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260624 0 33.58 33.58 33.58 33.58 1200 33.368
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260624 0 19.07 19.07 19.07 19.07 1600 19.016
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260624 0 49.67 49.96 49.57 49.64 30900 49.584 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260624 0 71.71 72.12 70.55 71.15 162600 71.078 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260624 0 23.27 23.33 23.27 23.33 2000 23.33 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260624 0 18.19 18.2 18.19 18.195 1500 18.145 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260624 0 26.98 27.01 26.97 26.99 263600 26.921 up down incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260624 0 17.6 17.6 17.6 17.6 0 17.547
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260624 0 17.56 17.57 17.54 17.57 2900 17.515 up up correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260624 0 35.2 35.2 35.12 35.14 1100 34.61 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260624 0 34.25 34.33 33.92 34.23 9100 33.987 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260624 0 19.12 19.17 19.12 19.15 57200 19.087 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260624 0 39.45 39.5 39.45 39.5 1057 39.376 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260624 0 43.74 43.74 43.74 43.74 0 43.58
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260624 0 16.79 16.79 16.79 16.79 0 16.733
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260624 0 40.83 41.45 40.83 41.23 26300 41.103 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260624 0 34.38 34.91 34.37 34.69 21400 34.571 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260624 0 74.45 74.93 73.99 74.22 318800 73.918 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260624 0 19.85 19.85 19.85 19.85 0 19.803
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260624 0 37.05 37.07 37.05 37.05 2500 36.647
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260624 0 44.15 44.18 44.11 44.17 2000 43.701 up down incorrect
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260624 0 55.63 56.36 55.54 55.77 17500 55.592 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260624 0 55.69 55.69 55.28 55.345 3500 55.246 down down correct
XTC.TO Exco Technologies Limited 20260624 0 7.75 7.75 7.64 7.68 13700 7.68 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20260624 0 11.55 11.55 11.55 11.55 0 11.4917
XTD.TO TDb Split Corp 20260624 0 12.2935 12.2935 11.8335 11.868 22500 10.2781 down down correct
XTG.TO Xtra-Gold Resources Corp 20260624 0 2.46 2.52 2.33 2.39 37000 2.39 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260624 0 12.37 12.4 12.37 12.4 1300 12.36 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260624 0 58.84 58.99 58.61 58.63 7300 58.503 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260624 0 46.53 46.57 46.15 46.24 2800 46.061 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260624 0 65.1 65.5 64.74 64.88 123600 64.63 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260624 0 123.82 123.82 122.96 123.25 12700 123.067 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260624 0 54.62 54.76 54.62 54.76 3800 54.646 up down incorrect
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260624 0 77.18 77.73 76.82 77 18200 76.84 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260624 0 52.88 52.88 51.93 52.7 109200 52.554 down down correct
XWD.TO iShares MSCI World Index ETF 20260624 0 122.26 122.82 121.79 122 12600 121.378 down down correct
Y.TO Yellow Pages Limited 20260624 0 12.74 12.85 12.74 12.81 2500 12.81 up down incorrect
YCM-PA.TO Commerce Split Corp Class I Pre 20260624 0 5.19 5.19 5.19 5.19 0 5.165
YCM-PB.TO Commerce Split Corp Class II PR 20260624 0 5.25 5.25 5.25 5.25 0 5.2188
YCM.TO New Commerce Split Fund 20260624 0 10.8 10.8 10.8 10.8 0 10.725
YGR.TO Yangarra Resources Ltd 20260624 0 1.21 1.21 1.16 1.16 143000 1.16 down down correct
YRB.TO Yorbeau Resources Inc 20260624 0 0.06 0.06 0.06 0.06 180300 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260624 0 61.75 61.75 61.74 61.74 700 61.74 down down correct
ZAG.TO BMO Aggregate Bond Index ETF 20260624 0 13.87 13.89 13.86 13.89 338900 13.8509 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260624 0 16.04 16.12 16.04 16.065 41989 16.0069 up up correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260624 0 48.64 48.81 48.64 48.71 8300 48.505 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260624 0 47.85 47.87 47.82 47.87 7200 47.3716 up up correct
ZCH.TO BMO China Equity Index ETF 20260624 0 17.36 17.43 17.35 17.35 5600 17.35 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260624 0 22.99 22.99 22.28 22.46 23600 22.46 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260624 0 15.78 15.84 15.78 15.84 9800 15.7829 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260624 0 13.31 13.32 13.29 13.3 27000 13.246 down down correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260624 0 14.01 14.035 14.01 14.035 59745 13.9879 up down incorrect
ZDB.TO BMO Discount Bond Index ETF 20260624 0 15.29 15.31 15.29 15.31 56200 15.2879 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260624 0 34.49 34.75 34.49 34.73 6300 34.6454 up up correct
ZDI.TO BMO International Dividend ETF 20260624 0 31.85 31.96 31.8 31.91 7100 31.8252 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260624 0 77.81 78.2 77.78 77.94 8394 77.7372 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260624 0 38.4 38.47 38.23 38.39 11444 38.1979 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260624 0 32.42 32.42 32.12 32.26 63900 32.1853 down down correct
ZDY.TO BMO US Dividend ETF 20260624 0 59.02 59.19 58.78 58.9 8700 58.8247 down up incorrect
ZEA.TO BMO MSCI EAFE Index ETF 20260624 0 31.34 31.42 31.23 31.33 39000 31.174 down up incorrect
ZEB.TO BMO Equal Weight Banks Index ETF 20260624 0 75.42 75.46 74.62 74.95 2715835 74.8022 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260624 0 12.41 12.41 12.41 12.41 300 12.3689
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260624 0 34.42 34.59 34.14 34.5 135000 34.5 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260624 0 103.39 103.39 102.11 102.66 32600 101.8701 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260624 0 31.98 32.28 31.98 32.28 15700 32.1486 up up correct
ZESG.TO BMO Balanced ESG ETF 20260624 0 14.99 15.02 14.94 14.98 8500 14.906 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260624 0 61.41 61.41 61.41 61.41 0 61.41
ZFH.TO BMO Floating Rate High Yield ETF 20260624 0 15.18 15.18 15.15 15.16 10400 15.1001 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260624 0 12.23 12.27 12.23 12.27 26700 12.2418 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260624 0 14.89 14.91 14.89 14.91 11200 14.8759 up down incorrect
ZFN.TO BMO SIA Focused North American Equity Fund 20260624 0 64.87 65.01 64.335 64.76 4500 64.76 down up incorrect
ZFS-L.TO BMO Short Federal Bond Index ETF 20260624 0 22.97 22.97 22.97 22.97 0 22.7802
ZFS.TO BMO Short Federal Bond Index ETF 20260624 0 13.92 13.94 13.92 13.94 5400 13.911 up up correct
ZGB.TO BMO Government Bond Index ETF 20260624 0 45.88 45.88 45.88 45.88 0 45.7683
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260624 0 259.59 263 253.24 256.01 19300 256.01 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260624 0 60.33 60.48 60.2 60.44 4100 60.1098 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260624 0 88.68 89.3 88.47 88.72 5700 88.6125 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260624 0 19.36 19.37 19.25 19.31 53069 19.245 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260624 0 16.21 16.21 16.21 16.21 1100 16.1328
ZHU.TO BMO Equal Weight US Health Care Index 20260624 0 45.51 45.51 45.51 45.51 0 45.51
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260624 0 11 11 10.95 10.97 24286 10.9109 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260624 0 13.41 13.41 13.41 13.41 0 13.3592
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260624 0 18.79 18.94 18.79 18.94 5600 18.8688 up up correct
ZID.TO BMO India Equity Index ETF 20260624 0 43.28 43.28 43.16 43.24 5200 43.24 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260624 0 59.33 59.33 58.95 58.95 200 58.8437 down down correct
ZJG.TO BMO Junior Gold Index ETF 20260624 0 209.11 215.26 207.6 210.06 46300 210.06 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260624 0 19.35 19.35 19.27 19.31 8600 19.2077 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260624 0 61.57 62.21 61.57 62.16 58400 61.8811 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260624 0 15.25 15.27 15.25 15.26 3900 15.2027 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260624 0 30.18 30.23 30.18 30.21 2400 30.0397 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260624 0 28.85 28.89 28.78 28.87 1000 28.87 up up correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260624 0 39.11 39.25 39.11 39.12 1200 38.9523 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260624 0 29.56 29.56 29.31 29.32 700 29.1607 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260624 0 46.32 46.32 46.29 46.29 771 46.1033 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20260624 0 63.94 64.38 63.92 64.16 50200 63.8937 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260624 0 30.69 30.69 30.69 30.69 0 30.6091
ZMI.TO BMO Monthly Income ETF 20260624 0 20 20.02 19.94 20.02 28100 19.9699 up down incorrect
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260624 0 47.92 47.92 47.92 47.92 0 47.809
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260624 0 53.69 53.69 53.69 53.69 0 53.567
ZMID.TO BMO S&P US Mid Cap Index ETF 20260624 0 58.03 58.03 57.71 57.71 200 57.5814 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260624 0 14.27 14.3 14.27 14.3 3700 14.2599 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260624 0 130 130 125.33 126.09 5100 126.09 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260624 0 12.51 12.59 12.51 12.57 18300 12.5222 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260624 0 135.35 136.03 133.33 134.34 18500 134.34 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260624 0 28.6 28.63 28.51 28.51 1124 28.3351 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260624 0 30.5 30.5 30.5 30.5 101 30.3201
ZPAY.TO BMO Premium Yield ETF 20260624 0 33.38 33.41 33.25 33.255 15800 33.0544 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260624 0 13.65 13.66 13.6 13.61 4900 13.49 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260624 0 12.2 12.24 12.2 12.24 3300 12.2038 up up correct
ZPR.TO BMO Laddered Preferred Share Index ETF 20260624 0 12.85 12.85 12.82 12.84 101000 12.783 down up incorrect
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260624 0 23.57 23.57 23.57 23.57 0 23.41
ZPS.TO BMO Short Provincial Bond Index ETF 20260624 0 12.42 12.44 12.42 12.44 3100 12.414 up up correct
ZPW-U.TO BMO US Put Write ETF 20260624 0 14.76 14.76 14.75 14.75 1180 14.6618 down up incorrect
ZPW.TO BMO US Put Write ETF 20260624 0 15.7 15.7 15.7 15.7 2400 15.5743
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260624 0 29.32 29.32 29.32 29.32 0 29.0257

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