CollectAI

close-tor_stocks

2026/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260713 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260713 0 10.75 10.77 10.55 10.7 807000 10.7 down down correct
ABX.TO Barrick Gold Corporation 20260713 0 51.07 51.47 50.37 50.81 3718100 50.81 down up incorrect
AC.TO Air Canada 20260713 0 24.35 24.42 23.41 23.68 2856200 23.68 down up incorrect
ACB.TO Aurora Cannabis Inc 20260713 0 3.83 3.84 3.74 3.8 438500 3.8 down down correct
ACD.TO Accord Financial Corp 20260713 0 0.59 0.59 0.59 0.59 0 0.59
ACO-X.TO ATCO Ltd 20260713 0 74.7 75.68 74.7 75.28 201500 75.28 up up correct
ACQ.TO AutoCanada Inc 20260713 0 22.94 23.15 22.57 22.59 15700 22.59 down up incorrect
ACZ.TO Middlefield American Core Dividend ETF 20260713 0 28.37 28.37 28.37 28.37 0 28.37
AD-UN.TO Alaris Equity Partners Income Trust 20260713 0 24.86 25.08 24.56 24.66 107600 24.66 down down correct
ADCO.TO Adcore Inc 20260713 0 0.155 0.155 0.155 0.155 5000 0.155
ADN.TO Acadian Timber Corp 20260713 0 17.88 17.88 17.36 17.4 13200 17.4 down down correct
ADW-A.TO Andrew Peller Limited 20260713 0 7.95 7.96 7.94 7.96 49500 7.96 up up correct
ADW-B.TO Andrew Peller Limited 20260713 0 11.9 11.9 11.9 11.9 200 11.9
AEG.TO Aegis Brands Inc 20260713 0 0.26 0.26 0.26 0.26 500 0.26
AEM.TO Agnico Eagle Mines Limited 20260713 0 205 205.73 201.19 203.28 781900 203.28 down down correct
AFN.TO Ag Growth International Inc 20260713 0 19.06 19.21 18.92 19.1 40600 19.1 up up correct
AGF-B.TO AGF Management Limited 20260713 0 22 22.5 21.69 21.75 596800 21.75 down down correct
AGI.TO Alamos Gold Inc 20260713 0 40.9 41.47 40.48 40.85 1029200 40.85 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260713 0 12.19 12.19 12.08 12.13 63900 12.13 down down correct
AIF.TO Altus Group Limited 20260713 0 46.48 46.97 45.61 45.95 199000 45.95 down down correct
AII.TO Almonty Industries Inc 20260713 0 22.66 22.95 20.76 21.24 670400 21.24 down down correct
AIM-PA.TO Aimia Inc 20260713 0 22.05 22.05 22.05 22.05 0 22.05
AIM-PC.TO Aimia Inc 20260713 0 24.01 24.01 24.01 24.01 800 24.01
AIM.TO Aimia Inc 20260713 0 2.85 2.88 2.84 2.87 29600 2.87 up up correct
ALA-PG.TO AltaGas Ltd 20260713 0 25.85 25.85 25.85 25.85 4500 25.85
ALA.TO AltaGas Ltd 20260713 0 54.18 54.65 54.09 54.46 956000 54.46 up up correct
ALC.TO Algoma Central Corporation 20260713 0 23.25 23.46 23.03 23.24 3600 23.24 down down correct
ALS.TO Altius Minerals Corporation 20260713 0 62.4 62.65 60.71 61.86 255300 61.86 down down correct
ALYA.TO Alithya Group Inc 20260713 0 1.04 1.04 1 1 25000 1 down down correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260713 0 10.34 10.35 10.12 10.23 484500 10.23 down down correct
APLI.TO Appili Therapeutics Inc 20260713 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260713 0 11.95 12.16 11.88 12.06 109000 12.06 up up correct
AQN-PA.TO AQN-PA 20260713 0 25.69 25.95 25.69 25.94 1193 25.94 up up correct
AQN-PD.TO AQN-PD 20260713 0 26.6 26.6 26.6 26.6 500 26.6
AQN.TO Algonquin Power & Utilities Corp 20260713 0 8.07 8.12 8.03 8.12 2573400 8.12 up down incorrect
ARB.TO Accelerate Arbitrage Fund 20260713 0 27.39 27.39 27.39 27.39 600 27.39
ARE.TO Aecon Group Inc 20260713 0 48.4 49.15 47.64 48.29 416900 48.29 down down correct
ARG.TO Amerigo Resources Ltd 20260713 0 6.81 7.36 6.67 7.23 1686500 7.23 up up correct
ARIS.TO Aris Gold Corp 20260713 0 20.1 20.25 19.74 20.05 422200 20.05 down down correct
ARX.TO ARC Resources Ltd 20260713 0 31.25 31.59 31.23 31.44 2892200 31.44 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260713 0 8.27 8.35 7.99 8.14 627900 8.14 down down correct
ATH.TO Athabasca Oil Corporation 20260713 0 10.59 10.97 10.53 10.91 1527500 10.91 up up correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260713 0 43.94 43.94 43.94 43.94 0 43.94
ATZ.TO Aritzia Inc 20260713 0 158.56 160 148.45 149.56 1323700 149.56 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260713 0 54.88 54.88 54.88 54.88 0 54.88
AUMN.TO Golden Minerals Company 20260713 0 0.28 0.28 0.28 0.28 16000 0.28
AVCN.TO Avicanna Inc 20260713 0 0.13 0.13 0.12 0.12 4700 0.12 down down correct
AVL.TO Avalon Advanced Materials Inc 20260713 0 8.21 8.35 7.5 7.65 23400 7.65 down down correct
AVNT.TO Avant Brands Inc 20260713 0 0.51 0.55 0.51 0.55 3600 0.55 up up correct
AYA.TO Aya Gold & Silver Inc 20260713 0 27.88 27.92 26.6 27.06 585400 27.06 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260713 0 32.09 32.09 31.93 31.93 2000 31.93 down down correct
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260713 0 27.64 28.06 27.64 27.76 3600 27.76 up up correct
BB.TO BlackBerry Limited 20260713 0 15.44 15.57 14.6 15.17 5174300 15.17 down down correct
BBD-A.TO Bombardier Inc 20260713 0 338.63 338.63 323.83 323.83 4000 323.83 down down correct
BBD-B.TO Bombardier Inc 20260713 0 333.01 336.62 323.62 324.32 253429 324.32 down down correct
BBD-PB.TO Bombardier Inc 20260713 0 19.19 19.5 19.11 19.5 3550 19.5 up up correct
BBD-PC.TO Bombardier Inc 20260713 0 25.74 25.9 25.74 25.9 5860 25.5069 up down incorrect
BBD-PD.TO Bombardier Inc 20260713 0 18.6 18.79 18.6 18.77 10522 18.4846 up up correct
BCE-PB.TO BCE Inc 20260713 0 21.05 21.05 21 21 1000 21 down up incorrect
BCE-PC.TO BCE Inc 20260713 0 21.28 21.32 21.25 21.25 7900 21.25 down up incorrect
BCE-PD.TO BCE Inc 20260713 0 20.99 21 20.99 21 405 21 up down incorrect
BCE-PE.TO BCE Inc 20260713 0 20.93 20.93 20.93 20.93 0 20.93
BCE-PF.TO BCE Inc 20260713 0 23.18 23.18 23.09 23.16 3200 23.16 down down correct
BCE-PG.TO BCE Inc 20260713 0 22.95 22.95 22.95 22.95 400 22.95
BCE-PH.TO BCE Inc 20260713 0 21.06 21.06 21.06 21.06 0 21.06
BCE-PI.TO BCE Inc 20260713 0 22.05 22.16 22.05 22.1 1800 22.1 up up correct
BCE-PJ.TO BCE Inc 20260713 0 22 22 22 22 100 22
BCE-PK.TO BCE Inc 20260713 0 22.33 22.38 22.33 22.34 2700 22.34 up up correct
BCE-PL.TO BCE Inc 20260713 0 21.19 21.19 21.19 21.19 0 21.19
BCE-PM.TO BCE Inc 20260713 0 22.66 22.69 22.66 22.68 1800 22.68 up up correct
BCE-PQ.TO BCE Inc 20260713 0 25.54 25.54 25.54 25.54 0 25.54
BCE-PR.TO BCE Inc 20260713 0 21.34 21.34 21.34 21.34 100 21.34
BCE-PS.TO BCE Inc 20260713 0 21.51 21.51 21.51 21.51 0 21.51
BCE-PT.TO BCE Inc 20260713 0 21.6 21.67 21.57 21.66 1300 21.66 up up correct
BCE-PZ.TO BCE Inc 20260713 0 22.14 22.14 22.11 22.11 1650 22.11 down down correct
BCE.TO BCE Inc 20260713 0 30.49 30.73 30.37 30.4 4202800 30.4 down up incorrect
BDGI.TO Badger Infrastructure Solutions Ltd 20260713 0 91.86 92.14 89.75 91.61 116000 91.61 down down correct
BDI.TO Black Diamond Group Limited 20260713 0 18.93 19.1 18.65 18.82 101400 18.82 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20260713 0 25.55 25.74 25.55 25.57 1000 25.57 up up correct
BDT.TO Bird Construction Inc 20260713 0 67.43 69.28 66.95 68.29 214900 68.29 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260713 0 66.15 67.07 66.15 66.67 125604 66.67 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260713 0 26.03 26.18 26.03 26.18 2689 25.8025 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260713 0 45.74 45.74 44.81 45.11 604087 45.11 down down correct
BEPC.TO Brookfield Renewable Corporation 20260713 0 49.58 49.64 48.39 48.42 282300 48.42 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260713 0 15.95 15.95 15.89 15.9 1900 15.9 down down correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260713 0 32.35 32.35 32.35 32.35 100 32.35
BFIN.TO Brompton North American Financials Dividend ETF 20260713 0 29.39 29.39 29.39 29.39 0 29.39
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260713 0 38.26 38.26 38.26 38.26 0 38.26
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260713 0 7.1 7.1 6.97 6.99 9400 6.99 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260713 0 37.67 37.67 37.67 37.67 0 37.67
BGU.TO Bristol Gate Concentrated US Equity ETF 20260713 0 53.31 53.39 53.31 53.39 600 53.39 up down incorrect
BHC.TO Bausch Health Companies Inc 20260713 0 6.75 6.91 6.75 6.88 261300 6.88 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260713 0 26.01 26.1 26.01 26.1 1053 26.1 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260713 0 26.05 26.05 26.05 26.05 800 26.05
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260713 0 53.27 53.78 53 53.23 178664 53.23 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260713 0 56.18 56.49 55.7 55.76 170900 55.76 down down correct
BIR.TO Birchcliff Energy Ltd 20260713 0 6.33 6.41 6.25 6.39 617300 6.39 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20260713 0 18.45 18.45 18.08 18.08 800 18.08 down down correct
BITC.TO Ninepoint Bitcoin ETF 20260713 0 25.61 25.61 25.59 25.59 160 25.59 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260713 0 26.38 26.7 26.2 26.51 33000 26.51 up up correct
BK-PA.TO BK-PA 20260713 0 10.34 10.36 10.32 10.34 78786 10.34
BK.TO Canadian Banc Corp 20260713 0 16.96 17.1 16.95 17.05 193100 17.05 up up correct
BKI.TO Black Iron Inc 20260713 0 0.12 0.13 0.12 0.12 83400 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260713 0 46.34 46.34 46.34 46.34 0 46.34
BLDP.TO Ballard Power Systems Inc 20260713 0 4.3 4.3 4.15 4.2 916000 4.2 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260713 0 27.42 27.42 27.42 27.42 0 27.42
BLX.TO Boralex Inc 20260713 0 37.07 37.08 37.04 37.05 182500 37.05 down down correct
BMO-PE.TO Bank of Montreal 20260713 0 27.12 27.18 27.1 27.15 6700 27.15 up down incorrect
BMO.TO Bank of Montreal 20260713 0 253.63 254.7 251.46 252.99 2530200 252.99 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260713 0 17.71 17.71 17.65 17.67 18900 17.67 down down correct
BNE.TO Bonterra Energy Corp 20260713 0 5.4 5.62 5.28 5.62 117800 5.62 up up correct
BNG.TO Bengal Energy Ltd 20260713 0 0.03 0.03 0.02 0.02 41400 0.02 down down correct
BNK-PA.TO Big Banc Split Corp 20260713 0 10.75 10.89 10.75 10.89 900 10.89 up up correct
BNS.TO The Bank of Nova Scotia 20260713 0 123.83 124.75 123.56 124.47 2843100 124.47 up up correct
BOS.TO AirBoss of America Corp 20260713 0 6.89 6.89 6.61 6.8 11200 6.8 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260713 0 23.99 23.99 23.4 23.54 81327 23.4123 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260713 0 21.3 21.4 21.25 21.34 2800 21.34 up up correct
BPO-PE.TO BPO-PE 20260713 0 24.34 24.4 24.1 24.18 88300 24.18 down down correct
BPO-PG.TO BPO-PG 20260713 0 24.21 24.21 24.11 24.2 21600 24.2 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260713 0 22.6 22.6 21.5 21.66 11580 21.66 down down correct
BPO-PN.TO Brookfield Office Properties Inc 20260713 0 21.63 21.65 21.34 21.34 4200 21.34 down up incorrect
BPO-PP.TO Brookfield Office Properties Inc 20260713 0 20.58 20.6 20.58 20.58 1000 20.58
BPO-PR.TO BPO-PR 20260713 0 24 24.16 24 24.13 18900 24.13 up up correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260713 0 22.61 22.9 22.61 22.82 3953 22.82 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260713 0 12.7 12.7 12.7 12.7 200 12.7
BPO-PX.TO Brookfield Office Properties Inc 20260713 0 12.69 12.7 12.69 12.7 700 12.7 up up correct
BPO-PY.TO Brookfield Office Properties Inc 20260713 0 12.51 12.51 12.51 12.51 0 12.51
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260713 0 22.35 22.35 22.35 22.35 0 22.35
BPS-PA.TO BPS-PA 20260713 0 25.26 25.26 25.26 25.26 100 25.26
BPS-PB.TO BPS-PB 20260713 0 25 25.03 25 25.03 2379 25.03 up down incorrect
BPS-PC.TO BPS-PC 20260713 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260713 0 25.1 25.1 25.1 25.1 0 25.1
BR.TO Big Rock Brewery Inc 20260713 0 0.67 0.67 0.67 0.67 0 0.67
BRAG.TO Bragg Gaming Group Inc 20260713 0 2.75 2.82 2.55 2.55 11300 2.55 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20260713 0 13.31 13.5 13.26 13.46 8500 13.46 up up correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260713 0 24.15 24.29 24.02 24.12 5200 23.8005 down down correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260713 0 22.6 22.65 22.6 22.65 3500 22.3392 up up correct
BRF-PC.TO BRF-PC 20260713 0 26.4 26.41 26.4 26.4 637 25.9962
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260713 0 22.78 22.86 22.78 22.83 900 22.5191 up down incorrect
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260713 0 23.32 23.35 22.85 22.85 3700 22.5389 down down correct
BRY.TO Bri-Chem Corp 20260713 0 0.31 0.31 0.3 0.31 29800 0.31
BSKT.TO Manulife Smart Core Bond ETF 20260713 0 8.66 8.66 8.635 8.65 13900 8.65 down down correct
BSX.TO Belo Sun Mining Corp 20260713 0 1.03 1.06 1 1.01 191400 1.01 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260713 0 3.88 3.88 3.83 3.86 104778 3.86 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20260713 0 12.25 12.34 12.15 12.34 99500 12.34 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260713 0 11.05 11.05 10.94 10.95 34400 10.95 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260713 0 10.97 11.04 10.85 10.935 110800 10.935 down down correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260713 0 13.7 13.79 13.62 13.68 4100 13.68 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260713 0 12.88 12.92 12.72 12.815 74200 12.815 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260713 0 11.45 11.48 11.38 11.38 4738 11.38 down down correct
BTE.TO Baytex Energy Corp 20260713 0 5.89 6.05 5.84 5.97 3720500 5.97 up up correct
BTO.TO B2Gold Corp 20260713 0 5.38 5.4 5.3 5.35 2116300 5.35 down down correct
BU.TO Burcon NutraScience Corporation 20260713 0 1.9 1.91 1.9 1.9 3300 1.9
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260713 0 10.105 10.105 10.105 10.105 667 10.105
BYD.TO Boyd Group Services Inc 20260713 0 137.53 139.49 136.04 136.04 29000 136.04 down down correct
BYL.TO Baylin Technologies Inc 20260713 0 0.31 0.31 0.29 0.3 168600 0.3 down down correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260713 0 19.93 19.93 19.9 19.91 16300 19.91 down down correct
CAE.TO CAE Inc 20260713 0 36.26 36.4 35.01 35.24 1383500 35.24 down up incorrect
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260713 0 44.14 44.14 44.14 44.14 0 44.14
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260713 0 47.5 47.5 47.46 47.46 2100 47.46 down down correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260713 0 20.53 20.53 20.53 20.53 0 20.53
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260713 0 17.13 17.13 17.13 17.13 0 17.13
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260713 0 14.67 14.72 14.65 14.72 2200 14.72 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260713 0 35.02 35.56 35.02 35.42 486781 35.42 up up correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260713 0 29.14 29.24 28.84 28.86 4700 28.86 down down correct
CAS.TO Cascades Inc 20260713 0 11.71 11.83 11.65 11.79 143200 11.79 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260713 0 17.99 17.99 17.94 17.94 7100 17.94 down up incorrect
CBND.TO Manulife Smart Corporate Bond ETF 20260713 0 9.195 9.195 9.18 9.18 4600 9.18 down up incorrect
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260713 0 18.44 18.44 18.41 18.41 21900 18.41 down down correct
CCA.TO Cogeco Communications Inc 20260713 0 63.55 64.37 63.55 63.94 138700 63.94 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260713 0 18.01 18.01 17.98 18 42451 18 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20260713 0 38.37 38.38 38.23 38.24 2500 38.24 down down correct
CCL-B.TO CCL Industries Inc 20260713 0 90.14 91.16 89.14 89.32 380500 89.32 down down correct
CCM.TO Canagold Resources Ltd 20260713 0 0.51 0.52 0.51 0.52 10500 0.52 up up correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260713 0 18.11 18.11 18.11 18.11 2805 18.11
CCO.TO Cameco Corporation 20260713 0 133.21 134 126.27 127.67 1714200 127.67 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260713 0 17.75 17.75 17.75 17.75 600 17.75
CCS-PC.TO CCS-PC 20260713 0 22.97 23.06 22.9 23 6600 23 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260713 0 21.73 21.78 21.67 21.75 30200 21.75 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260713 0 17.21 17.21 17.21 17.21 0 17.21
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260713 0 16.99 16.99 16.99 16.99 0 16.99
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260713 0 16.3 16.3 16.3 16.3 0 16.3
CEF-U.TO Sprott Physical Gold and Silver Trust 20260713 0 40.43 40.43 39.64 39.74 4300 39.74 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260713 0 57.21 57.28 56 56.39 18100 56.39 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260713 0 28.97 28.97 28.93 28.93 200 28.93 down down correct
CEU.TO CES Energy Solutions Corp 20260713 0 16.61 16.72 16.51 16.65 344200 16.65 up down incorrect
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260713 0 35.66 35.7 35.3 35.52 205300 35.52 down down correct
CF-PA.TO Canaccord Genuity Group Inc 20260713 0 23.73 23.73 23.62 23.71 3300 23.71 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20260713 0 25.1 25.1 25.05 25.05 2500 25.05 down up incorrect
CF.TO Canaccord Genuity Group Inc 20260713 0 14.69 14.79 14.37 14.4 257000 14.4 down down correct
CFF.TO Conifex Timber Inc 20260713 0 0.14 0.14 0.14 0.14 7100 0.14
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260713 0 16.51 16.51 16.51 16.51 300 16.51
CFP.TO Canfor Corporation 20260713 0 13.6 13.69 13.38 13.47 53900 13.47 down down correct
CFW.TO Calfrac Well Services Ltd 20260713 0 6.2 6.38 6.1 6.31 102200 6.31 up up correct
CG.TO Centerra Gold Inc 20260713 0 22.66 22.93 22.13 22.45 568200 22.45 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260713 0 31.48 31.48 31.48 31.48 0 31.48
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260713 0 17.31 17.31 17.27 17.27 20100 17.27 down up incorrect
CGG.TO China Gold International Resources Corp. Ltd 20260713 0 25.07 25.07 24.52 24.8 11800 24.8 down up incorrect
CGI.TO Canadian General Investments Limited 20260713 0 53 53 52.51 52.6 1600 52.6 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260713 0 48.1 48.1 47.13 47.31 36600 47.31 down down correct
CGL.TO iShares Gold Bullion ETF 20260713 0 30.94 30.94 30.31 30.43 110200 30.43 down down correct
CGLO.TO CIBC Global Growth ETF 20260713 0 33.11 33.11 33.02 33.02 2600 33.02 down down correct
CGO.TO Cogeco Inc 20260713 0 63 63.44 62.6 62.97 10400 62.97 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260713 0 33.62 33.62 33.6 33.6 500 33.6 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260713 0 26.09 26.09 26.05 26.05 1000 26.05 down down correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260713 0 23.18 23.18 23.18 23.18 0 23.18
CGX.TO Cineplex Inc 20260713 0 11.8 11.86 11.68 11.77 142700 11.77 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260713 0 16.39 16.39 16.07 16.23 67100 16.23 down down correct
CGY.TO Calian Group Ltd 20260713 0 80.64 80.81 79.86 80.34 13000 80.34 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260713 0 16.49 16.95 16.49 16.77 162598 16.77 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260713 0 29.53 29.54 29.5 29.5 765 29.5 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260713 0 16.44 16.61 16.335 16.55 528300 16.55 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260713 0 88.66 88.8 86.55 86.83 62000 86.83 down down correct
CHR.TO Chorus Aviation Inc 20260713 0 23.96 24.31 23.58 23.76 45700 23.76 down down correct
CIA.TO Champion Iron Limited 20260713 0 3.9 3.93 3.84 3.93 817700 3.93 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260713 0 76.06 76.06 74.48 75.45 30700 75.45 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260713 0 19.1 19.16 19.1 19.11 9500 19.11 up up correct
CIEI.TO CIBC International Equity Index ETF 20260713 0 31.89 31.89 31.74 31.74 5300 31.74 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260713 0 31 31.085 30.76 30.81 3600 30.81 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260713 0 72.94 73.04 72.42 72.46 34700 72.46 down down correct
CIGI.TO Colliers International Group Inc 20260713 0 138.09 140.42 136.07 136.94 67800 136.94 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260713 0 34.43 34.43 34.43 34.43 300 34.43
CINT.TO CIBC International Equity ETF 20260713 0 25.08 25.08 25.08 25.08 0 25.08
CINV.TO CI Global Alpha Innovation ETF 20260713 0 37.52 37.52 37.38 37.38 400 37.38 down down correct
CIU-PA.TO CIU-PA 20260713 0 21.42 21.42 21.42 21.42 175 21.42
CIU-PC.TO CIU-PC 20260713 0 20.63 20.63 20.63 20.63 0 20.63
CJ.TO Cardinal Energy Ltd 20260713 0 10.73 10.92 10.64 10.89 1223600 10.89 up up correct
CJR-B.TO Corus Entertainment Inc 20260713 0 0.04 0.04 0.03 0.03 662500 0.03 down down correct
CJT.TO Cargojet Inc 20260713 0 87.32 88.23 86.49 86.97 103500 86.97 down down correct
CKI.TO Clarke Inc 20260713 0 23.5 23.6 23 23.47 1200 23.47 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260713 0 17.55 17.55 17.52 17.53 3400 17.53 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260713 0 17.39 17.39 17.35 17.36 2500 17.36 down down correct
CLML.TO CI Global Climate Leaders Fund 20260713 0 53.77 54.65 52.62 52.74 17300 52.74 down down correct
CLS.TO Celestica Inc 20260713 0 495.01 513.33 480.01 488.52 258900 488.52 down down correct
CM-PS.TO CM-PS 20260713 0 25.8 25.99 25.76 25.92 4100 25.92 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260713 0 167.1 167.78 165.38 165.97 2315700 165.97 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260713 0 36.14 36.14 36.09 36.12 300 36.12 down down correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260713 0 47 47.04 46.76 46.76 500 46.76 down up incorrect
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260713 0 18.92 18.92 18.92 18.92 0 18.92
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260713 0 18.1 18.1 18.1 18.1 0 18.1
CMDO.TO CI Alternative Diversified Opportunities Fund 20260713 0 20.08 20.08 20.08 20.08 0 20.08
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260713 0 19.69 19.69 19.69 19.69 0 19.69
CMG.TO Computer Modelling Group Ltd 20260713 0 3.93 4.01 3.9 3.9 152800 3.9 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260713 0 46.87 46.95 46.5 46.52 3600 46.52 down down correct
CMR.TO iShares Premium Money Market ETF 20260713 0 50.05 50.06 50.05 50.06 95100 50.06 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260713 0 36.66 36.66 36.66 36.66 0 36.66
CNQ.TO Canadian Natural Resources Limited 20260713 0 59.9 61.31 59.84 60.95 18756400 60.95 up up correct
CNR.TO Canadian National Railway Company 20260713 0 177.8 178.4 176.32 177.53 1162600 177.53 down down correct
CNT.TO Century Global Commodities Corporation 20260713 0 0.12 0.12 0.1 0.1 256000 0.1 down down correct
COMM.TO BMO Global Communications Index ETF 20260713 0 49.65 49.82 49.61 49.67 1500 49.67 up up correct
COW.TO iShares Global Agriculture Index ETF 20260713 0 72.89 72.89 72.89 72.89 700 72.89
CP.TO Canadian Pacific Railway Limited 20260713 0 128.19 129.55 127.79 129.34 775300 129.34 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20260713 0 17 17.01 16.64 16.9 17900 16.9 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260713 0 17.86 17.86 17.86 17.86 5900 17.86
CPX-PA.TO CPX-PA 20260713 0 23.8 23.8 23.71 23.75 3400 23.75 down down correct
CPX-PC.TO CPX-PC 20260713 0 26.33 26.4 26.33 26.4 784 26.4 up up correct
CPX-PE.TO CPX-PE 20260713 0 25.99 26 25.95 25.95 500 25.95 down down correct
CPX.TO Capital Power Corporation 20260713 0 74.73 74.74 73.41 73.76 544200 73.76 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260713 0 1.44 1.525 1.44 1.5 87300 1.5 up down incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260713 0 20.99 20.99 20.99 20.99 0 20.99
CRED.TO CI Alternative Investment Grade Credit Fund 20260713 0 20.2 20.2 20.2 20.2 0 20.2
CRON.TO Cronos Group Inc 20260713 0 3.86 3.935 3.86 3.92 77100 3.92 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260713 0 17.74 17.88 17.68 17.78 154816 17.78 up up correct
CRRX.TO CareRx Corporation 20260713 0 3.5 3.5 3.45 3.45 6400 3.45 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260713 0 18.5 18.65 18.48 18.58 221500 18.58 up up correct
CRWN.TO Crown Capital Partners Inc 20260713 0 1.69 1.69 1.69 1.69 100 1.69
CS.TO Capstone Mining Corp 20260713 0 12.78 12.89 12.54 12.62 4103000 12.62 down down correct
CSAV.TO CI High Interest Savings ETF 20260713 0 50.06 50.07 50.06 50.06 16000 50.06
CSE-PA.TO Capstone Infrastructure Corporation 20260713 0 22.89 22.9 22.76 22.76 1650 22.5286 down down correct
CSH-UN.TO Chartwell Retirement Residences 20260713 0 22.92 23.19 22.9 22.95 201406 22.95 up up correct
CSU.TO Constellation Software Inc 20260713 0 2803.02 2871.91 2775.45 2855.53 67099 2855.53 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260713 0 15.9 15.9 15.63 15.79 5700 15.79 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260713 0 15.45 15.45 15.24 15.24 800 15.24 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260713 0 192 193.56 190.01 190.53 235000 190.53 down down correct
CTC.TO Canadian Tire Corporation Limited 20260713 0 211 212 211 212 900 212 up up correct
CTF-UN.TO Citadel Income Fund 20260713 0 3.18 3.25 3.18 3.25 1648 3.25 up up correct
CU-PC.TO CU-PC 20260713 0 25.165 25.165 25.09 25.09 200 25.09 down down correct
CU-PD.TO CU-PD 20260713 0 22.62 22.62 22.62 22.62 101 22.62
CU-PE.TO Canadian Utilities Limited 20260713 0 22.55 22.55 22.55 22.55 400 22.55
CU-PF.TO Canadian Utilities Limited 20260713 0 21.1 21.1 21.05 21.05 400 21.05 down down correct
CU-PG.TO CU-PG 20260713 0 20.8 20.825 20.8 20.825 550 20.825 up up correct
CU-PH.TO Canadian Utilities Limited 20260713 0 24.4 24.4 24.4 24.4 0 24.4
CU.TO Canadian Utilities Limited 20260713 0 52.65 53.21 52.58 52.91 528700 52.91 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260713 0 60.14 60.14 59.75 59.81 1400 59.81 down up incorrect
CUEI.TO CIBC U.S. Equity Index ETF 20260713 0 42.13 42.13 41.92 41.92 2500 41.92 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260713 0 14.23 14.45 14.23 14.45 1500 14.45 up up correct
CVD.TO iShares Convertible Bond Index ETF 20260713 0 18.3 18.3 18.3 18.3 600 18.3
CVE.TO Cenovus Energy Inc 20260713 0 38.02 39.39 38 39.12 6883100 39.12 up down incorrect
CVG.TO Clairvest Group Inc 20260713 0 77.5 77.5 77.5 77.5 0 77.5
CWEB.TO Charlotte's Web Holdings Inc 20260713 0 0.45 0.45 0.28 0.37 781600 0.37 down down correct
CWL.TO The Caldwell Partners International Inc 20260713 0 1.16 1.16 1.15 1.16 3700 1.1445
CWW.TO iShares Global Water Index ETF 20260713 0 67.89 67.9 67.89 67.9 500 67.9 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260713 0 10.65 10.7 10.65 10.7 2800 10.7 up up correct
CXI.TO Currency Exchange International Corp 20260713 0 29.11 30.08 29.11 30 1600 30 up up correct
CYB.TO Cymbria Corporation 20260713 0 90 90 89.7 89.8 2900 89.8 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260713 0 86.64 86.64 86.64 86.64 0 86.64
CYBR-U.TO Evolve Cyber Security Index Fund 20260713 0 85.01 85.01 85.01 85.01 0 85.01
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260713 0 68.7 70.23 68.7 70.23 500 70.23 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260713 0 26.96 27.06 26.96 27.05 5100 27.05 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260713 0 18.76 19.45 18.76 19.11 40500 19.11 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260713 0 39.43 39.43 39.43 39.43 0 39.43
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260713 0 32.77 32.77 32.63 32.63 800 32.63 down down correct
DBM.TO Doman Building Materials Group Ltd 20260713 0 11.1 11.37 11.09 11.37 162100 11.37 up up correct
DBO.TO D-BOX Technologies Inc 20260713 0 1.13 1.13 1.05 1.07 830000 1.07 down down correct
DC-A.TO Dundee Corporation 20260713 0 3.65 3.71 3.5 3.58 258700 3.58 down down correct
DCBO.TO Docebo Inc 20260713 0 26.44 27.25 26.36 27.02 39400 27.02 up down incorrect
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260713 0 18.51 18.51 18.49 18.49 23800 18.4305 down down correct
DCM.TO DATA Communications Management Corp 20260713 0 2.43 2.73 2.12 2.43 944200 2.43
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260713 0 22.69 22.69 22.69 22.69 0 22.4672
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260713 0 19.07 19.07 19.04 19.04 1700 18.9717 down down correct
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260713 0 17.8 17.8 17.8 17.8 0 17.729
DF-PA.TO DF-PA 20260713 0 11 11 11 11 4801 11
DF.TO Dividend 15 Split Corp. II 20260713 0 9.23 9.26 9.2 9.23 63900 9.23
DFN-PA.TO DFN-PA 20260713 0 10.78 10.78 10.78 10.78 118395 10.78
DFN.TO Dividend 15 Split Corp 20260713 0 9.22 9.24 9.18 9.22 461300 9.22
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260713 0 65.05 65.05 64.81 64.81 1200 64.81 down up incorrect
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260713 0 55.46 55.71 55.4 55.67 13700 55.67 up down incorrect
DGS-PA.TO DGS-PA 20260713 0 10.78 10.78 10.78 10.78 23788 10.78
DGS.TO Dividend Growth Split Corp 20260713 0 8.79 8.79 8.75 8.77 173700 8.77 down down correct
DHT-U.TO DRI Healthcare Trust 20260713 0 12.73 12.73 12.73 12.73 0 12.73
DHT-UN.TO DRI Healthcare Trust 20260713 0 18.66 18.71 18.3 18.3 31400 18.3 down down correct
DIAM.TO Star Diamond Corporation 20260713 0 0.03 0.03 0.03 0.03 39600 0.03
DII-B.TO Dorel Industries Inc 20260713 0 1.74 1.74 1.64 1.65 45800 1.65 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260713 0 14.2 14.36 14.18 14.34 656021 14.34 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260713 0 44.08 44.09 44.08 44.09 600 44.09 up up correct
DIV.TO Diversified Royalty Corp 20260713 0 4.62 4.64 4.51 4.54 872100 4.516 down up incorrect
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260713 0 18.12 18.12 18.12 18.12 0 18.12
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260713 0 10.1 10.11 10.1 10.1 1109543 10.1
DLR.TO Horizons US Dollar Currency ETF 20260713 0 14.28 14.31 14.28 14.31 1407600 14.31 up up correct
DML.TO Denison Mines Corp 20260713 0 4.53 4.53 4.25 4.3 5158300 4.3 down down correct
DND.TO Dye & Durham Limited 20260713 0 1.23 1.4 1.21 1.33 465500 1.33 up up correct
DNG.TO Dynacor Gold Mines Inc 20260713 0 6.01 6.24 5.96 6.24 120400 6.24 up up correct
DOL.TO Dollarama Inc 20260713 0 185 188.7 185 186.31 640600 186.31 up up correct
DOO.TO BRP Inc 20260713 0 83.61 84.71 83.41 83.46 145600 83.46 down down correct
DPM.TO Dundee Precious Metals Inc 20260713 0 48.41 48.91 46.76 47 479400 47 down up incorrect
DR.TO Medical Facilities Corporation 20260713 0 18.2 18.2 18 18.01 21300 18.01 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260713 0 18.69 18.69 18.69 18.69 1000 18.6029
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260713 0 45.59 45.64 45.45 45.5 8602 45.5 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260713 0 33.25 33.25 32.99 33.01 2232 33.01 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260713 0 33.19 33.19 32.67 32.67 1300 32.67 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260713 0 44 44 43.84 43.84 348 43.84 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260713 0 48.41 48.41 48.41 48.41 0 48.41
DRM.TO Dream Unlimited Corp 20260713 0 18.93 19.15 18.86 19.12 25200 19.12 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260713 0 45.35 45.35 45.3 45.3 600 45.3 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260713 0 36.33 36.33 36.29 36.29 400 36.29 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260713 0 29.45 29.45 29.45 29.45 0 29.45
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260713 0 56.27 56.27 56.11 56.11 1108 56.11 down down correct
DRT.TO DIRTT Environmental Solutions Ltd 20260713 0 0.84 0.88 0.81 0.84 64700 0.84
DRX.TO ADF Group Inc 20260713 0 17.67 17.96 17.5 17.61 61200 17.61 down down correct
DS.TO Dividend Select 15 Corp 20260713 0 8.28 8.28 8.19 8.2 3200 8.2 down down correct
DSG.TO The Descartes Systems Group Inc 20260713 0 102.59 104.36 101.53 103 226700 103 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260713 0 17.77 17.77 17.77 17.77 600 17.77
DXC.TO Dynamic Active Canadian Dividend ETF 20260713 0 49.81 50.02 49.76 49.8 6500 49.8 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260713 0 18.31 18.31 18.31 18.31 0 18.31
DXF.TO Dynamic Active Global Financial Services ETF 20260713 0 54.43 54.59 54.43 54.59 200 54.59 up up correct
DXG.TO Dynamic Active Global Dividend ETF 20260713 0 92.34 92.68 92.11 92.235 4300 92.235 down down correct
DXIF.TO Dynamic Active International ETF 20260713 0 34.56 34.79 34.56 34.79 800 34.79 up up correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260713 0 26.81 26.96 26.81 26.96 300 26.96 up up correct
DXO.TO Dynamic Active Crossover Bond ETF 20260713 0 19.6 19.6 19.48 19.48 2800 19.48 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20260713 0 26.91 26.91 26.69 26.73 12300 26.73 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260713 0 25.98 25.98 25.98 25.98 100 25.98
DXT.TO Dexterra Group Inc 20260713 0 14 14.43 14 14.32 56600 14.32 up down incorrect
DXU.TO Dynamic Active U.S. Dividend ETF 20260713 0 87.13 87.13 86.93 86.93 700 86.93 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260713 0 19.72 19.74 19.72 19.73 9718 19.73 up up correct
DXW.TO Dynamic Active International Dividend ETF 20260713 0 28.42 28.42 28.42 28.42 0 28.42
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260713 0 14.12 14.12 14.12 14.12 0 14.12
DYA.TO dynaCERT Inc 20260713 0 0.125 0.13 0.125 0.125 7926 0.125
E.TO Enterprise Group Inc 20260713 0 1.49 1.55 1.49 1.54 522400 1.54 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260713 0 48.16 48.16 48.16 48.16 0 48.16
EBIT-U.TO Bitcoin ETF 20260713 0 21.77 21.92 21.7 21.89 2225 21.89 up up correct
EBIT.TO Bitcoin ETF CAD 20260713 0 30.8 30.98 30.48 30.68 19200 30.68 down down correct
ECO.TO EcoSynthetix Inc 20260713 0 2.95 3.04 2.95 2.98 23300 2.98 up up correct
EDGE-U.TO Evolve Innovation Index Fund 20260713 0 26.83 26.83 26.83 26.83 0 26.83
EDGE.TO Evolve Innovation Index Fund 20260713 0 50.2 50.2 50.2 50.2 300 50.2
EDGF.TO Brompton European Dividend Growth ETF 20260713 0 11.72 11.72 11.67 11.67 2402 11.67 down down correct
EDR.TO Endeavour Silver Corp 20260713 0 11.21 11.33 10.93 11.09 979300 11.09 down down correct
EDT.TO Spectral Medical Inc 20260713 0 1.38 1.38 1.33 1.33 32395 1.33 down down correct
EDV.TO Endeavour Mining plc 20260713 0 68.69 68.69 66.4 67.23 220400 67.23 down down correct
EFN.TO Element Fleet Management Corp 20260713 0 29.82 30.35 29.7 30.13 676800 30.13 up up correct
EFR.TO Energy Fuels Inc 20260713 0 19.03 19.07 18.28 18.49 346600 18.49 down down correct
EFX.TO Enerflex Ltd 20260713 0 33.98 34.54 33.64 33.76 612800 33.76 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260713 0 28.37 28.37 28.37 28.37 0 28.37
EGLX.TO Enthusiast Gaming Holdings Inc 20260713 0 0.06 0.065 0.06 0.06 9400 0.06
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260713 0 39.65 39.65 39.65 39.65 0 39.65
EIF.TO Exchange Income Corporation 20260713 0 130.72 130.72 126.96 128.47 181500 128.47 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260713 0 25.36 25.36 25.34 25.34 1600 25.34 down down correct
EIT-PB.TO Canoe EIT Income Fund 20260713 0 25.45 25.45 25.45 25.45 0 25.45
EIT-UN.TO Canoe EIT Income Fund 20260713 0 17.54 17.54 17.47 17.52 97839 17.4213 down down correct
ELD.TO Eldorado Gold Corporation 20260713 0 42.05 42.39 40.98 41.25 686200 41.25 down down correct
ELEF.TO Silver Elephant Mining Corp 20260713 0 0.14 0.14 0.12 0.12 481100 0.12 down down correct
ELF-PF.TO ELF-PF 20260713 0 23.7 23.7 23.7 23.7 0 23.7
ELF-PG.TO ELF-PG 20260713 0 21.4 21.4 21.4 21.4 0 21.4
ELF-PH.TO E-L Financial Corporation Limited 20260713 0 24.24 24.25 24.18 24.18 500 24.18 down down correct
ELF.TO E-L Financial Corporation Limited 20260713 0 16.84 16.91 16.77 16.78 23100 16.78 down down correct
ELR.TO Eastern Platinum Limited 20260713 0 0.32 0.32 0.31 0.31 106800 0.31 down up incorrect
EMA-PA.TO Emera Incorporated 20260713 0 22.57 22.59 22.48 22.5 4400 22.5 down down correct
EMA-PC.TO Emera Incorporated 20260713 0 25.9 25.9 25.9 25.9 300 25.9
EMA-PE.TO EMA-PE 20260713 0 21.23 21.23 21.23 21.23 0 21.23
EMA-PF.TO Emera Incorporated 20260713 0 25.9 25.9 25.9 25.9 100 25.9
EMA-PH.TO Emera Incorporated 20260713 0 26.33 26.33 26.2 26.25 1800 26.25 down down correct
EMA.TO Emera Incorporated 20260713 0 75.52 76.32 75.09 76.08 1136900 76.08 up up correct
EMP-A.TO Empire Company Limited 20260713 0 49.07 50.23 49.07 50.22 650700 49.9702 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260713 0 42.67 42.76 42.63 42.75 8700 42.75 up up correct
ENB-PA.TO ENB-PA 20260713 0 24.9 25 24.9 24.92 911 24.92 up up correct
ENB-PB.TO ENB-PB 20260713 0 23.7 23.74 23.7 23.73 1505 23.73 up up correct
ENB-PD.TO Enbridge Inc 20260713 0 23.71 23.76 23.7 23.76 5500 23.76 up up correct
ENB-PF.TO ENB-PF 20260713 0 24.18 24.31 24.15 24.31 46120 24.31 up up correct
ENB-PFA.TO Enbridge Inc 20260713 0 24.5 24.56 24.5 24.53 2129 24.53 up up correct
ENB-PFC.TO Enbridge Inc 20260713 0 24.44 24.51 24.44 24.5 53401 24.5 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260713 0 24.4 24.4 24.32 24.4 5000 24.4
ENB-PFG.TO Enbridge Inc 20260713 0 24.6 24.66 24.6 24.66 11100 24.66 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260713 0 26.49 26.75 26.44 26.65 19240 26.65 up up correct
ENB-PFU.TO Enbridge Inc 20260713 0 24.8 24.83 24.8 24.83 1120 24.83 up up correct
ENB-PFV.TO Enbridge Inc 20260713 0 25.4 25.4 25.4 25.4 600 25.4
ENB-PH.TO ENB-PH 20260713 0 24.37 24.38 24.27 24.3 17600 24.3 down down correct
ENB-PJ.TO Enbridge Inc 20260713 0 24.85 24.9 24.81 24.9 4300 24.9 up up correct
ENB-PN.TO ENB-PN 20260713 0 25.5 25.64 25.45 25.63 13880 25.63 up up correct
ENB-PP.TO Enbridge Inc 20260713 0 24.7 24.7 24.7 24.7 25600 24.7
ENB-PT.TO ENB-PT 20260713 0 25.15 25.43 25.15 25.38 18261 25.38 up up correct
ENB-PV.TO Enbridge Inc 20260713 0 25.3 25.34 25.3 25.34 900 25.34 up up correct
ENB-PY.TO Enbridge Inc 20260713 0 23.36 23.44 23.36 23.44 1400 23.44 up up correct
ENB.TO Enbridge Inc 20260713 0 78 78.24 77.44 77.97 2415100 77.97 down down correct
ENGH.TO Enghouse Systems Limited 20260713 0 16.47 16.67 16.47 16.58 213502 16.58 up up correct
ENS-PA.TO E Split Corp 20260713 0 11 11.04 11 11.03 1200 11.03 up up correct
ENS.TO E Split Corp 20260713 0 18.9 18.92 18.7 18.76 12800 18.76 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260713 0 9.47 9.47 8.82 9.09 37000 9.09 down up incorrect
EQB.TO Equitable Group Inc 20260713 0 138 139.43 136.21 137.26 85000 137.26 down up incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260713 0 36.76 36.84 36.62 36.66 13773 36.66 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260713 0 32.5 32.6 32.42 32.42 17900 32.42 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260713 0 46.05 46.18 45.94 45.95 68100 45.95 down down correct
EQX.TO Equinox Gold Corp 20260713 0 13.59 13.64 13.185 13.37 3151453 13.37 down down correct
ERD.TO Erdene Resource Development Corporation 20260713 0 5 5.07 4.93 5.05 70300 5.05 up up correct
ERO.TO Ero Copper Corp 20260713 0 35.72 36.58 34.69 34.95 348400 34.95 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260713 0 48.8 48.8 48.64 48.64 7000 48.64 down down correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260713 0 56.07 56.07 55.78 55.78 3400 55.78 down up incorrect
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260713 0 55.95 56.04 55.95 56.04 400 56.04 up down incorrect
ESGB.TO BMO ESG Corporate Bond Index ETF 20260713 0 27.69 27.69 27.64 27.64 3000 27.64 down up incorrect
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260713 0 45.17 45.17 44.79 44.82 1500 44.82 down up incorrect
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260713 0 23.21 23.21 23.18 23.18 700 23.18 down down correct
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260713 0 64.8 64.8 64.8 64.8 0 64.8
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260713 0 55.36 55.36 55.36 55.36 0 55.36
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260713 0 75.49 75.49 75.27 75.27 1100 75.27 down down correct
ESI.TO Ensign Energy Services Inc 20260713 0 3.44 3.49 3.4 3.45 205900 3.45 up up correct
ESM.TO Euro Sun Mining Inc 20260713 0 0.15 0.15 0.14 0.14 228100 0.14 down down correct
ET.TO Evertz Technologies Limited 20260713 0 17.73 17.77 17.5 17.55 24900 17.55 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260713 0 6.59 6.6 6.51 6.58 38500 6.58 down up incorrect
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260713 0 62.11 62.11 62.11 62.11 600 62.11
ETHQ.TO 3iQ CoinShares Ether ETF 20260713 0 9.75 9.84 9.72 9.76 13500 9.76 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260713 0 8.21 8.27 8.13 8.23 15200 8.23 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260713 0 8.89 8.95 8.79 8.9 137000 8.9 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260713 0 19 19 19 19 0 19
EVT.TO Economic Investment Trust Limited 20260713 0 23.75 23.75 23.75 23.75 0 23.75
EXE.TO Extendicare Inc 20260713 0 36.83 37.25 36.7 37.02 253600 37.02 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260713 0 2.7 2.72 2.69 2.69 53000 2.67 down down correct
FAR.TO Foraco International SA 20260713 0 2.69 2.69 2.62 2.63 76000 2.63 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260713 0 17.44 17.44 17.44 17.44 700 17.44
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260713 0 44 44 43.84 43.84 11200 43.84 down down correct
FC.TO Firm Capital Mortgage Investment Corporation 20260713 0 12.15 12.18 12.13 12.16 31800 12.16 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260713 0 40.6 40.62 40.47 40.6 6500 40.6
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260713 0 52.06 52.06 52.06 52.06 0 52.06
FCCV.TO Fidelity Canadian Value Index ETF 20260713 0 23.21 23.31 23.17 23.2 8200 23.2 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260713 0 16.33 16.38 16.33 16.38 3347 16.38 up down incorrect
FCID.TO Fidelity International High Dividend Index ETF 20260713 0 36.57 36.67 36.37 36.5 9800 36.5 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260713 0 28.99 28.99 28.99 28.99 200 28.99
FCIQ.TO Fidelity International High Quality Index ETF 20260713 0 48.76 48.99 48.74 48.75 6600 48.75 down down correct
FCIV.TO Fidelity International Value Index ETF 20260713 0 53.04 53.38 53.04 53.2 24900 53.2 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260713 0 15.61 15.65 15.61 15.65 9507 15.65 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260713 0 65.14 65.14 65.04 65.04 2200 65.04 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20260713 0 23.16 23.44 23.16 23.43 570600 23.43 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260713 0 57.9 57.9 57.9 57.9 600 57.9
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260713 0 44.45 44.45 44.45 44.45 0 44.45
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260713 0 36.83 36.83 36.83 36.83 0 36.83
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260713 0 75.22 75.22 74.69 74.77 4900 74.77 down up incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20260713 0 27.69 27.75 27.63 27.68 76800 27.68 down up incorrect
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260713 0 24.63 24.65 24.63 24.65 492 24.65 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260713 0 31.63 31.63 31.58 31.58 2200 31.58 down down correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260713 0 55.98 55.98 55.98 55.98 0 55.98
FEC.TO Frontera Energy Corporation 20260713 0 8.91 9.1 8.9 8.9 72300 8.9 down down correct
FF.TO First Mining Gold Corp 20260713 0 0.66 0.66 0.61 0.64 2991923 0.64 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260713 0 25.22 25.31 25.22 25.26 20817 25.26 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260713 0 2337.9199 2367.8301 2337.9199 2364.73 31700 2364.73 up down incorrect
FFN-PA.TO FFN-PA 20260713 0 10.74 10.77 10.73 10.75 126361 10.75 up up correct
FFN.TO North American Financial 15 Split Corp 20260713 0 10.9 10.9 10.73 10.78 186100 10.78 down up incorrect
FGO-U.TO CI Enhanced Government Bond ETF 20260713 0 10.51 10.51 10.51 10.51 0 10.51
FGO.TO CI Enhanced Government Bond ETF 20260713 0 9.88 9.88 9.88 9.88 500 9.88
FHC-F.TO First Trust Dow Jones Internet ETF 20260713 0 20.08 20.08 20.07 20.07 400 20.07 down down correct
FHC.TO First Trust Dow Jones Internet ETF 20260713 0 31.63 31.63 31.56 31.56 2234 31.56 down down correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260713 0 76.06 76.06 74.48 75.45 30654 75.45 down down correct
FHE.TO First Trust Indxx NextG ETF 20260713 0 21.18 21.18 20.95 20.95 100 20.95 down down correct
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260713 0 24.97 25.06 24.74 24.74 6772 24.74 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260713 0 65.64 65.64 65.19 65.24 2200 65.24 down down correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260713 0 32.63 32.63 32.63 32.63 0 32.63
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260713 0 47.16 47.16 47.16 47.16 0 47.16
FHI-B.TO CI Health Care Giants Covered Call ETF 20260713 0 13.12 13.12 13.12 13.12 0 13.12
FHI.TO CI Health Care Giants Covered Call ETF 20260713 0 10.97 10.97 10.97 10.97 0 10.97
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260713 0 44 44.09 43.84 44.09 11207 44.09 up up correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260713 0 69.85 69.85 69.39 69.39 1100 69.39 down down correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260713 0 136.43 137.01 136.08 136.08 1100 136.08 down up incorrect
FID265.TO Fidelity Canadian Growth Company Sr B 20260713 0 146.3834 147.4995 146.3834 146.3834 0 146.3834
FIE.TO iShares Canadian Financial Monthly Income ETF 20260713 0 11.45 11.47 11.37 11.41 100500 11.41 down down correct
FIG.TO CI Investment Grade Bond ETF 20260713 0 9.41 9.41 9.41 9.41 400 9.41
FIH-U.TO Fairfax India Holdings Corporation 20260713 0 18.51 18.66 18.17 18.3 27200 18.3 down down correct
FINO.TO Franklin Innovation Active ETF 20260713 0 34.48 34.48 34.48 34.48 0 34.48
FINT.TO First Trust International Capital Strength ETF 20260713 0 36.95 36.98 36.94 36.94 1400 36.94 down down correct
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260713 0 17.98 17.98 17.97 17.97 700 17.97 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260713 0 17.8 17.8 17.77 17.79 2800 17.79 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260713 0 18.59 18.59 18.59 18.59 200 18.59
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260713 0 13.24 13.25 13.24 13.25 400 13.25 up up correct
FLOT-U.TO Purpose Floating Rate Income Fund 20260713 0 5.95 5.95 5.95 5.95 0 5.95
FLOT.TO Purpose Floating Rate Income Fund 20260713 0 6.92 6.92 6.92 6.92 0 6.92
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260713 0 19.26 19.26 19.25 19.26 5200 19.26
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260713 0 63.99 63.99 63.54 63.62 2500 63.62 down down correct
FM.TO First Quantum Minerals Ltd 20260713 0 38.74 39.32 35.62 35.97 3607100 35.97 down down correct
FNV.TO Franco-Nevada Corporation 20260713 0 285.36 289.46 282.33 283.56 422300 283.56 down down correct
FOOD.TO Goodfood Market Corp 20260713 0 0.165 0.165 0.155 0.16 28400 0.16 down down correct
FORA.TO VerticalScope Holdings Inc 20260713 0 2.7 2.73 2.7 2.73 4300 2.73 up down incorrect
FPR.TO CI Preferred Share ETF 20260713 0 26.75 26.75 26.75 26.75 0 26.75
FRU.TO Freehold Royalties Ltd 20260713 0 16.39 16.5 16.23 16.43 875700 16.43 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260713 0 15 15 14.79 14.79 300 14.79 down down correct
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260713 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260713 0 9.57 9.57 9.55 9.55 2700 9.55 down down correct
FSF.TO CI Global Financial Sector ETF 20260713 0 38.28 38.28 38.28 38.28 0 38.28
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260713 0 15.93 15.93 15.93 15.93 0 15.93
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260713 0 39.19 39.19 39.19 39.19 0 39.19
FST.TO First Trust Canadian Capital Strength ETF 20260713 0 77.69 77.69 77.58 77.58 700 77.58 down up incorrect
FSV.TO FirstService Corporation 20260713 0 204.11 205.17 202.23 203.14 58500 203.14 down up incorrect
FSY.TO Forsys Metals Corp 20260713 0 0.48 0.48 0.44 0.44 222400 0.44 down down correct
FSZ.TO Fiera Capital Corporation 20260713 0 5.3 5.33 5.29 5.33 96400 5.33 up up correct
FT.TO Fortune Minerals Limited 20260713 0 0.14 0.14 0.13 0.13 1571900 0.13 down down correct
FTG.TO Firan Technology Group Corporation 20260713 0 23.21 23.76 22.91 23.37 74600 23.37 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260713 0 10.73 10.73 10.73 10.73 78121 10.73
FTN.TO Financial 15 Split Corp 20260713 0 12.54 12.6 12.48 12.52 144200 12.52 down down correct
FTS-PF.TO Fortis Inc 20260713 0 23.48 23.48 23.37 23.37 4275 23.37 down down correct
FTS-PG.TO FTS-PG 20260713 0 25.2 25.25 25.2 25.24 8577 25.24 up up correct
FTS-PH.TO Fortis Inc 20260713 0 20.4 20.4 20.21 20.21 3606 20.21 down down correct
FTS-PI.TO Fortis Inc 20260713 0 19.06 19.06 19.06 19.06 100 19.06
FTS-PJ.TO Fortis Inc 20260713 0 22.85 22.85 22.85 22.85 325 22.85
FTS-PK.TO Fortis Inc Pref Series K 20260713 0 24.79 24.82 24.75 24.75 3700 24.75 down down correct
FTS-PM.TO Fortis Inc 20260713 0 25.3 25.35 25.2 25.34 23402 25.34 up up correct
FTS.TO Fortis Inc 20260713 0 81.51 81.88 81.11 81.42 553400 81.42 down down correct
FTT.TO Finning International Inc 20260713 0 101.72 104.35 101.37 104.35 387400 104.35 up up correct
FTU-PB.TO FTU-PB 20260713 0 9.36 9.36 9.36 9.36 100 9.36
FTU.TO US Financial 15 Split Corp 20260713 0 0.86 0.86 0.86 0.86 0 0.86
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260713 0 38.39 38.39 38.39 38.39 0 38.39
FURY.TO Fury Gold Mines Limited 20260713 0 0.79 0.79 0.735 0.76 92600 0.76 down down correct
FVI.TO Fortuna Silver Mines Inc 20260713 0 11.85 11.95 11.7 11.84 756100 11.84 down down correct
FVL.TO Freegold Ventures Limited 20260713 0 1.04 1.04 0.99 1 231900 1 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260713 0 39.9 40.18 39.9 40.13 3600 40.13 up up correct
GAU.TO Galiano Gold Inc 20260713 0 2.62 2.69 2.53 2.56 200200 2.56 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260713 0 63.06 63.06 62.63 62.64 2000 62.64 down down correct
GBT.TO BMTC Group Inc 20260713 0 13 13 13 13 0 13
GCBD.TO Guardian Canadian Bond ETF 20260713 0 18.21 18.21 18.21 18.21 5400 18.21
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260713 0 51.67 51.67 51.67 51.67 0 51.67
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260713 0 34.72 34.72 34.72 34.72 0 34.72
GDC.TO Genesis Land Development Corp 20260713 0 3.36 3.36 3.36 3.36 200 3.36
GDEP-B.TO Guardian Directed Equity Path ETF 20260713 0 18.3 18.3 18.3 18.3 0 18.3
GDL.TO Goodfellow Inc 20260713 0 11.27 11.27 11.2 11.2 6400 11.2 down down correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260713 0 17.78 17.78 17.78 17.78 100 17.78
GDV-PA.TO Global Dividend Growth Split Corp 20260713 0 10.41 10.45 10.39 10.45 28648 10.45 up up correct
GDV.TO Global Dividend Growth Split Corp 20260713 0 12.12 12.26 12.1 12.13 12100 12.13 up up correct
GEI.TO Gibson Energy Inc 20260713 0 30.22 30.69 30.22 30.67 727800 30.67 up up correct
GENM.TO Generation Mining Limited 20260713 0 0.66 0.67 0.62 0.62 328599 0.62 down down correct
GEO.TO Geodrill Limited 20260713 0 2.7 2.76 2.66 2.66 8600 2.66 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260713 0 89.25 89.25 88.465 88.54 2200 88.54 down down correct
GFL.TO GFL Environmental Inc 20260713 0 56.22 56.61 55.42 55.47 529900 55.47 down down correct
GGD.TO GoGold Resources Inc 20260713 0 3.13 3.14 3.01 3.05 1288900 3.05 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260713 0 75.06 75.06 74.6 74.6 4000 74.6 down down correct
GIB-A.TO CGI Inc 20260713 0 94.7 96.97 94.7 96 429100 96 up up correct
GIL.TO Gildan Activewear Inc 20260713 0 73.95 74.98 72.94 73.17 599800 73.17 down up incorrect
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260713 0 40.12 40.12 40.09 40.09 400 40.09 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260713 0 35.19 35.19 35.18 35.18 500 35.18 down down correct
GLO.TO Global Atomic Corporation 20260713 0 0.61 0.61 0.58 0.59 536300 0.59 down down correct
GMX.TO Globex Mining Enterprises Inc 20260713 0 1.9 1.93 1.85 1.85 19700 1.85 down down correct
GOLD.TO GoldMining Inc 20260713 0 1.24 1.26 1.185 1.2 410900 1.2 down down correct
GOOS.TO Canada Goose Holdings Inc 20260713 0 13.78 13.96 13.46 13.49 103600 13.49 down up incorrect
GRA.TO NanoXplore Inc 20260713 0 1.48 1.5 1.45 1.5 52000 1.5 up up correct
GRC.TO Gold Springs Resource Corp 20260713 0 0.08 0.08 0.08 0.08 34000 0.08
GRID.TO Tantalus Systems Holding Inc 20260713 0 4.75 4.8 4.61 4.67 113900 4.67 down down correct
GRN.TO Greenlane Renewables Inc 20260713 0 0.215 0.225 0.215 0.22 41700 0.22 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20260713 0 97.17 98.21 96.52 98.18 116200 98.18 up up correct
GSY.TO goeasy Ltd 20260713 0 47.33 48.22 47.09 47.28 76058 47.28 down down correct
GTE.TO Gran Tierra Energy Inc 20260713 0 8.91 9.58 8.91 9.49 76500 9.49 up up correct
GUD.TO Knight Therapeutics Inc 20260713 0 9.85 9.9 9.77 9.8 74400 9.8 down up incorrect
GURU.TO Guru Organic Energy Corp 20260713 0 3.69 3.74 3.57 3.63 7400 3.63 down up incorrect
GVC.TO Glacier Media Inc 20260713 0 0.35 0.35 0.35 0.35 2600 0.35
GWO-PG.TO GWO-PG 20260713 0 24.02 24.09 24 24 1600 24 down down correct
GWO-PH.TO GWO-PH 20260713 0 22.12 22.12 22 22 283 22 down down correct
GWO-PI.TO Great-West Lifeco Inc 20260713 0 21.2 21.22 21.15 21.22 875 21.22 up up correct
GWO-PL.TO GWO-PL 20260713 0 25.11 25.11 25.11 25.11 200 25.11
GWO-PM.TO GWO-PM 20260713 0 25.95 26 25.95 26 2500 26 up up correct
GWO-PN.TO Great-West Lifeco Inc 20260713 0 19.83 19.83 19.83 19.83 0 19.83
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260713 0 24.6 24.6 24.5 24.5 2131 24.5 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260713 0 23.3 23.3 23.23 23.23 400 23.23 down down correct
GWO-PR.TO GWO-PR 20260713 0 21.93 21.93 21.78 21.8 5100 21.8 down up incorrect
GWO-PS.TO Great-West Lifeco Inc 20260713 0 23.8 23.8 23.8 23.8 100 23.8
GWO-PT.TO Great-West Lifeco Inc 20260713 0 23.5 23.5 23.5 23.5 0 23.5
GWO.TO Great-West Lifeco Inc 20260713 0 92 92.81 89.82 90.77 860700 90.77 down down correct
H.TO Hydro One Limited 20260713 0 58.51 59.04 58.43 58.8 807900 58.8 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260713 0 10.19 10.19 10.16 10.16 1300 10.16 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20260713 0 36.04 36.04 35.97 35.97 900 35.97 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20260713 0 8.98 8.98 8.98 8.98 0 8.98
HAF.TO Horizons Active Global Fixed Income ETF 20260713 0 6.93 6.93 6.88 6.88 25500 6.88 down down correct
HAI.TO Haivision Systems Inc 20260713 0 4.48 4.48 4.33 4.36 63200 4.36 down up incorrect
HAL.TO Horizons Active Cdn Dividend ETF 20260713 0 32.67 32.67 32.67 32.67 1086 32.67
HAZ.TO Horizons Active Global Dividend ETF 20260713 0 46.68 46.68 46.35 46.4 11000 46.4 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260713 0 31.1 31.1 31.1 31.1 300 31.1
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260713 0 18.8 18.8 18.75 18.76 800 18.76 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260713 0 50.43 50.43 50.31 50.32 10200 50.32 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260713 0 9.59 9.93 9.59 9.88 163614 9.88 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260713 0 13.34 13.35 13.34 13.35 500 13.35 up up correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260713 0 12.96 12.96 12.96 12.96 0 12.96
HBF.TO Harvest Brand Leaders Plus Income ETF 20260713 0 10.93 10.93 10.87 10.89 10900 10.89 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260713 0 50.93 50.93 50.93 50.93 100 50.93
HBGD.TO Horizons Big Data & Hardware Index ETF 20260713 0 73.02 73.02 70.94 70.94 2700 70.94 down up incorrect
HBLK.TO Blockchain Technologies ETF 20260713 0 25.07 25.22 24.76 24.89 10700 24.89 down down correct
HBM.TO Hudbay Minerals Inc 20260713 0 30.23 30.59 29.25 29.6 4175900 29.6 down down correct
HBP.TO Helix BioPharma Corp 20260713 0 1.44 1.44 1.44 1.44 0 1.44
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260713 0 30.05 30.05 29 29.23 48444 29.23 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260713 0 44.94 44.94 44.69 44.69 1600 44.69 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260713 0 50.84 51.12 50.44 50.71 64600 50.71 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260713 0 10.35 10.41 10.31 10.31 24600 10.31 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260713 0 15.42 15.42 15.39 15.39 1500 15.39 down down correct
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260713 0 33.23 33.3 33.23 33.3 400 33.3 up up correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260713 0 27.71 27.71 27.71 27.71 0 27.71
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260713 0 23.6 23.61 23.46 23.56 194900 23.56 down down correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260713 0 14.93 14.93 14.93 14.93 0 14.93
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260713 0 21.15 21.15 20.99 21.01 12707 21.01 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20260713 0 19.78 19.78 19.65 19.68 13784 19.68 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260713 0 14.4 14.4 14.23 14.25 48253 14.25 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260713 0 47.6 47.6 46.68 47.07 53164 47.07 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260713 0 37.45 37.45 37.45 37.45 0 37.45
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260713 0 74.85 74.85 74.03 74.33 1600 74.33 down down correct
HEX.TO Horizons Enhanced Income Equity ETF 20260713 0 14.67 14.67 14.6 14.64 10157 14.64 down down correct
HFG.TO Hamilton Global Financials ETF 20260713 0 34.98 34.98 34.98 34.98 500 34.98
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260713 0 11.27 11.3 11.27 11.29 1100 11.29 up up correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260713 0 1.74 1.74 1.71 1.71 600 1.71 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260713 0 10.08 10.08 10.07 10.07 30000 10.07 down down correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260713 0 13.67 14.23 13.6 13.99 394379 13.99 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260713 0 79.11 79.5 78.35 78.59 22800 78.59 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260713 0 5.42 5.48 5.42 5.48 1929 5.48 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260713 0 24.18 24.18 24.05 24.08 7371 24.08 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260713 0 24.58 24.75 23.55 24 268451 24 down down correct
HGY.TO Horizons Gold Yield ETF 20260713 0 14.19 14.19 13.94 13.95 22200 13.95 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260713 0 8.73 8.73 8.73 8.73 0 8.73
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260713 0 8.08 8.08 7.98 7.99 2000 7.99 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260713 0 7.14 7.2 7.13 7.17 250200 7.17 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260713 0 7.37 7.42 7.37 7.42 400 7.42 up up correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260713 0 8.66 8.7 8.66 8.7 18100 8.7 up up correct
HLF.TO High Liner Foods Incorporated 20260713 0 14.63 14.79 14.6 14.65 17300 14.65 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260713 0 21.76 21.76 21.5 21.5 2000 21.5 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260713 0 36.89 36.89 36.82 36.85 700 36.85 down down correct
HLS.TO HLS Therapeutics Inc 20260713 0 4.3 4.3 4.23 4.23 2300 4.23 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20260713 0 16.92 16.97 16.6 16.97 26100 16.97 up up correct
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260713 0 7.08 7.11 7.05 7.11 1700 7.11 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260713 0 9.72 9.72 9.72 9.72 1100 9.72
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260713 0 25.5 25.77 24.75 25.23 288900 25.23 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260713 0 8.34 8.62 8.24 8.43 2385800 8.43 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260713 0 37.78 37.9 32.54 33.3 824800 33.3 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260713 0 15.01 15.16 15.01 15.12 64421 15.12 up down incorrect
HOM-U.TO BSR Real Estate Investment Trust 20260713 0 11.94 12.03 11.88 12 5900 12 up down incorrect
HOM-UN.TO BSR Real Estate Investment Trust 20260713 0 16.96 17.01 16.85 16.85 4400 16.85 down up incorrect
HOT-UN.TO American Hotel Income Properties REIT LP 20260713 0 0.6 0.6 0.6 0.6 42481 0.6
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260713 0 15.23 17.07 15.14 16.73 3078500 16.73 up down incorrect
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260713 0 4.68 4.68 4.68 4.68 0 4.68
HPF.TO Harvest Energy Leaders Plus Income ETF 20260713 0 3.75 3.76 3.72 3.76 7200 3.76 up down incorrect
HPR.TO Horizons Active Preferred Share ETF 20260713 0 10.8 10.84 10.8 10.83 7000 10.83 up up correct
HPS-A.TO Hammond Power Solutions Inc 20260713 0 310.44 313.38 300 307.95 37900 307.95 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260713 0 16.84 16.87 16.84 16.87 400 16.87 up up correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260713 0 23.51 24 23.49 23.92 288948 23.92 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260713 0 38.75 38.79 37.87 38.06 482840 38.06 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20260713 0 11.07 11.15 10.99 11.11 923700 11.11 up up correct
HSAV.TO Horizons Cash Maximizer ETF 20260713 0 118.08 118.18 118.08 118.13 27900 118.13 up down incorrect
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260713 0 9.2 9.29 9.16 9.26 186395 9.26 up down incorrect
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260713 0 91.26 91.27 90.85 90.85 7600 90.85 down up incorrect
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260713 0 36.7 36.7 36.18 36.33 144302 36.33 down up incorrect
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260713 0 119.79 119.79 119.65 119.66 6200 119.66 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260713 0 25 25 25 25 1095 25
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260713 0 25.08 25.12 25.08 25.12 300 25.12 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260713 0 22.16 22.25 21.95 22.02 39400 22.02 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260713 0 61.89 61.92 61.89 61.91 3200 61.91 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260713 0 18.17 18.17 18.17 18.17 0 18.17
HUBL.TO Harvest US Bank Leaders Income ETF 20260713 0 15.59 15.59 15.24 15.35 5500 15.35 down down correct
HUC.TO Horizons Crude Oil ETF 20260713 0 23.73 24.29 23.71 24.18 118200 24.18 up up correct
HUG.TO Horizons Gold ETF 20260713 0 29.67 29.67 29.2 29.23 5400 29.23 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20260713 0 92.77 92.77 92.77 92.77 1000 92.77
HULC.TO Horizons US Large Cap Index ETF 20260713 0 131.6 131.6 130.67 130.79 4300 130.79 down down correct
HUN.TO Horizons Natural Gas ETF 20260713 0 7 7.05 6.97 7.02 2700 7.02 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260713 0 50.09 50.09 48.28 48.61 10500 48.61 down down correct
HUT.TO Hut 8 Mining Corp 20260713 0 141.77 144.55 135.67 140.17 250900 140.17 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260713 0 19.35 19.63 19.35 19.63 50000 19.63 up down incorrect
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260713 0 14.62 15 14.5 14.87 48831 14.87 up up correct
HUZ.TO Horizons Silver ETF 20260713 0 23.93 23.93 23.44 23.49 24300 23.49 down down correct
HWO.TO High Arctic Energy Services Inc 20260713 0 0.88 0.88 0.88 0.88 12000 0.88
HWX.TO Headwater Exploration Inc 20260713 0 12.45 12.81 12.44 12.7 615300 12.7 up down incorrect
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260713 0 46.57 46.57 46.38 46.41 3261 46.41 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260713 0 66 66 65.58 65.8 34300 65.8 down up incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260713 0 58.46 58.57 57.8 57.81 12700 57.81 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260713 0 82.64 82.64 82.36 82.57 3200 82.57 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260713 0 84.61 84.79 84.01 84.08 27100 84.08 down up incorrect
HXQ.TO Horizons NASDAQ-100 Index ETF 20260713 0 120.24 120.24 118.94 119.15 31000 119.15 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260713 0 110.66 110.66 110.03 110.11 50800 110.11 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260713 0 73 73 72.49 72.58 2300 72.58 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260713 0 11.27 11.3 11.27 11.3 1100 11.3 up up correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260713 0 39.72 41.5 39.72 40.91 108254 40.91 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260713 0 14.82 14.82 14.15 14.36 268958 14.36 down down correct
IAG.TO iA Financial Corporation Inc 20260713 0 205.37 205.88 201.88 203.21 131900 203.21 down down correct
ICE.TO Canlan Ice Sports Corp 20260713 0 4.36 4.36 4.36 4.36 0 4.36
ICPB.TO IA Clarington Core Plus Bond Fund 20260713 0 9.3 9.31 9.29 9.3 3600 9.3
IFA.TO iFabric Corp 20260713 0 4.3 4.95 4.3 4.75 98000 4.75 up up correct
IFC-PA.TO Intact Financial Corporation 20260713 0 23.26 23.26 23.26 23.26 200 23.26
IFC-PC.TO Intact Financial Corporation 20260713 0 25.3 25.3 25.3 25.3 600 25.3
IFC-PE.TO Intact Financial Corporation 20260713 0 24.05 24.1 24.05 24.05 1700 24.05
IFC-PF.TO Intact Financial Corporation 20260713 0 24.29 24.3 24.29 24.3 700 24.3 up up correct
IFC-PG.TO Intact Financial Corporation 20260713 0 25.56 25.56 25.56 25.56 100 25.56
IFC-PI.TO Intact Financial Corporation 20260713 0 25.25 25.25 25.25 25.25 0 25.25
IFC.TO Intact Financial Corporation 20260713 0 296.08 298.96 295.02 295.9 299900 295.9 down up incorrect
IFP.TO Interfor Corporation 20260713 0 12.44 12.66 12.33 12.52 68900 12.52 up down incorrect
IFRF.TO IA Clarington Floating Rate Income Fund 20260713 0 7.54 7.54 7.54 7.54 100 7.54
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260713 0 17.87 17.87 17.87 17.87 200 17.87
IGB.TO Purpose Global Bond Class 20260713 0 18.01 18.01 18 18.01 6500 18.01
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260713 0 16.13 16.13 16.13 16.13 0 16.0696
IGM.TO IGM Financial Inc 20260713 0 83.85 84.93 82.08 82.86 386700 82.86 down down correct
III.TO Imperial Metals Corporation 20260713 0 7.05 7.2 6.92 7.02 200700 7.02 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260713 0 8.7 8.7 8.7 8.7 0 8.7
IMG.TO IAMGOLD Corporation 20260713 0 21.31 21.46 20.75 20.95 1296900 20.95 down down correct
IMO.TO Imperial Oil Limited 20260713 0 173.3 176.37 172.71 174.95 1039900 174.95 up up correct
IMP.TO Intermap Technologies Corporation 20260713 0 1.01 1.03 1 1.02 18400 1.02 up up correct
INC-UN.TO Income Financial Trust 20260713 0 8.25 8.25 8.25 8.25 1215 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260713 0 0.77 0.77 0.75 0.76 8300 0.76 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260713 0 19.49 19.49 19.49 19.49 0 19.49
IPCO.TO International Petroleum Corporation 20260713 0 30.87 31.4 30.73 31.36 135700 31.36 up up correct
IPO.TO InPlay Oil Corp 20260713 0 14.94 15.2 14.8 15.03 189000 14.9404 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260713 0 36.075 36.075 35.91 35.91 1300 35.91 down down correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260713 0 39.06 39.06 39 39.01 1000 39.01 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260713 0 13.5 13.5 13.5 13.5 0 13.5
ITH.TO International Tower Hill Mines Ltd 20260713 0 2.94 2.98 2.89 2.98 37700 2.98 up up correct
IVN.TO Ivanhoe Mines Ltd 20260713 0 10.71 10.87 10.19 10.28 4045300 10.28 down down correct
IVQ.TO Invesque Inc 20260713 0 0.115 0.115 0.115 0.115 3300 0.115
JAG.TO Jaguar Mining Inc 20260713 0 5.13 5.13 4.92 4.97 84400 4.97 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260713 0 49.98 50.04 49.75 49.8 6300 49.8 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260713 0 77.3 77.59 77.22 77.25 2200 77.25 down down correct
JFS-UN.TO JFT Strategies Fund 20260713 0 27.66 27.72 27.31 27.72 7525 27.72 up up correct
JOY.TO Journey Energy Inc 20260713 0 4.08 4.3 4.06 4.23 690200 4.23 up up correct
JWEL.TO Jamieson Wellness Inc 20260713 0 41.86 42.295 41.57 41.83 72500 41.83 down down correct
K.TO Kinross Gold Corporation 20260713 0 33.57 33.86 32.83 33.21 2817500 33.21 down down correct
KBL.TO K-Bro Linen Inc 20260713 0 45.89 46.19 45.34 46.19 9600 46.19 up up correct
KEI.TO Kolibri Global Energy Inc 20260713 0 7.08 7.29 7.08 7.25 8400 7.25 up up correct
KEL.TO Kelt Exploration Ltd 20260713 0 9.44 9.8 9.43 9.75 526800 9.75 up up correct
KEY.TO Keyera Corp 20260713 0 58 58.76 57.87 58.42 1562600 58.42 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260713 0 68.03 68.03 66.91 67.06 9400 67.06 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260713 0 61.73 61.73 61.73 61.73 200 61.73
KILO.TO Purpose Gold Bullion Fund 20260713 0 57.7 57.7 56.59 56.75 25700 56.75 down down correct
KITS.TO Kits Eyecare Ltd 20260713 0 14.63 14.63 13.77 14.13 90100 14.13 down down correct
KLS.TO Kelso Technologies Inc 20260713 0 0.14 0.14 0.14 0.14 2100 0.14
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260713 0 18.84 19.06 18.77 18.99 387610 18.99 up up correct
KNT.TO K92 Mining Inc 20260713 0 21.68 22.04 20.96 21.32 645300 21.32 down down correct
KPT.TO KP Tissue Inc 20260713 0 13.07 13.12 12.98 13 17500 13 down down correct
KRN.TO Karnalyte Resources Inc 20260713 0 0.32 0.32 0.32 0.32 6900 0.32
KXS.TO Kinaxis Inc 20260713 0 154.72 160.22 154.72 157.16 61200 157.16 up up correct
L.TO Loblaw Companies Limited 20260713 0 64.13 65.34 63.8 64.96 899000 64.96 up up correct
LABS.TO MediPharm Labs Corp 20260713 0 0.075 0.075 0.075 0.075 6500 0.075
LAC.TO Lithium Americas Corp 20260713 0 4.67 4.685 4.42 4.47 1304717 4.47 down down correct
LAM.TO Laramide Resources Ltd 20260713 0 0.52 0.53 0.49 0.49 240700 0.49 down down correct
LAS-A.TO Lassonde Industries Inc 20260713 0 217.75 219 217.75 219 700 219 up up correct
LB-PH.TO LB-PH 20260713 0 25.2 25.2 25.19 25.19 750 25.19 down down correct
LB.TO Laurentian Bank of Canada 20260713 0 40.28 40.32 40.2 40.28 174200 40.28
LBS-PA.TO LBS-PA 20260713 0 10.56 10.58 10.55 10.57 204030 10.57 up up correct
LBS.TO Life & Banc Split Corp 20260713 0 13.43 13.49 13.36 13.44 101900 13.44 up up correct
LCFS.TO Tidewater Renewables Ltd 20260713 0 14.68 14.68 14.2 14.44 8000 14.44 down down correct
LCS-PA.TO LCS-PA 20260713 0 10.85 10.85 10.85 10.85 5850 10.85
LCS.TO Brompton Lifeco Split Corp 20260713 0 11.7 11.7 11.3 11.54 26800 11.54 down up incorrect
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260713 0 23.87 23.87 23.87 23.87 0 23.87
LEAD.TO Evolve Future Leadership Hedged 20260713 0 21.11 21.11 21.11 21.11 0 21.11
LFE-PB.TO Canadian Life Companies Split Corp 20260713 0 10.82 10.84 10.75 10.84 9019 10.84 up up correct
LFE.TO Canadian Life Companies Split Corp 20260713 0 9.24 9.29 9.16 9.22 107700 9.22 down down correct
LGD.TO Liberty Gold Corp 20260713 0 1.46 1.46 1.38 1.4 672600 1.4 down down correct
LGO.TO Largo Resources Ltd 20260713 0 1.01 1.01 0.93 0.93 289800 0.93 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260713 0 27.42 27.42 27.07 27.24 314700 27.24 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260713 0 22.75 22.75 22.75 22.75 300 22.75
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260713 0 18.07 18.08 18.06 18.06 5503 18.06 down down correct
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260713 0 17.6 17.61 17.58 17.59 7300 17.59 down down correct
LNF.TO Leon's Furniture Limited 20260713 0 23.86 24.31 23.25 23.8 28100 23.8 down down correct
LNR.TO Linamar Corporation 20260713 0 100.96 101.84 99.7 99.89 123100 99.89 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260713 0 44.25 44.25 44.25 44.25 100 44.25
LS.TO Middlefield Healthcare & Life Sciences ETF 20260713 0 12.15 12.18 12.15 12.18 108 12.18 up up correct
LSPD.TO Lightspeed POS Inc 20260713 0 14.49 15.11 14.48 14.69 581700 14.69 up up correct
LUC.TO Lucara Diamond Corp 20260713 0 0.16 0.17 0.16 0.16 249500 0.16
LUG.TO Lundin Gold Inc 20260713 0 76.82 77.39 75.47 76.69 383600 76.69 down down correct
LUN.TO Lundin Mining Corporation 20260713 0 34.52 34.82 33.52 33.87 1711100 33.87 down down correct
MAL.TO Magellan Aerospace Corporation 20260713 0 33.61 33.61 31.62 31.79 140900 31.79 down down correct
MARI.TO Marimaca Copper Corp 20260713 0 7.54 7.54 7.22 7.33 115200 7.33 down up incorrect
MBAL.TO Mackenzie Balanced Allocation ETF 20260713 0 30.39 30.39 30.28 30.28 441 30.28 down down correct
MBX.TO Microbix Biosystems Inc 20260713 0 0.31 0.31 0.31 0.31 18000 0.31
MCB.TO McCoy Global Inc 20260713 0 2.17 2.19 2.13 2.19 90100 2.19 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260713 0 59.41 59.47 59.41 59.47 600 59.47 up up correct
MCON.TO Mackenzie Conservative Allocation ETF 20260713 0 24.92 24.92 24.92 24.92 100 24.92
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260713 0 19.9 19.9 19.9 19.9 0 19.9
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260713 0 66.49 66.49 66.49 66.49 0 66.49
MDI.TO Major Drilling Group International Inc 20260713 0 14.31 14.44 14.15 14.43 369700 14.43 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260713 0 0.365 0.37 0.36 0.37 133200 0.37 up down incorrect
MDP.TO Medexus Pharmaceuticals Inc 20260713 0 5.2 5.2 5 5.08 60400 5.08 down up incorrect
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260713 0 44.01 44.015 43.52 43.59 675 43.59 down down correct
MEQ.TO Mainstreet Equity Corp 20260713 0 172 174 172 172.25 6300 172.1719 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260713 0 22.87 23.11 22.87 23.11 6550 23.11 up up correct
MFC-PC.TO Manulife Financial Corporation 20260713 0 21.86 22.09 21.85 21.87 4948 21.87 up up correct
MFC-PF.TO Manulife Financial Corporation 20260713 0 21.49 21.5 21.49 21.5 2000 21.5 up up correct
MFC-PI.TO MFC-PI 20260713 0 26 26 25.94 25.94 1100 25.94 down down correct
MFC-PJ.TO Manulife Financial Corporation 20260713 0 25.92 25.92 25.92 25.92 100 25.92
MFC-PK.TO Manulife Financial Corporation 20260713 0 26.34 26.34 26.34 26.34 175 26.34
MFC-PL.TO Manulife Financial Corporation 20260713 0 25.5 25.5 25.5 25.5 0 25.5
MFC-PM.TO Manulife Financial Corp PREF SE 20260713 0 25.4 25.4 25.4 25.4 1000 25.4
MFC-PN.TO Manulife Financial Corporation 20260713 0 24.87 25.09 24.87 25.09 1504 25.09 up up correct
MFC-PQ.TO MFC-PQ 20260713 0 26 26 25.88 25.99 1500 25.99 down down correct
MFC.TO Manulife Financial Corporation 20260713 0 58.49 58.7 57.95 58.49 2780800 58.49
MFC650.TO Mackenzie Canadian Growth Fund - A 20260713 0 49.0495 49.1959 49.0495 49.0495 0 49.0495
MFI.TO Maple Leaf Foods Inc 20260713 0 29.5 29.75 29.14 29.23 206300 29.23 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260713 0 15.6 15.65 15.6 15.64 5300 15.64 up up correct
MG.TO Magna International Inc 20260713 0 90.95 91.79 90.35 90.62 529900 90.62 down down correct
MGA.TO Mega Uranium Ltd 20260713 0 0.54 0.54 0.52 0.52 192900 0.52 down down correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260713 0 16.7 16.7 16.7 16.7 0 16.7
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260713 0 15.81 15.81 15.81 15.81 0 15.81
MGRW.TO Mackenzie Growth Allocation ETF 20260713 0 36.72 36.72 36.72 36.72 700 36.72
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260713 0 21.43 21.58 21 21.58 2500 21.58 up down incorrect
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260713 0 17.76 17.84 17.76 17.84 92700 17.84 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260713 0 45.05 45.05 45.05 45.05 0 45.05
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260713 0 47.74 47.98 47.74 47.74 1800 47.74
MIVG.TO Mackenzie Ivy Global Equity ETF 20260713 0 40.72 40.77 40.72 40.77 4700 40.77 up up correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260713 0 19 19.07 19 19.04 22900 19.04 up up correct
MKP.TO MCAN Mortgage Corporation 20260713 0 26.4 26.65 26.17 26.38 64900 26.38 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260713 0 3.76 3.76 3.74 3.74 254 3.74 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260713 0 46.4 46.5 46.02 46.29 10600 46.29 down up incorrect
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260713 0 57.78 57.81 57 57.14 15300 57.14 down up incorrect
MPC-C.TO Madison Pacific Properties Inc 20260713 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20260713 0 4.75 4.75 4.75 4.75 0 4.75
MPCT-UN.TO Dream Impact Trust 20260713 0 1.6 1.62 1.59 1.61 10600 1.61 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260713 0 0.02 0.02 0.015 0.02 52575 0.02
MRC.TO Morguard Corporation 20260713 0 120.67 121.63 120.67 121.35 2100 121.35 up up correct
MRD.TO Melcor Developments Ltd 20260713 0 18.9 19 18.79 18.84 3600 18.84 down down correct
MRE.TO Martinrea International Inc 20260713 0 10.04 10.08 9.96 10 43100 10 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260713 0 16.93 17.18 16.91 17 20939 17 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260713 0 7 7.015 7 7.015 219 7.015 up up correct
MRU.TO Metro Inc 20260713 0 93.68 95.19 93.34 94.46 946100 94.46 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20260713 0 37.15 37.15 35.1 35.44 100400 35.44 down down correct
MSV.TO Minco Silver Corporation 20260713 0 0.55 0.64 0.55 0.62 268700 0.62 up up correct
MTL.TO Mullen Group Ltd 20260713 0 22.88 23.53 22.88 23.47 280500 23.47 up up correct
MTY.TO MTY Food Group Inc 20260713 0 33.56 34.36 33.2 33.35 285300 33.35 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260713 0 17.77 17.86 17.77 17.82 40700 17.82 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260713 0 77 77 77 77 0 77
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260713 0 64.81 64.81 64.81 64.81 100 64.81
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260713 0 63.76 63.76 63.76 63.76 0 63.76
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260713 0 53.41 53.41 53.41 53.41 0 53.41
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260713 0 40.59 40.59 40.59 40.59 0 40.59
MUX.TO McEwen Mining Inc 20260713 0 24.66 24.82 24.27 24.75 45200 24.75 up up correct
MX.TO Methanex Corporation 20260713 0 69.87 72.54 69.86 72.18 425900 72.18 up up correct
MXG.TO Maxim Power Corp 20260713 0 4.16 4.24 4.16 4.22 2700 4.22 up up correct
NA-PC.TO National Bank of Canada 20260713 0 26.74 26.75 26.65 26.75 2468 26.75 up up correct
NA-PE.TO National Bank of Canada 20260713 0 26.06 26.1 26.06 26.1 4100 26.1 up down incorrect
NA-PG.TO National Bank of Canada 20260713 0 26.74 26.9 26.71 26.84 2100 26.84 up down incorrect
NA-PS.TO National Bank of Canada 20260713 0 26 26 25.95 25.95 1220 25.95 down up incorrect
NA.TO National Bank of Canada 20260713 0 229.43 230.95 227.98 228.33 942200 228.33 down up incorrect
NALT.TO NBI Liquid Alternatives ETF 20260713 0 22.59 22.63 22.59 22.63 1000 22.63 up up correct
NANO.TO Nano One Materials Corp 20260713 0 0.72 0.72 0.69 0.7 56200 0.7 down down correct
NCF.TO Northcliff Resources Ltd 20260713 0 0.3 0.3 0.28 0.28 16300 0.28 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20260713 0 43.08 43.08 43.08 43.08 0 43.005
NDM.TO Northern Dynasty Minerals Ltd 20260713 0 2.38 2.38 2.26 2.32 590800 2.32 down up incorrect
NEO.TO Neo Performance Materials Inc 20260713 0 41.95 42.5 41.13 41.82 348700 41.82 down up incorrect
NEXT.TO NextSource Materials Inc 20260713 0 0.3 0.3 0.29 0.3 31500 0.3
NFI.TO NFI Group Inc 20260713 0 24.55 24.98 24.36 24.9 263100 24.9 up down incorrect
NG.TO NovaGold Resources Inc 20260713 0 8.27 8.3 8.1 8.26 410500 8.26 down down correct
NGPE.TO NBI Global Private Equity ETF 20260713 0 46.62 46.62 46.2 46.22 1700 46.22 down down correct
NHYB.TO NBI High Yield Bond ETF 20260713 0 21.56 21.56 21.48 21.48 529 21.3798 down down correct
NINT.TO NBI Active International Equity ETF 20260713 0 29.11 29.11 29.11 29.11 0 29.11
NOA.TO North American Construction Group Ltd 20260713 0 19.36 19.4 19.21 19.32 59500 19.32 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260713 0 51.44 51.44 51.44 51.44 0 51.44
NPI-PA.TO NPI-PA 20260713 0 25.22 25.22 25.12 25.12 500 25.12 down down correct
NPI-PB.TO NPI-PB 20260713 0 22.74 22.74 22.74 22.74 0 22.74
NPI.TO Northland Power Inc 20260713 0 22.29 22.29 21.87 21.99 781100 21.99 down up incorrect
NPK.TO Verde Agritech Plc 20260713 0 0.8 0.81 0.77 0.77 38300 0.77 down up incorrect
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260713 0 27.3 27.32 27.3 27.32 900 27.2108 up down incorrect
NREA.TO NBI Global Real Assets Income ETF 20260713 0 28.99 29.37 28.99 29.36 800 29.3199 up down incorrect
NSCB.TO NBI Sustainable Canadian Bond ETF 20260713 0 22.4 22.4 22.35 22.36 509 22.3047 down up incorrect
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260713 0 22.54 22.54 22.52 22.52 700 22.455 down up incorrect
NSCE.TO NBI Sustainable Canadian Equity ETF 20260713 0 52.84 52.84 52.74 52.74 300 52.74 down up incorrect
NSGE.TO NBI Sustainable Global Equity ETF 20260713 0 44.87 44.87 44.87 44.87 0 44.87
NTR.TO Nutrien Ltd 20260713 0 93.61 95.88 93.54 95.66 2498300 95.66 up up correct
NUAG.TO New Pacific Metals Corp 20260713 0 5.72 5.72 5.47 5.59 198600 5.59 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260713 0 21.14 21.14 21.14 21.14 0 21.0591
NUSA.TO NBI Active U.S. Equity ETF 20260713 0 52.88 52.89 52.65 52.72 4900 52.72 down down correct
NVO.TO Novo Resources Corp 20260713 0 0.06 0.06 0.06 0.06 47100 0.06
NWC.TO The North West Company Inc 20260713 0 51.46 51.95 51.39 51.41 71200 51.41 down down correct
NXE.TO NexGen Energy Ltd 20260713 0 13.63 13.66 12.665 12.77 1454100 12.77 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260713 0 8.82 8.94 8.82 8.94 3200 8.94 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260713 0 6.29 6.475 6.29 6.46 17900 6.46 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260713 0 8.16 8.24 8.16 8.24 134000 8.24 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260713 0 21.18 21.18 21.18 21.18 100 21.18
OBE.TO Obsidian Energy Ltd 20260713 0 12.2 13.08 12.19 12.75 449300 12.75 up up correct
OGC.TO OceanaGold Corporation 20260713 0 34.47 34.84 33.81 34.13 479600 34.13 down down correct
OGD.TO Orbit Garant Drilling Inc 20260713 0 1.21 1.21 1.21 1.21 0 1.21
OGI.TO OrganiGram Holdings Inc 20260713 0 1.38 1.38 1.24 1.27 1299300 1.27 down down correct
OLA.TO Orla Mining Ltd 20260713 0 13.63 13.63 13.18 13.33 1066900 13.33 down down correct
OLY.TO Olympia Financial Group Inc 20260713 0 106.6 106.65 106.55 106.55 600 106.054 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260713 0 48.86 48.87 48.86 48.87 500 48.87 up up correct
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260713 0 26.26 26.26 26.25 26.25 600 26.25 down down correct
ONEQ.TO ONE Global Equity ETF 20260713 0 57.49 57.49 57.49 57.49 0 57.49
ONEX.TO Onex Corporation 20260713 0 107.88 108.8 105.43 106.22 87300 106.22 down down correct
OR.TO Osisko Gold Royalties Ltd 20260713 0 40.88 40.95 40.07 40.65 551600 40.65 down down correct
ORV.TO Orvana Minerals Corp 20260713 0 2.04 2.06 1.89 2 338400 2 down down correct
OTEX.TO Open Text Corporation 20260713 0 32.72 33.57 32.56 33.35 625000 33.35 up up correct
OVV.TO Ovintiv Inc 20260713 0 79.86 80.87 79.09 79.96 272200 79.96 up down incorrect
PAAS.TO Pan American Silver Corp 20260713 0 61.08 61.11 59.8 60.4 608100 60.4 down up incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260713 0 18.71 18.71 18.71 18.71 0 18.71
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260713 0 16.31 16.31 16.28 16.28 1300 16.28 down up incorrect
PBH.TO Premium Brands Holdings Corporation 20260713 0 88.29 89.33 88.02 88.16 158000 88.16 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260713 0 74.53 74.69 74.27 74.27 1700 74.27 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260713 0 55.57 55.57 55.49 55.49 1700 55.49 down down correct
PBL.TO Pollard Banknote Limited 20260713 0 17.51 17.78 17.51 17.73 13800 17.73 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260713 0 16.1 16.2 16 16.07 52200 16.07 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20260713 0 18.04 18.06 18.04 18.06 1500 18.06 up up correct
PD.TO Precision Drilling Corporation 20260713 0 116.11 119.24 116.11 118.17 87400 118.17 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260713 0 50.12 50.16 50.12 50.16 800 50.16 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260713 0 44.89 44.98 44.8 44.96 2600 44.96 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260713 0 9.8 9.8 9.77 9.78 4000 9.78 down down correct
PDV-PA.TO PDV-PA 20260713 0 10.97 10.97 10.97 10.97 300 10.97
PDV.TO Prime Dividend Corp 20260713 0 15.5 15.5 15.5 15.5 0 15.5
PET.TO Pet Valu Holdings Ltd 20260713 0 18.78 18.96 18.66 18.77 242700 18.77 down down correct
PEY.TO Peyto Exploration & Development Corp 20260713 0 23.99 24.3 23.79 24.22 924700 24.22 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260713 0 29.43 29.43 29.35 29.35 300 29.35 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260713 0 10.02 10.02 10 10 17900 9.9441 down down correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260713 0 19.48 19.48 19.48 19.48 2800 19.48
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260713 0 22.8 22.81 22.76 22.76 1300 22.76 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260713 0 16.6 16.6 16.47 16.48 22700 16.48 down down correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260713 0 16.05 16.15 16.01 16.15 10900 16.15 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260713 0 9.23 9.23 9.23 9.23 0 9.23
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260713 0 7.18 7.19 7.16 7.16 14000 7.16 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260713 0 47.68 47.68 47.68 47.68 0 47.68
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260713 0 41.1 41.1 41.1 41.1 0 41.1
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260713 0 22.39 22.39 22.39 22.39 0 22.39
PHX.TO PHX Energy Services Corp 20260713 0 10.46 10.96 10.4 10.84 111800 10.84 up up correct
PHYS-U.TO PHYS-U 20260713 0 30.65 30.65 30.24 30.24 897 30.24 down down correct
PHYS.TO Sprott Physical Gold Trust 20260713 0 43.31 43.31 42.53 42.67 65400 42.67 down up incorrect
PIC-A.TO Premium Income Corporation 20260713 0 11.06 11.2 10.99 10.99 115000 10.9006 down up incorrect
PIC-PA.TO PIC-PA 20260713 0 16.33 16.34 16.31 16.34 99240 16.2337 up down incorrect
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260713 0 33.6 33.66 33.55 33.59 5000 33.59 down up incorrect
PIF.TO Polaris Infrastructure Inc 20260713 0 15.56 15.65 15.35 15.5 59100 15.5 down up incorrect
PINC.TO Purpose Multi-Asset Income Fund 20260713 0 22.94 22.94 22.9 22.9 300 22.9 down up incorrect
PINV.TO Purpose Global Innovators Fund ETF 20260713 0 35.11 35.11 35.11 35.11 0 35.11
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260713 0 18.59 18.61 18.59 18.59 7629 18.5299
PLZ-UN.TO Plaza Retail REIT 20260713 0 5.15 5.24 5.13 5.21 216775 5.21 up up correct
PME.TO Sentry Select Primary Metals Corp 20260713 0 4.71 4.71 4.46 4.49 4900 4.49 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260713 0 19.73 19.735 19.69 19.7 11300 19.6015 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260713 0 17.95 17.96 17.91 17.93 164986 17.8398 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260713 0 28.2 28.2 28.2 28.2 400 28.2
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260713 0 18.71 18.71 18.71 18.71 0 18.642
PNC-A.TO Postmedia Network Canada Corp 20260713 0 0.85 0.85 0.85 0.85 0 0.85
PNC-B.TO Postmedia Network Canada Corp 20260713 0 0.89 0.89 0.89 0.89 0 0.89
PNE.TO Pine Cliff Energy Ltd 20260713 0 0.58 0.58 0.57 0.57 24000 0.569 down down correct
PNP.TO Pinetree Capital Ltd 20260713 0 9.27 9.41 9.27 9.37 2000 9.37 up up correct
POU.TO Paramount Resources Ltd 20260713 0 28.59 28.87 28.34 28.54 179691 28.4903 down down correct
POW-PA.TO POW-PA 20260713 0 25.01 25.01 25.01 25.01 200 25.01
POW-PB.TO POW-PB 20260713 0 24.1 24.1 24.1 24.1 9800 24.1
POW-PC.TO Power Corp of Canada 5.80% 20260713 0 26 26 26 26 380 26
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260713 0 23.19 23.19 23.19 23.19 0 23.19
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260713 0 25.05 25.05 24.95 24.95 1252 24.95 down down correct
POW.TO Power Corporation of Canada 20260713 0 90.79 91.18 88.5 89.18 2910100 89.18 down down correct
PPL-PA.TO Pembina Pipeline Corporation 20260713 0 25.47 25.52 25.35 25.35 3400 25.35 down up incorrect
PPL-PC.TO Pembina Pipeline Corporation 20260713 0 25.5 25.5 25.5 25.5 0 25.5
PPL-PE.TO Pembina Pipeline Corporation 20260713 0 26.31 26.39 26.25 26.25 51300 26.25 down up incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260713 0 26.2 26.2 26.2 26.2 15200 26.2
PPL-PFE.TO Pembina Pipeline Corporation 20260713 0 26.28 26.28 26.23 26.23 51200 26.23 down up incorrect
PPL-PG.TO Pembina Pipeline Corporation 20260713 0 26.2 26.2 26.2 26.2 0 26.2
PPL-PO.TO Pembina Pipeline Corporation 20260713 0 26.21 26.21 26.21 26.21 200 26.21
PPL-PQ.TO Pembina Pipeline Corporation 20260713 0 26.04 26.04 26.04 26.04 0 26.04
PPL.TO Pembina Pipeline Corporation 20260713 0 69.46 70.36 68.51 70.26 2672400 70.26 up up correct
PPR.TO Prairie Provident Resources Inc 20260713 0 0.405 0.405 0.365 0.365 1000 0.365 down down correct
PPTA.TO Midas Gold Corp. 20260713 0 27.04 27.06 26.01 26.41 110300 26.41 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260713 0 10.45 10.45 10.45 10.45 3200 10.45
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260713 0 39.25 39.42 39.23 39.37 1200 39.37 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260713 0 10.58 10.59 10.56 10.59 2400 10.59 up up correct
PRM-PA.TO Big Pharma Split Corp 20260713 0 10.2 10.2 10.2 10.2 0 10.2
PRM.TO Big Pharma Split Corp 20260713 0 14.78 14.78 14.39 14.39 300 14.39 down down correct
PRN.TO Profound Medical Corp 20260713 0 9.86 10.24 9.86 10.16 12700 10.16 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260713 0 20.38 20.38 20.38 20.38 0 20.38
PRQ.TO Petrus Resources Ltd 20260713 0 1.72 1.75 1.71 1.71 27200 1.7002 down down correct
PRU.TO Perseus Mining Limited 20260713 0 4.8 4.8 4.64 4.68 3800 4.68 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20260713 0 7.15 7.21 7.14 7.2 77100 7.2 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260713 0 50.05 50.06 50.05 50.05 71787 50.05
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260713 0 18.04 18.08 18.04 18.05 1200 18.05 up up correct
PSD.TO Pulse Seismic Inc 20260713 0 3.36 3.39 3.31 3.31 10100 3.31 down down correct
PSI.TO Pason Systems Inc 20260713 0 13 13 12.72 12.87 224696 12.87 down down correct
PSK.TO PrairieSky Royalty Ltd 20260713 0 32.72 33.27 32.68 33.21 387300 33.21 up up correct
PSLV-U.TO PSLV-U 20260713 0 18.62 18.62 18.58 18.62 460 18.62
PSLV.TO Sprott Physical Silver Trust 20260713 0 26.56 26.56 26.06 26.235 61500 26.235 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260713 0 100.16 100.17 100.16 100.165 16000 100.165 up up correct
PTB.TO Invesco Tactical Bond ETF 20260713 0 15.95 15.95 15.89 15.92 1869 15.92 down down correct
PTM.TO Platinum Group Metals Ltd 20260713 0 1.87 1.87 1.78 1.82 177800 1.82 down down correct
PVS-PH.TO Partners Value Split Corp 20260713 0 25.01 25.01 25.01 25.01 0 25.01
PWF-PA.TO Power Financial Corporation 20260713 0 14.56 14.56 14.56 14.56 100 14.3664
PWF-PE.TO Power Financial Corporation 20260713 0 24.69 24.69 24.6 24.6 6400 24.6 down down correct
PWF-PF.TO Power Financial Corporation 20260713 0 23.71 23.71 23.6 23.6 400 23.6 down down correct
PWF-PH.TO PWF-PH 20260713 0 25.09 25.09 25.09 25.09 600 25.09
PWF-PK.TO Power Financial Corporation 20260713 0 22.31 22.32 22.18 22.25 6500 22.25 down down correct
PWF-PL.TO Power Financial Corporation 20260713 0 22.86 22.86 22.86 22.86 0 22.86
PWF-PO.TO Power Financial Corporation 20260713 0 25.12 25.12 25.12 25.12 0 25.12
PWF-PP.TO Power Financial Corporation 20260713 0 21.17 21.3 21.17 21.3 38200 21.3 up up correct
PWF-PR.TO Power Financial Corporation 20260713 0 24.6 24.6 24.59 24.6 2299 24.6
PWF-PS.TO Power Financial Corporation 20260713 0 21.54 21.75 21.54 21.75 1300 21.75 up up correct
PWF-PT.TO Power Financial Corporation 20260713 0 25.01 25.01 24.96 24.96 1000 24.96 down down correct
PWF-PZ.TO Power Financial Corporation 20260713 0 23.28 23.28 23.28 23.28 0 23.28
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260713 0 63.9 63.9 63.75 63.77 9800 63.77 down down correct
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260713 0 67.08 67.08 67 67 1500 67 down down correct
PXT.TO Parex Resources Inc 20260713 0 22.75 23.39 22.63 23.17 554500 23.17 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260713 0 82.27 82.62 82.27 82.49 4700 82.49 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260713 0 19.55 19.55 19.55 19.55 0 19.55
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260713 0 18.9 18.9 18.9 18.9 300 18.9
PYF.TO Purpose Premium Yield Fund Series ETF 20260713 0 16.66 16.68 16.66 16.66 6300 16.66
PYR.TO PyroGenesis Canada Inc. 20260713 0 0.215 0.215 0.2 0.2 137200 0.2 down up incorrect
PZA.TO Pizza Pizza Royalty Corp 20260713 0 13.18 13.18 13.02 13.07 44400 13.07 down up incorrect
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260713 0 33.45 33.45 33.45 33.45 0 33.45
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260713 0 48.32 48.32 48.32 48.32 0 48.32
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260713 0 243.34 243.34 242.37 242.37 1800 242.37 down up incorrect
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260713 0 92.92 92.95 92.75 92.87 6200 92.87 down up incorrect
QBR-A.TO Quebecor Inc 20260713 0 67.13 68.2 67.13 68.2 200 68.2 up down incorrect
QBR-B.TO Quebecor Inc 20260713 0 66.8 67.84 66.49 66.49 418700 66.49 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20260713 0 57.41 57.41 56.89 57.19 477 57.19 down down correct
QBTC.TO Bitcoin Fund Unit 20260713 0 81.44 81.44 80.37 80.98 1400 80.98 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260713 0 12.14 12.14 12.14 12.14 0 12.14
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260713 0 212.13 212.13 211.7 211.7 1400 211.7 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260713 0 24.97 25.06 24.87 25 6800 25 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260713 0 215.69 215.96 215.14 215.35 9600 215.35 down down correct
QDX.TO Mackenzie International Equity Index ETF 20260713 0 162.1 162.1 161.82 161.89 2000 161.89 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260713 0 86.39 86.39 86.1 86.26 700 86.26 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260713 0 175.02 175.02 175.02 175.02 0 175.02
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260713 0 79.71 79.71 78.83 79.46 500 79.46 down down correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260713 0 80 80 80 80 300 80
QEC.TO Questerre Energy Corporation 20260713 0 0.23 0.23 0.23 0.23 0 0.23
QETH-U.TO The Ether Fund 20260713 0 26.77 26.77 26.77 26.77 170 26.77
QETH-UN.TO The Ether Fund 20260713 0 38.05 38.05 38.05 38.05 0 38.05
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260713 0 80.58 80.61 80.36 80.36 300 80.36 down up incorrect
QINF.TO Mackenzie Global Infrastructure Index ETF 20260713 0 177.83 178.17 177.83 178.17 300 178.17 up up correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260713 0 227.47 227.47 224 224.26 7000 224.26 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260713 0 36.98 36.98 36.98 36.98 0 36.98
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260713 0 32.68 32.68 32.68 32.68 600 32.68
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260713 0 127.78 127.78 127.78 127.78 0 127.78
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260713 0 99.61 99.61 99.61 99.61 0 99.61
QSP-UN.TO Restaurant Brands International Limited Partnership 20260713 0 101.57 101.57 101.57 101.57 0 101.57
QSR.TO Restaurant Brands International Inc 20260713 0 106.91 107.95 106.67 106.94 1052300 106.94 up up correct
QTRH.TO Quarterhill Inc 20260713 0 2.4 2.5 2.4 2.44 119700 2.44 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260713 0 79.15 79.15 79.15 79.15 1200 79.15
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260713 0 83.2 83.2 83.2 83.2 0 83.2
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260713 0 308.56 308.94 307.59 307.59 4200 307.59 down up incorrect
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260713 0 20.96 20.96 20.92 20.93 5100 20.93 down down correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260713 0 153.19 154.63 152.42 154.09 224300 154.09 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260713 0 51.7 51.88 51.34 51.61 42000 51.4879 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260713 0 18.635 18.64 18.63 18.64 10100 18.5768 up up correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260713 0 23.3 23.3 23.3 23.3 1000 23.3
RBOT.TO Horizons Robotics and Automation Index ETF 20260713 0 33.5 33.5 32.96 32.96 3500 32.96 down down correct
RBY.TO Rubellite Energy Inc. 20260713 0 3.43 3.65 3.43 3.59 245400 3.59 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260713 0 41.59 41.59 41.53 41.59 3800 41.4949
RCH.TO Richelieu Hardware Ltd 20260713 0 35.13 35.61 34.8 35.57 201645 35.4126 up up correct
RCI-A.TO Rogers Communications Inc 20260713 0 47.53 49.01 47.53 49 1300 49 up up correct
RCI-B.TO Rogers Communications Inc 20260713 0 46.93 47.8 46.45 47.24 2384700 47.24 up down incorrect
REAL.TO Real Matters Inc 20260713 0 5.06 5.24 5.06 5.14 18800 5.14 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260713 0 22.47 22.7 22.46 22.68 503955 22.68 up down incorrect
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260713 0 28.12 28.12 28.12 28.12 50 28.12
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260713 0 39.84 39.84 39.61 39.61 1900 39.4946 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260713 0 41.26 41.26 41.13 41.13 500 41.0158 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20260713 0 17.65 17.65 17.63 17.63 206 17.5711 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260713 0 24.71 24.71 24.68 24.71 2209 24.6269
RIRA.TO Russell Investments Real Assets 20260713 0 21.49 21.53 21.48 21.53 3800 21.46 up up correct
RIT.TO CI Canadian REIT ETF 20260713 0 18.47 18.62 18.47 18.56 8400 18.56 up up correct
ROOT.TO Roots Corporation 20260713 0 3.7 3.78 3.67 3.7 18500 3.7
RPD.TO RBC Quant European Dividend Leaders ETF 20260713 0 39.2 39.2 39.08 39.08 800 38.9641 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260713 0 37.01 37.01 37.01 37.01 0 36.906
RPF.TO RBC Canadian Preferred Share ETF 20260713 0 25.82 25.82 25.8 25.8 1000 25.6911 down down correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260713 0 18.82 18.82 18.82 18.82 6818 18.77
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260713 0 18.26 18.28 18.26 18.28 8616 18.22 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260713 0 10.37 10.38 10.32 10.33 6600 10.33 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260713 0 10.36 10.5 10.31 10.47 23000 10.47 up up correct
RSI.TO Rogers Sugar Inc 20260713 0 6.99 7.02 6.95 6.97 203800 6.97 down down correct
RTG.TO RTG Mining Inc 20260713 0 0.04 0.04 0.04 0.04 331300 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260713 0 21.98 21.98 21.98 21.98 0 21.9548
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260713 0 31.05 31.05 30.9 30.9 2100 30.8647 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260713 0 30.155 30.155 30.04 30.04 300 29.9948 down down correct
RUS.TO Russel Metals Inc 20260713 0 64.43 65.58 64.25 65.41 162700 65.41 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260713 0 22.13 22.13 22.13 22.13 200 22.0436
RVX.TO Resverlogix Corp 20260713 0 0.09 0.105 0.09 0.105 89125 0.105 up up correct
RY-PS.TO Royal Bank of Canada 20260713 0 26.87 26.88 26.73 26.73 5640 26.73 down down correct
RY.TO Royal Bank of Canada 20260713 0 298.64 300.2 295.75 297.86 2918200 297.86 down up incorrect
S.TO Sherritt International Corporation 20260713 0 0.17 0.17 0.1 0.11 7751000 0.11 down down correct
SAM.TO Starcore International Mines Ltd 20260713 0 0.44 0.44 0.41 0.42 86000 0.42 down down correct
SAP.TO Saputo Inc 20260713 0 41.62 42.06 41.4 41.45 1042900 41.45 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260713 0 0.2 0.2 0.2 0.2 19500 0.2
SBC-PA.TO SBC-PA 20260713 0 10.36 10.36 10.36 10.36 21800 10.36
SBC.TO Brompton Split Banc Corp 20260713 0 16.62 16.62 16.42 16.59 23575 14.4261 down down correct
SBI.TO Serabi Gold plc 20260713 0 5.32 5.59 5.13 5.13 21700 5.13 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20260713 0 44.58 44.58 44.58 44.58 0 44.58
SBT-U.TO Purpose Silver Bullion Fund 20260713 0 31.43 31.43 31.43 31.43 0 31.43
SBT.TO Purpose Silver Bullion Fund 20260713 0 29 29 28.14 28.14 800 28.14 down up incorrect
SCR.TO Score Media and Gaming Inc 20260713 0 39.41 40.83 39.41 40.49 914354 40.49 up up correct
SDE.TO Spartan Delta Corp. 20260713 0 11.45 11.75 11.35 11.57 555100 11.57 up up correct
SEA.TO Seabridge Gold Inc 20260713 0 35.97 35.97 34.69 35.36 72700 35.36 down down correct
SEC.TO Senvest Capital Inc 20260713 0 405 405 405 405 200 405
SES.TO Secure Energy Services Inc 20260713 0 23.83 23.83 23.28 23.3 310100 23.3 down down correct
SFC.TO Sagicor Financial Company Ltd 20260713 0 8.49 8.59 8.45 8.59 28700 8.59 up down incorrect
SFD.TO NXT Energy Solutions Inc 20260713 0 0.42 0.42 0.42 0.42 0 0.42
SFI.TO Solution Financial Inc. 20260713 0 0.275 0.275 0.275 0.275 8000 0.275
SGR-U.TO Slate Grocery REIT 20260713 0 12.46 12.46 12.23 12.32 700 12.32 down up incorrect
SGR-UN.TO Slate Grocery REIT 20260713 0 17.69 17.8 17.28 17.44 313700 17.44 down down correct
SGY.TO Surge Energy Inc 20260713 0 9.35 9.44 9.23 9.39 582800 9.39 up up correct
SHLE.TO Source Energy Services Ltd 20260713 0 13.86 14.05 13.76 13.86 3200 13.86
SHOP.TO Shopify Inc 20260713 0 175.58 179.26 172.14 176.57 2059500 176.57 up up correct
SIA.TO Sienna Senior Living Inc 20260713 0 22.76 23.02 22.74 22.91 204700 22.91 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260713 0 16.74 16.74 16.74 16.74 0 16.74
SII.TO Sprott Inc 20260713 0 151.99 152.03 144.24 147.45 107000 147.45 down down correct
SIS.TO Savaria Corporation 20260713 0 31.33 31.47 31.01 31.3 169800 31.3 down down correct
SJ.TO Stella-Jones Inc 20260713 0 79.06 79.43 78.64 79.33 151400 79.33 up up correct
SKE.TO Skeena Resources Limited 20260713 0 37.99 37.99 36.21 36.85 259800 36.85 down down correct
SKYY.TO First Trust Cloud Computing ETF 20260713 0 34.78 34.78 34.55 34.55 1300 34.55 down down correct
SLF-PC.TO Sun Life Financial Inc 20260713 0 21.93 21.93 21.88 21.88 3744 21.88 down down correct
SLF-PD.TO Sun Life Financial Inc 20260713 0 21.99 21.99 21.99 21.99 0 21.99
SLF-PE.TO Sun Life Financial Inc 20260713 0 22.17 22.2 22 22 4800 22 down down correct
SLF-PG.TO Sun Life Financial Inc 20260713 0 21.3 21.3 21.2 21.2 2500 21.2 down down correct
SLF-PH.TO Sun Life Financial Inc 20260713 0 24.82 24.83 24.8 24.8 1700 24.8 down down correct
SLF-PJ.TO Sun Life Financial Inc 20260713 0 20 20 20 20 0 20
SLF-PK.TO Sun Life Financial Inc 20260713 0 24.62 24.62 24.62 24.62 0 24.62
SLF.TO Sun Life Financial Inc 20260713 0 112.1 112.59 110.36 111 1285300 111 down up incorrect
SLR.TO Solitario Zinc Corp 20260713 0 1.07 1.09 1.07 1.08 15000 1.08 up up correct
SLS.TO Solaris Resources Inc 20260713 0 11.08 11.12 10.41 10.64 726800 10.64 down down correct
SPB.TO Superior Plus Corp 20260713 0 7.85 7.88 7.82 7.87 224500 7.87 up up correct
SPPP-U.TO SPPP-U 20260713 0 12.91 12.91 12.91 12.91 0 12.91
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260713 0 18.48 18.48 18.16 18.19 3000 18.19 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260713 0 30.07 30.42 30.05 30.35 270900 30.35 up down incorrect
SRV-UN.TO SIR Royalty Income Fund 20260713 0 15.68 16.02 15.68 15.96 866 15.8559 up down incorrect
SSRM.TO SSR Mining Inc 20260713 0 39.68 40.39 38.74 39.44 365700 39.44 down up incorrect
STGO.TO Steppe Gold Ltd 20260713 0 1.3 1.3 1.23 1.23 184600 1.23 down up incorrect
STN.TO Stantec Inc 20260713 0 98.01 99.73 97.05 97.29 566300 97.29 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260713 0 25.49 25.66 25.47 25.52 4200 25.52 up up correct
SU.TO Suncor Energy Inc 20260713 0 85.38 87.16 85.15 86.77 3403300 86.77 up up correct
SUN104.TO Sun Life Mfs International Value A 20260713 0 37.119 37.2865 37.119 37.119 0 37.119
SVB.TO Silver Bull Resources Inc 20260713 0 0.13 0.13 0.13 0.13 36000 0.13
SVM.TO Silvercorp Metals Inc 20260713 0 13.25 13.25 12.76 13.12 965400 13.12 down down correct
SVR-C.TO iShares Silver Bullion ETF 20260713 0 31.21 31.21 30.48 30.73 6800 30.73 down down correct
SVR.TO iShares Silver Bullion ETF 20260713 0 26.75 26.83 26.21 26.45 38100 26.45 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260713 0 5.59 5.67 5.59 5.67 1300 5.67 up up correct
SXP.TO Supremex Inc 20260713 0 3.68 3.7 3.67 3.68 7600 3.68
SYLD.TO Purpose Strategic Yield Fund 20260713 0 19.97 19.99 19.97 19.98 1300 19.98 up up correct
SYZ.TO Sylogist Ltd. 20260713 0 3.65 3.68 3.55 3.64 7200 3.64 down down correct
T.TO TELUS Corporation 20260713 0 14.9 15.1 14.88 14.91 6594200 14.91 up up correct
TA-PD.TO TransAlta Corporation 20260713 0 21.36 21.48 21.36 21.48 10060 21.48 up up correct
TA-PE.TO TA-PE 20260713 0 20.39 20.69 20.39 20.69 1300 20.69 up up correct
TA-PF.TO TA-PF 20260713 0 25.29 25.31 25.29 25.31 300 25.31 up up correct
TA-PH.TO TA-PH 20260713 0 26.1 26.1 26 26.1 2094 26.1
TA-PJ.TO TransAlta Corporation 20260713 0 26.44 26.44 26.4 26.44 7000 26.44
TA.TO TransAlta Corporation 20260713 0 20.11 20.16 19.63 19.68 674700 19.68 down down correct
TBL.TO Taiga Building Products Ltd 20260713 0 3.62 3.74 3.61 3.61 1000 3.61 down down correct
TC.TO Tucows Inc 20260713 0 15.25 15.6 15.17 15.17 6000 15.17 down down correct
TCL-A.TO Transcontinental Inc 20260713 0 5.31 5.48 5.31 5.45 555200 5.45 up up correct
TCL-B.TO Transcontinental Inc 20260713 0 7.02 7.06 7.02 7.06 800 7.06 up down incorrect
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260713 0 111.24 111.24 111.24 111.24 0 111.24
TCLV.TO TD Q Canadian Low Volatility ETF 20260713 0 28.37 28.52 28.37 28.52 5000 28.52 up down incorrect
TCS.TO Tecsys Inc 20260713 0 33.67 34.51 33.67 34.51 3700 34.51 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260713 0 14.8 14.82 14.79 14.8 84300 14.8
TCW.TO Trican Well Service Ltd 20260713 0 6.64 6.72 6.59 6.65 492100 6.65 up up correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260713 0 25.3 25.33 25.25 25.3 53391 25.3
TD-PFI.TO The Toronto-Dominion Bank 20260713 0 25.92 26.13 25.92 25.93 3075 25.93 up down incorrect
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260713 0 25.6 25.65 25.6 25.65 7015 25.65 up up correct
TD.TO The Toronto-Dominion Bank 20260713 0 170.74 171.59 169.2 170.69 9521100 170.69 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260713 0 12.89 12.89 12.835 12.855 132300 12.855 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260713 0 19.96 20.13 19.96 20.02 3800 20.02 up down incorrect
TEC.TO TD Global Technology Leaders Index ETF 20260713 0 61.37 61.4 60.78 60.9 130200 60.9 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260713 0 20.55 20.55 20.37 20.37 9900 20.37 down down correct
TECK-A.TO Teck Resources Limited 20260713 0 83 83.34 82.4 83.23 5665 83.23 up up correct
TECK-B.TO Teck Resources Limited 20260713 0 82.72 83 81.68 82.77 972232 82.77 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260713 0 9.74 9.75 9.725 9.745 24400 9.745 up up correct
TF.TO Timbercreek Financial Corp 20260713 0 6.56 6.585 6.485 6.5 142000 6.5 down down correct
TFII.TO TFI International Inc 20260713 0 208.94 212.08 208.75 209.23 233600 209.23 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260713 0 34 34 33.45 33.51 120700 33.51 down down correct
TGFI.TO TD Active Global Income ETF 20260713 0 19.89 19.9 19.87 19.87 9400 19.87 down down correct
TGGR.TO TD Active Global Equity Growth ETF 20260713 0 34.41 34.51 34.41 34.45 800 34.45 up up correct
TGO.TO TeraGo Inc 20260713 0 1.26 1.26 1.25 1.25 2000 1.25 down down correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260713 0 15.82 15.89 15.82 15.89 200 15.89 up up correct
THE.TO TD International Equity CAD Hedged Index ETF 20260713 0 33.17 33.17 33.06 33.07 3900 33.07 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260713 0 48.58 48.58 48.57 48.57 1000 48.57 down up incorrect
TI.TO Titan Mining Corporation 20260713 0 3.27 3.27 2.93 2.95 111700 2.95 down up incorrect
TIH.TO Toromont Industries Ltd 20260713 0 229.5 230 225.24 227.51 176793 227.51 down down correct
TILV.TO TD Q International Low Volatility ETF 20260713 0 21.19 21.19 21.13 21.13 7400 21.13 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260713 0 26.69 26.8 26.69 26.73 69700 26.73 up up correct
TKO.TO Taseko Mines Limited 20260713 0 10.14 10.43 9.86 9.96 1092900 9.96 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20260713 0 34.19 34.19 33.65 33.7 2800 33.7 down down correct
TLG.TO Troilus Gold Corp 20260713 0 1.69 1.71 1.66 1.68 640000 1.68 down down correct
TLO.TO Talon Metals Corp 20260713 0 5.53 5.55 5.26 5.31 251884 5.31 down down correct
TLRY.TO Tilray Inc 20260713 0 6.24 6.47 6.175 6.3 641076 6.3 up up correct
TMQ.TO Trilogy Metals Inc 20260713 0 4.49 4.79 4.36 4.45 511600 4.45 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260713 0 8.64 8.66 8.6 8.65 10100 8.65 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260713 0 29.48 29.48 29.3 29.33 62065 29.33 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260713 0 17.41 17.41 17.36 17.38 4983 17.38 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260713 0 22.64 22.64 22.51 22.53 27528 22.53 down down correct
TOT.TO Total Energy Services Inc 20260713 0 23.05 23.85 23.05 23.56 121400 23.56 up up correct
TOU.TO Tourmaline Oil Corp 20260713 0 60.36 61.66 60.22 61.35 4059700 61.35 up up correct
TOY.TO Spin Master Corp 20260713 0 21.91 22.32 21.75 21.75 60100 21.75 down down correct
TPE.TO TD International Equity Index ETF 20260713 0 30.57 30.57 30.39 30.445 38500 30.445 down up incorrect
TPRF.TO TD Active Preferred Share ETF 20260713 0 13.13 13.13 13.1 13.12 36800 13.12 down down correct
TPU.TO TD U.S. Equity Index ETF 20260713 0 61.1 61.1 60.59 60.65 58800 60.65 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260713 0 28.91 28.94 28.82 28.92 154900 28.92 up up correct
TQGD.TO TD Q Global Dividend ETF 20260713 0 26.35 26.35 26.15 26.17 30500 26.17 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260713 0 26.35 26.35 26.29 26.29 1000 26.29 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260713 0 30.18 30.18 29.9 29.96 7600 29.96 down down correct
TRI-PB.TO Thomson Reuters Corp 20260713 0 14.6 14.6 14.6 14.6 600 14.6
TRI.TO Thomson Reuters Corporation 20260713 0 128.94 133.5 128.66 133.22 736567 133.22 up up correct
TRP-PA.TO TC Energy Corporation 20260713 0 22.53 22.53 22.53 22.53 3265 22.53
TRP-PB.TO TC Energy Corporation 20260713 0 19.76 19.76 19.68 19.72 1200 19.72 down down correct
TRP-PC.TO TC Energy Corporation 20260713 0 20.74 20.74 20.69 20.7 3101 20.7 down down correct
TRP-PD.TO TRP-PD 20260713 0 25.16 25.3 25.15 25.25 9416 25.25 up up correct
TRP-PE.TO TRP-PE 20260713 0 24.6 24.69 24.59 24.59 4825 24.59 down down correct
TRP-PF.TO TC Energy Corporation 20260713 0 21.58 21.58 21.58 21.58 300 21.58
TRP-PH.TO TRP-PH 20260713 0 18.6 18.6 18.6 18.6 600 18.6
TRP.TO TC Energy Corporation 20260713 0 96.19 96.48 95.26 96.2 3968400 96.2 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260713 0 33.11 33.11 33.11 33.11 0 33.11
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260713 0 36.56 36.56 36.51 36.51 500 36.51 down down correct
TRZ.TO Transat A.T. Inc 20260713 0 2.34 2.36 2.33 2.33 42400 2.33 down down correct
TSK.TO Talisker Resources Ltd 20260713 0 1.14 1.15 1.07 1.1 350400 1.1 down down correct
TSL.TO Tree Island Steel Ltd 20260713 0 2.28 2.28 2.28 2.28 100 2.28
TSU.TO Trisura Group Ltd 20260713 0 43.68 44.22 43.44 44.06 114800 44.06 up up correct
TTP.TO TD Canadian Equity Index ETF 20260713 0 40.53 40.66 40.38 40.5 37900 40.5 down down correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260713 0 37.84 37.84 37.15 37.21 46300 37.21 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260713 0 20.3 20.3 20.28 20.28 1300 20.28 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260713 0 108.23 108.23 108 108 1600 108 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20260713 0 23.8 23.93 23.79 23.93 9300 23.93 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260713 0 10.01 10.03 10.01 10.03 1500 10.03 up up correct
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260713 0 14.52 14.54 14.51 14.51 5500 14.51 down up incorrect
TVA-B.TO TVA Group Inc 20260713 0 2.48 2.5 2.3 2.35 24000 2.35 down down correct
TVE.TO Tamarack Valley Energy Ltd 20260713 0 13 13.21 12.86 13.1 2418800 13.1 up up correct
TVK.TO TerraVest Industries Inc 20260713 0 117 117.75 114.56 116.15 73400 116.15 down down correct
TWC.TO TWC Enterprises Limited 20260713 0 27.7 27.7 27.7 27.7 700 27.7
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260713 0 17.68 19.01 17.68 18.9 148400 18.9 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260713 0 36.55 36.55 35.93 35.93 3000 35.93 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260713 0 27.38 27.38 26.87 26.99 38900 26.99 down up incorrect
TXG.TO Torex Gold Resources Inc 20260713 0 53.03 53.6 52.16 53.3 427600 53.3 up up correct
TXP.TO Touchstone Exploration Inc 20260713 0 0.14 0.14 0.13 0.13 54000 0.13 down down correct
U-U.TO Sprott Physical Uranium Trust 20260713 0 18.94 18.94 18.4 18.49 55400 18.49 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260713 0 17.91 17.91 17.91 17.91 0 17.91
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260713 0 19.06 19.06 19.06 19.06 0 19.06
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260713 0 16.8 16.85 16.71 16.73 1900 16.73 down up incorrect
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260713 0 39.81 39.81 39.81 39.81 0 39.81
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260713 0 52.92 52.92 52.92 52.92 0 52.92
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260713 0 27.65 27.65 27.65 27.65 0 27.65
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260713 0 47.33 47.33 47.33 47.33 0 47.33
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260713 0 36.19 36.19 36.19 36.19 0 36.19
UNC.TO United Corporations Limited 20260713 0 15.07 15.07 15.07 15.07 100 15.07
UNI.TO Unisync Corp 20260713 0 2.33 2.33 2.33 2.33 0 2.33
URB-A.TO Urbana Corporation 20260713 0 8.44 8.51 8.44 8.5 3900 8.5 up up correct
URB.TO Urbana Corporation 20260713 0 8.83 8.94 8.82 8.83 1300 8.83
URE.TO Ur-Energy Inc 20260713 0 1.87 1.88 1.8 1.81 205700 1.81 down down correct
USA.TO Americas Gold and Silver Corporation 20260713 0 5.92 5.94 5.63 5.71 1220500 5.71 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260713 0 60.27 60.33 59.71 59.93 15400 59.93 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260713 0 22.83 22.83 22.77 22.78 198300 22.78 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260713 0 40.23 40.23 39.66 39.66 900 39.66 down up incorrect
VALT.TO CI Gold Bullion Fund 20260713 0 47.96 47.96 47.79 47.82 4200 47.82 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260713 0 39.7 39.7 39.49 39.53 222800 39.53 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260713 0 24.18 24.18 24.1 24.14 3100 24.14 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260713 0 76.18 76.32 75.95 76.13 24700 76.13 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260713 0 27.43 27.43 27.35 27.35 5200 27.35 down down correct
VCM.TO Vecima Networks Inc 20260713 0 12.81 12.91 12.75 12.75 1300 12.75 down up incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260713 0 71.81 72.04 71.51 71.66 119200 71.66 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260713 0 32.89 32.89 32.79 32.8 34900 32.8 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260713 0 62.42 62.42 62 62.09 12200 62.09 down up incorrect
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260713 0 77.78 78.1 77.44 77.87 255900 77.6956 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260713 0 48.61 48.61 48.3 48.33 6000 48.33 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260713 0 50.52 50.52 49.97 50.01 105400 50.01 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260713 0 77.92 78 77.55 77.66 22600 77.66 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260713 0 61.45 61.49 61.08 61.23 539900 61.23 down down correct
VET.TO Vermilion Energy Inc 20260713 0 13.61 13.93 13.5 13.8 1197000 13.8 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260713 0 189.45 189.68 188.5 188.67 269400 188.67 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260713 0 115.05 115.17 114.73 114.96 16800 114.96 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260713 0 75.45 75.64 75.27 75.34 8000 75.34 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260713 0 47.49 47.51 47.265 47.33 256100 47.33 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260713 0 22.2 22.2 22.14 22.14 3200 22.14 down down correct
VGZ.TO Vista Gold Corp 20260713 0 2.45 2.45 2.32 2.34 30200 2.34 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260713 0 54.22 54.33 53.99 54.07 22100 54.07 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260713 0 47 47 46.72 46.76 52700 46.76 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260713 0 49.7 50.25 49.18 49.27 245200 49.27 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260713 0 20.15 20.15 20.06 20.09 10500 20.09 down up incorrect
VLE.TO Valeura Energy Inc 20260713 0 11.06 11.58 10.95 11.46 374700 11.46 up up correct
VLN.TO Velan Inc 20260713 0 16.49 16.51 16.49 16.5 1900 16.5 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260713 0 96.02 96.03 95 95.24 15300 95.24 down down correct
VNP.TO 5N Plus Inc 20260713 0 40.06 40.22 36.92 38.2 602900 38.2 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260713 0 33.59 33.82 33.53 33.72 19200 33.6467 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260713 0 27.23 27.23 27.11 27.13 16900 27.13 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260713 0 23.32 23.32 23.28 23.29 36000 23.29 down up incorrect
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260713 0 24.12 24.13 24.1 24.1 69400 24.1 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260713 0 118.83 118.83 117.75 117.9 48100 117.9 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260713 0 142.78 143 142.1 142.3 38100 142.3 down up incorrect
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260713 0 127.99 127.99 126.96 127.11 3600 127.11 down up incorrect
VVL.TO Vanguard Global Value Factor ETF CAD 20260713 0 72.17 72.45 72.1 72.29 11500 72.29 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260713 0 42.6 42.68 42.52 42.59 2000 42.59 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260713 0 84.47 84.47 83.85 83.91 16900 83.91 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260713 0 48.58 48.6 48.5 48.52 2000 48.52 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260713 0 52.68 52.78 52.61 52.71 18900 52.71 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260713 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260713 0 243.45 245.41 242.33 242.43 246500 242.43 down down correct
WCP.TO Whitecap Resources Inc 20260713 0 15.52 15.75 15.35 15.63 6188500 15.63 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260713 0 25.95 26.38 25.82 26.04 754700 26.04 up up correct
WEED.TO Canopy Growth Corporation 20260713 0 1.36 1.38 1.36 1.37 425300 1.37 up up correct
WEF.TO Western Forest Products Inc 20260713 0 16.99 17.54 16.97 17.2 26200 17.2 up up correct
WELL.TO WELL Health Technologies Corp 20260713 0 4.42 4.475 4.26 4.31 1099300 4.31 down down correct
WFC.TO Wall Financial Corporation 20260713 0 18.2 18.2 18.2 18.2 0 18.2
WFG.TO West Fraser Timber Co Ltd 20260713 0 94.89 95.94 94.3 94.97 129600 94.97 up up correct
WILD.TO WildBrain Ltd 20260713 0 1.38 1.38 1.29 1.33 165000 1.33 down down correct
WJX.TO Wajax Corporation 20260713 0 31.76 32.26 31.64 31.87 94400 31.87 up up correct
WM.TO Wallbridge Mining Company Limited 20260713 0 0.1 0.1 0.09 0.09 121600 0.09 down up incorrect
WN-PC.TO George Weston Limited 20260713 0 23.91 24.04 23.91 24 1872 24 up up correct
WN-PD.TO George Weston Limited 20260713 0 24 24 24 24 0 24
WN-PE.TO George Weston Limited 20260713 0 22.45 22.45 22.39 22.4 1000 22.4 down down correct
WN.TO George Weston Limited 20260713 0 101.03 102.97 100.59 102.44 222000 102.44 up up correct
WPK.TO Winpak Ltd 20260713 0 44 44.02 43.56 43.99 50100 43.99 down down correct
WPM.TO Wheaton Precious Metals Corp 20260713 0 153.48 154.21 150.39 152.67 556700 152.67 down down correct
WPRT.TO Westport Fuel Systems Inc 20260713 0 2.88 3.01 2.67 2.68 16700 2.68 down down correct
WRG.TO Western Energy Services Corp 20260713 0 3.3 3.38 3.3 3.38 5200 3.38 up up correct
WRN.TO Western Copper and Gold Corporation 20260713 0 3.1 3.1 2.99 3.03 368600 3.03 down down correct
WRX.TO Western Resources Corp 20260713 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260713 0 173 175.02 171.66 173 521400 173
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260713 0 34.48 34.58 34.39 34.44 4800 34.44 down down correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260713 0 51.26 51.26 51.07 51.07 700 51.07 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260713 0 39.45 39.87 39.21 39.58 115200 39.58 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260713 0 51.18 51.18 50.59 50.75 20100 50.75 down down correct
X.TO TMX Group Limited 20260713 0 48.48 48.82 48.35 48.57 1008000 48.57 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260713 0 38.23 38.23 38.2 38.2 3309 38.2 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260713 0 32.35 32.35 32.22 32.23 8000 32.23 down up incorrect
XAU.TO Goldmoney Inc 20260713 0 14.61 14.8 14.6 14.61 4200 14.61
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260713 0 42.19 42.19 42.19 42.19 0 42.19
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260713 0 58.62 58.62 58.19 58.26 100500 58.26 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260713 0 35.89 35.9 35.73 35.81 114400 35.81 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260713 0 28 28 27.92 27.95 125000 27.95 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260713 0 20.08 20.08 20.02 20.04 216500 20.04 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260713 0 37.56 37.57 37.56 37.57 362 37.57 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260713 0 37.15 37.15 37.15 37.15 0 37.15
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260713 0 57.41 57.41 57.01 57.11 2000 57.11 down up incorrect
XCG.TO iShares Canadian Growth Index ETF 20260713 0 65.31 65.56 65.1 65.1 3600 65.1 down down correct
XCH.TO iShares China Index ETF 20260713 0 22.53 22.57 22.41 22.41 14100 22.41 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260713 0 26.51 26.51 26.39 26.41 17900 26.41 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260713 0 112.43 112.45 112.04 112.04 14200 112.04 down down correct
XCV.TO iShares Canadian Value Index ETF 20260713 0 64.36 64.43 64.14 64.36 11300 64.36
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260713 0 23.87 23.87 23.87 23.87 0 23.87
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260713 0 33.68 33.72 33.64 33.72 6800 33.72 up up correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260713 0 31.95 32.18 31.95 32.18 2300 32.18 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260713 0 45.2 45.32 45 45.26 165700 45.26 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260713 0 76.39 76.7 76.2 76.25 2900 76.25 down down correct
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260713 0 26.85 26.85 26.85 26.85 100 26.85
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260713 0 37.95 37.95 37.9 37.9 1800 37.9 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260713 0 31.97 32.01 31.97 32.01 1300 32.01 up up correct
XDV.TO iShares Canadian Select Dividend Index ETF 20260713 0 47.94 48.13 47.74 47.92 17400 47.92 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260713 0 16.12 16.12 16.12 16.12 500 16.12
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260713 0 31.71 31.71 31.71 31.71 106 31.71
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260713 0 43.66 43.71 43.14 43.2 136200 43.2 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260713 0 36.31 36.35 36.21 36.22 995 36.22 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260713 0 51.58 51.58 51.24 51.32 209100 51.32 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260713 0 40.32 40.42 40.32 40.42 900 40.42 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260713 0 50.83 50.83 50.26 50.26 79100 50.26 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20260713 0 45.2 45.23 44.93 45.01 1183600 45.01 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260713 0 42.79 42.79 42.66 42.76 3600 42.76 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260713 0 40.86 40.86 40.63 40.63 1500 40.63 down up incorrect
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260713 0 41.87 41.93 41.73 41.73 34700 41.73 down up incorrect
XFR.TO iShares Floating Rate Index ETF 20260713 0 20.06 20.06 20.05 20.05 17500 20.05 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20260713 0 19.16 19.16 19.09 19.12 32400 19.12 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260713 0 71.2 71.2 70.85 70.85 1200 70.85 down up incorrect
XGRO.TO iShares Core Growth ETF Portfolio 20260713 0 38.53 38.53 38.3 38.38 134600 38.38 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260713 0 19.92 19.92 19.85 19.91 22700 19.91 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260713 0 71.7 71.9 71.4 71.85 2600 71.85 up down incorrect
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260713 0 39.75 39.98 39.75 39.94 3300 39.94 up down incorrect
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260713 0 39.91 40.21 39.91 40.21 1400 40.21 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260713 0 16.28 16.31 16.27 16.28 14500 16.28
XID.TO iShares India Index ETF 20260713 0 43.88 43.88 43.81 43.81 5500 43.81 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260713 0 19.13 19.16 19.09 19.09 20000 19.09 down down correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260713 0 36.46 36.46 36.4 36.42 6300 36.42 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260713 0 46.35 46.41 46.15 46.22 34333 46.22 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260713 0 21.48 21.48 21.43 21.44 6500 21.44 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260713 0 18.37 18.39 18.32 18.34 56400 18.34 down down correct
XLY.TO Auxly Cannabis Group Inc 20260713 0 0.175 0.175 0.165 0.17 1825900 0.17 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260713 0 29.22 29.23 29.22 29.23 3100 29.23 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260713 0 40.97 40.99 40.75 40.9 31700 40.9 down down correct
XMF-A.TO M Split Corp 20260713 0 1.91 1.91 1.91 1.91 200 1.91
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260713 0 5.17 5.25 5.17 5.25 6100 5.25 up up correct
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260713 0 4.71 4.71 4.7 4.7 5040 4.7 down down correct
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260713 0 32.92 32.92 32.67 32.72 8700 32.72 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260713 0 48.37 48.37 48.27 48.29 700 48.29 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260713 0 33.07 33.07 33.07 33.07 0 33.07
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260713 0 36.48 36.5 36.48 36.48 11000 36.48
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260713 0 39.13 39.23 39.13 39.23 2000 39.23 up down incorrect
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260713 0 54.81 54.81 54.31 54.4 3400 54.4 down down correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260713 0 66.21 66.21 66.21 66.21 0 66.21
XMU.TO iShares MSCI Min Vol USA Index ETF 20260713 0 92.28 92.63 92.28 92.63 500 92.63 up up correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260713 0 60.98 61.09 60.94 61.05 9200 61.05 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260713 0 61 61.11 61 61.11 2400 61.11 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260713 0 34.01 34.01 34.01 34.01 0 34.01
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260713 0 18.84 18.84 18.81 18.84 40500 18.84
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260713 0 50.52 50.77 50.51 50.55 31100 50.55 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260713 0 71.88 71.9 71.06 71.25 177700 71.25 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260713 0 23.1 23.1 22.99 22.99 2100 22.99 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260713 0 17.95 17.96 17.93 17.94 21300 17.94 down down correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260713 0 26.85 26.86 26.82 26.83 50600 26.83 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260713 0 17.51 17.51 17.51 17.51 100 17.51
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260713 0 17.36 17.36 17.36 17.36 600 17.36
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260713 0 35 35 34.725 34.77 2300 34.77 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260713 0 32.78 32.78 32.41 32.5 8100 32.5 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260713 0 19.07 19.07 19.04 19.05 40800 19.05 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260713 0 39.3 39.3 39.23 39.25 806 39.25 down down correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260713 0 43.57 43.57 43.56 43.57 3595 43.57
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260713 0 16.67 16.68 16.67 16.68 300 16.68 up up correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260713 0 41.23 41.67 40.96 41.67 13700 41.67 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260713 0 34.77 34.93 34.62 34.69 25200 34.69 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260713 0 75.81 75.97 75.42 75.54 118500 75.54 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260713 0 19.76 19.76 19.755 19.755 1300 19.755 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260713 0 36.77 36.77 36.73 36.75 3000 36.75 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260713 0 43.59 43.61 43.56 43.61 1800 43.61 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260713 0 55.39 55.4 54.92 54.99 31100 54.99 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260713 0 56.63 56.63 56.35 56.355 4800 56.355 down down correct
XTC.TO Exco Technologies Limited 20260713 0 7.55 7.65 7.55 7.55 4400 7.55
XTD-PA.TO TDb Split Corp Priority Equit 20260713 0 11.55 11.55 11.55 11.55 0 11.55
XTD.TO TDb Split Corp 20260713 0 12.259 12.4315 12.19 12.19 31500 10.6 down down correct
XTG.TO Xtra-Gold Resources Corp 20260713 0 2.4 2.43 2.33 2.39 3100 2.39 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260713 0 12.39 12.43 12.39 12.43 7500 12.43 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260713 0 60.09 60.09 59.67 59.76 6000 59.76 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260713 0 47.36 47.36 47.04 47.04 3800 47.04 down down correct
XUS.TO iShares Core S&P 500 Index ETF 20260713 0 66 66.06 65.65 65.76 82100 65.76 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260713 0 123.22 123.22 122.81 123.12 13100 123.12 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260713 0 55.78 55.78 55.51 55.51 4639 55.51 down down correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260713 0 78.3 78.87 77.9 78.06 48800 78.06 down down correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260713 0 51.13 51.43 51.13 51.43 28700 51.43 up up correct
XWD.TO iShares MSCI World Index ETF 20260713 0 123.55 123.55 122.91 123.04 10000 123.04 down down correct
Y.TO Yellow Pages Limited 20260713 0 12.94 12.94 12.86 12.86 900 12.86 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260713 0 5.18 5.18 5.18 5.18 2900 5.18
YCM-PB.TO Commerce Split Corp Class II PR 20260713 0 5.4 5.4 5.4 5.4 5801 5.4
YCM.TO New Commerce Split Fund 20260713 0 10.8 10.8 10.8 10.8 0 10.8
YGR.TO Yangarra Resources Ltd 20260713 0 1.27 1.31 1.26 1.31 128600 1.31 up up correct
YRB.TO Yorbeau Resources Inc 20260713 0 0.05 0.05 0.05 0.05 0 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20260713 0 62.19 62.19 62.19 62.19 200 62.19
ZAG.TO BMO Aggregate Bond Index ETF 20260713 0 13.72 13.72 13.68 13.7 613400 13.7 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260713 0 16.12 16.12 16 16.01 17096 16.01 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260713 0 49.31 49.31 48.79 49.22 16500 49.22 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260713 0 46.98 47.02 46.94 46.965 11000 46.965 down down correct
ZCH.TO BMO China Equity Index ETF 20260713 0 18.03 18.03 17.9 17.9 4700 17.9 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260713 0 20.99 20.99 20.39 20.39 7000 20.39 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260713 0 15.64 15.66 15.62 15.64 9100 15.64
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260713 0 13.27 13.27 13.19 13.2 10000 13.2 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260713 0 26.09 26.09 26.09 26.09 1600 26.09
ZCS.TO BMO Short Corporate Bond Index ETF 20260713 0 13.96 13.96 13.94 13.94 85200 13.94 down up incorrect
ZDB.TO BMO Discount Bond Index ETF 20260713 0 15.15 15.15 15.09 15.12 51400 15.12 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260713 0 35.12 35.15 35 35 2300 35 down down correct
ZDI.TO BMO International Dividend ETF 20260713 0 32.26 32.26 32.02 32.14 13500 32.14 down down correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260713 0 79.15 79.25 78.84 78.84 11500 78.84 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260713 0 38.64 38.64 38.36 38.49 10800 38.49 down up incorrect
ZDV.TO BMO Canadian Dividend ETF 20260713 0 32.67 32.78 32.6 32.71 38900 32.71 up up correct
ZDY-U.TO BMO US Dividend ETF 20260713 0 42.77 42.83 42.75 42.79 3700 42.79 up up correct
ZDY.TO BMO US Dividend ETF 20260713 0 59.2 59.23 58.99 59.05 28800 59.05 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20260713 0 31.39 31.49 31.3 31.3 93900 31.3 down down correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260713 0 77.04 77.47 76.5 76.98 1975300 76.98 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260713 0 12.21 12.34 12.21 12.3 1200 12.3 up down incorrect
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260713 0 33.09 33.11 32.78 32.85 108600 32.85 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260713 0 106.18 107.66 106.18 107.24 16300 107.24 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260713 0 32.25 32.25 32.16 32.16 700 32.16 down down correct
ZESG.TO BMO Balanced ESG ETF 20260713 0 14.96 15 14.95 14.95 1200 14.95 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260713 0 63.49 63.49 63.49 63.49 0 63.49
ZFH.TO BMO Floating Rate High Yield ETF 20260713 0 15.17 15.17 15.15 15.15 7300 15.15 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260713 0 11.89 11.89 11.82 11.86 24600 11.86 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260713 0 14.7 14.7 14.7 14.7 2800 14.7
ZFN.TO BMO SIA Focused North American Equity Fund 20260713 0 64.46 64.46 64.21 64.3 3900 64.3 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260713 0 22.94 22.94 22.94 22.94 18000 22.94
ZFS.TO BMO Short Federal Bond Index ETF 20260713 0 13.86 13.86 13.84 13.85 3800 13.85 down down correct
ZGB.TO BMO Government Bond Index ETF 20260713 0 45.46 45.46 45.35 45.35 5500 45.35 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260713 0 257.85 258.25 253.12 255.12 1800 255.12 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260713 0 60.76 60.76 60.63 60.63 1800 60.63 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260713 0 89.96 90.44 89.86 89.93 11400 89.93 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260713 0 19.45 19.45 19.3 19.3 55435 19.3 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260713 0 16.32 16.32 16.08 16.11 3100 16.11 down up incorrect
ZHU.TO BMO Equal Weight US Health Care Index 20260713 0 48.76 48.76 48.76 48.76 0 48.76
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260713 0 10.9 10.91 10.88 10.89 30400 10.89 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260713 0 13.31 13.31 13.31 13.31 1100 13.31
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260713 0 18.57 18.57 18.54 18.55 6600 18.55 down down correct
ZID.TO BMO India Equity Index ETF 20260713 0 43.06 43.11 42.88 42.92 2500 42.92 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260713 0 60.56 60.56 60.56 60.56 0 60.56
ZJG.TO BMO Junior Gold Index ETF 20260713 0 207.48 209.52 205.52 207.05 7200 207.05 down up incorrect
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260713 0 19.11 19.12 19.08 19.09 20700 19.09 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260713 0 61.74 62.04 61.74 61.86 27400 61.86 up up correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260713 0 14.99 14.99 14.92 14.95 78500 14.95 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260713 0 30.95 30.95 30.95 30.95 200 30.95
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260713 0 27.56 27.56 27.11 27.11 19100 27.11 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260713 0 40.12 40.15 40.09 40.13 1900 40.13 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260713 0 30.01 30.02 29.97 29.98 3800 29.98 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260713 0 47.34 47.34 47.34 47.34 0 47.34
ZLU.TO BMO Low Volatility US Equity ETF 20260713 0 65.53 65.63 65.38 65.54 24300 65.54 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260713 0 30.61 30.61 30.61 30.61 0 30.61
ZMI.TO BMO Monthly Income ETF 20260713 0 20.07 20.07 19.98 19.99 6000 19.99 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260713 0 47.85 47.85 47.85 47.85 0 47.85
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260713 0 53.71 53.71 53.71 53.71 0 53.71
ZMID.TO BMO S&P US Mid Cap Index ETF 20260713 0 57.12 57.22 56.95 56.95 3100 56.95 down up incorrect
ZMP.TO BMO Mid Provincial Bond Index ETF 20260713 0 14.13 14.13 14.1 14.1 67400 14.1 down down correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260713 0 125.6 125.6 121.95 122.74 7900 122.74 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260713 0 12.4 12.4 12.37 12.39 46000 12.39 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260713 0 134.96 134.96 133.67 133.92 12900 133.92 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260713 0 29.06 29.06 29.06 29.06 0 29.06
ZPAY-U.TO BMO Premium Yield ETF 20260713 0 31.06 31.06 31.06 31.06 200 31.06
ZPAY.TO BMO Premium Yield ETF 20260713 0 33.73 33.78 33.66 33.74 12500 33.74 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260713 0 13.71 13.85 13.7 13.85 5400 13.85 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260713 0 11.92 11.92 11.86 11.87 12900 11.87 down up incorrect
ZPR.TO BMO Laddered Preferred Share Index ETF 20260713 0 12.92 12.96 12.92 12.94 54000 12.94 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260713 0 23.57 23.57 23.57 23.57 0 23.57
ZPS.TO BMO Short Provincial Bond Index ETF 20260713 0 12.37 12.37 12.35 12.36 31400 12.36 down up incorrect
ZPW-U.TO BMO US Put Write ETF 20260713 0 14.98 14.98 14.98 14.98 0 14.98
ZPW.TO BMO US Put Write ETF 20260713 0 15.84 15.88 15.84 15.88 1300 15.88 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260713 0 29 29 29 29 2400 29

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