CollectAI

close-tor_stocks

2026/07/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260714 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260714 0 10.73 10.9 10.5 10.57 666800 10.57 down down correct
ABX.TO Barrick Gold Corporation 20260714 0 52.21 52.7 51.07 51.26 3211100 51.26 down down correct
AC.TO Air Canada 20260714 0 23.68 23.79 22.84 22.87 2231800 22.87 down up incorrect
ACB.TO Aurora Cannabis Inc 20260714 0 3.78 3.82 3.69 3.76 382400 3.76 down up incorrect
ACD.TO Accord Financial Corp 20260714 0 0.59 0.59 0.59 0.59 0 0.59
ACO-X.TO ATCO Ltd 20260714 0 75.32 76.09 75.1 76.04 230900 76.04 up up correct
ACQ.TO AutoCanada Inc 20260714 0 22.53 22.78 22.33 22.34 16600 22.34 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260714 0 28.37 28.37 28.37 28.37 0 28.37
AD-UN.TO Alaris Equity Partners Income Trust 20260714 0 24.64 24.81 24.56 24.75 129200 24.75 up up correct
ADCO.TO Adcore Inc 20260714 0 0.15 0.155 0.15 0.155 1000 0.155 up up correct
ADN.TO Acadian Timber Corp 20260714 0 17.78 17.78 17.29 17.34 21700 17.34 down down correct
ADW-A.TO Andrew Peller Limited 20260714 0 7.94 7.95 7.94 7.95 76200 7.95 up up correct
ADW-B.TO Andrew Peller Limited 20260714 0 11.9 11.99 11.9 11.99 1800 11.99 up up correct
AEG.TO Aegis Brands Inc 20260714 0 0.26 0.26 0.26 0.26 1500 0.26
AEM.TO Agnico Eagle Mines Limited 20260714 0 207.78 209.37 202.01 202.84 875000 202.84 down up incorrect
AFN.TO Ag Growth International Inc 20260714 0 19.15 19.28 18.97 19.12 23800 19.12 down down correct
AGF-B.TO AGF Management Limited 20260714 0 21.85 22.47 21.58 22.42 326200 22.42 up up correct
AGI.TO Alamos Gold Inc 20260714 0 42.02 42.16 40.97 41.28 1575500 41.28 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260714 0 12.11 12.13 12.02 12.02 50900 12.02 down down correct
AIF.TO Altus Group Limited 20260714 0 45.92 45.96 45.11 45.11 61100 45.11 down down correct
AII.TO Almonty Industries Inc 20260714 0 22.2 22.67 21.95 22.19 755500 22.19 down down correct
AIM-PA.TO Aimia Inc 20260714 0 22.05 22.05 22.05 22.05 0 22.05
AIM-PC.TO Aimia Inc 20260714 0 23.81 23.81 23.8 23.8 300 23.8 down down correct
AIM.TO Aimia Inc 20260714 0 2.87 2.88 2.81 2.82 35200 2.82 down down correct
ALA-PG.TO AltaGas Ltd 20260714 0 25.85 25.85 25.85 25.85 0 25.85
ALA.TO AltaGas Ltd 20260714 0 54.47 54.76 54.16 54.57 457700 54.57 up up correct
ALC.TO Algoma Central Corporation 20260714 0 23.75 23.99 23.4 23.99 1300 23.99 up up correct
ALS.TO Altius Minerals Corporation 20260714 0 62.48 66.05 62.48 66.04 293100 66.04 up up correct
ALYA.TO Alithya Group Inc 20260714 0 1 1.01 0.99 1 40700 1
AP-UN.TO Allied Properties Real Estate Investment Trust 20260714 0 10.23 10.23 10.01 10.05 348100 10.05 down down correct
APLI.TO Appili Therapeutics Inc 20260714 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260714 0 12.18 12.19 11.86 11.98 49600 11.98 down up incorrect
AQN-PA.TO AQN-PA 20260714 0 25.9 25.9 25.9 25.9 100 25.9
AQN-PD.TO AQN-PD 20260714 0 26.6 26.6 26.6 26.6 0 26.6
AQN.TO Algonquin Power & Utilities Corp 20260714 0 8.11 8.22 8.08 8.19 1977100 8.19 up up correct
ARB.TO Accelerate Arbitrage Fund 20260714 0 27.47 27.5 27.47 27.5 700 27.5 up up correct
ARE.TO Aecon Group Inc 20260714 0 48.44 50.25 48.17 49.68 394300 49.68 up up correct
ARG.TO Amerigo Resources Ltd 20260714 0 7.39 7.9 7.36 7.54 1149000 7.54 up up correct
ARIS.TO Aris Gold Corp 20260714 0 20.66 21.35 20.29 20.4 874100 20.4 down down correct
ARX.TO ARC Resources Ltd 20260714 0 31.5 31.69 31.37 31.66 3267400 31.66 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260714 0 8.45 8.56 8.29 8.4 519500 8.4 down down correct
ATH.TO Athabasca Oil Corporation 20260714 0 11.08 11.23 10.82 10.93 1283800 10.93 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260714 0 43.5 43.74 43.5 43.74 200 43.74 up up correct
ATZ.TO Aritzia Inc 20260714 0 150.29 151.85 142.87 146.58 964200 146.58 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260714 0 54.88 54.88 54.88 54.88 0 54.88
AUMN.TO Golden Minerals Company 20260714 0 0.28 0.28 0.28 0.28 6000 0.28
AVCN.TO Avicanna Inc 20260714 0 0.125 0.125 0.125 0.125 17000 0.125
AVL.TO Avalon Advanced Materials Inc 20260714 0 7.66 8.17 7.65 8.02 15300 8.02 up up correct
AVNT.TO Avant Brands Inc 20260714 0 0.55 0.55 0.55 0.55 0 0.55
AYA.TO Aya Gold & Silver Inc 20260714 0 28.12 28.67 28.02 28.14 782200 28.14 up down incorrect
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260714 0 32.11 32.11 32.11 32.11 600 32.11
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260714 0 28.18 28.44 28.12 28.17 4500 28.17 down up incorrect
BB.TO BlackBerry Limited 20260714 0 15.01 16.04 14.97 15.47 5234000 15.47 up up correct
BBD-A.TO Bombardier Inc 20260714 0 326.5 326.5 319.95 319.95 1800 319.95 down down correct
BBD-B.TO Bombardier Inc 20260714 0 327.89 331 318.01 320.85 195247 320.85 down down correct
BBD-PB.TO Bombardier Inc 20260714 0 19.5 19.5 19.5 19.5 0 19.5
BBD-PC.TO Bombardier Inc 20260714 0 25.52 25.8 25.52 25.74 1334 25.3494 up up correct
BBD-PD.TO Bombardier Inc 20260714 0 18.79 18.86 18.74 18.86 18900 18.5732 up up correct
BCE-PB.TO BCE Inc 20260714 0 21.1 21.25 21.1 21.1 411 21.1
BCE-PC.TO BCE Inc 20260714 0 21.33 21.33 21.3 21.31 4000 21.31 down down correct
BCE-PD.TO BCE Inc 20260714 0 21 21.01 21 21 3701 21
BCE-PE.TO BCE Inc 20260714 0 20.93 20.93 20.93 20.93 0 20.93
BCE-PF.TO BCE Inc 20260714 0 23 23.15 23 23.15 500 23.15 up up correct
BCE-PG.TO BCE Inc 20260714 0 22.9 22.9 22.9 22.9 31200 22.9
BCE-PH.TO BCE Inc 20260714 0 21.1 21.1 21.1 21.1 104 21.1
BCE-PI.TO BCE Inc 20260714 0 22.1 22.1 22.1 22.1 0 22.1
BCE-PJ.TO BCE Inc 20260714 0 22 22 22 22 0 22
BCE-PK.TO BCE Inc 20260714 0 22.34 22.45 22.21 22.21 6700 22.21 down up incorrect
BCE-PL.TO BCE Inc 20260714 0 21.5 21.6 21.49 21.5 9300 21.5
BCE-PM.TO BCE Inc 20260714 0 22.65 22.7 22.65 22.7 200 22.7 up down incorrect
BCE-PQ.TO BCE Inc 20260714 0 25.52 25.52 25.51 25.51 1700 25.51 down down correct
BCE-PR.TO BCE Inc 20260714 0 21.38 21.38 21.38 21.38 100 21.38
BCE-PS.TO BCE Inc 20260714 0 21.36 21.36 21.36 21.36 300 21.36
BCE-PT.TO BCE Inc 20260714 0 21.75 21.75 21.75 21.75 330 21.75
BCE-PZ.TO BCE Inc 20260714 0 22.11 22.11 22.11 22.11 0 22.11
BCE.TO BCE Inc 20260714 0 30.24 30.25 29.73 29.81 4763100 29.81 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260714 0 91.59 93.38 90.81 92.33 98900 92.33 up up correct
BDI.TO Black Diamond Group Limited 20260714 0 18.85 18.88 18.5 18.79 95000 18.79 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20260714 0 25.54 25.54 25.54 25.54 0 25.54
BDT.TO Bird Construction Inc 20260714 0 68.35 70.48 67.6 68.08 270500 68.08 down up incorrect
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260714 0 66.65 66.68 65.42 65.51 139337 65.51 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260714 0 26.15 26.22 26.15 26.22 1300 25.8419 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260714 0 44.75 45.66 44.75 45.16 171905 45.16 up down incorrect
BEPC.TO Brookfield Renewable Corporation 20260714 0 48.92 49.27 48.5 48.63 255800 48.63 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260714 0 15.91 15.91 15.91 15.91 500 15.91
BFIN-U.TO Brompton North American Financials Dividend ETF 20260714 0 32.4 32.4 32.4 32.4 0 32.4
BFIN.TO Brompton North American Financials Dividend ETF 20260714 0 29.1 29.63 29.1 29.55 300 29.55 up up correct
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260714 0 38.3 38.3 38.3 38.3 0 38.3
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260714 0 7 7 6.85 6.94 25400 6.94 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260714 0 37.74 37.74 37.74 37.74 0 37.74
BGU.TO Bristol Gate Concentrated US Equity ETF 20260714 0 53.39 53.39 53.39 53.39 0 53.39
BHC.TO Bausch Health Companies Inc 20260714 0 6.85 6.85 6.65 6.69 710000 6.69 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260714 0 26.1 26.1 26.1 26.1 0 26.1
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260714 0 26.03 26.03 26.03 26.03 200 26.03
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260714 0 53 53.81 53 53.65 309148 53.65 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260714 0 55.96 56.28 55.84 55.94 98800 55.94 down down correct
BIR.TO Birchcliff Energy Ltd 20260714 0 6.4 6.44 6.27 6.34 590700 6.34 down up incorrect
BITC-U.TO Ninepoint Bitcoin ETF 20260714 0 18.35 18.4 18.35 18.4 102 18.4 up up correct
BITC.TO Ninepoint Bitcoin ETF 20260714 0 25.73 25.88 25.73 25.88 100 25.88 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260714 0 25.66 25.76 25.05 25.34 74700 25.34 down down correct
BK-PA.TO BK-PA 20260714 0 10.33 10.35 10.32 10.34 88273 10.34 up up correct
BK.TO Canadian Banc Corp 20260714 0 17.12 17.2 17.05 17.2 184900 17.2 up up correct
BKI.TO Black Iron Inc 20260714 0 0.12 0.12 0.12 0.12 67100 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260714 0 45.98 45.98 45.98 45.98 0 45.98
BLDP.TO Ballard Power Systems Inc 20260714 0 4.26 4.32 4.14 4.16 719300 4.16 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260714 0 27.48 27.48 27.48 27.48 0 27.48
BLX.TO Boralex Inc 20260714 0 37 37.07 37 37.02 434800 37.02 up up correct
BMO-PE.TO Bank of Montreal 20260714 0 27.11 27.29 27.11 27.24 4754 27.24 up up correct
BMO.TO Bank of Montreal 20260714 0 252.98 255.85 252.16 254.45 1374300 254.45 up down incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260714 0 17.65 17.69 17.65 17.685 19300 17.685 up up correct
BNE.TO Bonterra Energy Corp 20260714 0 5.78 5.78 5.53 5.62 33200 5.62 down down correct
BNG.TO Bengal Energy Ltd 20260714 0 0.03 0.03 0.03 0.03 110600 0.03
BNK-PA.TO Big Banc Split Corp 20260714 0 10.89 10.89 10.89 10.89 0 10.89
BNS.TO The Bank of Nova Scotia 20260714 0 124.51 126.1 124.25 125.25 2983400 125.25 up up correct
BOS.TO AirBoss of America Corp 20260714 0 6.79 6.82 6.66 6.72 14500 6.72 down down correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260714 0 23.78 23.78 23.3 23.34 49392 23.2133 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260714 0 21.29 21.38 21.29 21.38 12280 21.38 up down incorrect
BPO-PE.TO BPO-PE 20260714 0 24.19 24.19 24.15 24.15 26300 24.15 down down correct
BPO-PG.TO BPO-PG 20260714 0 24.19 24.19 24.19 24.19 300 24.19
BPO-PI.TO Brookfield Office Properties Inc 20260714 0 21.85 22.04 21.56 22 17565 22 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260714 0 21.26 21.56 21.26 21.555 3540 21.555 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260714 0 20.58 20.58 20.58 20.58 0 20.58
BPO-PR.TO BPO-PR 20260714 0 24.21 24.21 24.1 24.17 16100 24.17 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260714 0 22.82 22.86 22.8 22.86 1249 22.86 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260714 0 12.7 12.7 12.7 12.7 0 12.7
BPO-PX.TO Brookfield Office Properties Inc 20260714 0 12.7 12.7 12.7 12.7 0 12.7
BPO-PY.TO Brookfield Office Properties Inc 20260714 0 12.51 12.51 12.51 12.51 0 12.51
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260714 0 22.32 22.32 22.32 22.32 100 22.32
BPS-PA.TO BPS-PA 20260714 0 25.27 25.27 25.27 25.27 200 25.27
BPS-PB.TO BPS-PB 20260714 0 25.03 25.03 25.03 25.03 0 25.03
BPS-PC.TO BPS-PC 20260714 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260714 0 25.1 25.1 25.1 25.1 0 25.1
BR.TO Big Rock Brewery Inc 20260714 0 0.67 0.67 0.67 0.67 1000 0.67
BRAG.TO Bragg Gaming Group Inc 20260714 0 2.52 2.53 2.4 2.49 3800 2.49 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20260714 0 13.54 13.54 13.25 13.35 4600 13.35 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260714 0 24.07 24.55 24.07 24.55 1500 24.2248 up down incorrect
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260714 0 22.65 22.65 22.65 22.65 0 22.3392
BRF-PC.TO BRF-PC 20260714 0 26.41 26.64 26.41 26.64 3400 26.2326 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260714 0 22.83 22.95 22.83 22.95 1500 22.6375 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260714 0 22.97 22.97 22.95 22.95 700 22.6375 down down correct
BRY.TO Bri-Chem Corp 20260714 0 0.31 0.31 0.3 0.3 38000 0.3 down down correct
BSKT.TO Manulife Smart Core Bond ETF 20260714 0 8.63 8.66 8.63 8.66 25000 8.66 up up correct
BSX.TO Belo Sun Mining Corp 20260714 0 1.02 1.11 1.02 1.05 138300 1.05 up up correct
BTB-UN.TO BTB Real Estate Investment Trust 20260714 0 3.88 3.88 3.82 3.85 108467 3.85 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20260714 0 12.46 12.67 12.4 12.62 289100 12.62 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260714 0 11.29 11.48 11.29 11.36 23700 11.36 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260714 0 11.23 11.4 11.16 11.33 169100 11.33 up down incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260714 0 13.96 14.21 13.93 14.1 10600 14.1 up down incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20260714 0 13.08 13.28 12.99 13.21 157800 13.21 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260714 0 11.77 11.98 11.77 11.89 8030 11.89 up up correct
BTE.TO Baytex Energy Corp 20260714 0 6.08 6.14 5.92 5.97 2983800 5.97 down down correct
BTO.TO B2Gold Corp 20260714 0 5.52 5.53 5.3 5.33 3605200 5.33 down down correct
BU.TO Burcon NutraScience Corporation 20260714 0 1.86 1.88 1.86 1.87 1800 1.87 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260714 0 10.12 10.12 10.12 10.12 305 10.12
BYD.TO Boyd Group Services Inc 20260714 0 134.06 136.49 130.62 135.54 42300 135.54 up up correct
BYL.TO Baylin Technologies Inc 20260714 0 0.29 0.29 0.27 0.28 477000 0.28 down down correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260714 0 19.91 19.915 19.91 19.91 8100 19.91
CAE.TO CAE Inc 20260714 0 35.41 35.41 35 35.08 628400 35.08 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260714 0 44.03 44.03 44.03 44.03 0 44.03
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260714 0 47.51 47.51 47.49 47.49 600 47.49 down down correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260714 0 20.53 20.53 20.53 20.53 0 20.53
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260714 0 16.99 16.99 16.99 16.99 400 16.99
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260714 0 14.77 14.89 14.71 14.75 8600 14.75 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260714 0 35.29 35.29 34.73 35.07 486143 35.07 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260714 0 29.27 29.27 29.27 29.27 200 29.27
CAS.TO Cascades Inc 20260714 0 11.82 12.11 11.75 11.99 213600 11.99 up down incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260714 0 17.94 17.95 17.94 17.95 900 17.95 up up correct
CBND.TO Manulife Smart Corporate Bond ETF 20260714 0 9.19 9.19 9.19 9.19 3856 9.19
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260714 0 18.41 18.44 18.41 18.42 163400 18.42 up up correct
CCA.TO Cogeco Communications Inc 20260714 0 63.72 63.94 63.27 63.5 102500 63.5 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20260714 0 17.98 17.98 17.98 17.98 112 17.98
CCEI.TO CIBC Canadian Equity Index ETF 20260714 0 38.49 38.52 38.3 38.36 7300 38.36 down down correct
CCL-B.TO CCL Industries Inc 20260714 0 89.32 89.41 87.87 89.05 227200 89.05 down down correct
CCM.TO Canagold Resources Ltd 20260714 0 0.52 0.53 0.52 0.52 2100 0.52
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260714 0 18.07 18.07 18.07 18.07 0 18.07
CCO.TO Cameco Corporation 20260714 0 129.01 130.8 128.26 128.87 887200 128.87 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260714 0 17.75 17.75 17.75 17.75 0 17.75
CCS-PC.TO CCS-PC 20260714 0 23 23.1 23 23.1 3125 23.1 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260714 0 21.79 21.81 21.7 21.75 25600 21.75 down down correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260714 0 17.13 17.13 17.13 17.13 0 17.13
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260714 0 16.91 16.91 16.91 16.91 0 16.91
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260714 0 16.3 16.3 16.3 16.3 0 16.3
CEF-U.TO Sprott Physical Gold and Silver Trust 20260714 0 40.65 40.8 40.29 40.34 2500 40.34 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260714 0 57.22 57.32 56.64 57.11 9700 57.11 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260714 0 29.19 29.19 28.98 29.1 7900 29.1 down down correct
CEU.TO CES Energy Solutions Corp 20260714 0 16.72 16.86 16.15 16.3 333100 16.3 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260714 0 35.47 35.86 35.47 35.73 235900 35.73 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260714 0 23.72 23.72 23.7 23.7 1200 23.7 down down correct
CF-PC.TO Canaccord Genuity Group Inc 20260714 0 25.05 25.05 25.05 25.05 0 25.05
CF.TO Canaccord Genuity Group Inc 20260714 0 14.47 14.88 14.35 14.84 189200 14.84 up up correct
CFF.TO Conifex Timber Inc 20260714 0 0.14 0.14 0.13 0.14 76800 0.14
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260714 0 16.49 16.49 16.49 16.49 300 16.49
CFP.TO Canfor Corporation 20260714 0 13.6 14.91 13.25 14.52 567000 14.52 up down incorrect
CFW.TO Calfrac Well Services Ltd 20260714 0 6.38 6.44 6.13 6.23 67100 6.23 down down correct
CG.TO Centerra Gold Inc 20260714 0 23.22 23.36 22.42 22.55 592300 22.55 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260714 0 31.27 31.27 31.27 31.27 0 31.27
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260714 0 17.29 17.3 17.29 17.29 7400 17.29
CGG.TO China Gold International Resources Corp. Ltd 20260714 0 25.7 27.1 25.7 26.58 35200 26.58 up up correct
CGI.TO Canadian General Investments Limited 20260714 0 52.35 52.35 51.75 52.1 1400 52.1 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260714 0 47.96 47.99 47.56 47.63 11200 47.63 down up incorrect
CGL.TO iShares Gold Bullion ETF 20260714 0 31.01 31.09 30.76 30.83 48200 30.83 down down correct
CGLO.TO CIBC Global Growth ETF 20260714 0 33.36 33.37 33.31 33.35 2900 33.35 down down correct
CGO.TO Cogeco Inc 20260714 0 63.1 63.18 62.51 62.61 8500 62.61 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260714 0 33.69 33.69 33.43 33.49 1700 33.49 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260714 0 26.05 26.05 26.05 26.05 0 26.05
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260714 0 23.18 23.18 23.18 23.18 0 23.18
CGX.TO Cineplex Inc 20260714 0 11.71 11.72 11.48 11.51 157100 11.51 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260714 0 16.7 16.72 16.25 16.32 151200 16.32 down down correct
CGY.TO Calian Group Ltd 20260714 0 80.34 81.76 80.3 80.75 17600 80.75 up down incorrect
CHE-UN.TO Chemtrade Logistics Income Fund 20260714 0 16.72 17.05 16.67 17.03 297367 17.03 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260714 0 29.98 29.98 29.98 29.98 501 29.98
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260714 0 16.52 16.59 16.2 16.36 517500 16.36 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260714 0 89.43 89.43 87 87.93 75100 87.93 down down correct
CHR.TO Chorus Aviation Inc 20260714 0 23.41 24.1 23.41 24 37000 24 up up correct
CIA.TO Champion Iron Limited 20260714 0 3.94 4.06 3.94 4.02 2653400 4.02 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260714 0 74.97 77.4 74.89 77.04 13200 77.04 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260714 0 19.05 19.28 19.05 19.24 2900 19.24 up up correct
CIEI.TO CIBC International Equity Index ETF 20260714 0 32.24 32.24 31.92 31.92 8500 31.92 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260714 0 31.2 31.33 31.2 31.32 13800 31.32 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260714 0 72.85 72.9 72.33 72.54 15000 72.54 down down correct
CIGI.TO Colliers International Group Inc 20260714 0 136.44 137.2 133.6 133.73 60800 133.73 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260714 0 34.42 34.42 34.42 34.42 400 34.42
CINT.TO CIBC International Equity ETF 20260714 0 24.85 24.85 24.85 24.85 200 24.85
CINV.TO CI Global Alpha Innovation ETF 20260714 0 37.04 37.04 37.04 37.04 281 37.04
CIU-PA.TO CIU-PA 20260714 0 21.27 21.27 21.26 21.26 200 21.26 down down correct
CIU-PC.TO CIU-PC 20260714 0 20.63 20.63 20.63 20.63 0 20.63
CJ.TO Cardinal Energy Ltd 20260714 0 11 11.13 10.74 10.87 804300 10.87 down down correct
CJR-B.TO Corus Entertainment Inc 20260714 0 0.03 0.04 0.03 0.04 73100 0.04 up up correct
CJT.TO Cargojet Inc 20260714 0 87.08 87.5 83.33 83.84 84600 83.84 down up incorrect
CKI.TO Clarke Inc 20260714 0 23.37 23.69 23.04 23.15 4600 23.15 down up incorrect
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260714 0 17.53 17.55 17.53 17.54 3500 17.54 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260714 0 17.36 17.37 17.36 17.37 500 17.37 up up correct
CLML.TO CI Global Climate Leaders Fund 20260714 0 53.33 53.34 53.21 53.34 2300 53.34 up up correct
CLS.TO Celestica Inc 20260714 0 495.59 497.65 481.31 485.06 197300 485.06 down down correct
CM-PS.TO CM-PS 20260714 0 25.81 25.85 25.81 25.83 1400 25.83 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260714 0 166 168.28 165.97 166.68 1135700 166.68 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260714 0 36.13 36.13 36.13 36.13 0 36.13
CMAG.TO CI Munro Alternative Global Growth ETF 20260714 0 47.18 47.43 47.18 47.43 900 47.43 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260714 0 18.87 18.87 18.87 18.87 0 18.87
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260714 0 18.03 18.03 18.03 18.03 300 18.03
CMDO.TO CI Alternative Diversified Opportunities Fund 20260714 0 20.03 20.03 20.03 20.03 0 20.03
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260714 0 19.65 19.65 19.65 19.65 0 19.65
CMG.TO Computer Modelling Group Ltd 20260714 0 3.89 3.89 3.71 3.75 127300 3.75 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260714 0 46.56 46.88 46.56 46.79 1800 46.79 up up correct
CMR.TO iShares Premium Money Market ETF 20260714 0 50.06 50.07 50.06 50.07 44800 50.07 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260714 0 36.02 36.02 36.02 36.02 0 36.02
CNQ.TO Canadian Natural Resources Limited 20260714 0 61.32 61.4 59.62 60 15329700 60 down down correct
CNR.TO Canadian National Railway Company 20260714 0 175.23 177.05 174.91 175.58 992200 175.58 up up correct
CNT.TO Century Global Commodities Corporation 20260714 0 0.1 0.1 0.1 0.1 40700 0.1
COMM.TO BMO Global Communications Index ETF 20260714 0 49.21 49.21 49.21 49.21 200 49.21
COW.TO iShares Global Agriculture Index ETF 20260714 0 72.89 73 72.14 72.39 7400 72.39 down down correct
CP.TO Canadian Pacific Railway Limited 20260714 0 128.98 129.65 128.06 128.54 884200 128.54 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260714 0 16.71 16.87 16.64 16.76 13500 16.76 up down incorrect
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260714 0 17.86 17.86 17.86 17.86 200 17.86
CPX-PA.TO CPX-PA 20260714 0 23.75 23.75 23.75 23.75 0 23.75
CPX-PC.TO CPX-PC 20260714 0 26.4 26.4 26.4 26.4 0 26.4
CPX-PE.TO CPX-PE 20260714 0 26 26 25.86 26 1405 26
CPX.TO Capital Power Corporation 20260714 0 74.31 75.45 73.59 74.1 476600 74.1 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260714 0 1.5 1.69 1.5 1.63 185800 1.63 up down incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260714 0 20.98 20.98 20.98 20.98 0 20.98
CRED.TO CI Alternative Investment Grade Credit Fund 20260714 0 20.19 20.19 20.19 20.19 0 20.19
CRON.TO Cronos Group Inc 20260714 0 3.87 3.89 3.84 3.89 83600 3.89 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260714 0 17.75 17.89 17.595 17.76 103172 17.76 up up correct
CRRX.TO CareRx Corporation 20260714 0 3.45 3.45 3.35 3.38 4500 3.38 down down correct
CRT-UN.TO CT Real Estate Investment Trust 20260714 0 18.55 18.66 18.47 18.53 104100 18.53 down down correct
CRWN.TO Crown Capital Partners Inc 20260714 0 1.69 1.69 1.69 1.69 0 1.69
CS.TO Capstone Mining Corp 20260714 0 13.12 13.44 13.12 13.35 2944300 13.35 up up correct
CSAV.TO CI High Interest Savings ETF 20260714 0 50.06 50.07 50.06 50.06 8000 50.06
CSE-PA.TO Capstone Infrastructure Corporation 20260714 0 22.76 22.76 22.76 22.76 0 22.5286
CSH-UN.TO Chartwell Retirement Residences 20260714 0 22.87 23.15 22.82 22.84 163804 22.84 down down correct
CSU.TO Constellation Software Inc 20260714 0 2855.53 2855.53 2708.88 2725.87 50304 2725.87 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260714 0 15.8 15.8 15.17 15.32 13800 15.32 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260714 0 15.4 15.49 15.2 15.2 2000 15.2 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260714 0 190.2 191.45 188.11 191.26 91100 191.26 up up correct
CTC.TO Canadian Tire Corporation Limited 20260714 0 212 212 211.95 211.99 1000 211.99 down down correct
CTF-UN.TO Citadel Income Fund 20260714 0 3.25 3.25 3.25 3.25 0 3.25
CU-PC.TO CU-PC 20260714 0 25.22 25.22 25.1 25.1 500 25.1 down down correct
CU-PD.TO CU-PD 20260714 0 22.67 22.7 22.67 22.7 1174 22.7 up up correct
CU-PE.TO Canadian Utilities Limited 20260714 0 22.55 22.61 22.52 22.6 1536 22.6 up down incorrect
CU-PF.TO Canadian Utilities Limited 20260714 0 21.1 21.1 21.1 21.1 553 21.1
CU-PG.TO CU-PG 20260714 0 20.84 20.86 20.8 20.8 1800 20.8 down down correct
CU-PH.TO Canadian Utilities Limited 20260714 0 24.4 24.4 24.4 24.4 0 24.4
CU.TO Canadian Utilities Limited 20260714 0 53.12 53.51 53.03 53.51 211200 53.51 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260714 0 59.3 59.3 59.3 59.3 300 59.3
CUEI.TO CIBC U.S. Equity Index ETF 20260714 0 41.75 41.86 41.75 41.86 4500 41.86 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20260714 0 14.44 14.45 14.44 14.45 2700 14.45 up up correct
CVD.TO iShares Convertible Bond Index ETF 20260714 0 18.3 18.3 18.3 18.3 200 18.3
CVE.TO Cenovus Energy Inc 20260714 0 39.38 39.58 38.28 38.75 4458000 38.75 down down correct
CVG.TO Clairvest Group Inc 20260714 0 77.5 77.5 77.5 77.5 0 77.5
CWEB.TO Charlotte's Web Holdings Inc 20260714 0 0.34 0.4 0.34 0.37 133800 0.37 up up correct
CWL.TO The Caldwell Partners International Inc 20260714 0 1.16 1.16 1.12 1.12 58700 1.105 down down correct
CWW.TO iShares Global Water Index ETF 20260714 0 67.81 67.81 67.56 67.56 900 67.56 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260714 0 10.67 10.67 10.63 10.63 2500 10.63 down down correct
CXI.TO Currency Exchange International Corp 20260714 0 30.19 30.19 30.18 30.19 3200 30.19
CYB.TO Cymbria Corporation 20260714 0 90 90 89.4 89.45 4900 89.45 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260714 0 89.69 89.69 89.69 89.69 200 89.69
CYBR-U.TO Evolve Cyber Security Index Fund 20260714 0 85.01 85.01 85.01 85.01 0 85.01
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260714 0 70.2 72.77 70.2 72.77 3700 72.77 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260714 0 27.06 27.06 26.84 26.84 2800 26.84 down up incorrect
D-UN.TO Dream Office Real Estate Investment Trust 20260714 0 19.11 19.14 18.75 18.76 13300 18.76 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260714 0 38.69 38.69 38.69 38.69 100 38.69
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260714 0 32.8 32.8 32.8 32.8 0 32.8
DBM.TO Doman Building Materials Group Ltd 20260714 0 11.43 11.69 11.28 11.51 260500 11.51 up up correct
DBO.TO D-BOX Technologies Inc 20260714 0 1.06 1.11 1.06 1.1 430400 1.1 up up correct
DC-A.TO Dundee Corporation 20260714 0 3.74 3.78 3.66 3.78 48100 3.78 up up correct
DCBO.TO Docebo Inc 20260714 0 26.57 26.57 25.54 25.58 42000 25.58 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260714 0 18.51 18.51 18.51 18.51 300 18.4504
DCM.TO DATA Communications Management Corp 20260714 0 2.45 2.53 2.26 2.45 572300 2.45
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260714 0 22.68 22.68 22.68 22.68 0 22.4573
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260714 0 19.05 19.05 19.05 19.05 1700 18.9816
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260714 0 17.76 17.76 17.75 17.75 2400 17.6792 down up incorrect
DF-PA.TO DF-PA 20260714 0 11.19 11.41 11.08 11.41 14700 11.41 up up correct
DF.TO Dividend 15 Split Corp. II 20260714 0 9.25 9.27 9.22 9.27 22800 9.27 up up correct
DFN-PA.TO DFN-PA 20260714 0 10.82 10.82 10.78 10.81 19806 10.81 down down correct
DFN.TO Dividend 15 Split Corp 20260714 0 9.24 9.26 9.22 9.26 444400 9.26 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260714 0 64.14 64.26 64.14 64.23 1300 64.23 up up correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260714 0 55.68 55.68 55.36 55.37 1800 55.37 down down correct
DGS-PA.TO DGS-PA 20260714 0 10.79 10.82 10.77 10.82 20222 10.82 up up correct
DGS.TO Dividend Growth Split Corp 20260714 0 8.74 8.8 8.74 8.79 66000 8.79 up up correct
DHT-U.TO DRI Healthcare Trust 20260714 0 12.73 12.73 12.73 12.73 0 12.73
DHT-UN.TO DRI Healthcare Trust 20260714 0 18.56 18.56 18 18.08 34600 18.08 down down correct
DIAM.TO Star Diamond Corporation 20260714 0 0.03 0.03 0.03 0.03 257900 0.03
DII-B.TO Dorel Industries Inc 20260714 0 1.63 1.63 1.6 1.61 6700 1.61 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260714 0 14.35 14.44 14.17 14.3 386456 14.3 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260714 0 43.89 43.89 43.89 43.89 0 43.89
DIV.TO Diversified Royalty Corp 20260714 0 4.58 4.59 4.51 4.54 338400 4.516 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260714 0 18.15 18.15 18.15 18.15 0 18.15
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260714 0 10.1 10.11 10.1 10.105 1535693 10.105 up up correct
DLR.TO Horizons US Dollar Currency ETF 20260714 0 14.21 14.22 14.19 14.21 1349400 14.21
DML.TO Denison Mines Corp 20260714 0 4.4 4.52 4.38 4.46 2650700 4.46 up up correct
DND.TO Dye & Durham Limited 20260714 0 1.36 1.36 1.24 1.29 173900 1.29 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20260714 0 6.24 6.4 6.24 6.34 62800 6.34 up up correct
DOL.TO Dollarama Inc 20260714 0 185.66 187.22 185.41 186.04 449800 186.04 up down incorrect
DOO.TO BRP Inc 20260714 0 83.46 83.62 81.26 82.62 256000 82.62 down down correct
DPM.TO Dundee Precious Metals Inc 20260714 0 48.47 48.79 46.86 47.78 532700 47.78 down down correct
DR.TO Medical Facilities Corporation 20260714 0 18.08 18.23 18.02 18.16 27300 18.16 up up correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260714 0 18.63 18.63 18.63 18.63 300 18.5432
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260714 0 45.82 45.82 45.63 45.68 13712 45.68 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260714 0 33.08 33.08 32.85 32.85 1111 32.85 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260714 0 33.04 33.12 32.98 33.12 2200 33.12 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260714 0 43.83 43.89 43.75 43.85 3012 43.85 up up correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260714 0 48.41 48.41 48.41 48.41 0 48.41
DRM.TO Dream Unlimited Corp 20260714 0 18.98 19.15 18.89 19.02 15600 19.02 up up correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260714 0 45.43 45.61 45.42 45.42 300 45.42 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260714 0 36.38 36.38 36.21 36.21 500 36.21 down up incorrect
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260714 0 28.52 28.52 28.5 28.5 1300 28.5 down down correct
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260714 0 56.05 56.05 56.05 56.05 506 56.05
DRT.TO DIRTT Environmental Solutions Ltd 20260714 0 0.83 0.86 0.82 0.82 13900 0.82 down down correct
DRX.TO ADF Group Inc 20260714 0 17.49 17.61 17 17.47 69600 17.47 down down correct
DS.TO Dividend Select 15 Corp 20260714 0 8.27 8.27 8.2 8.23 2700 8.23 down down correct
DSG.TO The Descartes Systems Group Inc 20260714 0 101.72 102.75 98.73 100.94 265200 100.94 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20260714 0 17.76 17.76 17.76 17.76 0 17.76
DXC.TO Dynamic Active Canadian Dividend ETF 20260714 0 49.86 49.89 49.86 49.89 400 49.89 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260714 0 17.5 17.5 17.5 17.5 0 17.5
DXF.TO Dynamic Active Global Financial Services ETF 20260714 0 54.65 54.65 54.65 54.65 100 54.65
DXG.TO Dynamic Active Global Dividend ETF 20260714 0 91.74 92.52 91.74 92.06 3700 92.06 up up correct
DXIF.TO Dynamic Active International ETF 20260714 0 34.82 34.88 34.44 34.44 5800 34.44 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260714 0 26.86 26.86 26.86 26.86 0 26.86
DXO.TO Dynamic Active Crossover Bond ETF 20260714 0 19.49 19.49 19.49 19.49 100 19.49
DXP.TO Dynamic Active Preferred Shares ETF 20260714 0 26.73 26.73 26.67 26.69 4000 26.69 down down correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260714 0 25.98 25.98 25.98 25.98 0 25.98
DXT.TO Dexterra Group Inc 20260714 0 14.43 14.57 14.25 14.46 28300 14.46 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260714 0 87.17 87.17 87.17 87.17 300 87.17
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260714 0 19.74 19.74 19.73 19.73 2216 19.73 down up incorrect
DXW.TO Dynamic Active International Dividend ETF 20260714 0 28.33 28.33 28.33 28.33 2200 28.33
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260714 0 14.07 14.07 14.07 14.07 0 14.07
DYA.TO dynaCERT Inc 20260714 0 0.12 0.12 0.12 0.12 14803 0.12
E.TO Enterprise Group Inc 20260714 0 1.55 1.58 1.53 1.58 219200 1.58 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260714 0 48.11 48.11 48.11 48.11 0 48.11
EBIT-U.TO Bitcoin ETF 20260714 0 22.66 22.7 22.42 22.42 4900 22.42 down down correct
EBIT.TO Bitcoin ETF CAD 20260714 0 31.25 31.74 31.08 31.63 51700 31.63 up up correct
ECO.TO EcoSynthetix Inc 20260714 0 3 3.03 2.91 2.94 35900 2.94 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20260714 0 26.5 26.5 26.5 26.5 0 26.5
EDGE.TO Evolve Innovation Index Fund 20260714 0 50.87 50.87 50.87 50.87 800 50.87
EDGF.TO Brompton European Dividend Growth ETF 20260714 0 11.7 11.7 11.65 11.65 1101 11.65 down down correct
EDR.TO Endeavour Silver Corp 20260714 0 11.47 11.63 11.31 11.37 719900 11.37 down down correct
EDT.TO Spectral Medical Inc 20260714 0 1.35 1.38 1.34 1.36 23789 1.36 up up correct
EDV.TO Endeavour Mining plc 20260714 0 68.93 69.2 66.82 67.47 256400 67.47 down down correct
EFN.TO Element Fleet Management Corp 20260714 0 30.02 30.14 29.37 29.67 1546400 29.67 down down correct
EFR.TO Energy Fuels Inc 20260714 0 18.82 19.12 18.5 18.6 400200 18.6 down up incorrect
EFX.TO Enerflex Ltd 20260714 0 34 34.38 33.51 34.07 451200 34.07 up down incorrect
EGIF.TO Exemplar Growth and Income Fund 20260714 0 28.37 28.37 28.37 28.37 0 28.37
EGLX.TO Enthusiast Gaming Holdings Inc 20260714 0 0.07 0.07 0.07 0.07 1600 0.07
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260714 0 39.42 39.42 39.42 39.42 0 39.42
EIF.TO Exchange Income Corporation 20260714 0 128.13 128.88 125.34 126.18 174200 126.18 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260714 0 25.5 25.5 25.5 25.5 800 25.5
EIT-PB.TO Canoe EIT Income Fund 20260714 0 25.45 25.45 25.43 25.45 5480 25.45
EIT-UN.TO Canoe EIT Income Fund 20260714 0 17.55 17.56 17.4 17.53 252775 17.4312 down down correct
ELD.TO Eldorado Gold Corporation 20260714 0 42.43 42.6 41 41.44 295900 41.44 down down correct
ELEF.TO Silver Elephant Mining Corp 20260714 0 0.12 0.12 0.12 0.12 22600 0.12
ELF-PF.TO ELF-PF 20260714 0 23.63 23.8 23.63 23.8 800 23.8 up up correct
ELF-PG.TO ELF-PG 20260714 0 21.4 21.4 21.4 21.4 0 21.4
ELF-PH.TO E-L Financial Corporation Limited 20260714 0 24.25 24.25 24.25 24.25 500 24.25
ELF.TO E-L Financial Corporation Limited 20260714 0 16.77 16.98 16.76 16.84 22400 16.84 up up correct
ELR.TO Eastern Platinum Limited 20260714 0 0.33 0.35 0.31 0.33 87700 0.33
EMA-PA.TO Emera Incorporated 20260714 0 22.59 22.6 22.49 22.5 2080 22.5 down down correct
EMA-PC.TO Emera Incorporated 20260714 0 25.9 25.9 25.85 25.85 1500 25.85 down down correct
EMA-PE.TO EMA-PE 20260714 0 21.06 21.1 21.02 21.1 2300 21.1 up up correct
EMA-PF.TO Emera Incorporated 20260714 0 25.85 25.85 25.85 25.85 300 25.85
EMA-PH.TO Emera Incorporated 20260714 0 26.3 26.37 26.3 26.37 5300 26.37 up up correct
EMA.TO Emera Incorporated 20260714 0 76.08 76.43 75.79 76.17 625000 76.17 up up correct
EMP-A.TO Empire Company Limited 20260714 0 49.91 49.96 48.82 48.85 771100 48.607 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260714 0 42.65 42.83 42.63 42.83 2100 42.83 up up correct
ENB-PA.TO ENB-PA 20260714 0 25.09 25.09 25.09 25.09 280 25.09
ENB-PB.TO ENB-PB 20260714 0 23.7 23.88 23.7 23.88 5502 23.88 up up correct
ENB-PD.TO Enbridge Inc 20260714 0 23.71 23.86 23.71 23.83 9000 23.83 up up correct
ENB-PF.TO ENB-PF 20260714 0 24.3 24.3 24.3 24.3 250 24.3
ENB-PFA.TO Enbridge Inc 20260714 0 24.6 24.6 24.52 24.52 1200 24.52 down down correct
ENB-PFC.TO Enbridge Inc 20260714 0 24.5 24.64 24.45 24.45 3010 24.45 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260714 0 24.3 24.4 24.3 24.35 4403 24.35 up up correct
ENB-PFG.TO Enbridge Inc 20260714 0 24.46 24.5 24.46 24.5 3600 24.5 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260714 0 26.65 26.76 26.6 26.6 9488 26.6 down down correct
ENB-PFU.TO Enbridge Inc 20260714 0 24.83 24.85 24.83 24.83 1200 24.83
ENB-PH.TO ENB-PH 20260714 0 24.3 24.35 24.28 24.28 17860 24.28 down down correct
ENB-PJ.TO Enbridge Inc 20260714 0 24.9 24.9 24.9 24.9 0 24.9
ENB-PN.TO ENB-PN 20260714 0 25.55 25.7 25.55 25.65 7804 25.65 up up correct
ENB-PP.TO Enbridge Inc 20260714 0 24.79 24.8 24.72 24.8 6100 24.8 up up correct
ENB-PT.TO ENB-PT 20260714 0 25.4 25.43 25.34 25.34 7100 25.34 down down correct
ENB-PV.TO Enbridge Inc 20260714 0 25.34 25.34 25.2 25.33 900 25.33 down down correct
ENB-PY.TO Enbridge Inc 20260714 0 23.45 23.47 23.45 23.46 1922 23.46 up up correct
ENB.TO Enbridge Inc 20260714 0 77.8 78.8 77.8 78.7 2810100 78.7 up up correct
ENGH.TO Enghouse Systems Limited 20260714 0 16.56 16.56 16.18 16.19 168643 16.19 down up incorrect
ENS-PA.TO E Split Corp 20260714 0 11.01 11.03 11 11.03 3300 11.03 up up correct
ENS.TO E Split Corp 20260714 0 18.92 19.15 18.91 19.15 32700 19.15 up up correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260714 0 9.11 9.11 8.8 8.91 92200 8.91 down down correct
EQB.TO Equitable Group Inc 20260714 0 136.94 137.47 135.7 136.51 82000 136.51 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260714 0 36.68 36.68 36.51 36.53 30320 36.53 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260714 0 32.42 32.42 32.29 32.29 500 32.29 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260714 0 45.89 45.89 45.51 45.53 57600 45.53 down down correct
EQX.TO Equinox Gold Corp 20260714 0 13.8 13.85 13.29 13.34 2632378 13.34 down down correct
ERD.TO Erdene Resource Development Corporation 20260714 0 5.15 5.23 5.04 5.09 16400 5.09 down down correct
ERO.TO Ero Copper Corp 20260714 0 35.99 37 35.99 36.37 516000 36.37 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260714 0 48.8 48.96 48.8 48.96 1500 48.96 up up correct
ESG.TO Invesco S&P 500 ESG Index ETF 20260714 0 55.75 55.75 55.75 55.75 100 55.75
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260714 0 55.99 55.99 55.99 55.99 0 55.99
ESGB.TO BMO ESG Corporate Bond Index ETF 20260714 0 27.67 27.67 27.67 27.67 800 27.67
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260714 0 44.67 45.16 44.67 44.86 2200 44.86 up up correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260714 0 23.22 23.22 23.22 23.22 0 23.22
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260714 0 64.16 64.16 64.16 64.16 100 64.16
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260714 0 55.36 55.36 55.36 55.36 0 55.36
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260714 0 75.21 75.21 74.98 74.98 2400 74.98 down down correct
ESI.TO Ensign Energy Services Inc 20260714 0 3.5 3.54 3.37 3.41 215500 3.41 down down correct
ESM.TO Euro Sun Mining Inc 20260714 0 0.145 0.15 0.145 0.145 258800 0.145
ET.TO Evertz Technologies Limited 20260714 0 17.69 17.69 17.45 17.5 29300 17.5 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260714 0 6.94 7 6.91 6.97 85300 6.97 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260714 0 62.06 62.45 62.06 62.21 900 62.21 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260714 0 10.26 10.3 10.2 10.28 3700 10.28 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260714 0 8.64 8.67 8.58 8.66 11400 8.66 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260714 0 9.36 9.42 9.28 9.36 174100 9.36
ETP.TO First Trust Global Risk Managed Income Index ETF 20260714 0 19.01 19.01 19.01 19.01 0 19.01
EVT.TO Economic Investment Trust Limited 20260714 0 23.33 23.33 23 23 5200 23 down down correct
EXE.TO Extendicare Inc 20260714 0 36.87 37.37 36.87 37.1 250800 37.1 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260714 0 2.69 2.7 2.68 2.68 5700 2.6601 down down correct
FAR.TO Foraco International SA 20260714 0 2.65 2.65 2.58 2.63 37300 2.63 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260714 0 17.4 17.4 17.31 17.31 4400 17.31 down down correct
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260714 0 43.54 43.54 43.54 43.54 1000 43.54
FC.TO Firm Capital Mortgage Investment Corporation 20260714 0 12.12 12.15 12.04 12.04 30900 12.04 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260714 0 40.69 40.69 40.55 40.61 2300 40.61 down up incorrect
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260714 0 51.97 51.97 51.77 51.77 500 51.77 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260714 0 23.28 23.38 23.21 23.21 11800 23.21 down down correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260714 0 16.43 16.43 16.43 16.43 101 16.43
FCID.TO Fidelity International High Dividend Index ETF 20260714 0 36.74 36.89 36.67 36.72 10400 36.72 down down correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260714 0 28.98 29 28.98 28.98 1500 28.98
FCIQ.TO Fidelity International High Quality Index ETF 20260714 0 49.12 49.15 48.71 48.71 4900 48.71 down down correct
FCIV.TO Fidelity International Value Index ETF 20260714 0 53.35 53.53 53.21 53.3 25800 53.3 down down correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260714 0 15.66 15.67 15.66 15.67 1200 15.67 up up correct
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260714 0 64.95 64.96 64.94 64.94 1100 64.94 down down correct
FCR-UN.TO First Capital Real Estate Investment Trust 20260714 0 23.35 23.43 23.16 23.26 387100 23.26 down up incorrect
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260714 0 57.5 57.5 57.5 57.5 100 57.5
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260714 0 44.24 44.27 44.24 44.27 500 44.27 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260714 0 36.89 36.89 36.89 36.89 0 36.89
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260714 0 74.48 74.58 74.3 74.34 2000 74.34 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260714 0 27.69 27.85 27.48 27.85 80100 27.85 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260714 0 24.86 24.86 24.68 24.71 8688 24.71 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20260714 0 31.48 31.5 31.42 31.42 4400 31.42 down down correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260714 0 55.76 55.76 55.76 55.76 1900 55.76
FEC.TO Frontera Energy Corporation 20260714 0 8.9 9.07 8.9 8.97 97000 8.97 up down incorrect
FF.TO First Mining Gold Corp 20260714 0 0.65 0.68 0.64 0.65 3599927 0.65
FFH-PK.TO Fairfax Financial Holdings Limited 20260714 0 25.3 25.3 25.3 25.3 20043 25.3
FFH.TO Fairfax Financial Holdings Limited 20260714 0 2364.74 2364.74 2312.72 2320.9399 35200 2320.9399 down down correct
FFN-PA.TO FFN-PA 20260714 0 10.73 10.82 10.73 10.81 249104 10.81 up up correct
FFN.TO North American Financial 15 Split Corp 20260714 0 10.74 10.9 10.74 10.88 158200 10.88 up up correct
FGO-U.TO CI Enhanced Government Bond ETF 20260714 0 10.51 10.51 10.51 10.51 0 10.51
FGO.TO CI Enhanced Government Bond ETF 20260714 0 9.91 9.91 9.89 9.89 900 9.89 down down correct
FHC-F.TO First Trust Dow Jones Internet ETF 20260714 0 20.07 20.07 20.07 20.07 0 20.07
FHC.TO First Trust Dow Jones Internet ETF 20260714 0 31.48 31.5 31.42 31.45 4410 31.45 down down correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260714 0 74.97 77.4 74.89 77.04 13194 77.04 up down incorrect
FHE.TO First Trust Indxx NextG ETF 20260714 0 20.95 20.95 20.95 20.95 0 20.95
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260714 0 25.33 25.36 25.15 25.15 5011 25.15 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260714 0 64.95 65.04 64.94 64.96 2300 64.96 up up correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260714 0 32.63 32.63 32.63 32.63 0 32.63
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260714 0 47.08 47.08 47.08 47.08 0 47.08
FHI-B.TO CI Health Care Giants Covered Call ETF 20260714 0 13.09 13.09 12.9 12.9 2390 12.9 down down correct
FHI.TO CI Health Care Giants Covered Call ETF 20260714 0 10.83 10.86 10.83 10.84 2600 10.84 up up correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260714 0 43.54 43.54 43.54 43.54 1000 43.54
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260714 0 69.22 69.22 69.22 69.22 0 69.22
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260714 0 136.08 136.08 136.08 136.08 0 136.08
FID265.TO Fidelity Canadian Growth Company Sr B 20260714 0 146.7599 146.7599 146.7599 146.7599 0 146.7599
FIE.TO iShares Canadian Financial Monthly Income ETF 20260714 0 11.42 11.48 11.42 11.46 48600 11.46 up up correct
FIG.TO CI Investment Grade Bond ETF 20260714 0 9.41 9.41 9.41 9.41 0 9.41
FIH-U.TO Fairfax India Holdings Corporation 20260714 0 18.39 18.55 18.335 18.5 31300 18.5 up up correct
FINO.TO Franklin Innovation Active ETF 20260714 0 33.8 33.8 33.8 33.8 0 33.8
FINT.TO First Trust International Capital Strength ETF 20260714 0 36.74 36.74 36.74 36.74 0 36.74
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260714 0 17.97 17.97 17.97 17.97 1100 17.97
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260714 0 17.77 17.79 17.77 17.78 5200 17.78 up up correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260714 0 18.58 18.58 18.58 18.58 300 18.58
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260714 0 13.26 13.26 13.26 13.26 2200 13.26
FLOT-U.TO Purpose Floating Rate Income Fund 20260714 0 5.95 5.95 5.95 5.95 0 5.95
FLOT.TO Purpose Floating Rate Income Fund 20260714 0 6.91 6.91 6.9 6.91 4303 6.91
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260714 0 19.26 19.27 19.25 19.27 2100 19.27 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260714 0 63.69 63.69 63.41 63.57 2400 63.57 down up incorrect
FM.TO First Quantum Minerals Ltd 20260714 0 37.36 39.38 37.36 38.94 3024600 38.94 up down incorrect
FNV.TO Franco-Nevada Corporation 20260714 0 288.5 290.78 283.78 285.28 209600 285.28 down down correct
FOOD.TO Goodfood Market Corp 20260714 0 0.155 0.16 0.155 0.16 75200 0.16 up up correct
FORA.TO VerticalScope Holdings Inc 20260714 0 2.65 2.65 2.62 2.65 3300 2.65
FPR.TO CI Preferred Share ETF 20260714 0 26.78 26.78 26.78 26.78 0 26.78
FRU.TO Freehold Royalties Ltd 20260714 0 16.57 16.61 16.3 16.38 802300 16.38 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260714 0 14.79 14.79 14.79 14.79 0 14.79
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260714 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260714 0 9.56 9.56 9.56 9.56 2400 9.56
FSF.TO CI Global Financial Sector ETF 20260714 0 38.33 38.33 38.33 38.33 0 38.33
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260714 0 15.93 15.93 15.93 15.93 0 15.93
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260714 0 39.19 39.19 39.19 39.19 0 39.19
FST.TO First Trust Canadian Capital Strength ETF 20260714 0 77.58 77.58 77.58 77.58 0 77.58
FSV.TO FirstService Corporation 20260714 0 202.08 206.45 200.11 203.7 67900 203.7 up up correct
FSY.TO Forsys Metals Corp 20260714 0 0.45 0.46 0.44 0.46 69500 0.46 up up correct
FSZ.TO Fiera Capital Corporation 20260714 0 5.33 5.33 5.26 5.27 118300 5.27 down down correct
FT.TO Fortune Minerals Limited 20260714 0 0.14 0.14 0.13 0.13 195100 0.13 down down correct
FTG.TO Firan Technology Group Corporation 20260714 0 23.49 24.15 23.17 24 53700 24 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260714 0 10.74 10.795 10.72 10.78 90938 10.78 up up correct
FTN.TO Financial 15 Split Corp 20260714 0 12.5 12.82 12.5 12.8 160800 12.8 up up correct
FTS-PF.TO Fortis Inc 20260714 0 23.49 23.5 23.47 23.47 2508 23.47 down down correct
FTS-PG.TO FTS-PG 20260714 0 25.25 25.295 25.25 25.25 8103 25.25
FTS-PH.TO Fortis Inc 20260714 0 20.26 20.32 20.26 20.3 505 20.3 up up correct
FTS-PI.TO Fortis Inc 20260714 0 19.05 19.05 19.05 19.05 200 19.05
FTS-PJ.TO Fortis Inc 20260714 0 22.85 22.85 22.85 22.85 1200 22.85
FTS-PK.TO Fortis Inc Pref Series K 20260714 0 24.75 24.75 24.75 24.75 500 24.75
FTS-PM.TO Fortis Inc 20260714 0 25.4 25.4 25.27 25.34 10900 25.34 down down correct
FTS.TO Fortis Inc 20260714 0 81.28 81.7 80.99 81.23 664200 81.23 down down correct
FTT.TO Finning International Inc 20260714 0 104.85 108.1 102.8 104.68 401400 104.68 down down correct
FTU.TO US Financial 15 Split Corp 20260714 0 0.86 0.86 0.86 0.86 0 0.86
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260714 0 38.59 38.59 38.59 38.59 0 38.59
FURY.TO Fury Gold Mines Limited 20260714 0 0.755 0.76 0.745 0.75 38500 0.75 down up incorrect
FVI.TO Fortuna Silver Mines Inc 20260714 0 12.23 12.3 11.92 11.97 386700 11.97 down up incorrect
FVL.TO Freegold Ventures Limited 20260714 0 1.02 1.06 0.97 0.98 847900 0.98 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260714 0 40.13 40.13 40.03 40.04 2200 40.04 down down correct
GAU.TO Galiano Gold Inc 20260714 0 2.62 2.66 2.53 2.54 220400 2.54 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260714 0 63.05 63.05 63.05 63.05 300 63.05
GBT.TO BMTC Group Inc 20260714 0 13 13 13 13 0 13
GCBD.TO Guardian Canadian Bond ETF 20260714 0 18.21 18.21 18.21 18.21 0 18.21
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260714 0 51.34 51.34 51.34 51.34 0 51.34
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260714 0 34.68 34.68 34.68 34.68 0 34.68
GDC.TO Genesis Land Development Corp 20260714 0 3.37 3.56 3.35 3.41 1400 3.41 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260714 0 18.35 18.35 18.35 18.35 0 18.35
GDL.TO Goodfellow Inc 20260714 0 11.25 11.26 11.2 11.26 4000 11.26 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260714 0 17.84 17.84 17.84 17.84 0 17.84
GDV-PA.TO Global Dividend Growth Split Corp 20260714 0 10.4 10.44 10.39 10.42 14800 10.42 up up correct
GDV.TO Global Dividend Growth Split Corp 20260714 0 12.29 12.29 12.12 12.2 7700 12.2 down down correct
GEI.TO Gibson Energy Inc 20260714 0 30.69 30.88 30.33 30.44 930800 30.44 down up incorrect
GENM.TO Generation Mining Limited 20260714 0 0.65 0.65 0.63 0.63 216044 0.63 down down correct
GEO.TO Geodrill Limited 20260714 0 2.7 2.72 2.67 2.72 1400 2.72 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260714 0 88.65 89.01 88.65 88.9 1000 88.9 up up correct
GFL.TO GFL Environmental Inc 20260714 0 54.57 55.77 53.99 54.36 2177300 54.36 down down correct
GGD.TO GoGold Resources Inc 20260714 0 3.16 3.2 3.115 3.15 2562100 3.15 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260714 0 74.97 75 74.85 74.85 1300 74.85 down down correct
GIB-A.TO CGI Inc 20260714 0 91.2 93.54 90.2 92.16 590000 92.16 up up correct
GIL.TO Gildan Activewear Inc 20260714 0 73.13 73.29 72.02 72.47 425000 72.47 down down correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260714 0 40.14 40.14 40.13 40.13 300 40.13 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260714 0 35.36 35.4 35.33 35.4 3400 35.4 up up correct
GLO.TO Global Atomic Corporation 20260714 0 0.6 0.61 0.59 0.59 661000 0.59 down down correct
GMX.TO Globex Mining Enterprises Inc 20260714 0 1.87 1.94 1.87 1.9 27000 1.9 up up correct
GOLD.TO GoldMining Inc 20260714 0 1.22 1.25 1.21 1.22 284000 1.22
GOOS.TO Canada Goose Holdings Inc 20260714 0 13.52 13.52 13.19 13.3 101200 13.3 down down correct
GRA.TO NanoXplore Inc 20260714 0 1.5 1.5 1.48 1.49 8800 1.49 down down correct
GRC.TO Gold Springs Resource Corp 20260714 0 0.08 0.08 0.08 0.08 0 0.08
GRID.TO Tantalus Systems Holding Inc 20260714 0 4.67 4.83 4.55 4.74 104200 4.74 up up correct
GRN.TO Greenlane Renewables Inc 20260714 0 0.22 0.225 0.22 0.225 57300 0.225 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20260714 0 97.62 98.29 96.9 98.14 46700 98.14 up up correct
GSY.TO goeasy Ltd 20260714 0 46.48 48.73 46.445 48.18 71719 48.18 up up correct
GTE.TO Gran Tierra Energy Inc 20260714 0 9.67 9.7 9.19 9.27 34700 9.27 down down correct
GUD.TO Knight Therapeutics Inc 20260714 0 9.84 9.87 9.65 9.8 88200 9.8 down down correct
GURU.TO Guru Organic Energy Corp 20260714 0 3.61 3.62 3.55 3.55 2000 3.55 down down correct
GVC.TO Glacier Media Inc 20260714 0 0.35 0.35 0.35 0.35 0 0.35
GWO-PG.TO GWO-PG 20260714 0 24.01 24.01 23.95 23.99 1293 23.99 down down correct
GWO-PH.TO GWO-PH 20260714 0 22.06 22.15 22.01 22.01 3300 22.01 down down correct
GWO-PI.TO Great-West Lifeco Inc 20260714 0 21 21.22 21 21.22 800 21.22 up down incorrect
GWO-PL.TO GWO-PL 20260714 0 25.12 25.23 25.12 25.18 14700 25.18 up up correct
GWO-PM.TO GWO-PM 20260714 0 26.08 26.1 26.08 26.1 1200 26.1 up up correct
GWO-PN.TO Great-West Lifeco Inc 20260714 0 20.02 20.07 20.02 20.07 900 20.07 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260714 0 24.5 24.5 24.45 24.45 700 24.45 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260714 0 23.24 23.24 23.24 23.24 100 23.24
GWO-PR.TO GWO-PR 20260714 0 21.8 21.8 21.8 21.8 0 21.8
GWO-PS.TO Great-West Lifeco Inc 20260714 0 23.8 23.8 23.64 23.64 800 23.64 down down correct
GWO-PT.TO Great-West Lifeco Inc 20260714 0 23.54 23.54 23.54 23.54 100 23.54
GWO.TO Great-West Lifeco Inc 20260714 0 90.82 91.57 90.65 91.25 553000 91.25 up up correct
H.TO Hydro One Limited 20260714 0 58.86 59.36 58.58 58.8 976300 58.8 down up incorrect
HAB.TO Horizons Active Corporate Bond ETF 20260714 0 10.18 10.18 10.15 10.15 500 10.15 down up incorrect
HAC.TO Horizons Seasonal Rotation ETF 20260714 0 36.09 36.09 36.01 36.01 900 36.01 down down correct
HAD.TO Horizons Active Cdn Bond ETF 20260714 0 8.95 8.96 8.95 8.96 1300 8.96 up up correct
HAF.TO Horizons Active Global Fixed Income ETF 20260714 0 6.91 6.93 6.91 6.92 8300 6.92 up up correct
HAI.TO Haivision Systems Inc 20260714 0 4.35 4.49 4.35 4.36 12000 4.36 up up correct
HAL.TO Horizons Active Cdn Dividend ETF 20260714 0 32.69 32.69 32.54 32.54 1255 32.54 down down correct
HAZ.TO Horizons Active Global Dividend ETF 20260714 0 46.41 46.73 46.41 46.44 10600 46.44 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260714 0 31 31 31 31 1300 31
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260714 0 18.73 18.73 18.73 18.73 200 18.73
HBB.TO Horizons Cdn Select Universe Bond ETF 20260714 0 50.37 50.39 50.35 50.35 22800 50.35 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260714 0 9.48 9.64 9.42 9.62 67275 9.62 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260714 0 13.35 13.35 13.35 13.35 0 13.35
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260714 0 12.96 12.96 12.96 12.96 0 12.96
HBF.TO Harvest Brand Leaders Plus Income ETF 20260714 0 10.86 10.93 10.86 10.88 18600 10.88 up up correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260714 0 50.35 50.35 50.35 50.35 0 50.35
HBGD.TO Horizons Big Data & Hardware Index ETF 20260714 0 72.79 73 72.5 72.5 1200 72.5 down down correct
HBLK.TO Blockchain Technologies ETF 20260714 0 24.92 24.92 24.5 24.5 1600 24.5 down down correct
HBM.TO Hudbay Minerals Inc 20260714 0 31.09 32.04 31.09 31.59 2905500 31.59 up up correct
HBP.TO Helix BioPharma Corp 20260714 0 1.44 1.44 1.37 1.44 900 1.44
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260714 0 30.37 30.51 29.91 30 33256 30 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260714 0 44.84 44.84 44.84 44.84 0 44.84
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260714 0 50.73 51.55 50.73 51.17 50200 51.17 up down incorrect
HCLN.TO Harvest Clean Energy ETF Class A units 20260714 0 10.34 10.58 10.34 10.58 3100 10.58 up down incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20260714 0 15.39 15.4 15.39 15.4 900 15.4 up down incorrect
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260714 0 33.25 33.25 33.21 33.21 3800 33.21 down down correct
HDGE.TO Accelerate Absolute Return Hedge Fund 20260714 0 27.46 27.46 27.46 27.46 0 27.46
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260714 0 23.63 23.68 23.58 23.64 149100 23.64 up up correct
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260714 0 14.89 14.9 14.89 14.9 100 14.9 up up correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260714 0 20.96 20.97 20.88 20.97 12194 20.97 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20260714 0 19.67 19.8 19.67 19.8 9969 19.8 up up correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260714 0 14.41 14.41 14.22 14.32 61574 14.32 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260714 0 48.51 48.59 47.2 47.43 30146 47.43 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260714 0 37.39 37.39 37.39 37.39 0 37.39
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260714 0 74 75.13 74 75.01 1000 75.01 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260714 0 14.65 14.67 14.63 14.63 7241 14.63 down down correct
HFG.TO Hamilton Global Financials ETF 20260714 0 34.89 34.9 34.88 34.88 1000 34.88 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260714 0 11.31 11.33 11.27 11.29 2003 11.29 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260714 0 1.71 1.71 1.71 1.71 500 1.71
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260714 0 10.06 10.07 10.06 10.07 52400 10.07 up up correct
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260714 0 13.18 13.96 13.05 13.81 215903 13.81 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260714 0 81.44 81.44 79.45 79.45 1300 79.45 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260714 0 5.43 5.45 5.43 5.45 2100 5.45 up up correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260714 0 24.08 24.1 24.08 24.1 2502 24.1 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260714 0 25.4 25.67 24.1 24.35 196012 24.35 down down correct
HGY.TO Horizons Gold Yield ETF 20260714 0 14.25 14.25 14.12 14.12 1200 14.12 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260714 0 8.74 8.74 8.74 8.74 0 8.74
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260714 0 7.88 7.88 7.88 7.88 100 7.88
HHL.TO Harvest Healthcare Leaders Income ETF 20260714 0 7.19 7.19 7.02 7.04 650300 7.04 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260714 0 7.36 7.36 7.28 7.29 4700 7.29 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260714 0 8.68 8.68 8.65 8.66 4753 8.66 down down correct
HLF.TO High Liner Foods Incorporated 20260714 0 14.64 14.75 14.53 14.69 11100 14.69 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260714 0 21.45 21.45 21.45 21.45 0 21.45
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260714 0 36.84 36.88 36.77 36.77 1300 36.77 down down correct
HLS.TO HLS Therapeutics Inc 20260714 0 4.23 4.27 4.12 4.14 9000 4.14 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20260714 0 16.95 17.2 16.84 17.14 15300 17.14 up down incorrect
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260714 0 7.02 7.04 6.99 7.04 5400 7.04 up down incorrect
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260714 0 9.71 9.72 9.71 9.72 300 9.72 up down incorrect
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260714 0 24.97 25.38 24.53 24.7 385000 24.7 down up incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260714 0 8.51 8.67 8.38 8.63 2114600 8.63 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260714 0 31.68 33.3 31.35 31.96 723500 31.96 up up correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260714 0 15.14 15.19 15.08 15.18 54979 15.18 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260714 0 11.92 12.14 11.6 11.63 19500 11.63 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260714 0 17.03 17.09 16.26 16.33 14300 16.33 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260714 0 0.6 0.6 0.6 0.6 11066 0.6
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260714 0 17.5 17.74 16.7 17.4 1948600 17.4 down down correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260714 0 4.82 4.82 4.82 4.82 0 4.82
HPF.TO Harvest Energy Leaders Plus Income ETF 20260714 0 3.76 3.76 3.76 3.76 8700 3.76
HPR.TO Horizons Active Preferred Share ETF 20260714 0 10.83 10.83 10.81 10.83 4300 10.83
HPS-A.TO Hammond Power Solutions Inc 20260714 0 306 315 300.21 304.66 35100 304.66 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260714 0 16.87 16.87 16.87 16.87 0 16.87
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260714 0 23.37 23.74 23.23 23.39 490191 23.39 up up correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260714 0 38.88 39.15 38.34 38.88 647584 38.88
HR-UN.TO H&R Real Estate Investment Trust 20260714 0 11.15 11.15 11 11.11 335700 11.11 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260714 0 118.08 118.4 118.08 118.21 57900 118.21 up up correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260714 0 9.21 9.26 9.175 9.2 322197 9.2 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260714 0 91.31 91.31 91.31 91.31 400 91.31
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260714 0 36.42 36.64 36.3 36.52 202066 36.52 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260714 0 119.65 119.8 119.65 119.72 8800 119.72 up up correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260714 0 24.99 24.99 24.99 24.99 0 24.99
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260714 0 25.12 25.12 25.12 25.12 0 25.12
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260714 0 22.28 22.38 22.2 22.28 31000 22.28
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260714 0 61.69 61.69 61.61 61.61 1000 61.61 down down correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260714 0 18.13 18.13 18.13 18.13 0 18.13
HUBL.TO Harvest US Bank Leaders Income ETF 20260714 0 15.4 15.4 15.4 15.4 200 15.4
HUC.TO Horizons Crude Oil ETF 20260714 0 24.1 24.19 23.93 24.19 90000 24.19 up up correct
HUG.TO Horizons Gold ETF 20260714 0 29.84 29.85 29.63 29.63 3500 29.63 down up incorrect
HULC-U.TO Horizons US Large Cap Index ETF 20260714 0 92.75 92.75 92.75 92.75 100 92.75
HULC.TO Horizons US Large Cap Index ETF 20260714 0 130.52 130.63 130.26 130.63 9600 130.63 up up correct
HUN.TO Horizons Natural Gas ETF 20260714 0 7.01 7.03 7.01 7.02 4600 7.02 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260714 0 48.87 49.18 48.6 48.8 5700 48.8 down down correct
HUT.TO Hut 8 Mining Corp 20260714 0 143.98 145.6 135.2 137.98 271700 137.98 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260714 0 19.66 19.68 19.53 19.63 31000 19.63 down down correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260714 0 14.67 14.75 14.53 14.67 22011 14.67
HUZ.TO Horizons Silver ETF 20260714 0 24.17 24.25 23.89 23.96 4300 23.96 down down correct
HWO.TO High Arctic Energy Services Inc 20260714 0 0.85 0.85 0.85 0.85 1000 0.85
HWX.TO Headwater Exploration Inc 20260714 0 12.82 12.95 12.52 12.64 318100 12.64 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260714 0 47.06 47.06 46.7 46.7 859 46.7 down down correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260714 0 65.95 66.15 65.7 65.73 19700 65.73 down down correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260714 0 58.23 58.51 58 58.51 7100 58.51 up up correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260714 0 82.58 82.58 82.52 82.52 600 82.52 down up incorrect
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260714 0 84.91 85.38 84.78 85.3 4800 85.3 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260714 0 119.79 120.05 118.9 119.76 14400 119.76 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260714 0 109.65 110.01 109.4 109.88 44000 109.88 up up correct
HXX.TO Horizons Europe 50 Index ETF 20260714 0 72.97 73.09 72.6 72.605 1900 72.605 down up incorrect
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260714 0 11.31 11.33 11.27 11.3 2000 11.3 down up incorrect
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260714 0 38.78 39.75 38.08 39.36 62353 39.36 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260714 0 15.08 15.34 14.76 14.92 195613 14.92 down down correct
IAG.TO iA Financial Corporation Inc 20260714 0 202.95 204.19 202.62 203.32 127500 203.32 up up correct
ICE.TO Canlan Ice Sports Corp 20260714 0 4.44 4.44 4.44 4.44 100 4.44
ICPB.TO IA Clarington Core Plus Bond Fund 20260714 0 9.28 9.31 9.28 9.3 1200 9.3 up up correct
IFA.TO iFabric Corp 20260714 0 4.8 4.8 4.69 4.79 55400 4.79 down down correct
IFC-PA.TO Intact Financial Corporation 20260714 0 23.16 23.16 23.14 23.14 600 23.14 down down correct
IFC-PC.TO Intact Financial Corporation 20260714 0 25.27 25.4 25.27 25.4 1300 25.4 up up correct
IFC-PE.TO Intact Financial Corporation 20260714 0 24.1 24.1 24.05 24.05 1600 24.05 down down correct
IFC-PF.TO Intact Financial Corporation 20260714 0 24.3 24.3 24.3 24.3 800 24.3
IFC-PG.TO Intact Financial Corporation 20260714 0 25.56 25.72 25.56 25.72 2600 25.72 up up correct
IFC-PI.TO Intact Financial Corporation 20260714 0 25.25 25.25 25.25 25.25 0 25.25
IFC.TO Intact Financial Corporation 20260714 0 295.59 298 293.79 296.69 224900 296.69 up up correct
IFP.TO Interfor Corporation 20260714 0 12.4 13.63 12.4 13.33 369000 13.33 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260714 0 7.56 7.56 7.56 7.56 0 7.56
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260714 0 17.86 17.88 17.85 17.88 2500 17.88 up up correct
IGB.TO Purpose Global Bond Class 20260714 0 18.015 18.04 18.01 18.01 5700 18.01 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260714 0 16.12 16.12 16.12 16.12 400 16.0596
IGM.TO IGM Financial Inc 20260714 0 82.83 85.84 82.83 85.51 417400 85.51 up down incorrect
III.TO Imperial Metals Corporation 20260714 0 7.13 7.38 7.13 7.25 201300 7.25 up down incorrect
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260714 0 8.69 8.69 8.68 8.68 600 8.68 down up incorrect
IMG.TO IAMGOLD Corporation 20260714 0 21.82 21.88 20.86 21.09 1614500 21.09 down down correct
IMO.TO Imperial Oil Limited 20260714 0 175.87 177.24 171.5 172.1 1046700 172.1 down down correct
IMP.TO Intermap Technologies Corporation 20260714 0 1.06 1.06 0.97 1.03 52800 1.03 down down correct
INC-UN.TO Income Financial Trust 20260714 0 8.25 8.25 8.25 8.25 508 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260714 0 0.76 0.77 0.75 0.75 12100 0.75 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260714 0 19.46 19.46 19.46 19.46 0 19.46
IPCO.TO International Petroleum Corporation 20260714 0 31.35 31.42 30.71 31.14 60400 31.14 down down correct
IPO.TO InPlay Oil Corp 20260714 0 15.2 15.48 14.9 15.09 123900 15 down up incorrect
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260714 0 36.1 36.1 36.1 36.1 100 36.1
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260714 0 39.18 39.18 39.09 39.16 300 39.16 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260714 0 13.62 13.62 13.62 13.62 0 13.62
ITH.TO International Tower Hill Mines Ltd 20260714 0 2.98 3.22 2.98 3.13 65300 3.13 up up correct
IVN.TO Ivanhoe Mines Ltd 20260714 0 10.63 10.86 10.63 10.78 2280600 10.78 up up correct
IVQ.TO Invesque Inc 20260714 0 0.115 0.115 0.115 0.115 8000 0.115
JAG.TO Jaguar Mining Inc 20260714 0 5.1 5.2 4.96 4.97 58000 4.97 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260714 0 50.17 50.34 50.17 50.18 5400 50.18 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260714 0 78.21 78.33 77.81 77.81 3500 77.81 down down correct
JFS-UN.TO JFT Strategies Fund 20260714 0 27.76 27.9 27.72 27.9 2645 27.9 up up correct
JOY.TO Journey Energy Inc 20260714 0 4.3 4.355 4.2 4.23 474300 4.23 down down correct
JWEL.TO Jamieson Wellness Inc 20260714 0 41.76 41.81 41.4 41.74 47300 41.74 down down correct
K.TO Kinross Gold Corporation 20260714 0 34 34.64 33.44 33.58 2820500 33.58 down down correct
KBL.TO K-Bro Linen Inc 20260714 0 46.18 46.18 44.75 45.93 11400 45.93 down down correct
KEI.TO Kolibri Global Energy Inc 20260714 0 7.39 7.49 7.27 7.49 15100 7.49 up up correct
KEL.TO Kelt Exploration Ltd 20260714 0 9.86 10 9.53 9.67 503700 9.67 down down correct
KEY.TO Keyera Corp 20260714 0 58.58 58.67 58 58.62 652500 58.62 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260714 0 68.01 68.01 67.47 67.52 3800 67.52 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260714 0 61.73 61.73 61.73 61.73 0 61.73
KILO.TO Purpose Gold Bullion Fund 20260714 0 57.93 58 57.45 57.51 7400 57.51 down down correct
KITS.TO Kits Eyecare Ltd 20260714 0 14.15 14.41 13.87 14.41 53700 14.41 up up correct
KLS.TO Kelso Technologies Inc 20260714 0 0.14 0.14 0.14 0.14 12500 0.14
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260714 0 18.94 19.04 18.72 18.85 186284 18.85 down down correct
KNT.TO K92 Mining Inc 20260714 0 21.99 22.16 21.45 21.58 517800 21.58 down down correct
KPT.TO KP Tissue Inc 20260714 0 13.14 13.14 12.81 13.07 17800 13.07 down down correct
KRN.TO Karnalyte Resources Inc 20260714 0 0.31 0.31 0.31 0.31 1100 0.31
KXS.TO Kinaxis Inc 20260714 0 157.5 157.72 153 154.36 35000 154.36 down down correct
L.TO Loblaw Companies Limited 20260714 0 64.54 65.07 63.64 64.18 831800 64.18 down down correct
LABS.TO MediPharm Labs Corp 20260714 0 0.07 0.08 0.07 0.075 552100 0.075 up up correct
LAC.TO Lithium Americas Corp 20260714 0 4.5 4.6 4.39 4.43 1105534 4.43 down down correct
LAM.TO Laramide Resources Ltd 20260714 0 0.5 0.52 0.5 0.51 129800 0.51 up up correct
LAS-A.TO Lassonde Industries Inc 20260714 0 218.1 218.5 214.49 214.49 1400 214.49 down down correct
LB-PH.TO LB-PH 20260714 0 25.2 25.2 25.09 25.19 3800 25.19 down down correct
LB.TO Laurentian Bank of Canada 20260714 0 40.31 40.33 40.18 40.18 166400 40.18 down down correct
LBS-PA.TO LBS-PA 20260714 0 10.57 10.66 10.55 10.6 417245 10.6 up up correct
LBS.TO Life & Banc Split Corp 20260714 0 13.4 13.55 13.4 13.48 114200 13.48 up up correct
LCFS.TO Tidewater Renewables Ltd 20260714 0 13.14 14.99 13.14 14.22 24100 14.22 up up correct
LCS-PA.TO LCS-PA 20260714 0 10.82 10.82 10.78 10.81 4410 10.81 down down correct
LCS.TO Brompton Lifeco Split Corp 20260714 0 11.65 11.68 11.44 11.67 14800 11.67 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260714 0 23.82 23.82 23.82 23.82 700 23.82
LEAD.TO Evolve Future Leadership Hedged 20260714 0 21.22 21.22 21.22 21.22 1400 21.22
LFE-PB.TO Canadian Life Companies Split Corp 20260714 0 10.79 10.83 10.79 10.83 14200 10.83 up up correct
LFE.TO Canadian Life Companies Split Corp 20260714 0 9.25 9.25 9.17 9.22 66700 9.22 down down correct
LGD.TO Liberty Gold Corp 20260714 0 1.44 1.46 1.39 1.42 745600 1.42 down up incorrect
LGO.TO Largo Resources Ltd 20260714 0 0.91 0.97 0.91 0.92 68200 0.92 up up correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260714 0 27.48 27.5 27.12 27.2 232000 27.2 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260714 0 22.57 22.57 22.57 22.57 500 22.57
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260714 0 18.06 18.06 18.06 18.06 0 18.06
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260714 0 17.56 17.57 17.25 17.27 13800 17.27 down down correct
LNF.TO Leon's Furniture Limited 20260714 0 23.83 23.83 23.27 23.52 61400 23.52 down up incorrect
LNR.TO Linamar Corporation 20260714 0 99.5 101.75 98.58 101.5 119900 101.5 up down incorrect
LONG.TO CI Global Longevity Economy Fund Series ETF 20260714 0 44.08 44.08 44.08 44.08 0 44.08
LS.TO Middlefield Healthcare & Life Sciences ETF 20260714 0 12.22 12.22 11.92 11.97 2821 11.97 down down correct
LSPD.TO Lightspeed POS Inc 20260714 0 14.48 14.64 14.09 14.47 344500 14.47 down down correct
LUC.TO Lucara Diamond Corp 20260714 0 0.17 0.18 0.16 0.17 462900 0.17
LUG.TO Lundin Gold Inc 20260714 0 78.37 79.56 76.86 76.92 399800 76.92 down down correct
LUN.TO Lundin Mining Corporation 20260714 0 35.02 36.02 34.92 35.37 1455300 35.37 up up correct
MAL.TO Magellan Aerospace Corporation 20260714 0 31.81 32.83 31.81 32.16 26000 32.16 up up correct
MARI.TO Marimaca Copper Corp 20260714 0 7.63 7.78 7.44 7.51 112600 7.51 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260714 0 30.33 30.35 30.33 30.35 2866 30.35 up up correct
MBX.TO Microbix Biosystems Inc 20260714 0 0.31 0.32 0.31 0.31 42500 0.31
MCB.TO McCoy Global Inc 20260714 0 2.2 2.22 2.15 2.17 135200 2.17 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260714 0 59.47 59.47 59.47 59.47 0 59.47
MCON.TO Mackenzie Conservative Allocation ETF 20260714 0 24.94 24.94 24.94 24.94 0 24.94
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260714 0 19.87 19.87 19.87 19.87 0 19.87
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260714 0 65.87 65.87 65.87 65.87 0 65.87
MDI.TO Major Drilling Group International Inc 20260714 0 14.62 15 14.62 14.79 103300 14.79 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260714 0 0.37 0.375 0.36 0.365 33800 0.365 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260714 0 5.02 5.17 5.02 5.13 12800 5.13 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260714 0 43.79 43.83 43.79 43.83 201 43.83 up up correct
MEQ.TO Mainstreet Equity Corp 20260714 0 172.09 174.03 168.99 171 25500 170.9225 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260714 0 22.91 23 22.81 22.81 1900 22.81 down down correct
MFC-PC.TO Manulife Financial Corporation 20260714 0 21.94 21.94 21.94 21.94 100 21.94
MFC-PF.TO Manulife Financial Corporation 20260714 0 21.49 21.49 21.49 21.49 2575 21.49
MFC-PI.TO MFC-PI 20260714 0 25.9 25.91 25.82 25.83 3400 25.83 down down correct
MFC-PJ.TO Manulife Financial Corporation 20260714 0 25.91 25.91 25.9 25.9 1164 25.9 down down correct
MFC-PK.TO Manulife Financial Corporation 20260714 0 26.33 26.33 26.33 26.33 390 26.33
MFC-PL.TO Manulife Financial Corporation 20260714 0 25.17 25.17 25.17 25.17 200 25.17
MFC-PM.TO Manulife Financial Corp PREF SE 20260714 0 25.26 25.26 25.26 25.26 100 25.26
MFC-PN.TO Manulife Financial Corporation 20260714 0 25.1 25.1 24.96 24.98 14320 24.98 down down correct
MFC-PQ.TO MFC-PQ 20260714 0 25.87 25.89 25.82 25.82 2798 25.82 down up incorrect
MFC.TO Manulife Financial Corporation 20260714 0 58.34 58.84 58.2 58.67 1610100 58.67 up down incorrect
MFC650.TO Mackenzie Canadian Growth Fund - A 20260714 0 48.9763 49.0495 48.9763 48.9763 0 48.9763
MFI.TO Maple Leaf Foods Inc 20260714 0 29.1 29.11 28.34 28.79 180900 28.79 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260714 0 15.63 15.64 15.63 15.64 3300 15.64 up up correct
MG.TO Magna International Inc 20260714 0 90.99 91.64 89.66 90.77 363400 90.77 down down correct
MGA.TO Mega Uranium Ltd 20260714 0 0.53 0.55 0.53 0.53 140500 0.53
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260714 0 16.7 16.7 16.7 16.7 0 16.7
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260714 0 15.83 15.83 15.78 15.81 5400 15.81 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260714 0 36.5 36.5 36.5 36.5 500 36.5
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260714 0 21.295 21.45 21 21 2200 21 down up incorrect
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260714 0 17.84 17.84 17.77 17.78 50900 17.78 down up incorrect
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260714 0 44.93 44.93 44.93 44.93 700 44.93
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260714 0 48.16 48.17 48.16 48.17 300 48.17 up up correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260714 0 40.64 40.64 40.64 40.64 0 40.64
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260714 0 19.07 19.07 19.02 19.04 23500 19.04 down down correct
MKP.TO MCAN Mortgage Corporation 20260714 0 26.5 26.68 26.43 26.51 48000 26.51 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20260714 0 3.74 3.74 3.74 3.74 0 3.74
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260714 0 47.01 47.29 46.57 46.99 1500 46.99 down down correct
MNT-U.TO MNT-U 20260714 0 41.55 41.55 41.55 41.55 590 41.55
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260714 0 57.66 58.5 57.55 57.55 10200 57.55 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260714 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20260714 0 4.75 4.75 4.75 4.75 0 4.75
MPCT-UN.TO Dream Impact Trust 20260714 0 1.62 1.62 1.57 1.6 14200 1.6 down down correct
MPVD.TO Mountain Province Diamonds Inc 20260714 0 0.02 0.02 0.02 0.02 145600 0.02
MRC.TO Morguard Corporation 20260714 0 120.81 121.35 120.1 120.1 3700 120.1 down down correct
MRD.TO Melcor Developments Ltd 20260714 0 18.99 19.09 18.84 18.84 9100 18.84 down down correct
MRE.TO Martinrea International Inc 20260714 0 10.16 10.16 9.92 9.95 51000 9.95 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260714 0 17.43 17.43 16.75 16.76 24022 16.76 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260714 0 7 7.04 6.84 6.84 18212 6.84 down down correct
MRU.TO Metro Inc 20260714 0 94.12 94.23 93.25 93.56 442000 93.56 down up incorrect
MRV.TO Nuvo Pharmaceuticals Inc 20260714 0 37.56 37.57 35.65 36.23 105500 36.23 down up incorrect
MSV.TO Minco Silver Corporation 20260714 0 0.65 0.69 0.63 0.69 340200 0.69 up down incorrect
MTL.TO Mullen Group Ltd 20260714 0 23.47 23.88 23.25 23.84 280100 23.84 up up correct
MTY.TO MTY Food Group Inc 20260714 0 33.82 33.82 32.6 32.66 192500 32.66 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260714 0 17.81 17.85 17.81 17.85 30900 17.85 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260714 0 76.53 76.53 76.53 76.53 0 76.53
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260714 0 64.86 64.86 64.86 64.86 0 64.86
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260714 0 63.41 63.41 63.41 63.41 0 63.41
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260714 0 53.5 53.5 53.5 53.5 600 53.5
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260714 0 40.59 40.59 40.59 40.59 0 40.59
MUX.TO McEwen Mining Inc 20260714 0 25.4 25.81 25.02 25.08 32300 25.08 down down correct
MX.TO Methanex Corporation 20260714 0 72.72 76.17 72.67 76.02 421000 76.02 up up correct
MXG.TO Maxim Power Corp 20260714 0 4.25 4.3 4.25 4.3 3100 4.3 up up correct
NA-PC.TO National Bank of Canada 20260714 0 26.64 26.64 26.64 26.64 100 26.64
NA-PE.TO National Bank of Canada 20260714 0 26.1 26.1 26.1 26.1 0 26.1
NA-PG.TO National Bank of Canada 20260714 0 26.84 26.84 26.84 26.84 0 26.84
NA-PS.TO National Bank of Canada 20260714 0 26.27 26.27 26.27 26.27 300 26.27
NA.TO National Bank of Canada 20260714 0 228.23 231.69 228.12 230.09 732700 230.09 up up correct
NALT.TO NBI Liquid Alternatives ETF 20260714 0 22.66 22.71 22.61 22.61 1000 22.61 down up incorrect
NANO.TO Nano One Materials Corp 20260714 0 0.72 0.72 0.69 0.72 49200 0.72
NCF.TO Northcliff Resources Ltd 20260714 0 0.285 0.3 0.28 0.3 19700 0.3 up up correct
NDIV.TO NBI Canadian Dividend Income ETF 20260714 0 43.08 43.08 43.08 43.08 0 43.005
NDM.TO Northern Dynasty Minerals Ltd 20260714 0 2.36 2.47 2.32 2.46 674300 2.46 up up correct
NEO.TO Neo Performance Materials Inc 20260714 0 43 44.96 43 44.12 358200 44.12 up up correct
NEXT.TO NextSource Materials Inc 20260714 0 0.29 0.3 0.28 0.28 59000 0.28 down down correct
NFI.TO NFI Group Inc 20260714 0 24.9 25.17 24.74 25.07 322500 25.07 up up correct
NG.TO NovaGold Resources Inc 20260714 0 8.54 8.63 8.29 8.32 595200 8.32 down down correct
NGPE.TO NBI Global Private Equity ETF 20260714 0 46.38 46.41 46.35 46.36 800 46.36 down down correct
NINT.TO NBI Active International Equity ETF 20260714 0 28.6 28.6 28.6 28.6 0 28.6
NOA.TO North American Construction Group Ltd 20260714 0 19.23 19.27 18.84 18.87 47000 18.87 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260714 0 51.44 51.44 51.44 51.44 0 51.44
NPI-PA.TO NPI-PA 20260714 0 25.1 25.15 25.1 25.1 1650 25.1
NPI-PB.TO NPI-PB 20260714 0 22.74 22.74 22.74 22.74 0 22.74
NPI.TO Northland Power Inc 20260714 0 22.18 22.33 22 22.17 536900 22.17 down down correct
NPK.TO Verde Agritech Plc 20260714 0 0.79 0.82 0.79 0.8 17000 0.8 up up correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260714 0 27.27 27.36 27.25 27.36 8000 27.2507 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260714 0 29.3 29.3 29.3 29.3 0 29.26
NSCB.TO NBI Sustainable Canadian Bond ETF 20260714 0 22.35 22.38 22.35 22.36 3285 22.3047 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260714 0 22.53 22.54 22.51 22.51 1400 22.445 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260714 0 52.49 52.49 52.49 52.49 400 52.49
NSGE.TO NBI Sustainable Global Equity ETF 20260714 0 44.87 44.87 44.87 44.87 0 44.87
NTR.TO Nutrien Ltd 20260714 0 95.71 97.42 95.54 96.47 1882700 96.47 up up correct
NUAG.TO New Pacific Metals Corp 20260714 0 5.72 5.86 5.62 5.67 201500 5.67 down up incorrect
NUBF.TO NBI Unconstrained Fixed Income ETF 20260714 0 21.07 21.07 21.07 21.07 600 20.9894
NUSA.TO NBI Active U.S. Equity ETF 20260714 0 52.42 52.73 52.42 52.64 4100 52.64 up down incorrect
NVO.TO Novo Resources Corp 20260714 0 0.06 0.06 0.06 0.06 0 0.06
NWC.TO The North West Company Inc 20260714 0 51.96 51.96 50.73 50.79 83800 50.79 down down correct
NXE.TO NexGen Energy Ltd 20260714 0 13.04 13.33 13.04 13.16 1066200 13.16 up up correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260714 0 8.96 8.96 8.855 8.855 600 8.855 down down correct
NXF.TO CI Energy Giants Covered Call ETF 20260714 0 6.5 6.5 6.425 6.44 32100 6.44 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260714 0 8.27 8.27 8.16 8.17 108300 8.17 down down correct
NXTG.TO First Trust Indxx NextG ETF 20260714 0 20.95 20.95 20.95 20.95 0 20.95
OBE.TO Obsidian Energy Ltd 20260714 0 12.98 13.35 12.81 13.13 504800 13.13 up up correct
OGC.TO OceanaGold Corporation 20260714 0 35.33 35.5 33.02 33.34 1057900 33.34 down down correct
OGD.TO Orbit Garant Drilling Inc 20260714 0 1.21 1.21 1.19 1.19 300 1.19 down down correct
OGI.TO OrganiGram Holdings Inc 20260714 0 1.29 1.29 1.2 1.25 766300 1.25 down down correct
OLA.TO Orla Mining Ltd 20260714 0 13.83 13.87 13.285 13.35 880400 13.35 down down correct
OLY.TO Olympia Financial Group Inc 20260714 0 105.06 106.75 105.06 106.75 300 106.253 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20260714 0 48.89 48.89 48.89 48.89 200 48.89
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260714 0 26.38 26.39 26.38 26.39 300 26.39 up up correct
ONEQ.TO ONE Global Equity ETF 20260714 0 57.1 57.1 57.1 57.1 0 57.1
ONEX.TO Onex Corporation 20260714 0 106.26 108.3 106.1 107.67 71300 107.67 up up correct
OR.TO Osisko Gold Royalties Ltd 20260714 0 41.3 41.625 40.38 40.59 498800 40.59 down down correct
ORV.TO Orvana Minerals Corp 20260714 0 2 2.04 1.81 1.97 99500 1.97 down up incorrect
OTEX.TO Open Text Corporation 20260714 0 32.07 32.32 31.18 31.59 1388600 31.59 down up incorrect
OVV.TO Ovintiv Inc 20260714 0 79.9 80.48 78.27 79.18 193900 79.18 down up incorrect
PAAS.TO Pan American Silver Corp 20260714 0 62.01 62.26 60.76 61.21 553300 61.21 down up incorrect
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260714 0 18.72 18.72 18.66 18.66 400 18.66 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260714 0 16.35 16.35 16.34 16.34 2800 16.34 down down correct
PBH.TO Premium Brands Holdings Corporation 20260714 0 88.08 89.3 87.75 89.05 224100 89.05 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260714 0 74.47 74.47 74.11 74.3 1300 74.3 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260714 0 55.31 55.31 55.31 55.31 0 55.31
PBL.TO Pollard Banknote Limited 20260714 0 17.61 17.61 17.1 17.25 11300 17.25 down down correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260714 0 16.01 16.05 16.01 16.03 3500 16.03 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260714 0 18.03 18.06 18.03 18.06 13300 18.06 up up correct
PD.TO Precision Drilling Corporation 20260714 0 118 119.93 115.12 116.31 93300 116.31 down down correct
PDC.TO Invesco Canadian Dividend Index ETF 20260714 0 50.08 50.31 50.08 50.31 1500 50.31 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260714 0 44.89 44.89 44.82 44.84 4900 44.84 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260714 0 9.81 9.81 9.76 9.775 3900 9.775 down down correct
PDV-PA.TO PDV-PA 20260714 0 10.89 10.89 10.88 10.88 6000 10.88 down down correct
PDV.TO Prime Dividend Corp 20260714 0 15.5 15.5 15.5 15.5 0 15.5
PET.TO Pet Valu Holdings Ltd 20260714 0 18.72 18.72 18.19 18.31 167300 18.31 down down correct
PEY.TO Peyto Exploration & Development Corp 20260714 0 24.46 24.57 23.95 24.11 380000 24.11 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260714 0 29.44 29.46 29.44 29.44 5400 29.44
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260714 0 10.01 10.02 9.99 10.02 42200 9.964 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260714 0 19.48 19.48 19.48 19.48 11600 19.48
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260714 0 22.54 22.8 22.54 22.77 8600 22.77 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260714 0 16.48 16.52 16.435 16.52 29200 16.52 up up correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260714 0 9.27 9.27 9.27 9.27 406 9.27
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260714 0 7.2 7.2 7.16 7.16 50100 7.16 down down correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260714 0 47.47 47.47 47.47 47.47 0 47.47
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260714 0 40.92 40.92 40.92 40.92 0 40.92
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260714 0 22.2 22.2 22.2 22.2 0 22.2
PHX.TO PHX Energy Services Corp 20260714 0 11 11.01 10.51 10.62 61700 10.62 down down correct
PHYS-U.TO PHYS-U 20260714 0 30.79 30.79 30.79 30.79 179 30.79
PHYS.TO Sprott Physical Gold Trust 20260714 0 43.23 43.4 42.9 43.045 48700 43.045 down down correct
PIC-A.TO Premium Income Corporation 20260714 0 11.07 11.1 10.95 11.06 81200 10.97 down down correct
PIC-PA.TO PIC-PA 20260714 0 16.34 16.37 16.32 16.34 135750 16.2337
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260714 0 33.73 33.73 33.58 33.6 3200 33.6 down down correct
PIF.TO Polaris Infrastructure Inc 20260714 0 15.53 15.63 15.45 15.5 11500 15.5 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260714 0 22.91 22.91 22.91 22.91 700 22.91
PINV.TO Purpose Global Innovators Fund ETF 20260714 0 33.68 33.68 33.68 33.68 0 33.68
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260714 0 18.63 18.65 18.63 18.65 1400 18.5897 up up correct
PLZ-UN.TO Plaza Retail REIT 20260714 0 5.2 5.21 5.16 5.17 239125 5.17 down down correct
PME.TO Sentry Select Primary Metals Corp 20260714 0 4.68 4.68 4.62 4.62 900 4.62 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260714 0 19.68 19.76 19.68 19.76 2600 19.6612 up up correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260714 0 17.93 17.94 17.91 17.92 302373 17.8298 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260714 0 28.12 28.12 28.12 28.12 0 28.12
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260714 0 18.72 18.72 18.72 18.72 900 18.652
PNC-A.TO Postmedia Network Canada Corp 20260714 0 0.85 0.85 0.85 0.85 0 0.85
PNC-B.TO Postmedia Network Canada Corp 20260714 0 0.89 0.89 0.89 0.89 0 0.89
PNE.TO Pine Cliff Energy Ltd 20260714 0 0.57 0.58 0.55 0.55 204900 0.549 down down correct
PNP.TO Pinetree Capital Ltd 20260714 0 9.39 9.66 9.29 9.55 2400 9.55 up up correct
POU.TO Paramount Resources Ltd 20260714 0 28.91 29.29 28.6 28.85 162900 28.7998 down down correct
POW-PA.TO POW-PA 20260714 0 25.08 25.11 25.05 25.11 2801 25.11 up up correct
POW-PB.TO POW-PB 20260714 0 24.12 24.13 24.12 24.13 300 24.13 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20260714 0 25.99 26 25.93 25.93 1723 25.93 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260714 0 23.2 23.2 23.05 23.11 4200 23.11 down down correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260714 0 25.14 25.14 24.96 24.96 2900 24.96 down down correct
POW.TO Power Corporation of Canada 20260714 0 89.24 90.49 88.92 90.17 687400 90.17 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260714 0 25.58 25.62 25.58 25.6 3100 25.6 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260714 0 25.5 25.5 25.5 25.5 0 25.5
PPL-PE.TO Pembina Pipeline Corporation 20260714 0 26.25 26.3 26.25 26.25 1634 26.25
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260714 0 26.2 26.2 26.13 26.13 4500 26.13 down down correct
PPL-PFE.TO Pembina Pipeline Corporation 20260714 0 26.23 26.23 26.18 26.2 2335 26.2 down down correct
PPL-PG.TO Pembina Pipeline Corporation 20260714 0 26.2 26.2 26.2 26.2 5200 26.2
PPL-PO.TO Pembina Pipeline Corporation 20260714 0 26.21 26.21 26.21 26.21 0 26.21
PPL-PQ.TO Pembina Pipeline Corporation 20260714 0 26.14 26.14 26.14 26.14 200 26.14
PPL.TO Pembina Pipeline Corporation 20260714 0 70.09 70.5 69.6 70.29 1372000 70.29 up down incorrect
PPR.TO Prairie Provident Resources Inc 20260714 0 0.365 0.365 0.365 0.365 0 0.365
PPTA.TO Midas Gold Corp. 20260714 0 27.73 27.76 26.54 26.68 63100 26.68 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260714 0 10.45 10.45 10.45 10.45 200 10.45
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260714 0 39.45 39.46 39.29 39.46 4700 39.46 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260714 0 10.56 10.59 10.56 10.59 7800 10.59 up up correct
PRM-PA.TO Big Pharma Split Corp 20260714 0 10.2 10.2 10.2 10.2 0 10.2
PRM.TO Big Pharma Split Corp 20260714 0 14.3 14.3 14 14 10900 14 down down correct
PRN.TO Profound Medical Corp 20260714 0 10 10 9.7 9.98 13500 9.98 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20260714 0 20.4 20.4 20.4 20.4 0 20.4
PRQ.TO Petrus Resources Ltd 20260714 0 1.75 1.78 1.72 1.74 68100 1.73 down up incorrect
PRU.TO Perseus Mining Limited 20260714 0 4.74 4.87 4.74 4.78 6200 4.78 up down incorrect
PRV-UN.TO Pro Real Estate Investment Trust 20260714 0 7.2 7.22 7.1 7.1 56400 7.1 down up incorrect
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260714 0 50.05 50.06 50.05 50.055 102646 50.055 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260714 0 18.07 18.08 18.07 18.08 5500 18.08 up up correct
PSD.TO Pulse Seismic Inc 20260714 0 3.36 3.4 3.3 3.39 15800 3.39 up up correct
PSI.TO Pason Systems Inc 20260714 0 12.87 12.9 12.675 12.8 703981 12.8 down down correct
PSK.TO PrairieSky Royalty Ltd 20260714 0 33.4 33.4 32.48 33.33 552200 33.33 down down correct
PSLV-U.TO PSLV-U 20260714 0 19.05 19.05 19.05 19.05 130 19.05
PSLV.TO Sprott Physical Silver Trust 20260714 0 26.72 26.89 26.41 26.56 62500 26.56 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260714 0 100.17 100.18 100.17 100.17 11300 100.17
PTB.TO Invesco Tactical Bond ETF 20260714 0 15.91 15.93 15.91 15.93 495 15.93 up up correct
PTM.TO Platinum Group Metals Ltd 20260714 0 1.8 1.85 1.8 1.82 50400 1.82 up up correct
PVS-PH.TO Partners Value Split Corp 20260714 0 25.1 25.12 25.1 25.12 1100 25.12 up down incorrect
PWF-PA.TO Power Financial Corporation 20260714 0 14.6 14.66 14.6 14.66 4200 14.465 up down incorrect
PWF-PE.TO Power Financial Corporation 20260714 0 24.55 24.55 24.55 24.55 710 24.55
PWF-PF.TO Power Financial Corporation 20260714 0 23.6 23.6 23.6 23.6 300 23.6
PWF-PH.TO PWF-PH 20260714 0 25.09 25.13 25.09 25.13 700 25.13 up up correct
PWF-PK.TO Power Financial Corporation 20260714 0 22.24 22.25 22.24 22.25 300 22.25 up up correct
PWF-PL.TO Power Financial Corporation 20260714 0 23 23 23 23 500 23
PWF-PO.TO Power Financial Corporation 20260714 0 25.12 25.16 25.12 25.16 900 25.16 up up correct
PWF-PP.TO Power Financial Corporation 20260714 0 21.27 21.27 21.1 21.1 3270 21.1 down up incorrect
PWF-PR.TO Power Financial Corporation 20260714 0 24.6 24.6 24.6 24.6 2600 24.6
PWF-PS.TO Power Financial Corporation 20260714 0 21.75 21.75 21.75 21.75 0 21.75
PWF-PT.TO Power Financial Corporation 20260714 0 25 25 25 25 100 25
PWF-PZ.TO Power Financial Corporation 20260714 0 23.33 23.33 23.11 23.11 2700 23.11 down up incorrect
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260714 0 63.84 63.91 63.84 63.91 800 63.91 up down incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260714 0 66.62 66.65 66.51 66.51 1800 66.51 down down correct
PXT.TO Parex Resources Inc 20260714 0 23.44 23.68 23.12 23.5 602600 23.5 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260714 0 82.53 82.54 82.29 82.29 1400 82.29 down down correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260714 0 19.55 19.55 19.55 19.55 0 19.55
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260714 0 18.84 18.84 18.84 18.84 200 18.84
PYF.TO Purpose Premium Yield Fund Series ETF 20260714 0 16.64 16.66 16.64 16.66 1900 16.66 up up correct
PYR.TO PyroGenesis Canada Inc. 20260714 0 0.205 0.205 0.2 0.2 31400 0.2 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260714 0 13.04 13.1 12.94 12.96 56000 12.96 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260714 0 33.45 33.45 33.45 33.45 0 33.45
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260714 0 47.89 47.89 47.89 47.89 0 47.89
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260714 0 243.47 243.47 243.47 243.47 400 243.47
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260714 0 92.88 92.94 92.81 92.81 7100 92.81 down down correct
QBR-A.TO Quebecor Inc 20260714 0 68.2 68.2 68.2 68.2 0 68.2
QBR-B.TO Quebecor Inc 20260714 0 66.49 66.59 65.39 66.28 700600 66.28 down down correct
QBTC-U.TO The Bitcoin Fund Class A 20260714 0 57.71 58.87 57.71 58.26 1410 58.26 up up correct
QBTC.TO Bitcoin Fund Unit 20260714 0 82 82.94 81.6 81.6 2900 81.6 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260714 0 12.24 12.24 12.17 12.17 400 12.17 down down correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260714 0 212.57 212.57 212.42 212.42 400 212.42 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260714 0 25.33 25.36 25.33 25.36 5000 25.36 up up correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260714 0 215.87 216.88 215.74 215.95 5000 215.95 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260714 0 162.27 162.27 162.02 162.18 600 162.18 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260714 0 86.44 86.52 86.4 86.4 500 86.4 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260714 0 175.4 175.41 175.4 175.41 200 175.41 up up correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260714 0 79.71 79.72 79.69 79.72 1400 79.72 up down incorrect
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260714 0 79.86 79.86 79.86 79.86 200 79.86
QEC.TO Questerre Energy Corporation 20260714 0 0.26 0.26 0.26 0.26 15800 0.26
QETH-U.TO The Ether Fund 20260714 0 27.89 28.35 27.81 28.35 502 28.35 up up correct
QETH-UN.TO The Ether Fund 20260714 0 39.22 39.65 39.19 39.65 1100 39.65 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260714 0 80.59 80.62 80.59 80.62 600 80.62 up up correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260714 0 178.17 178.17 177.33 177.55 1400 177.55 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260714 0 226.95 227.45 225.75 226.74 4800 226.74 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260714 0 36.98 36.98 36.98 36.98 0 36.98
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260714 0 32.28 32.28 32.28 32.28 100 32.28
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260714 0 127.78 127.78 127.78 127.78 0 127.78
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260714 0 99.52 99.52 99.52 99.52 400 99.52
QSP-UN.TO Restaurant Brands International Limited Partnership 20260714 0 101.57 101.57 101.57 101.57 0 101.57
QSR.TO Restaurant Brands International Inc 20260714 0 106.58 107.15 104.9 104.94 390000 104.94 down down correct
QTRH.TO Quarterhill Inc 20260714 0 2.43 2.65 2.43 2.54 583800 2.54 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260714 0 79.18 79.18 79.18 79.18 200 79.18
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260714 0 82.83 82.83 82.83 82.83 0 82.83
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260714 0 306.71 307.21 306.38 306.885 3300 306.885 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260714 0 20.91 20.93 20.91 20.93 600 20.93 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260714 0 153.32 154.57 152.43 153.59 165900 153.59 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260714 0 51.61 52.2 51.61 51.96 53200 51.8371 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260714 0 18.64 18.64 18.64 18.64 1600 18.5768
RBOT.TO Horizons Robotics and Automation Index ETF 20260714 0 32.97 33.03 32.97 33.03 700 33.03 up up correct
RBY.TO Rubellite Energy Inc. 20260714 0 3.69 3.73 3.57 3.69 70700 3.69
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260714 0 41.59 41.69 41.53 41.53 1300 41.435 down down correct
RCH.TO Richelieu Hardware Ltd 20260714 0 35.83 36.39 35.57 35.95 322430 35.791 up up correct
RCI-A.TO Rogers Communications Inc 20260714 0 49.22 49.22 47.56 48.93 900 48.93 down down correct
RCI-B.TO Rogers Communications Inc 20260714 0 47.13 47.18 46.24 46.34 2093300 46.34 down down correct
REAL.TO Real Matters Inc 20260714 0 5.11 5.14 5.06 5.11 12700 5.11
REI-UN.TO RioCan Real Estate Investment Trust 20260714 0 22.65 22.69 22.34 22.61 438120 22.61 down down correct
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260714 0 28.31 28.31 28.31 28.31 156 28.31
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260714 0 39.97 39.97 39.73 39.73 2200 39.6143 down down correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260714 0 41.45 41.59 41.45 41.59 1100 41.4745 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260714 0 17.64 17.64 17.63 17.63 2479 17.5711 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260714 0 24.59 24.63 24.56 24.6 5050 24.5172 up down incorrect
RIRA.TO Russell Investments Real Assets 20260714 0 21.48 21.48 21.47 21.47 600 21.4002 down down correct
RIT.TO CI Canadian REIT ETF 20260714 0 18.6 18.6 18.42 18.47 5500 18.47 down down correct
ROOT.TO Roots Corporation 20260714 0 3.66 3.7 3.54 3.54 7900 3.54 down down correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260714 0 27.61 27.61 27.61 27.61 203 27.61
RPD.TO RBC Quant European Dividend Leaders ETF 20260714 0 39.09 39.15 38.93 38.93 55200 38.8146 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260714 0 37.02 37.02 37.02 37.02 0 36.916
RPF.TO RBC Canadian Preferred Share ETF 20260714 0 25.82 25.83 25.8 25.83 3400 25.721 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260714 0 18.83 18.83 18.82 18.82 35609 18.77 down down correct
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260714 0 18.28 18.28 18.27 18.28 23066 18.22
RS-PA.TO Real Estate & E-Comm Split Corp 20260714 0 10.36 10.38 10.32 10.33 4300 10.33 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260714 0 10.5 10.62 10.5 10.58 54100 10.58 up up correct
RSI.TO Rogers Sugar Inc 20260714 0 6.97 6.99 6.92 6.93 116300 6.93 down down correct
RTG.TO RTG Mining Inc 20260714 0 0.04 0.04 0.04 0.04 3000 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260714 0 21.9 21.9 21.9 21.9 100 21.8749
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260714 0 30.87 30.88 30.82 30.84 1500 30.8047 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260714 0 30.05 30.05 30.05 30.05 500 30.0047
RUS.TO Russel Metals Inc 20260714 0 65.47 67.18 65.47 66.54 158000 66.54 up down incorrect
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260714 0 21.89 21.89 21.89 21.89 0 21.8045
RVX.TO Resverlogix Corp 20260714 0 0.105 0.11 0.095 0.095 47615 0.095 down up incorrect
RY-PS.TO Royal Bank of Canada 20260714 0 26.75 27 26.73 27 3504 27 up up correct
RY.TO Royal Bank of Canada 20260714 0 297.5 301.56 297.16 300.95 4137600 300.95 up up correct
S.TO Sherritt International Corporation 20260714 0 0.12 0.15 0.11 0.13 2920400 0.13 up up correct
SAM.TO Starcore International Mines Ltd 20260714 0 0.45 0.45 0.42 0.44 46700 0.44 down down correct
SAP.TO Saputo Inc 20260714 0 41.33 41.36 40.52 40.58 557200 40.58 down down correct
SAU.TO St. Augustine Gold and Copper Limited 20260714 0 0.2 0.2 0.19 0.2 13800 0.2
SBC-PA.TO SBC-PA 20260714 0 10.35 10.39 10.35 10.36 56400 10.36 up up correct
SBC.TO Brompton Split Banc Corp 20260714 0 16.4301 16.75 16.4301 16.7 14950 14.5217 up up correct
SBI.TO Serabi Gold plc 20260714 0 5.29 5.31 5.27 5.28 38200 5.28 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20260714 0 43 43 43 43 0 43
SBT-U.TO Purpose Silver Bullion Fund 20260714 0 30.36 30.36 30.36 30.36 0 30.36
SBT.TO Purpose Silver Bullion Fund 20260714 0 28.26 28.26 28.26 28.26 0 28.26
SCR.TO Score Media and Gaming Inc 20260714 0 40.85 41.49 39.93 40.16 393255 40.16 down down correct
SDE.TO Spartan Delta Corp. 20260714 0 11.66 11.93 11.41 11.47 459400 11.47 down down correct
SEA.TO Seabridge Gold Inc 20260714 0 36.96 37.42 36.14 36.33 50700 36.33 down down correct
SEC.TO Senvest Capital Inc 20260714 0 405.5 405.5 405.5 405.5 100 405.5
SES.TO Secure Energy Services Inc 20260714 0 23.14 23.4 22.67 22.92 864200 22.92 down down correct
SFC.TO Sagicor Financial Company Ltd 20260714 0 8.53 8.53 8.38 8.48 143100 8.48 down down correct
SFD.TO NXT Energy Solutions Inc 20260714 0 0.4 0.4 0.4 0.4 20300 0.4
SFI.TO Solution Financial Inc. 20260714 0 0.275 0.275 0.275 0.275 10000 0.275
SGR-U.TO Slate Grocery REIT 20260714 0 12.46 12.5 12.33 12.38 5600 12.38 down down correct
SGR-UN.TO Slate Grocery REIT 20260714 0 17.42 17.61 17.39 17.43 120500 17.43 up up correct
SGY.TO Surge Energy Inc 20260714 0 9.51 9.65 9.31 9.39 449600 9.39 down down correct
SHLE.TO Source Energy Services Ltd 20260714 0 13.81 13.81 13.3 13.4 10600 13.4 down down correct
SHOP.TO Shopify Inc 20260714 0 171.04 177.24 168.75 176.84 1690100 176.84 up up correct
SIA.TO Sienna Senior Living Inc 20260714 0 22.73 23.02 22.7 22.95 211500 22.95 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260714 0 16.74 16.74 16.74 16.74 0 16.74
SII.TO Sprott Inc 20260714 0 150.2 154.3 148.32 149.31 30500 149.31 down down correct
SIS.TO Savaria Corporation 20260714 0 31.3 31.3 30.71 31.16 161800 31.16 down down correct
SJ.TO Stella-Jones Inc 20260714 0 79.11 79.5 78.43 79.07 110300 79.07 down down correct
SKE.TO Skeena Resources Limited 20260714 0 38.62 38.85 37.4 37.85 327300 37.85 down up incorrect
SKYY.TO First Trust Cloud Computing ETF 20260714 0 34.59 34.59 34.25 34.37 8100 34.37 down up incorrect
SLF-PC.TO Sun Life Financial Inc 20260714 0 21.86 21.89 21.85 21.85 4121 21.85 down down correct
SLF-PD.TO Sun Life Financial Inc 20260714 0 21.99 21.99 21.99 21.99 500 21.99
SLF-PE.TO Sun Life Financial Inc 20260714 0 21.89 21.96 21.89 21.95 2800 21.95 up up correct
SLF-PG.TO Sun Life Financial Inc 20260714 0 21.12 21.2 21.12 21.15 875 21.15 up up correct
SLF-PH.TO Sun Life Financial Inc 20260714 0 24.8 24.8 24.8 24.8 0 24.8
SLF-PJ.TO Sun Life Financial Inc 20260714 0 20 20 20 20 300 20
SLF-PK.TO Sun Life Financial Inc 20260714 0 24.6 24.6 24.6 24.6 200 24.6
SLF.TO Sun Life Financial Inc 20260714 0 110.89 112.33 110.84 111.9 873200 111.9 up up correct
SLR.TO Solitario Zinc Corp 20260714 0 1.08 1.09 1.07 1.08 11400 1.08
SLS.TO Solaris Resources Inc 20260714 0 10.94 11.23 10.88 11.01 235900 11.01 up up correct
SPB.TO Superior Plus Corp 20260714 0 7.87 7.91 7.82 7.87 233200 7.87
SPPP-U.TO SPPP-U 20260714 0 12.91 12.91 12.91 12.91 0 12.91
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260714 0 18.43 18.75 18.43 18.54 17200 18.54 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260714 0 30.3 30.41 29.95 30.2 250700 30.2 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260714 0 16.09 16.1 16.03 16.1 1317 15.995 up up correct
SSRM.TO SSR Mining Inc 20260714 0 40.61 41.16 39.05 39.11 561500 39.11 down down correct
STGO.TO Steppe Gold Ltd 20260714 0 1.25 1.3 1.25 1.26 202100 1.26 up up correct
STN.TO Stantec Inc 20260714 0 96.59 97.67 95.05 96.34 568000 96.34 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260714 0 25.51 25.51 25.23 25.27 2400 25.27 down up incorrect
SU.TO Suncor Energy Inc 20260714 0 87.06 87.54 85.47 85.9 2296700 85.9 down down correct
SUN104.TO Sun Life Mfs International Value A 20260714 0 37.1176 37.2865 37.1176 37.1176 0 37.1176
SVB.TO Silver Bull Resources Inc 20260714 0 0.13 0.14 0.13 0.14 152800 0.14 up up correct
SVM.TO Silvercorp Metals Inc 20260714 0 13.66 13.71 13.07 13.2 968800 13.2 down down correct
SVR-C.TO iShares Silver Bullion ETF 20260714 0 31.1 31.14 31.09 31.14 2100 31.14 up up correct
SVR.TO iShares Silver Bullion ETF 20260714 0 27.03 27.3 26.82 26.89 41000 26.89 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260714 0 5.8 5.84 5.67 5.67 900 5.67 down down correct
SXP.TO Supremex Inc 20260714 0 3.7 3.7 3.62 3.63 11100 3.63 down up incorrect
SYLD.TO Purpose Strategic Yield Fund 20260714 0 20.01 20.01 19.96 19.96 5000 19.96 down up incorrect
SYZ.TO Sylogist Ltd. 20260714 0 3.61 3.62 3.54 3.59 2700 3.59 down down correct
T.TO TELUS Corporation 20260714 0 14.87 14.87 14.68 14.69 5242500 14.69 down down correct
TA-PD.TO TransAlta Corporation 20260714 0 21.48 21.5 21.33 21.33 10800 21.33 down down correct
TA-PE.TO TA-PE 20260714 0 20.5 20.69 20.5 20.69 500 20.69 up up correct
TA-PF.TO TA-PF 20260714 0 25.2 25.2 25.15 25.15 1900 25.15 down down correct
TA-PH.TO TA-PH 20260714 0 26 26.04 26 26.03 6500 26.03 up up correct
TA-PJ.TO TransAlta Corporation 20260714 0 26.4 26.5 26.4 26.5 3875 26.5 up up correct
TA.TO TransAlta Corporation 20260714 0 19.87 19.94 19.51 19.59 1396000 19.59 down down correct
TBL.TO Taiga Building Products Ltd 20260714 0 3.61 3.61 3.61 3.61 300 3.61
TC.TO Tucows Inc 20260714 0 15 15.18 14.5 14.71 7500 14.71 down down correct
TCL-A.TO Transcontinental Inc 20260714 0 5.47 5.55 5.39 5.5 214400 5.5 up up correct
TCL-B.TO Transcontinental Inc 20260714 0 7.05 7.05 7.01 7.05 1700 7.05
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260714 0 110.46 110.46 110.46 110.46 200 110.46
TCLV.TO TD Q Canadian Low Volatility ETF 20260714 0 28.38 28.42 28.36 28.37 3900 28.37 down down correct
TCS.TO Tecsys Inc 20260714 0 34.06 34.11 33.22 33.96 2300 33.96 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260714 0 14.79 14.82 14.79 14.8 28700 14.8 up up correct
TCW.TO Trican Well Service Ltd 20260714 0 6.7 6.7 6.52 6.62 338000 6.62 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260714 0 25.3 25.4 25.3 25.4 2695 25.4 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20260714 0 25.96 25.96 25.94 25.94 1900 25.94 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260714 0 25.62 25.62 25.61 25.62 1900 25.62
TD.TO The Toronto-Dominion Bank 20260714 0 171 173.34 170.76 172.81 10354600 172.81 up down incorrect
TDB.TO TD Canadian Aggregate Bond Index ETF 20260714 0 12.87 12.88 12.85 12.86 74500 12.86 down up incorrect
TDOC.TO TD Global Healthcare Leaders Index ETF 20260714 0 19.81 19.81 19.63 19.67 3300 19.67 down up incorrect
TEC.TO TD Global Technology Leaders Index ETF 20260714 0 60.93 61.22 60.5 61.08 116000 61.08 up up correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260714 0 20.17 20.41 20.15 20.405 11000 20.405 up up correct
TECK-A.TO Teck Resources Limited 20260714 0 80.54 84.99 80.54 84.42 4428 84.42 up up correct
TECK-B.TO Teck Resources Limited 20260714 0 83.52 84.73 83.23 84.51 880772 84.51 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260714 0 9.75 9.75 9.74 9.745 50000 9.745 down down correct
TF.TO Timbercreek Financial Corp 20260714 0 6.48 6.5 6.335 6.36 378200 6.36 down down correct
TFII.TO TFI International Inc 20260714 0 210.54 211.61 208.23 210.02 164800 210.02 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260714 0 33.52 33.92 33.52 33.84 93500 33.84 up down incorrect
TGFI.TO TD Active Global Income ETF 20260714 0 19.87 19.91 19.87 19.91 1300 19.91 up down incorrect
TGGR.TO TD Active Global Equity Growth ETF 20260714 0 33.98 34.42 33.98 34.42 3300 34.42 up up correct
TGO.TO TeraGo Inc 20260714 0 1.33 1.33 1.33 1.33 100 1.33
TGRE.TO TD Active Global Real Estate Equity ETF 20260714 0 15.84 15.84 15.74 15.74 500 15.74 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260714 0 33.22 33.26 33.19 33.2 1900 33.2 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260714 0 48.77 48.77 48.75 48.76 600 48.76 down down correct
TI.TO Titan Mining Corporation 20260714 0 2.98 3.11 2.98 3.04 107800 3.04 up up correct
TIH.TO Toromont Industries Ltd 20260714 0 227.84 232.02 225.21 227.75 158412 227.75 down down correct
TILV.TO TD Q International Low Volatility ETF 20260714 0 21.25 21.25 21.07 21.07 2000 21.07 down down correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260714 0 26.7 26.71 26.61 26.65 12100 26.65 down down correct
TKO.TO Taseko Mines Limited 20260714 0 10.31 11.3 10.31 11.18 1544300 11.18 up down incorrect
TLF.TO Brompton Tech Leaders Income ETF 20260714 0 34.02 34.38 34.02 34.28 2700 34.28 up up correct
TLG.TO Troilus Gold Corp 20260714 0 1.71 1.78 1.7 1.72 1455200 1.72 up up correct
TLO.TO Talon Metals Corp 20260714 0 5.43 6.05 5.43 6 719660 6 up up correct
TLRY.TO Tilray Inc 20260714 0 6.25 6.33 6 6.15 387254 6.15 down down correct
TMQ.TO Trilogy Metals Inc 20260714 0 4.39 4.63 4.39 4.5 233800 4.5 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260714 0 8.68 8.68 8.61 8.66 10200 8.66 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260714 0 29.39 29.4 29.27 29.32 61266 29.32 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260714 0 17.41 17.41 17.37 17.39 7237 17.39 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260714 0 22.57 22.59 22.53 22.54 30019 22.54 down down correct
TOT.TO Total Energy Services Inc 20260714 0 23.61 23.7 23.44 23.56 42700 23.56 down down correct
TOU.TO Tourmaline Oil Corp 20260714 0 61.59 61.93 60.3 61.17 1245200 61.17 down down correct
TOY.TO Spin Master Corp 20260714 0 21.82 21.82 21.38 21.67 66000 21.67 down down correct
TPE.TO TD International Equity Index ETF 20260714 0 30.53 30.69 30.43 30.47 13500 30.47 down down correct
TPRF.TO TD Active Preferred Share ETF 20260714 0 13.14 13.14 13.1 13.12 5300 13.12 down down correct
TPU.TO TD U.S. Equity Index ETF 20260714 0 60.55 60.58 60.26 60.51 57900 60.51 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260714 0 28.95 29.1 28.92 28.97 187300 28.97 up up correct
TQGD.TO TD Q Global Dividend ETF 20260714 0 26.22 26.22 26 26.05 41600 26.05 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260714 0 26.32 26.33 26.22 26.23 8200 26.23 down down correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260714 0 29.91 29.92 29.84 29.92 10600 29.92 up up correct
TRI-PB.TO Thomson Reuters Corp 20260714 0 14.6 14.6 14.6 14.6 0 14.6
TRI.TO Thomson Reuters Corporation 20260714 0 128.99 131.77 125.71 129 886370 129 up up correct
TRP-PA.TO TC Energy Corporation 20260714 0 22.58 22.63 22.55 22.55 4159 22.55 down down correct
TRP-PB.TO TC Energy Corporation 20260714 0 19.79 19.79 19.79 19.79 100 19.79
TRP-PC.TO TC Energy Corporation 20260714 0 20.74 20.81 20.74 20.78 2400 20.78 up up correct
TRP-PD.TO TRP-PD 20260714 0 25.25 25.25 25.11 25.12 10300 25.12 down down correct
TRP-PE.TO TRP-PE 20260714 0 24.6 24.6 24.555 24.555 5445 24.555 down down correct
TRP-PF.TO TC Energy Corporation 20260714 0 21.32 21.32 21.32 21.32 800 21.32
TRP.TO TC Energy Corporation 20260714 0 96.15 97.07 96.04 96.43 1360500 96.43 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260714 0 32.5 32.5 32.5 32.5 1000 32.5
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260714 0 35.64 35.78 35.61 35.78 500 35.78 up up correct
TRZ.TO Transat A.T. Inc 20260714 0 2.33 2.35 2.32 2.35 16100 2.35 up up correct
TSK.TO Talisker Resources Ltd 20260714 0 1.1 1.15 1.08 1.1 197600 1.1
TSL.TO Tree Island Steel Ltd 20260714 0 2.27 2.41 2.15 2.25 7600 2.25 down down correct
TSU.TO Trisura Group Ltd 20260714 0 44.06 44.67 43.75 44.5 87200 44.5 up up correct
TTP.TO TD Canadian Equity Index ETF 20260714 0 40.58 40.79 40.54 40.59 54200 40.59 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260714 0 37.21 37.62 37.21 37.58 29000 37.58 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260714 0 20.25 20.34 20.25 20.33 1000 20.33 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260714 0 107.62 107.99 107.62 107.82 3700 107.82 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260714 0 23.56 23.56 23.53 23.53 2200 23.53 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260714 0 10.02 10.03 10.01 10.03 4000 10.03 up up correct
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260714 0 14.46 14.47 14.44 14.47 33000 14.47 up up correct
TVA-B.TO TVA Group Inc 20260714 0 2.2 2.5 2.2 2.21 11000 2.21 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260714 0 13.27 13.29 12.85 13.02 1501200 13.02 down down correct
TVK.TO TerraVest Industries Inc 20260714 0 118.57 118.57 115.25 115.98 38200 115.98 down down correct
TWC.TO TWC Enterprises Limited 20260714 0 28 28 27.7 27.7 400 27.7 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260714 0 19.1 19.62 18.85 19.05 50300 19.05 down down correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260714 0 36.41 36.41 35.79 36.14 1700 36.14 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260714 0 27.31 27.39 27.02 27.24 38100 27.24 down down correct
TXG.TO Torex Gold Resources Inc 20260714 0 55.54 56.81 54.54 54.99 421100 54.99 down down correct
TXP.TO Touchstone Exploration Inc 20260714 0 0.14 0.15 0.14 0.15 265600 0.15 up up correct
U-U.TO Sprott Physical Uranium Trust 20260714 0 18.66 18.97 18.61 18.97 11200 18.97 up up correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260714 0 17.69 17.69 17.69 17.69 0 17.69
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260714 0 18.89 18.89 18.89 18.89 0 18.89
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260714 0 16.77 16.77 16.735 16.735 1700 16.735 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260714 0 39.81 39.81 39.81 39.81 0 39.81
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260714 0 53.17 53.17 53.17 53.17 1099 53.17
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260714 0 27.65 27.65 27.65 27.65 0 27.65
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260714 0 47.33 47.33 47.33 47.33 0 47.33
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260714 0 36.2 36.2 36.2 36.2 0 36.2
UNC.TO United Corporations Limited 20260714 0 15.07 15.07 15.07 15.07 0 15.07
UNI.TO Unisync Corp 20260714 0 2.33 2.33 2.33 2.33 0 2.33
URB-A.TO Urbana Corporation 20260714 0 8.51 8.58 8.5 8.58 2500 8.58 up up correct
URB.TO Urbana Corporation 20260714 0 8.73 8.83 8.73 8.83 300 8.83 up up correct
URE.TO Ur-Energy Inc 20260714 0 1.83 1.93 1.83 1.88 286200 1.88 up up correct
USA.TO Americas Gold and Silver Corporation 20260714 0 6 6.07 5.79 5.87 706600 5.87 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260714 0 60.35 60.95 60.35 60.84 12400 60.84 up down incorrect
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260714 0 22.8 22.83 22.78 22.79 99700 22.79 down up incorrect
VALT-U.TO CI Gold Bullion Fund 20260714 0 40.36 40.37 40.36 40.37 200 40.37 up down incorrect
VALT.TO CI Gold Bullion Fund 20260714 0 48.78 48.78 48.6 48.6 500 48.6 down up incorrect
VBAL.TO Vanguard Balanced ETF Portfolio 20260714 0 39.5 39.6 39.5 39.545 154200 39.545 up down incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260714 0 24.16 24.16 24.1 24.13 4900 24.13 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260714 0 76.13 76.61 76.13 76.2 38300 76.2 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260714 0 27.34 27.34 27.34 27.34 300 27.34
VCM.TO Vecima Networks Inc 20260714 0 12.67 12.67 11.75 12.32 4100 12.32 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260714 0 71.83 72.22 71.75 71.79 87100 71.79 down down correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260714 0 32.85 32.87 32.8 32.82 30500 32.82 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260714 0 62.59 62.71 62.42 62.45 24200 62.45 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260714 0 77.87 78.37 77.85 78.19 256800 78.0148 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260714 0 48.43 48.57 48.25 48.32 11000 48.32 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260714 0 50.05 50.05 49.8 49.95 182600 49.95 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260714 0 78.21 78.56 78.21 78.28 28700 78.28 up up correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260714 0 61.13 61.36 61.1 61.21 511500 61.21 up up correct
VET.TO Vermilion Energy Inc 20260714 0 14 14.12 13.65 13.78 1096300 13.78 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260714 0 188 188.43 187.35 188.32 279900 188.32 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260714 0 114.06 114.13 113.66 113.66 20700 113.66 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260714 0 75.39 75.39 74.98 74.98 40900 74.98 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260714 0 47.34 47.42 47.26 47.38 185500 47.38 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260714 0 22.15 22.15 22.15 22.15 1400 22.15
VGZ.TO Vista Gold Corp 20260714 0 2.39 2.46 2.37 2.37 8500 2.37 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260714 0 54.6 54.71 54.52 54.59 17700 54.59 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260714 0 46.96 47 46.755 46.8 52200 46.8 down down correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260714 0 49.63 49.79 49.53 49.71 220900 49.71 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260714 0 20.08 20.1 20.07 20.08 13400 20.08
VLE.TO Valeura Energy Inc 20260714 0 11.63 11.65 11.29 11.41 339000 11.41 down down correct
VLN.TO Velan Inc 20260714 0 16.77 17.09 16.77 17.09 400 17.09 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260714 0 96.22 96.45 95.73 96.14 18800 96.14 down down correct
VNP.TO 5N Plus Inc 20260714 0 38.77 39.2 37.47 37.87 474700 37.87 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260714 0 33.64 33.66 33.41 33.52 5400 33.4472 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260714 0 27.15 27.17 27.13 27.14 8700 27.14 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260714 0 23.32 23.32 23.3 23.31 46800 23.31 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260714 0 24.11 24.13 24.11 24.13 33300 24.13 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260714 0 118.85 118.85 118.02 118.37 41200 118.37 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260714 0 141.8 142.13 141.42 142.13 50300 142.13 up up correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260714 0 127.59 127.75 127.24 127.64 9500 127.64 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260714 0 71.92 72 71.55 71.66 20700 71.66 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260714 0 42.44 42.44 42.44 42.44 1000 42.44
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260714 0 83.83 84 83.66 83.9 49100 83.9 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260714 0 48.69 48.92 48.63 48.66 7400 48.66 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260714 0 53.03 53.23 52.98 53.07 13800 53.07 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260714 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260714 0 240.29 242.09 237.54 238.56 288500 238.56 down down correct
WCP.TO Whitecap Resources Inc 20260714 0 15.8 15.88 15.41 15.54 4662700 15.54 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260714 0 26.9 26.9 24.4 24.82 1136300 24.82 down down correct
WEED.TO Canopy Growth Corporation 20260714 0 1.36 1.36 1.34 1.34 681600 1.34 down down correct
WEF.TO Western Forest Products Inc 20260714 0 17.35 19.05 17.35 18.59 44900 18.59 up up correct
WELL.TO WELL Health Technologies Corp 20260714 0 4.28 4.3 4.15 4.21 928100 4.21 down down correct
WFC.TO Wall Financial Corporation 20260714 0 18.2 18.2 18.2 18.2 0 18.2
WFG.TO West Fraser Timber Co Ltd 20260714 0 94.49 100.56 94.49 100.22 181200 100.22 up up correct
WILD.TO WildBrain Ltd 20260714 0 1.34 1.34 1.28 1.28 13700 1.28 down down correct
WJX.TO Wajax Corporation 20260714 0 31.8 32.92 31.8 32.92 72100 32.92 up up correct
WM.TO Wallbridge Mining Company Limited 20260714 0 0.09 0.09 0.09 0.09 321000 0.09
WN-PC.TO George Weston Limited 20260714 0 23.92 23.92 23.88 23.88 2000 23.88 down down correct
WN-PD.TO George Weston Limited 20260714 0 24 24 24 24 0 24
WN-PE.TO George Weston Limited 20260714 0 22.5 22.5 22.5 22.5 1000 22.5
WN.TO George Weston Limited 20260714 0 101.95 101.99 100.64 100.95 190000 100.95 down down correct
WPK.TO Winpak Ltd 20260714 0 44.18 44.94 43.99 44.4 101200 44.4 up up correct
WPM.TO Wheaton Precious Metals Corp 20260714 0 154.87 157 152.37 152.69 580600 152.69 down down correct
WPRT.TO Westport Fuel Systems Inc 20260714 0 2.67 2.67 2.58 2.65 10700 2.65 down down correct
WRG.TO Western Energy Services Corp 20260714 0 3.3 3.3 3.3 3.3 200 3.3
WRN.TO Western Copper and Gold Corporation 20260714 0 3.09 3.17 3.08 3.11 288200 3.11 up down incorrect
WRX.TO Western Resources Corp 20260714 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260714 0 171.64 174.52 169.2 172.99 526600 172.99 up down incorrect
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260714 0 34.41 34.58 34.38 34.38 3200 34.38 down up incorrect
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260714 0 51.06 51.06 51.06 51.06 300 51.06
WTE.TO Westshore Terminals Investment Corporation 20260714 0 39.6 40.66 39.37 40.36 122100 40.36 up down incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20260714 0 50.94 51.02 50.76 50.94 21600 50.94
X.TO TMX Group Limited 20260714 0 48.43 49.58 48.38 49.54 974600 49.54 up up correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260714 0 38.06 38.07 38.06 38.07 3001 38.07 up up correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260714 0 32.34 32.36 32.29 32.29 6000 32.29 down down correct
XAU.TO Goldmoney Inc 20260714 0 14.63 14.73 14.55 14.56 7000 14.56 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260714 0 41.69 41.69 41.69 41.69 0 41.69
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260714 0 58.16 58.33 58.14 58.26 97500 58.26 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260714 0 35.81 35.83 35.75 35.77 77500 35.77 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260714 0 27.94 28 27.94 27.96 190000 27.96 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260714 0 20.04 20.07 20.03 20.03 216600 20.03 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260714 0 37.5 37.5 37.5 37.5 100 37.5
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260714 0 37.15 37.15 37.15 37.15 0 37.15
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260714 0 56.78 56.85 56.76 56.78 3400 56.78
XCG.TO iShares Canadian Growth Index ETF 20260714 0 65.09 65.09 64.99 65.02 800 65.02 down down correct
XCH.TO iShares China Index ETF 20260714 0 22.61 22.65 22.51 22.54 29700 22.54 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260714 0 26.45 26.45 26.4 26.4 15300 26.4 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260714 0 112.84 112.84 112.56 112.67 8300 112.67 down down correct
XCV.TO iShares Canadian Value Index ETF 20260714 0 64.43 64.71 64.43 64.62 17700 64.62 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260714 0 23.7 23.7 23.7 23.7 900 23.7
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260714 0 33.63 33.63 33.19 33.22 14300 33.22 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260714 0 31.85 31.9 31.78 31.88 3000 31.88 up down incorrect
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260714 0 45.24 45.41 45.2 45.3 223600 45.3 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260714 0 76.69 76.87 76.4 76.4 1100 76.4 down up incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260714 0 26.81 26.81 26.81 26.81 0 26.81
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260714 0 37.56 37.56 37.15 37.15 25100 37.15 down up incorrect
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260714 0 31.86 31.86 31.55 31.55 1700 31.55 down up incorrect
XDV.TO iShares Canadian Select Dividend Index ETF 20260714 0 47.92 48.17 47.92 48.15 22500 48.15 up down incorrect
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260714 0 16.16 16.16 16.16 16.16 0 16.16
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260714 0 32.05 32.05 32.05 32.05 135 32.05
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260714 0 43.55 43.73 43.4 43.65 83500 43.65 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260714 0 36.68 36.75 36.42 36.51 23355 36.51 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260714 0 51.49 51.69 51.33 51.4 250200 51.4 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260714 0 40.42 40.54 40.4 40.4 900 40.4 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260714 0 50.71 50.91 50.5 50.82 32500 50.82 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260714 0 45.02 45.14 44.93 45 685100 45 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260714 0 42.84 42.89 42.81 42.89 5500 42.89 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260714 0 40.8 40.8 40.55 40.56 2200 40.56 down down correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260714 0 42 42.09 41.89 41.91 13300 41.91 down down correct
XFR.TO iShares Floating Rate Index ETF 20260714 0 20.05 20.07 20.05 20.06 21500 20.06 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260714 0 19.12 19.13 19.11 19.11 37500 19.11 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260714 0 70.6 70.61 70.6 70.61 1600 70.61 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260714 0 38.38 38.44 38.33 38.36 96200 38.36 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260714 0 19.91 19.91 19.86 19.87 3400 19.87 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260714 0 71.42 71.42 70.46 70.52 14300 70.52 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260714 0 39.8 39.8 39.55 39.55 200 39.55 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260714 0 39.59 39.59 39.59 39.59 2500 39.59
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260714 0 16.32 16.32 16.29 16.31 34700 16.31 down down correct
XID.TO iShares India Index ETF 20260714 0 43.39 43.39 43.35 43.36 1700 43.36 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260714 0 19.11 19.17 19.11 19.14 28600 19.14 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260714 0 36.48 36.48 36.45 36.48 2500 36.48
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260714 0 46.41 46.57 46.35 46.38 25253 46.38 down down correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260714 0 21.44 21.44 21.44 21.44 2000 21.44
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260714 0 18.37 18.37 18.33 18.34 29000 18.34 down down correct
XLY.TO Auxly Cannabis Group Inc 20260714 0 0.17 0.18 0.168 0.18 552900 0.18 up up correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260714 0 29.25 29.29 29.19 29.19 6100 29.19 down down correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260714 0 40.76 40.9 40.65 40.71 75100 40.71 down down correct
XMF-A.TO M Split Corp 20260714 0 1.91 1.91 1.91 1.91 0 1.91
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260714 0 5.25 5.25 5.25 5.25 0 5.25
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260714 0 4.7 4.7 4.7 4.7 0 4.7
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260714 0 32.84 32.99 32.79 32.88 16100 32.88 up up correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260714 0 48.36 48.37 48.15 48.15 1200 48.15 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260714 0 33.23 33.23 33.23 33.23 0 33.23
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260714 0 36.32 36.32 36.32 36.32 0 36.32
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260714 0 39.28 39.28 39.28 39.28 0 39.28
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260714 0 54.92 55.1 54.92 55.1 3000 55.1 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260714 0 66.21 66.21 66.21 66.21 0 66.21
XMU.TO iShares MSCI Min Vol USA Index ETF 20260714 0 91.4 91.4 91.4 91.4 200 91.4
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260714 0 61.07 61.07 60.9 60.9 2000 60.9 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260714 0 60.56 60.56 60.51 60.52 6600 60.52 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260714 0 34.01 34.01 33.98 33.98 3000 33.98 down down correct
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260714 0 18.83 18.83 18.81 18.81 6600 18.81 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260714 0 50.37 50.46 50.28 50.37 63400 50.37
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260714 0 72.12 72.26 71.5 72.03 203400 72.03 down down correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260714 0 23.14 23.14 22.99 23.05 17200 23.05 down down correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260714 0 17.94 17.95 17.93 17.95 10700 17.95 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260714 0 26.85 26.86 26.83 26.84 90200 26.84 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260714 0 17.535 17.535 17.535 17.535 300 17.535
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260714 0 17.35 17.35 17.35 17.35 0 17.35
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260714 0 34.84 34.84 34.73 34.8 1300 34.8 down down correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260714 0 32.72 32.89 32.64 32.79 5200 32.79 up up correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260714 0 19.05 19.07 19.04 19.06 31800 19.06 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260714 0 39.24 39.24 39.24 39.24 200 39.24
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260714 0 43.35 43.37 43.35 43.35 1257 43.35
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260714 0 16.67 16.67 16.67 16.67 0 16.67
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260714 0 41.04 41.13 40.8 40.9 27100 40.9 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260714 0 34.99 34.99 34.73 34.81 37600 34.81 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260714 0 75.73 75.9 75.52 75.81 132200 75.81 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260714 0 19.77 19.77 19.76 19.765 3900 19.765 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260714 0 36.75 36.76 36.73 36.74 8500 36.74 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260714 0 43.33 43.35 43.29 43.33 12900 43.33
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260714 0 55.35 55.47 55.11 55.18 29800 55.18 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260714 0 56.2 56.25 56.2 56.25 8500 56.25 up up correct
XTC.TO Exco Technologies Limited 20260714 0 7.53 7.6 7.53 7.56 2100 7.56 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20260714 0 11.46 11.5 11.46 11.5 600 11.5 up up correct
XTD.TO TDb Split Corp 20260714 0 12.3625 12.5925 12.3625 12.535 41400 10.9 up up correct
XTG.TO Xtra-Gold Resources Corp 20260714 0 2.35 2.35 2.29 2.32 3400 2.32 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260714 0 12.43 12.43 12.39 12.4 13800 12.4 down up incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260714 0 59.99 60.04 59.96 59.99 15700 59.99
XUS-U.TO iShares Core S&P 500 Index ETF 20260714 0 47.28 47.32 47.25 47.29 1200 47.29 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20260714 0 65.52 65.64 65.25 65.54 111900 65.54 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260714 0 123.18 123.47 122.9 123.22 9900 123.22 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260714 0 55.62 55.76 55.62 55.7 11139 55.7 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260714 0 77.72 78 77.49 78 36700 78 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260714 0 51.71 51.73 51.31 51.51 77700 51.51 down down correct
XWD.TO iShares MSCI World Index ETF 20260714 0 123.02 123.07 122.68 123.03 14600 123.03 up up correct
Y.TO Yellow Pages Limited 20260714 0 13.13 13.13 12.82 12.85 2800 12.85 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260714 0 5.18 5.18 5.18 5.18 0 5.18
YCM-PB.TO Commerce Split Corp Class II PR 20260714 0 5.4 5.4 5.4 5.4 0 5.4
YCM.TO New Commerce Split Fund 20260714 0 10.8 10.8 10.8 10.8 0 10.8
YGR.TO Yangarra Resources Ltd 20260714 0 1.31 1.33 1.3 1.3 95600 1.3 down up incorrect
YRB.TO Yorbeau Resources Inc 20260714 0 0.05 0.05 0.05 0.05 0 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20260714 0 62.23 62.23 62.23 62.23 0 62.23
ZAG.TO BMO Aggregate Bond Index ETF 20260714 0 13.7 13.71 13.68 13.69 530600 13.69 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260714 0 16.02 16.03 15.99 16.01 13437 16.01 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260714 0 49.09 49.58 48.63 48.95 27900 48.95 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260714 0 46.98 46.99 46.93 46.95 82900 46.95 down down correct
ZCH.TO BMO China Equity Index ETF 20260714 0 18 18.01 17.92 17.96 6100 17.96 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260714 0 20.72 20.86 20.57 20.67 8300 20.67 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260714 0 15.64 15.66 15.62 15.63 14600 15.63 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260714 0 13.26 13.26 13.19 13.2 15300 13.2 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260714 0 26.02 26.08 26.02 26.07 800 26.07 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260714 0 13.94 13.96 13.94 13.94 95000 13.94
ZDB.TO BMO Discount Bond Index ETF 20260714 0 15.1 15.13 15.1 15.11 42100 15.11 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260714 0 35.23 35.4 35.23 35.29 4100 35.29 up down incorrect
ZDI.TO BMO International Dividend ETF 20260714 0 32.05 32.37 32.05 32.31 14700 32.31 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260714 0 78.66 79.07 78.66 78.97 5600 78.97 up up correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260714 0 38.48 38.81 38.48 38.62 8300 38.62 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260714 0 32.77 32.9 32.75 32.8 81600 32.8 up up correct
ZDY-U.TO BMO US Dividend ETF 20260714 0 42.76 42.76 42.67 42.67 700 42.67 down up incorrect
ZDY.TO BMO US Dividend ETF 20260714 0 58.6 58.63 58.39 58.4 12200 58.4 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20260714 0 31.44 31.52 31.33 31.34 70500 31.34 down up incorrect
ZEB.TO BMO Equal Weight Banks Index ETF 20260714 0 76.95 77.95 76.95 77.54 881200 77.54 up down incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260714 0 12.34 12.34 12.34 12.34 800 12.34
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260714 0 32.99 33.13 32.79 33.11 203700 33.11 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260714 0 107.7 107.85 106.26 106.97 43000 106.97 down down correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260714 0 32.23 32.23 32.04 32.05 8400 32.05 down down correct
ZESG.TO BMO Balanced ESG ETF 20260714 0 14.89 14.97 14.89 14.97 1500 14.97 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260714 0 62.89 62.89 62.89 62.89 0 62.89
ZFH.TO BMO Floating Rate High Yield ETF 20260714 0 15.15 15.15 15.13 15.145 14400 15.145 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260714 0 11.85 11.86 11.82 11.85 24800 11.85
ZFM.TO BMO Mid Federal Bond Index ETF 20260714 0 14.72 14.72 14.7 14.71 8200 14.71 down up incorrect
ZFN.TO BMO SIA Focused North American Equity Fund 20260714 0 64.74 64.78 64.61 64.78 1700 64.78 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260714 0 22.93 22.93 22.93 22.93 0 22.93
ZFS.TO BMO Short Federal Bond Index ETF 20260714 0 13.87 13.87 13.86 13.86 13400 13.86 down down correct
ZGB.TO BMO Government Bond Index ETF 20260714 0 45.46 45.46 45.39 45.39 34000 45.39 down down correct
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260714 0 264.72 264.72 257.11 257.47 3600 257.47 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260714 0 60.66 60.66 60.2 60.43 1600 60.43 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260714 0 89.845 90.03 89.58 89.61 13200 89.61 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260714 0 19.39 19.39 19.28 19.32 49423 19.32 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260714 0 16.1 16.18 16.1 16.18 1500 16.18 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20260714 0 48.73 48.73 48.73 48.73 0 48.73
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260714 0 10.88 10.91 10.88 10.91 22500 10.91 up up correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260714 0 13.27 13.27 13.27 13.27 0 13.27
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260714 0 18.47 18.47 18.43 18.45 17900 18.45 down down correct
ZID.TO BMO India Equity Index ETF 20260714 0 42.7 42.7 42.5 42.5 1300 42.5 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260714 0 60.46 60.46 60.24 60.24 700 60.24 down down correct
ZJG.TO BMO Junior Gold Index ETF 20260714 0 213.84 214.49 207.68 208.57 5000 208.57 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260714 0 19.06 19.06 18.98 19.01 39000 19.01 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260714 0 61.79 61.81 61.58 61.65 46200 61.65 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260714 0 14.93 14.94 14.91 14.92 13700 14.92 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260714 0 30.99 30.99 30.99 30.99 200 30.99
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260714 0 27.39 27.39 27.21 27.35 8600 27.35 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260714 0 39.54 39.56 39.52 39.52 3100 39.52 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20260714 0 29.98 29.98 29.87 29.88 5300 29.88 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260714 0 47.01 47.01 46.85 46.85 1200 46.85 down down correct
ZLU.TO BMO Low Volatility US Equity ETF 20260714 0 65.11 65.11 64.12 64.18 19400 64.18 down down correct
ZMBS.TO BMO Canadian MBS Index ETF 20260714 0 30.58 30.58 30.58 30.58 0 30.58
ZMI.TO BMO Monthly Income ETF 20260714 0 20 20 19.9 19.91 10600 19.91 down up incorrect
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260714 0 47.85 47.85 47.85 47.85 0 47.85
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260714 0 53.71 53.71 53.71 53.71 0 53.71
ZMID.TO BMO S&P US Mid Cap Index ETF 20260714 0 57.01 57.01 57.01 57.01 0 57.01
ZMP.TO BMO Mid Provincial Bond Index ETF 20260714 0 14.11 14.13 14.11 14.11 127300 14.11
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260714 0 127.75 128.22 127.02 127.26 4500 127.26 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260714 0 12.4 12.425 12.4 12.41 65700 12.41 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260714 0 134.68 134.85 133.63 134.57 42100 134.57 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260714 0 29.02 29.02 29 29 284 29 down down correct
ZPAY-U.TO BMO Premium Yield ETF 20260714 0 31.1 31.1 31.02 31.02 500 31.02 down down correct
ZPAY.TO BMO Premium Yield ETF 20260714 0 33.49 33.51 33.45 33.51 35300 33.51 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260714 0 13.85 13.85 13.8 13.83 2300 13.83 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260714 0 11.905 11.905 11.905 11.905 200 11.905
ZPR.TO BMO Laddered Preferred Share Index ETF 20260714 0 12.94 12.96 12.93 12.94 119500 12.94
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260714 0 23.57 23.57 23.57 23.57 0 23.57
ZPS.TO BMO Short Provincial Bond Index ETF 20260714 0 12.37 12.37 12.37 12.37 300 12.37
ZPW-U.TO BMO US Put Write ETF 20260714 0 15.01 15.01 15.01 15.01 0 15.01
ZPW.TO BMO US Put Write ETF 20260714 0 15.8 15.8 15.79 15.8 1400 15.8
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260714 0 28.96 28.99 28.96 28.99 7700 28.99 up up correct

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