CollectAI

close-tor_stocks

2026/07/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260716 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260716 0 10.67 10.69 10.48 10.58 585700 10.58 down down correct
ABX.TO Barrick Gold Corporation 20260716 0 49.53 49.61 48.4 48.94 5580400 48.94 down down correct
AC.TO Air Canada 20260716 0 22.88 23.36 22.88 23.24 1333700 23.24 up up correct
ACB.TO Aurora Cannabis Inc 20260716 0 3.72 3.74 3.6 3.64 413400 3.64 down down correct
ACD.TO Accord Financial Corp 20260716 0 0.59 0.59 0.59 0.59 0 0.59
ACO-X.TO ATCO Ltd 20260716 0 76.19 77.49 75.76 77.29 234900 77.29 up down incorrect
ACQ.TO AutoCanada Inc 20260716 0 22.85 23.57 22.58 23.55 17100 23.55 up up correct
ACZ.TO Middlefield American Core Dividend ETF 20260716 0 26.98 26.98 26.95 26.95 101 26.95 down down correct
AD-UN.TO Alaris Equity Partners Income Trust 20260716 0 25.25 25.46 25.07 25.46 86900 25.46 up down incorrect
ADCO.TO Adcore Inc 20260716 0 0.15 0.16 0.148 0.148 12900 0.148 down down correct
ADN.TO Acadian Timber Corp 20260716 0 17.19 17.4 17.09 17.13 22600 17.13 down down correct
ADW-A.TO Andrew Peller Limited 20260716 0 7.94 7.96 7.94 7.95 73200 7.95 up up correct
ADW-B.TO Andrew Peller Limited 20260716 0 11.98 11.98 11.98 11.98 0 11.98
AEG.TO Aegis Brands Inc 20260716 0 0.26 0.26 0.26 0.26 0 0.26
AEM.TO Agnico Eagle Mines Limited 20260716 0 196.77 197 192.01 192.9 863000 192.9 down down correct
AFN.TO Ag Growth International Inc 20260716 0 19.52 20.53 19.52 20 65000 20 up up correct
AGF-B.TO AGF Management Limited 20260716 0 23.04 23.12 22.69 22.84 220800 22.84 down down correct
AGI.TO Alamos Gold Inc 20260716 0 40.04 40.04 39.14 39.69 1423100 39.69 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260716 0 12.13 12.13 12.05 12.12 76000 12.12 down down correct
AIF.TO Altus Group Limited 20260716 0 46.35 47.24 45.76 46.51 102900 46.51 up up correct
AII.TO Almonty Industries Inc 20260716 0 19 19.3 18.29 18.52 538500 18.52 down down correct
AIM-PA.TO Aimia Inc 20260716 0 22.05 22.05 22.05 22.05 0 22.05
AIM-PC.TO Aimia Inc 20260716 0 23.9 23.9 23.9 23.9 700 23.9
AIM.TO Aimia Inc 20260716 0 2.77 2.77 2.68 2.72 103900 2.72 down down correct
ALA-PG.TO AltaGas Ltd 20260716 0 25.85 25.85 25.85 25.85 534 25.85
ALA.TO AltaGas Ltd 20260716 0 54.89 55.67 54.78 55.46 881600 55.46 up up correct
ALC.TO Algoma Central Corporation 20260716 0 23.45 23.75 23.34 23.75 1800 23.75 up up correct
ALS.TO Altius Minerals Corporation 20260716 0 55.68 57.89 55.04 57.46 417900 57.46 up up correct
ALYA.TO Alithya Group Inc 20260716 0 0.98 1 0.98 0.99 10200 0.99 up up correct
AP-UN.TO Allied Properties Real Estate Investment Trust 20260716 0 10.1 10.23 10.06 10.18 423600 10.18 up up correct
APLI.TO Appili Therapeutics Inc 20260716 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260716 0 11.82 12.19 11.82 12.17 26200 12.17 up up correct
AQN-PA.TO AQN-PA 20260716 0 25.85 25.95 25.85 25.95 2200 25.95 up up correct
AQN-PD.TO AQN-PD 20260716 0 26.48 26.56 26.48 26.56 1000 26.56 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260716 0 8.09 8.27 8.06 8.24 1983800 8.24 up up correct
ARB.TO Accelerate Arbitrage Fund 20260716 0 27.51 27.51 27.51 27.51 0 27.51
ARE.TO Aecon Group Inc 20260716 0 53.77 54.63 52.21 52.51 453500 52.51 down down correct
ARG.TO Amerigo Resources Ltd 20260716 0 7.44 7.46 7.2 7.23 835300 7.23 down down correct
ARIS.TO Aris Gold Corp 20260716 0 19.55 19.55 18.76 19.12 814200 19.12 down down correct
ARX.TO ARC Resources Ltd 20260716 0 31.7 31.86 31.67 31.75 1602300 31.75 up down incorrect
ASM.TO Avino Silver & Gold Mines Ltd 20260716 0 8.12 8.12 7.66 7.75 532500 7.75 down down correct
ATH.TO Athabasca Oil Corporation 20260716 0 10.77 10.85 10.57 10.63 1155500 10.63 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260716 0 44.21 44.21 44.21 44.21 400 44.21
ATZ.TO Aritzia Inc 20260716 0 146.33 149.38 141.6 143.51 689000 143.51 down down correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260716 0 54.88 54.88 54.88 54.88 0 54.88
AUMN.TO Golden Minerals Company 20260716 0 0.28 0.29 0.28 0.28 33000 0.28
AVCN.TO Avicanna Inc 20260716 0 0.12 0.135 0.12 0.13 84700 0.13 up down incorrect
AVL.TO Avalon Advanced Materials Inc 20260716 0 8.05 8.45 7.15 7.44 33500 7.44 down up incorrect
AVNT.TO Avant Brands Inc 20260716 0 0.53 0.56 0.53 0.56 8500 0.56 up up correct
AYA.TO Aya Gold & Silver Inc 20260716 0 26.83 27.2 26.04 26.33 880600 26.33 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260716 0 32.24 32.24 32.24 32.24 0 32.24
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260716 0 27.94 27.94 27.42 27.5 2500 27.5 down down correct
BB.TO BlackBerry Limited 20260716 0 14.7 14.7 12.72 12.84 6990500 12.84 down down correct
BBD-A.TO Bombardier Inc 20260716 0 326.13 334 324.76 332.11 3700 332.11 up up correct
BBD-B.TO Bombardier Inc 20260716 0 321.16 333.84 319.46 333.31 364673 333.31 up down incorrect
BBD-PB.TO Bombardier Inc 20260716 0 19.5 19.97 19.5 19.97 1629 19.97 up up correct
BBD-PC.TO Bombardier Inc 20260716 0 25.76 25.76 25.29 25.29 4000 25.29 down down correct
BBD-PD.TO Bombardier Inc 20260716 0 18.61 18.87 18.61 18.87 26808 18.87 up up correct
BCE-PB.TO BCE Inc 20260716 0 21.1 21.1 21.1 21.1 0 21.1
BCE-PC.TO BCE Inc 20260716 0 21.4 21.4 21.4 21.4 100 21.4
BCE-PD.TO BCE Inc 20260716 0 21.05 21.05 21 21 1800 21 down down correct
BCE-PE.TO BCE Inc 20260716 0 21.06 21.08 20.97 20.97 2600 20.97 down down correct
BCE-PF.TO BCE Inc 20260716 0 23.26 23.26 23.21 23.26 2700 23.26
BCE-PG.TO BCE Inc 20260716 0 22.95 22.95 22.88 22.88 1836 22.88 down down correct
BCE-PH.TO BCE Inc 20260716 0 21.45 21.45 20.86 20.86 216 20.86 down down correct
BCE-PI.TO BCE Inc 20260716 0 22 22.02 22 22.02 47471 22.02 up up correct
BCE-PJ.TO BCE Inc 20260716 0 22 22 21.99 22 60516 22
BCE-PK.TO BCE Inc 20260716 0 22.16 22.27 22.16 22.26 1000 22.26 up up correct
BCE-PL.TO BCE Inc 20260716 0 21.6 21.6 21.6 21.6 0 21.6
BCE-PM.TO BCE Inc 20260716 0 22.69 22.85 22.69 22.75 5800 22.75 up up correct
BCE-PQ.TO BCE Inc 20260716 0 25.52 25.52 25.52 25.52 300 25.52
BCE-PR.TO BCE Inc 20260716 0 21.53 21.53 21.23 21.23 137800 21.23 down down correct
BCE-PS.TO BCE Inc 20260716 0 21.3 21.35 21.2 21.35 2800 21.35 up up correct
BCE-PT.TO BCE Inc 20260716 0 21.91 21.91 21.9 21.9 600 21.9 down down correct
BCE-PZ.TO BCE Inc 20260716 0 22.14 22.14 22.14 22.14 800 22.14
BCE.TO BCE Inc 20260716 0 30.34 31.18 30.3 31.13 4950600 31.13 up up correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260716 0 91.01 93.98 90.31 93.87 257800 93.87 up up correct
BDI.TO Black Diamond Group Limited 20260716 0 19.62 20.43 19.3 20.43 744700 20.43 up up correct
BDIV.TO Brompton Global Dividend Growth ETF 20260716 0 25.6 25.6 25.35 25.35 1900 25.35 down down correct
BDT.TO Bird Construction Inc 20260716 0 77 78.64 75.47 76.18 329700 76.18 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260716 0 65.54 67.22 65.54 67.17 98137 67.17 up up correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260716 0 25.95 25.95 25.85 25.85 19300 25.85 down down correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260716 0 45.98 45.98 44.41 44.7 250188 44.7 down down correct
BEPC.TO Brookfield Renewable Corporation 20260716 0 48.86 48.86 47.31 47.9 307000 47.9 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260716 0 15.95 15.95 15.92 15.92 600 15.92 down down correct
BFIN-U.TO Brompton North American Financials Dividend ETF 20260716 0 32.4 32.4 32.4 32.4 0 32.4
BFIN.TO Brompton North American Financials Dividend ETF 20260716 0 29.93 29.93 29.86 29.86 400 29.86 down up incorrect
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260716 0 38.32 38.32 38.32 38.32 0 38.32
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260716 0 6.96 7.08 6.9 6.95 12600 6.95 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260716 0 37.78 37.78 37.78 37.78 0 37.78
BGU.TO Bristol Gate Concentrated US Equity ETF 20260716 0 53.13 53.18 53.13 53.18 600 53.18 up up correct
BHC.TO Bausch Health Companies Inc 20260716 0 6.85 7.01 6.85 6.94 350500 6.94 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260716 0 26.25 26.25 26.24 26.24 400 26.24 down down correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260716 0 26.1 26.29 26.08 26.29 2935 26.29 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260716 0 54 55.13 54 54.9 277339 54.9 up up correct
BIPC.TO Brookfield Infrastructure Corporation 20260716 0 56.78 57.18 56.34 56.95 231100 56.95 up down incorrect
BIR.TO Birchcliff Energy Ltd 20260716 0 6.3 6.39 6.28 6.32 437200 6.32 up up correct
BITC-U.TO Ninepoint Bitcoin ETF 20260716 0 17.9 17.9 17.84 17.84 100 17.84 down down correct
BITC.TO Ninepoint Bitcoin ETF 20260716 0 25.59 25.59 25.06 25.06 612 25.06 down down correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260716 0 25.38 25.52 25.27 25.44 9700 25.44 up up correct
BK-PA.TO BK-PA 20260716 0 10.34 10.35 10.34 10.34 35814 10.34
BK.TO Canadian Banc Corp 20260716 0 17.66 17.66 17.46 17.56 278300 17.56 down down correct
BKI.TO Black Iron Inc 20260716 0 0.12 0.12 0.12 0.12 22600 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260716 0 45.89 45.89 45.89 45.89 0 45.89
BLDP.TO Ballard Power Systems Inc 20260716 0 4.1 4.1 3.84 3.87 1138700 3.87 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260716 0 27.47 27.5 27.46 27.47 900 27.47
BLX.TO Boralex Inc 20260716 0 37 37.08 37 37.01 908300 37.01 up up correct
BMO-PE.TO Bank of Montreal 20260716 0 27.22 27.3 27.18 27.26 40674 27.26 up down incorrect
BMO.TO Bank of Montreal 20260716 0 257.27 258.08 254.82 256.44 1696800 256.44 down up incorrect
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260716 0 17.68 17.68 17.64 17.65 14700 17.65 down up incorrect
BNE.TO Bonterra Energy Corp 20260716 0 5.58 5.58 5.33 5.42 43700 5.42 down down correct
BNG.TO Bengal Energy Ltd 20260716 0 0.02 0.03 0.02 0.02 290100 0.02
BNK-PA.TO Big Banc Split Corp 20260716 0 10.77 10.77 10.77 10.77 800 10.77
BNS.TO The Bank of Nova Scotia 20260716 0 126.77 126.81 124.99 125.91 2336900 125.91 down down correct
BOS.TO AirBoss of America Corp 20260716 0 6.55 6.7 6.53 6.69 20600 6.69 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260716 0 23.26 23.31 23.11 23.3 78086 23.1736 up up correct
BPO-PA.TO Brookfield Office Properties Inc 20260716 0 21.39 21.4 21.35 21.35 10650 21.35 down down correct
BPO-PE.TO BPO-PE 20260716 0 24.16 24.19 24.09 24.09 79487 24.09 down down correct
BPO-PG.TO BPO-PG 20260716 0 24.1 24.15 24.1 24.1 9023 24.1
BPO-PI.TO Brookfield Office Properties Inc 20260716 0 22.2 22.47 22.2 22.47 1894 22.47 up up correct
BPO-PN.TO Brookfield Office Properties Inc 20260716 0 21.42 21.68 21.42 21.65 9695 21.65 up down incorrect
BPO-PP.TO Brookfield Office Properties Inc 20260716 0 20.62 20.65 20.58 20.63 1600 20.63 up down incorrect
BPO-PR.TO BPO-PR 20260716 0 24.2 24.25 24.15 24.15 133700 24.15 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260716 0 22.84 22.91 22.81 22.91 7200 22.91 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260716 0 12.5 12.51 12.5 12.51 324 12.51 up up correct
BPO-PX.TO Brookfield Office Properties Inc 20260716 0 12.6 12.75 12.6 12.75 2300 12.75 up up correct
BPO-PY.TO Brookfield Office Properties Inc 20260716 0 12.6 12.6 12.41 12.41 500 12.41 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260716 0 22.36 22.395 22.36 22.395 400 22.395 up up correct
BPS-PA.TO BPS-PA 20260716 0 25.34 25.34 25.34 25.34 0 25.34
BPS-PB.TO BPS-PB 20260716 0 25.03 25.03 25.03 25.03 0 25.03
BPS-PC.TO BPS-PC 20260716 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260716 0 25.1 25.1 25.1 25.1 0 25.1
BR.TO Big Rock Brewery Inc 20260716 0 0.67 0.67 0.67 0.67 16500 0.67
BRAG.TO Bragg Gaming Group Inc 20260716 0 2.47 2.54 2.32 2.42 8200 2.42 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20260716 0 13.49 13.49 13.16 13.2 11400 13.2 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260716 0 24 24.15 24 24 8700 24
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260716 0 22.4 22.4 22.4 22.4 100 22.4
BRF-PC.TO BRF-PC 20260716 0 25.96 25.96 25.96 25.96 200 25.96
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260716 0 22.95 22.95 22.95 22.95 0 22.95
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260716 0 22.82 22.82 22.74 22.81 2751 22.81 down down correct
BRY.TO Bri-Chem Corp 20260716 0 0.33 0.33 0.33 0.33 500 0.33
BSKT.TO Manulife Smart Core Bond ETF 20260716 0 8.66 8.68 8.64 8.67 20200 8.67 up up correct
BSX.TO Belo Sun Mining Corp 20260716 0 1.02 1.02 0.95 0.95 160100 0.95 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260716 0 3.89 3.91 3.86 3.9 55474 3.9 up up correct
BTCC-B.TO Purpose Bitcoin ETF 20260716 0 12.51 12.64 12.49 12.53 93300 12.53 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260716 0 11.31 11.32 11.29 11.29 6500 11.29 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260716 0 11.26 11.38 11.25 11.28 69200 11.28 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260716 0 13.97 14.08 13.97 14.01 4500 14.01 up down incorrect
BTCX-B.TO CI Galaxy Bitcoin ETF 20260716 0 13.11 13.23 13.09 13.13 35700 13.13 up down incorrect
BTCX-U.TO CI Galaxy Bitcoin ETF 20260716 0 11.86 11.89 11.78 11.81 8208 11.81 down down correct
BTE.TO Baytex Energy Corp 20260716 0 5.84 5.87 5.73 5.78 2938700 5.78 down down correct
BTO.TO B2Gold Corp 20260716 0 5.26 5.26 5.1 5.14 4864100 5.14 down down correct
BU.TO Burcon NutraScience Corporation 20260716 0 1.9 1.9 1.9 1.9 300 1.9
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260716 0 10.14 10.14 10.125 10.13 1100 10.13 down up incorrect
BYD.TO Boyd Group Services Inc 20260716 0 137.95 145.77 137.95 144.5 66400 144.5 up up correct
BYL.TO Baylin Technologies Inc 20260716 0 0.29 0.29 0.28 0.29 36200 0.29
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260716 0 19.91 20 19.91 20 45200 20 up down incorrect
CAE.TO CAE Inc 20260716 0 34.34 34.99 34.21 34.68 605200 34.68 up up correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260716 0 44.06 44.17 44.06 44.17 3500 44.17 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260716 0 47.52 47.55 47.52 47.55 200 47.55 up up correct
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260716 0 20.53 20.53 20.53 20.53 0 20.53
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260716 0 17.4 17.4 17.4 17.4 0 17.4
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260716 0 14.88 15.01 14.88 15 14800 15 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260716 0 35.16 35.78 35.11 35.45 333816 35.45 up down incorrect
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260716 0 28.26 28.26 27.75 27.8 7100 27.8 down up incorrect
CAS.TO Cascades Inc 20260716 0 12.14 12.57 12.14 12.54 297500 12.54 up up correct
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260716 0 17.95 17.95 17.95 17.95 6700 17.95
CBND.TO Manulife Smart Corporate Bond ETF 20260716 0 9.19 9.205 9.19 9.2 3206 9.2 up up correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260716 0 18.44 18.46 18.43 18.44 17800 18.44
CCA.TO Cogeco Communications Inc 20260716 0 63.11 65.45 61.87 62.7 353600 62.7 down down correct
CCBI.TO CIBC Canadian Bond Index Fund 20260716 0 18.04 18.04 18.04 18.04 14056 18.04
CCEI.TO CIBC Canadian Equity Index ETF 20260716 0 38.33 38.33 38.24 38.29 3100 38.29 down down correct
CCL-B.TO CCL Industries Inc 20260716 0 89.75 92.39 89.75 92.36 275400 92.36 up up correct
CCM.TO Canagold Resources Ltd 20260716 0 0.51 0.52 0.5 0.5 70300 0.5 down down correct
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260716 0 18.07 18.07 18.07 18.07 0 18.07
CCO.TO Cameco Corporation 20260716 0 125.51 125.52 121.46 122.71 1593100 122.71 down down correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260716 0 17.8 17.8 17.8 17.8 2500 17.8
CCS-PC.TO CCS-PC 20260716 0 23.2 23.2 23.2 23.2 600 23.2
CDIV.TO Manulife Smart Dividend ETF 20260716 0 21.82 21.96 21.82 21.94 31700 21.94 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260716 0 17.06 17.06 17.06 17.06 0 17.06
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260716 0 16.99 16.99 16.99 16.99 0 16.99
CDLB.TO CI DoubleLine Total Return Bond US$ Fund ETF C$ Hedged Series 20260716 0 16.3 16.3 16.3 16.3 0 16.3
CEF-U.TO Sprott Physical Gold and Silver Trust 20260716 0 39.3 39.46 38.89 38.97 3200 38.97 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260716 0 55.21 55.57 54.65 54.84 43300 54.84 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260716 0 28.52 28.52 28.42 28.42 1200 28.42 down down correct
CEU.TO CES Energy Solutions Corp 20260716 0 16.26 16.41 16 16.23 468900 16.23 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260716 0 36.1 36.44 36.1 36.33 37400 36.33 up down incorrect
CF-PA.TO Canaccord Genuity Group Inc 20260716 0 23.25 23.25 23.25 23.25 1100 23.25
CF-PC.TO Canaccord Genuity Group Inc 20260716 0 25.08 25.08 25.08 25.08 1500 25.08
CF.TO Canaccord Genuity Group Inc 20260716 0 15.24 15.55 15.02 15.53 288100 15.53 up up correct
CFF.TO Conifex Timber Inc 20260716 0 0.14 0.14 0.14 0.14 1500 0.14
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260716 0 16.53 16.53 16.52 16.52 1800 16.52 down down correct
CFP.TO Canfor Corporation 20260716 0 14.12 14.71 14.02 14.57 166100 14.57 up down incorrect
CFW.TO Calfrac Well Services Ltd 20260716 0 5.69 6.2 5.69 6.17 24300 6.17 up up correct
CG.TO Centerra Gold Inc 20260716 0 21.73 21.73 21.09 21.42 702300 21.42 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260716 0 31.16 31.17 31.1 31.17 18200 31.17 up up correct
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260716 0 17.31 17.32 17.31 17.32 11000 17.32 up up correct
CGG.TO China Gold International Resources Corp. Ltd 20260716 0 25.26 25.27 24.93 25.12 46400 25.12 down down correct
CGI.TO Canadian General Investments Limited 20260716 0 51.75 51.85 51.45 51.6 3200 51.6 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260716 0 46.9 47 46.58 46.64 9700 46.64 down down correct
CGL.TO iShares Gold Bullion ETF 20260716 0 30.47 30.51 30.18 30.25 118300 30.25 down down correct
CGLO.TO CIBC Global Growth ETF 20260716 0 33 33 32.93 32.93 2900 32.93 down down correct
CGO.TO Cogeco Inc 20260716 0 63.97 65 61.65 62.12 73500 62.12 down down correct
CGR.TO iShares Global Real Estate Index ETF 20260716 0 33.26 33.91 33.26 33.91 82500 33.91 up up correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260716 0 26.06 26.1 26.03 26.1 5700 26.1 up up correct
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260716 0 23.18 23.18 23.18 23.18 0 23.18
CGX.TO Cineplex Inc 20260716 0 11.43 11.81 11.3 11.75 182400 11.75 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260716 0 15.9 15.91 15.53 15.67 97800 15.67 down down correct
CGY.TO Calian Group Ltd 20260716 0 79.99 80.09 77.49 79.06 51500 79.06 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260716 0 17.02 17.28 16.59 16.65 630083 16.65 down up incorrect
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260716 0 29.58 29.58 29.5 29.5 778 29.5 down down correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260716 0 16.11 16.42 16.11 16.37 753700 16.37 up up correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260716 0 84.66 85.72 83.5 84.05 60300 84.05 down down correct
CHR.TO Chorus Aviation Inc 20260716 0 24.24 24.76 24.24 24.75 40500 24.75 up up correct
CIA.TO Champion Iron Limited 20260716 0 4 4.03 3.95 4 1433300 4
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260716 0 75.32 75.36 74.06 74.79 29000 74.79 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260716 0 19.48 19.49 19.38 19.41 9300 19.41 down down correct
CIEI.TO CIBC International Equity Index ETF 20260716 0 31.79 31.8 31.71 31.71 5700 31.71 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260716 0 30.48 30.51 30.3 30.3 3400 30.3 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260716 0 72.56 72.56 71.9 72.2 19600 72.2 down down correct
CIGI.TO Colliers International Group Inc 20260716 0 141.56 144.75 141.09 143.28 69300 143.28 up up correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260716 0 34.17 34.17 34.17 34.17 100 34.17
CINT.TO CIBC International Equity ETF 20260716 0 24.8 24.8 24.8 24.8 0 24.8
CINV.TO CI Global Alpha Innovation ETF 20260716 0 36.85 36.85 36.85 36.85 121 36.85
CIU-PA.TO CIU-PA 20260716 0 21.42 21.42 21.34 21.42 3900 21.42
CIU-PC.TO CIU-PC 20260716 0 20.63 20.63 20.63 20.63 0 20.63
CJ.TO Cardinal Energy Ltd 20260716 0 10.83 10.83 10.67 10.74 993600 10.74 down down correct
CJR-B.TO Corus Entertainment Inc 20260716 0 0.04 0.04 0.04 0.04 124900 0.04
CJT.TO Cargojet Inc 20260716 0 84.2 86.89 84.2 86.46 62700 86.46 up up correct
CKI.TO Clarke Inc 20260716 0 23.3 23.3 23.1 23.16 3200 23.16 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260716 0 17.53 17.56 17.53 17.56 5800 17.56 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260716 0 17.39 17.39 17.39 17.39 2200 17.39
CLML.TO CI Global Climate Leaders Fund 20260716 0 52.19 52.19 51.9 52 1800 52 down down correct
CLS.TO Celestica Inc 20260716 0 460.75 462 423.12 426.96 543200 426.96 down down correct
CM-PS.TO CM-PS 20260716 0 25.86 25.9 25.78 25.84 1837 25.84 down up incorrect
CM.TO Canadian Imperial Bank of Commerce 20260716 0 169.05 170.18 167.59 169.62 2037200 169.62 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260716 0 35.61 35.61 35.61 35.61 5700 35.61
CMAG.TO CI Munro Alternative Global Growth ETF 20260716 0 46.67 46.67 46.29 46.3 1700 46.3 down down correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260716 0 18.91 18.91 18.91 18.91 0 18.91
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260716 0 18.08 18.08 18.08 18.08 0 18.08
CMDO.TO CI Alternative Diversified Opportunities Fund 20260716 0 20.07 20.07 20.07 20.07 0 20.07
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260716 0 19.78 19.78 19.73 19.73 1500 19.73 down down correct
CMG.TO Computer Modelling Group Ltd 20260716 0 3.75 3.83 3.71 3.81 120300 3.81 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20260716 0 46.02 46.02 45.51 45.63 3300 45.63 down down correct
CMR.TO iShares Premium Money Market ETF 20260716 0 50.07 50.08 50.06 50.07 68400 50.07
CNAO.TO CI Alternative North American Opportunities Fund 20260716 0 36.15 36.15 36.15 36.15 0 36.15
CNQ.TO Canadian Natural Resources Limited 20260716 0 60.41 60.48 59.95 60.2 6972800 60.2 down down correct
CNR.TO Canadian National Railway Company 20260716 0 175.1 180.17 174.7 180.16 1210200 180.16 up up correct
CNT.TO Century Global Commodities Corporation 20260716 0 0.1 0.1 0.1 0.1 33700 0.1
COMM.TO BMO Global Communications Index ETF 20260716 0 48.97 48.97 48.91 48.91 200 48.91 down down correct
COW.TO iShares Global Agriculture Index ETF 20260716 0 71.42 72.68 71.42 72.68 900 72.68 up up correct
CP.TO Canadian Pacific Railway Limited 20260716 0 126.96 130.98 126.41 130.46 1671300 130.46 up up correct
CPH.TO Cipher Pharmaceuticals Inc 20260716 0 16.65 16.78 16.31 16.39 18600 16.39 down down correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260716 0 17.85 17.85 17.85 17.85 0 17.85
CPX-PA.TO CPX-PA 20260716 0 23.77 24.12 23.77 24 3900 24 up up correct
CPX-PC.TO CPX-PC 20260716 0 26.37 26.37 26.37 26.37 0 26.37
CPX-PE.TO CPX-PE 20260716 0 26 26.04 26 26.04 2400 26.04 up up correct
CPX.TO Capital Power Corporation 20260716 0 73.03 73.07 71.26 71.81 586600 71.81 down up incorrect
CRDL.TO Cardiol Therapeutics Inc 20260716 0 1.57 1.81 1.51 1.74 177700 1.74 up up correct
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260716 0 20.95 20.95 20.95 20.95 0 20.95
CRED.TO CI Alternative Investment Grade Credit Fund 20260716 0 20.19 20.2 20.19 20.2 5900 20.2 up up correct
CRON.TO Cronos Group Inc 20260716 0 3.85 3.94 3.85 3.88 215200 3.88 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260716 0 17.75 17.88 17.65 17.76 177002 17.76 up up correct
CRRX.TO CareRx Corporation 20260716 0 3.34 3.41 3.34 3.35 15900 3.35 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20260716 0 18.45 18.74 18.45 18.69 221300 18.69 up up correct
CRWN.TO Crown Capital Partners Inc 20260716 0 1.69 1.69 1.69 1.69 0 1.69
CS.TO Capstone Mining Corp 20260716 0 12.8 12.9 12.28 12.48 2472500 12.48 down up incorrect
CSAV.TO CI High Interest Savings ETF 20260716 0 50.07 50.07 50.06 50.065 10800 50.065 down up incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20260716 0 22.5 22.5 22.425 22.5 2265 22.5
CSH-UN.TO Chartwell Retirement Residences 20260716 0 22.72 23.14 22.56 22.84 279842 22.84 up up correct
CSU.TO Constellation Software Inc 20260716 0 2680.96 2868 2680.96 2825.42 51160 2825.42 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260716 0 15.35 15.78 15.35 15.7 8400 15.7 up up correct
CSW-B.TO Corby Spirit and Wine Limited 20260716 0 15.35 15.35 15.35 15.35 200 15.35
CTC-A.TO Canadian Tire Corporation Limited 20260716 0 194.72 199.98 194.72 199.12 203600 199.12 up up correct
CTC.TO Canadian Tire Corporation Limited 20260716 0 212 212 211.5 211.5 400 211.5 down down correct
CTF-UN.TO Citadel Income Fund 20260716 0 3.25 3.25 3.25 3.25 193 3.25
CU-PC.TO CU-PC 20260716 0 25.25 25.25 25.25 25.25 900 25.25
CU-PD.TO CU-PD 20260716 0 22.5 22.6 22.5 22.56 2910 22.56 up up correct
CU-PE.TO Canadian Utilities Limited 20260716 0 22.56 22.6 22.56 22.6 1512 22.6 up up correct
CU-PF.TO Canadian Utilities Limited 20260716 0 21.06 21.06 21.06 21.06 0 21.06
CU-PG.TO CU-PG 20260716 0 20.87 20.89 20.87 20.89 2400 20.89 up down incorrect
CU-PH.TO Canadian Utilities Limited 20260716 0 24.5 24.5 24.5 24.5 3700 24.5
CU.TO Canadian Utilities Limited 20260716 0 53.51 54.18 53.36 54.16 708700 54.16 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260716 0 59 59 59 59 0 59
CUEI.TO CIBC U.S. Equity Index ETF 20260716 0 41.64 41.84 41.58 41.7 13200 41.7 up up correct
CUP-U.TO Caribbean Utilities Company Ltd 20260716 0 14.45 14.5 14.4 14.4 4500 14.4 down down correct
CVD.TO iShares Convertible Bond Index ETF 20260716 0 18.26 18.52 18.26 18.51 2100 18.51 up up correct
CVE.TO Cenovus Energy Inc 20260716 0 38.55 38.86 38.18 38.27 3093800 38.27 down down correct
CVG.TO Clairvest Group Inc 20260716 0 77.5 77.5 77.18 77.18 1600 77.18 down down correct
CWEB.TO Charlotte's Web Holdings Inc 20260716 0 0.34 0.35 0.33 0.33 15200 0.33 down down correct
CWL.TO The Caldwell Partners International Inc 20260716 0 1.11 1.11 1.08 1.08 13700 1.0655 down down correct
CWW.TO iShares Global Water Index ETF 20260716 0 67.04 67.04 67.04 67.04 300 67.04
CXF.TO CI Canadian Convertible Bond ETF Common 20260716 0 10.68 10.69 10.66 10.68 14100 10.68
CXI.TO Currency Exchange International Corp 20260716 0 29.5 29.5 28.71 28.71 400 28.71 down down correct
CYB.TO Cymbria Corporation 20260716 0 89.15 89.2 88.55 88.62 9400 88.62 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260716 0 88.17 88.17 88.17 88.17 0 88.17
CYBR-U.TO Evolve Cyber Security Index Fund 20260716 0 85.01 85.01 85.01 85.01 0 85.01
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260716 0 72.1 72.1 69.52 69.89 3800 69.89 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260716 0 27 27.26 27 27.26 3600 27.26 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260716 0 18.76 19.6 18.76 19.49 81400 19.49 up up correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260716 0 38.43 38.43 38.43 38.43 0 38.43
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260716 0 32.04 32.24 32.04 32.24 400 32.24 up up correct
DBM.TO Doman Building Materials Group Ltd 20260716 0 11.51 11.93 11.5 11.83 213600 11.83 up up correct
DBO.TO D-BOX Technologies Inc 20260716 0 1.08 1.14 1.08 1.12 308500 1.12 up up correct
DC-A.TO Dundee Corporation 20260716 0 3.76 3.79 3.66 3.74 172100 3.74 down down correct
DCBO.TO Docebo Inc 20260716 0 24.71 26.52 24.65 25.96 40000 25.96 up up correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260716 0 18.53 18.53 18.53 18.53 300 18.4704
DCM.TO DATA Communications Management Corp 20260716 0 2.4 2.55 2.4 2.52 113400 2.52 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260716 0 22.78 22.78 22.78 22.78 2700 22.5563
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260716 0 19.08 19.08 19.08 19.08 0 19.0115
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260716 0 17.73 17.75 17.73 17.75 1500 17.6792 up down incorrect
DF-PA.TO DF-PA 20260716 0 11.21 11.3 11.21 11.3 7600 11.3 up up correct
DF.TO Dividend 15 Split Corp. II 20260716 0 9.4 9.52 9.33 9.52 101500 9.52 up down incorrect
DFN-PA.TO DFN-PA 20260716 0 10.83 10.85 10.78 10.8 67855 10.8 down down correct
DFN.TO Dividend 15 Split Corp 20260716 0 9.42 9.48 9.39 9.47 282900 9.47 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260716 0 64.61 64.64 64.4 64.56 4400 64.56 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260716 0 55.62 56.08 55.62 56.08 1800 56.08 up up correct
DGS-PA.TO DGS-PA 20260716 0 10.79 10.8 10.79 10.8 11500 10.8 up up correct
DGS.TO Dividend Growth Split Corp 20260716 0 8.87 8.9 8.8 8.84 174400 8.84 down down correct
DHT-U.TO DRI Healthcare Trust 20260716 0 12.73 12.73 12.73 12.73 0 12.73
DHT-UN.TO DRI Healthcare Trust 20260716 0 18.37 18.37 18.01 18.15 30600 18.15 down down correct
DIAM.TO Star Diamond Corporation 20260716 0 0.03 0.03 0.03 0.03 106600 0.03
DII-B.TO Dorel Industries Inc 20260716 0 1.64 1.66 1.63 1.65 2600 1.65 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260716 0 14.36 14.68 14.36 14.66 376949 14.66 up up correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260716 0 44.13 44.305 44.13 44.15 5000 44.15 up up correct
DIV.TO Diversified Royalty Corp 20260716 0 4.5 4.53 4.49 4.5 281400 4.5
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260716 0 18.2 18.2 18.2 18.2 0 18.2
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260716 0 10.1 10.11 10.1 10.1 1115863 10.1
DLR.TO Horizons US Dollar Currency ETF 20260716 0 14.17 14.21 14.15 14.2 1340100 14.2 up up correct
DML.TO Denison Mines Corp 20260716 0 4.28 4.28 3.98 4.01 2996900 4.01 down down correct
DND.TO Dye & Durham Limited 20260716 0 1.3 1.3 1.17 1.18 263200 1.18 down up incorrect
DNG.TO Dynacor Gold Mines Inc 20260716 0 6.16 6.23 6.15 6.19 41100 6.19 up up correct
DOL.TO Dollarama Inc 20260716 0 186.51 191.35 186.04 188.95 515300 188.95 up up correct
DOO.TO BRP Inc 20260716 0 84.01 86.35 83.98 85.4 511200 85.4 up down incorrect
DPM.TO Dundee Precious Metals Inc 20260716 0 46.55 46.75 45.07 46.19 441800 46.19 down up incorrect
DR.TO Medical Facilities Corporation 20260716 0 18.05 18.17 17.92 17.96 12200 17.96 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260716 0 18.69 18.69 18.69 18.69 0 18.6029
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260716 0 45.81 45.93 45.71 45.79 8783 45.79 down down correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260716 0 33.07 33.07 32.87 32.96 1011 32.96 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260716 0 32.49 32.66 32.48 32.55 4500 32.55 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260716 0 43.79 43.81 43.72 43.72 412 43.72 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260716 0 48.41 48.41 48.41 48.41 0 48.41
DRM.TO Dream Unlimited Corp 20260716 0 19.3 19.45 19.17 19.28 13300 19.28 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260716 0 45.47 45.48 45.47 45.48 400 45.48 up up correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260716 0 35.99 36.21 35.99 36.09 1700 36.09 up up correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260716 0 28.5 28.5 28.5 28.5 0 28.5
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260716 0 56.07 56.07 56.07 56.07 0 56.07
DRT.TO DIRTT Environmental Solutions Ltd 20260716 0 0.82 0.84 0.82 0.84 44800 0.84 up down incorrect
DRX.TO ADF Group Inc 20260716 0 18.16 18.32 17.7 17.98 30900 17.98 down down correct
DS.TO Dividend Select 15 Corp 20260716 0 8.19 8.27 8.15 8.27 1500 8.27 up up correct
DSG.TO The Descartes Systems Group Inc 20260716 0 100.79 106.67 100.79 106.59 457100 106.59 up up correct
DXB.TO Dynamic Active Tactical Bond ETF 20260716 0 17.76 17.81 17.76 17.81 2700 17.81 up up correct
DXC.TO Dynamic Active Canadian Dividend ETF 20260716 0 50.1 50.44 50.1 50.36 13500 50.36 up up correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260716 0 17.46 17.47 17.46 17.47 900 17.47 up up correct
DXF.TO Dynamic Active Global Financial Services ETF 20260716 0 54.53 54.53 54.53 54.53 0 54.53
DXG.TO Dynamic Active Global Dividend ETF 20260716 0 90.46 91.34 90.46 90.71 6900 90.71 up up correct
DXIF.TO Dynamic Active International ETF 20260716 0 34.3 34.32 34.17 34.17 1400 34.17 down down correct
DXN.TO Dynamic Active Global Infrastructure ETF 20260716 0 26.71 26.71 26.71 26.71 200 26.71
DXO.TO Dynamic Active Crossover Bond ETF 20260716 0 19.38 19.53 19.38 19.51 2500 19.51 up up correct
DXP.TO Dynamic Active Preferred Shares ETF 20260716 0 26.74 26.75 26.72 26.75 3900 26.75 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260716 0 26.07 26.07 26.07 26.07 0 26.07
DXT.TO Dexterra Group Inc 20260716 0 14.85 15.53 14.82 15.51 224600 15.51 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260716 0 85.97 86.22 85.83 85.83 700 85.83 down down correct
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260716 0 19.73 19.76 19.73 19.75 10800 19.75 up up correct
DXW.TO Dynamic Active International Dividend ETF 20260716 0 28.27 28.27 28.27 28.27 0 28.27
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260716 0 13.97 13.97 13.97 13.97 300 13.97
DYA.TO dynaCERT Inc 20260716 0 0.12 0.12 0.115 0.115 64023 0.115 down down correct
E.TO Enterprise Group Inc 20260716 0 1.61 1.62 1.58 1.62 90200 1.62 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260716 0 48.14 48.14 48.14 48.14 0 48.14
EBIT-U.TO Bitcoin ETF 20260716 0 22.39 22.59 22.39 22.41 349 22.41 up up correct
EBIT.TO Bitcoin ETF CAD 20260716 0 31.29 31.59 31.29 31.39 7700 31.39 up up correct
ECO.TO EcoSynthetix Inc 20260716 0 2.81 2.81 2.73 2.77 14300 2.77 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20260716 0 26.86 26.86 26.86 26.86 0 26.86
EDGE.TO Evolve Innovation Index Fund 20260716 0 51.03 51.03 50.46 50.46 500 50.46 down down correct
EDGF.TO Brompton European Dividend Growth ETF 20260716 0 11.65 11.65 11.64 11.65 1463 11.65
EDR.TO Endeavour Silver Corp 20260716 0 10.86 10.88 10.41 10.52 679200 10.52 down down correct
EDT.TO Spectral Medical Inc 20260716 0 1.36 1.37 1.35 1.37 29265 1.37 up up correct
EDV.TO Endeavour Mining plc 20260716 0 65.53 65.72 63.9 65.04 700000 65.04 down down correct
EFN.TO Element Fleet Management Corp 20260716 0 29.92 30.61 29.92 30.47 588000 30.47 up down incorrect
EFR.TO Energy Fuels Inc 20260716 0 17.41 17.41 16.18 16.38 681800 16.38 down down correct
EFX.TO Enerflex Ltd 20260716 0 33.35 33.35 32.3 33.02 689500 33.02 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260716 0 28.29 28.29 28.29 28.29 420 28.29
EGLX.TO Enthusiast Gaming Holdings Inc 20260716 0 0.06 0.06 0.06 0.06 0 0.06
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260716 0 39.56 39.56 39.56 39.56 0 39.56
EIF.TO Exchange Income Corporation 20260716 0 129.69 129.96 126.84 127.48 121000 127.48 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260716 0 25.37 25.37 25.37 25.37 1000 25.37
EIT-PB.TO Canoe EIT Income Fund 20260716 0 25.41 25.5 25.41 25.5 3600 25.5 up up correct
EIT-UN.TO Canoe EIT Income Fund 20260716 0 17.64 17.64 17.57 17.63 68843 17.5307 down down correct
ELD.TO Eldorado Gold Corporation 20260716 0 40.36 40.36 38.87 39.36 421900 39.36 down down correct
ELEF.TO Silver Elephant Mining Corp 20260716 0 0.12 0.12 0.12 0.12 45400 0.12
ELF-PF.TO ELF-PF 20260716 0 23.58 23.58 23.58 23.58 0 23.58
ELF-PG.TO ELF-PG 20260716 0 21.32 21.32 21.32 21.32 0 21.32
ELF-PH.TO E-L Financial Corporation Limited 20260716 0 24.5 24.5 24.5 24.5 900 24.5
ELF.TO E-L Financial Corporation Limited 20260716 0 16.81 17.08 16.81 16.89 52400 16.89 up up correct
ELR.TO Eastern Platinum Limited 20260716 0 0.32 0.33 0.32 0.33 117500 0.33 up up correct
EMA-PA.TO Emera Incorporated 20260716 0 22.59 22.65 22.49 22.49 3500 22.49 down down correct
EMA-PC.TO Emera Incorporated 20260716 0 25.95 25.95 25.95 25.95 0 25.95
EMA-PE.TO EMA-PE 20260716 0 21.15 21.15 21.15 21.15 30009 21.15
EMA-PF.TO Emera Incorporated 20260716 0 25.8 25.81 25.74 25.74 4355 25.74 down down correct
EMA-PH.TO Emera Incorporated 20260716 0 26.35 26.45 26.35 26.35 1100 26.35
EMA.TO Emera Incorporated 20260716 0 75.91 76.92 75.84 76.73 1486600 76.73 up down incorrect
EMP-A.TO Empire Company Limited 20260716 0 48.62 49.47 48.52 49.26 287700 49.26 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260716 0 41.92 41.92 41.81 41.81 2500 41.81 down down correct
ENB-PA.TO ENB-PA 20260716 0 25 25.05 24.99 24.99 1100 24.99 down down correct
ENB-PB.TO ENB-PB 20260716 0 23.99 24 23.85 23.85 15700 23.85 down down correct
ENB-PD.TO Enbridge Inc 20260716 0 23.85 24.04 23.85 24.01 9315 24.01 up up correct
ENB-PF.TO ENB-PF 20260716 0 24.41 24.53 24.41 24.41 4865 24.41
ENB-PFA.TO Enbridge Inc 20260716 0 24.83 24.83 24.83 24.83 0 24.83
ENB-PFC.TO Enbridge Inc 20260716 0 24.67 24.68 24.58 24.62 10029 24.62 down down correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260716 0 24.59 24.6 24.44 24.46 5500 24.46 down down correct
ENB-PFG.TO Enbridge Inc 20260716 0 24.74 24.74 24.625 24.65 11700 24.65 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260716 0 26.57 26.75 26.56 26.56 6302 26.56 down down correct
ENB-PFU.TO Enbridge Inc 20260716 0 24.82 24.9 24.82 24.9 9009 24.9 up up correct
ENB-PFV.TO Enbridge Inc 20260716 0 25.19 25.19 25.19 25.19 200 25.19
ENB-PH.TO ENB-PH 20260716 0 24.39 24.41 24.31 24.32 4260 24.32 down down correct
ENB-PJ.TO Enbridge Inc 20260716 0 24.96 24.96 24.84 24.84 3800 24.84 down down correct
ENB-PN.TO ENB-PN 20260716 0 25.75 25.75 25.59 25.6 8400 25.6 down down correct
ENB-PP.TO Enbridge Inc 20260716 0 24.9 24.9 24.8 24.9 31892 24.9
ENB-PT.TO ENB-PT 20260716 0 25.4 25.51 25.4 25.4 8925 25.4
ENB-PV.TO Enbridge Inc 20260716 0 25.25 25.25 25.2 25.24 7015 25.24 down down correct
ENB-PY.TO Enbridge Inc 20260716 0 23.9 23.9 23.61 23.61 123300 23.61 down down correct
ENB.TO Enbridge Inc 20260716 0 78.79 79.45 78.62 79.36 3145600 79.36 up up correct
ENGH.TO Enghouse Systems Limited 20260716 0 16.22 16.8 16.22 16.6 111072 16.6 up up correct
ENS-PA.TO E Split Corp 20260716 0 11.02 11.02 10.96 10.96 2640 10.96 down down correct
ENS.TO E Split Corp 20260716 0 19.28 19.3 18.95 19.15 17400 19.15 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260716 0 9.08 9.08 8.56 8.68 34100 8.68 down down correct
EQB.TO Equitable Group Inc 20260716 0 149.24 150.32 143.23 145 211600 145 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260716 0 36.46 36.75 36.46 36.71 9650 36.71 up down incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260716 0 32.37 32.48 32.37 32.45 900 32.45 up up correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260716 0 45.34 45.82 45.33 45.82 61700 45.82 up down incorrect
EQX.TO Equinox Gold Corp 20260716 0 12.8 12.82 12.175 12.26 2885078 12.26 down down correct
ERD.TO Erdene Resource Development Corporation 20260716 0 4.95 5.04 4.77 4.79 38500 4.79 down down correct
ERO.TO Ero Copper Corp 20260716 0 35.44 36.07 33.98 34.48 461000 34.48 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260716 0 48.8 48.8 48.8 48.8 300 48.8
ESG.TO Invesco S&P 500 ESG Index ETF 20260716 0 55.55 55.55 55.54 55.54 300 55.54 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260716 0 56.17 56.17 56.17 56.17 100 56.17
ESGB.TO BMO ESG Corporate Bond Index ETF 20260716 0 27.61 27.61 27.61 27.61 200 27.61
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260716 0 44.56 44.94 44.56 44.83 3800 44.83 up down incorrect
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260716 0 23.36 23.36 23.36 23.36 0 23.36
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260716 0 63.82 63.82 63.82 63.82 100 63.82
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260716 0 55.36 55.36 55.36 55.36 0 55.36
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260716 0 75.08 75.08 74.86 74.86 600 74.86 down up incorrect
ESI.TO Ensign Energy Services Inc 20260716 0 3.38 3.44 3.32 3.42 156800 3.42 up up correct
ESM.TO Euro Sun Mining Inc 20260716 0 0.145 0.145 0.135 0.135 369500 0.135 down down correct
ET.TO Evertz Technologies Limited 20260716 0 17.21 17.52 17.05 17.05 31800 17.05 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260716 0 7 7.01 6.94 6.95 17700 6.95 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260716 0 62.44 62.44 62.41 62.41 400 62.41 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260716 0 10.28 10.29 10.2 10.2 1100 10.2 down down correct
ETHR.TO Ether ETF CAD Unhedged Units 20260716 0 8.64 8.66 8.62 8.64 1500 8.64
ETHX-B.TO CI Galaxy Ethereum ETF 20260716 0 9.38 9.41 9.3 9.34 74000 9.34 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260716 0 19.06 19.06 19.06 19.06 0 19.06
EVT.TO Economic Investment Trust Limited 20260716 0 23.2 23.2 23.2 23.2 0 23.2
EXE.TO Extendicare Inc 20260716 0 37.02 37.71 36.65 37.23 306800 37.23 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260716 0 2.69 2.69 2.66 2.66 12100 2.6402 down down correct
FAR.TO Foraco International SA 20260716 0 2.55 2.55 2.4 2.46 168400 2.46 down up incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260716 0 17.45 17.47 17.45 17.47 500 17.47 up down incorrect
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260716 0 43.73 43.97 43.69 43.97 2100 43.97 up up correct
FC.TO Firm Capital Mortgage Investment Corporation 20260716 0 12.07 12.15 12.07 12.15 25100 12.15 up up correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260716 0 40.73 40.97 40.73 40.97 2400 40.97 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260716 0 51.6 51.6 51.6 51.6 200 51.6
FCCV.TO Fidelity Canadian Value Index ETF 20260716 0 23.2 23.21 23.15 23.21 11500 23.21 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260716 0 16.46 16.46 16.46 16.46 449 16.46
FCID.TO Fidelity International High Dividend Index ETF 20260716 0 36.61 36.77 36.61 36.75 2400 36.75 up up correct
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260716 0 28.84 28.84 28.82 28.82 700 28.82 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20260716 0 48.54 49.13 48.54 49.02 6200 49.02 up up correct
FCIV.TO Fidelity International Value Index ETF 20260716 0 53.24 53.47 53.11 53.43 19900 53.43 up up correct
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260716 0 15.67 15.67 15.67 15.67 0 15.67
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260716 0 64.88 64.88 64.88 64.88 0 64.88
FCR-UN.TO First Capital Real Estate Investment Trust 20260716 0 22.98 23.23 22.98 23.07 553600 23.07 up up correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260716 0 57.62 57.62 57.45 57.45 500 57.45 down down correct
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260716 0 44.38 44.57 44.38 44.57 2100 44.57 up up correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260716 0 36.96 36.96 36.96 36.96 0 36.96
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260716 0 74.31 74.53 74.31 74.53 900 74.53 up up correct
FCUV.TO Fidelity U.S. Value Index ETF 20260716 0 27.63 27.64 27.47 27.53 44100 27.53 down down correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260716 0 24.82 24.82 24.67 24.67 8421 24.67 down down correct
FDN.TO First Trust Dow Jones Internet ETF 20260716 0 31.58 31.58 31.58 31.58 0 31.58
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260716 0 55.97 55.97 55.97 55.97 0 55.97
FEC.TO Frontera Energy Corporation 20260716 0 9.29 9.29 8.635 8.92 131400 8.92 down up incorrect
FF.TO First Mining Gold Corp 20260716 0 0.62 0.64 0.6 0.6 3474587 0.6 down up incorrect
FFH-PK.TO Fairfax Financial Holdings Limited 20260716 0 25.35 25.35 25.26 25.26 1000 25.26 down down correct
FFH.TO Fairfax Financial Holdings Limited 20260716 0 2304.6399 2338 2282.02 2330.26 49600 2330.26 up down incorrect
FFN-PA.TO FFN-PA 20260716 0 10.8 10.8 10.78 10.78 43982 10.78 down down correct
FFN.TO North American Financial 15 Split Corp 20260716 0 11.05 11.05 10.97 11.02 189800 11.02 down up incorrect
FGO-U.TO CI Enhanced Government Bond ETF 20260716 0 10.51 10.51 10.51 10.51 0 10.51
FGO.TO CI Enhanced Government Bond ETF 20260716 0 9.9 9.9 9.9 9.9 1000 9.9
FHC-F.TO First Trust Dow Jones Internet ETF 20260716 0 20.07 20.07 20.07 20.07 0 20.07
FHC.TO First Trust Dow Jones Internet ETF 20260716 0 31.58 31.58 31.58 31.58 0 31.58
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260716 0 75.32 75.36 74.06 74.79 28952 74.79 down down correct
FHE.TO First Trust Indxx NextG ETF 20260716 0 20.95 20.95 20.95 20.95 0 20.95
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260716 0 24.17 24.17 23.82 23.82 512 23.82 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260716 0 65.35 65.44 65.31 65.42 1700 65.42 up up correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260716 0 32.63 32.63 32.63 32.63 0 32.63
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260716 0 46.24 46.24 46.24 46.24 0 46.24
FHI-B.TO CI Health Care Giants Covered Call ETF 20260716 0 12.85 12.85 12.85 12.85 0 12.85
FHI.TO CI Health Care Giants Covered Call ETF 20260716 0 11.08 11.08 11.02 11.02 6100 11.02 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260716 0 43.73 43.97 43.69 43.97 2100 43.97 up up correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260716 0 69.22 69.22 69.22 69.22 0 69.22
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260716 0 131.42 131.42 131.4 131.4 2000 131.4 down down correct
FID265.TO Fidelity Canadian Growth Company Sr B 20260716 0 145.8843 147.0781 145.8843 145.8843 0 145.8843
FIE.TO iShares Canadian Financial Monthly Income ETF 20260716 0 11.61 11.63 11.53 11.58 121100 11.58 down down correct
FIG.TO CI Investment Grade Bond ETF 20260716 0 9.44 9.44 9.44 9.44 300 9.44
FIH-U.TO Fairfax India Holdings Corporation 20260716 0 18.49 18.5 18.1 18.13 18000 18.13 down down correct
FINO.TO Franklin Innovation Active ETF 20260716 0 33.58 33.58 33.58 33.58 0 33.58
FINT.TO First Trust International Capital Strength ETF 20260716 0 36.79 36.79 36.79 36.79 0 36.79
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260716 0 18.02 18.04 18.02 18.04 1300 18.04 up down incorrect
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260716 0 17.79 17.81 17.79 17.79 6900 17.79
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260716 0 18.57 18.67 18.57 18.67 1200 18.67 up down incorrect
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260716 0 13.3 13.3 13.3 13.3 0 13.3
FLOT-U.TO Purpose Floating Rate Income Fund 20260716 0 5.9 5.93 5.89 5.93 300 5.93 up up correct
FLOT.TO Purpose Floating Rate Income Fund 20260716 0 6.91 6.91 6.91 6.91 0 6.91
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260716 0 19.27 19.28 19.27 19.28 1200 19.28 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260716 0 63.48 63.48 63.18 63.18 400 63.18 down down correct
FM.TO First Quantum Minerals Ltd 20260716 0 37.72 37.93 37.07 37.39 1661600 37.39 down down correct
FNV.TO Franco-Nevada Corporation 20260716 0 280.89 282.44 276.32 278.65 308600 278.65 down down correct
FOOD.TO Goodfood Market Corp 20260716 0 0.15 0.15 0.145 0.15 45000 0.15
FORA.TO VerticalScope Holdings Inc 20260716 0 2.59 2.69 2.59 2.69 4900 2.69 up up correct
FPR.TO CI Preferred Share ETF 20260716 0 26.85 26.94 26.85 26.94 1500 26.94 up up correct
FRU.TO Freehold Royalties Ltd 20260716 0 16.49 16.65 16.45 16.6 433600 16.6 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260716 0 14.9 14.9 14.9 14.9 100 14.9
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260716 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260716 0 9.55 9.58 9.55 9.57 4900 9.57 up up correct
FSF.TO CI Global Financial Sector ETF 20260716 0 38.69 38.69 38.69 38.69 0 38.69
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260716 0 15.94 15.94 15.94 15.94 0 15.94
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260716 0 41.15 41.15 41.15 41.15 100 41.15
FST.TO First Trust Canadian Capital Strength ETF 20260716 0 77.58 78.25 77.52 78.25 400 78.25 up up correct
FSV.TO FirstService Corporation 20260716 0 207.64 212.46 207.14 212.12 84800 212.12 up up correct
FSY.TO Forsys Metals Corp 20260716 0 0.44 0.46 0.41 0.42 309600 0.42 down down correct
FSZ.TO Fiera Capital Corporation 20260716 0 5.3 5.37 5.26 5.32 316900 5.32 up up correct
FT.TO Fortune Minerals Limited 20260716 0 0.13 0.13 0.12 0.13 489700 0.13
FTG.TO Firan Technology Group Corporation 20260716 0 24.2 24.2 22.55 22.86 87300 22.86 down up incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260716 0 10.73 10.75 10.72 10.75 76718 10.75 up down incorrect
FTN.TO Financial 15 Split Corp 20260716 0 13 13.18 12.96 13.01 155900 13.01 up up correct
FTS-PF.TO Fortis Inc 20260716 0 23.6 23.6 23.6 23.6 366 23.6
FTS-PG.TO FTS-PG 20260716 0 25.28 25.43 25.26 25.4 3314 25.4 up up correct
FTS-PH.TO Fortis Inc 20260716 0 20.4 20.4 20.31 20.31 1300 20.31 down down correct
FTS-PI.TO Fortis Inc 20260716 0 19.2 19.2 19.2 19.2 600 19.2
FTS-PJ.TO Fortis Inc 20260716 0 22.9 22.9 22.9 22.9 0 22.9
FTS-PK.TO Fortis Inc Pref Series K 20260716 0 24.95 24.95 24.92 24.92 1110 24.92 down down correct
FTS-PM.TO Fortis Inc 20260716 0 25.4 25.45 25.39 25.41 3800 25.41 up up correct
FTS.TO Fortis Inc 20260716 0 80.84 82.43 80.8 82.43 1137100 82.43 up up correct
FTT.TO Finning International Inc 20260716 0 105.95 107.68 103.67 104.61 359400 104.61 down down correct
FTU.TO US Financial 15 Split Corp 20260716 0 0.7 0.7 0.7 0.7 1500 0.7
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260716 0 38.19 38.19 38.19 38.19 0 38.19
FURY.TO Fury Gold Mines Limited 20260716 0 0.72 0.74 0.72 0.73 50900 0.73 up down incorrect
FVI.TO Fortuna Silver Mines Inc 20260716 0 11.62 11.63 11.38 11.55 660900 11.55 down down correct
FVL.TO Freegold Ventures Limited 20260716 0 0.95 0.95 0.89 0.9 773800 0.9 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260716 0 40.39 40.42 40.3 40.42 1000 40.42 up up correct
GAU.TO Galiano Gold Inc 20260716 0 2.53 2.53 2.42 2.46 246500 2.46 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260716 0 62.59 62.59 62.25 62.35 1900 62.35 down down correct
GBT.TO BMTC Group Inc 20260716 0 12.71 12.71 12.71 12.71 0 12.71
GCBD.TO Guardian Canadian Bond ETF 20260716 0 18.26 18.26 18.26 18.26 10470 18.26
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260716 0 51.4 51.4 51.4 51.4 0 51.4
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260716 0 34.71 34.71 34.71 34.71 0 34.71
GDC.TO Genesis Land Development Corp 20260716 0 3.4 3.41 3.39 3.39 300 3.39 down down correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260716 0 18.22 18.22 18.22 18.22 0 18.22
GDL.TO Goodfellow Inc 20260716 0 11.21 11.28 11.2 11.25 1500 11.25 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260716 0 17.88 17.88 17.82 17.86 6000 17.86 down down correct
GDV-PA.TO Global Dividend Growth Split Corp 20260716 0 10.43 10.44 10.41 10.44 8100 10.44 up down incorrect
GDV.TO Global Dividend Growth Split Corp 20260716 0 12.2 12.26 12.19 12.22 17600 12.22 up down incorrect
GEI.TO Gibson Energy Inc 20260716 0 30.37 30.91 30.27 30.91 770200 30.91 up up correct
GENM.TO Generation Mining Limited 20260716 0 0.64 0.64 0.6 0.6 960768 0.6 down down correct
GEO.TO Geodrill Limited 20260716 0 2.7 2.7 2.6 2.65 2300 2.65 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260716 0 88.15 88.15 87.53 87.53 4900 87.53 down down correct
GFL.TO GFL Environmental Inc 20260716 0 54.75 56.32 54.71 55.66 669700 55.66 up up correct
GGD.TO GoGold Resources Inc 20260716 0 3.02 3.02 2.89 2.93 1189300 2.93 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260716 0 74.8 74.8 73.98 73.98 2100 73.98 down up incorrect
GIB-A.TO CGI Inc 20260716 0 92.39 95.79 92 95.7 367200 95.7 up up correct
GIL.TO Gildan Activewear Inc 20260716 0 73.51 76.17 73.51 75.25 441900 75.25 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260716 0 40.12 40.12 40.09 40.09 400 40.09 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260716 0 35.74 35.74 35.74 35.74 0 35.74
GLO.TO Global Atomic Corporation 20260716 0 0.57 0.58 0.55 0.57 1355300 0.57
GMX.TO Globex Mining Enterprises Inc 20260716 0 1.89 1.89 1.82 1.82 13700 1.82 down up incorrect
GOLD.TO GoldMining Inc 20260716 0 1.2 1.2 1.14 1.16 215400 1.16 down up incorrect
GOOS.TO Canada Goose Holdings Inc 20260716 0 13.54 13.99 13.54 13.95 137900 13.95 up up correct
GRA.TO NanoXplore Inc 20260716 0 1.47 1.47 1.44 1.45 22900 1.45 down down correct
GRC.TO Gold Springs Resource Corp 20260716 0 0.08 0.08 0.08 0.08 0 0.08
GRID.TO Tantalus Systems Holding Inc 20260716 0 4.69 4.74 4.49 4.53 116700 4.53 down down correct
GRN.TO Greenlane Renewables Inc 20260716 0 0.24 0.265 0.23 0.24 325800 0.24
GRT-UN.TO Granite Real Estate Investment Trust 20260716 0 98.19 99.26 97.32 99.11 80400 99.11 up up correct
GSY.TO goeasy Ltd 20260716 0 50 53.25 50 50.71 110276 50.71 up up correct
GTE.TO Gran Tierra Energy Inc 20260716 0 9.35 9.35 8.86 8.87 13900 8.87 down down correct
GUD.TO Knight Therapeutics Inc 20260716 0 9.67 9.81 9.65 9.69 38000 9.69 up up correct
GURU.TO Guru Organic Energy Corp 20260716 0 3.65 3.65 3.52 3.6 2400 3.6 down down correct
GVC.TO Glacier Media Inc 20260716 0 0.35 0.35 0.35 0.35 1000 0.35
GWO-PG.TO GWO-PG 20260716 0 24.1 24.1 23.98 23.98 700 23.98 down down correct
GWO-PH.TO GWO-PH 20260716 0 22.09 22.09 21.96 21.96 815 21.96 down up incorrect
GWO-PI.TO Great-West Lifeco Inc 20260716 0 21.15 21.22 21.15 21.15 3100 21.15
GWO-PL.TO GWO-PL 20260716 0 25.15 25.15 25.15 25.15 1400 25.15
GWO-PM.TO GWO-PM 20260716 0 26.09 26.09 26.09 26.09 1400 26.09
GWO-PN.TO Great-West Lifeco Inc 20260716 0 20.02 20.11 20 20 6637 20 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260716 0 24.43 24.43 24.4 24.41 5100 24.41 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260716 0 23.21 23.3 23.21 23.22 1033 23.22 up up correct
GWO-PR.TO GWO-PR 20260716 0 21.7 21.8 21.7 21.8 700 21.8 up up correct
GWO-PS.TO Great-West Lifeco Inc 20260716 0 23.88 23.88 23.67 23.67 900 23.67 down down correct
GWO-PT.TO Great-West Lifeco Inc 20260716 0 23.46 23.46 23.25 23.25 11044 23.25 down up incorrect
GWO.TO Great-West Lifeco Inc 20260716 0 92.37 93.4 92.01 93.06 619400 93.06 up up correct
H.TO Hydro One Limited 20260716 0 58.63 59.06 58.39 58.81 929000 58.81 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260716 0 10.18 10.19 10.17 10.17 7000 10.17 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20260716 0 35.88 36.07 35.88 36.07 18300 36.07 up up correct
HAD.TO Horizons Active Cdn Bond ETF 20260716 0 8.99 8.99 8.99 8.99 200 8.99
HAF.TO Horizons Active Global Fixed Income ETF 20260716 0 6.88 6.92 6.88 6.89 5500 6.89 up up correct
HAI.TO Haivision Systems Inc 20260716 0 4.4 4.43 4.3 4.36 45200 4.36 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260716 0 32.63 32.63 32.63 32.63 274 32.63
HAZ.TO Horizons Active Global Dividend ETF 20260716 0 45.99 46.28 45.99 46.26 5700 46.26 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260716 0 30.91 30.91 30.91 30.91 100 30.91
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260716 0 18.8 18.8 18.67 18.67 22700 18.67 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260716 0 50.36 50.48 50.36 50.48 26300 50.48 up up correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260716 0 9.92 10.03 9.83 9.99 14416 9.99 up up correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260716 0 13.35 13.35 13.35 13.35 0 13.35
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260716 0 12.96 12.96 12.96 12.96 0 12.96
HBF.TO Harvest Brand Leaders Plus Income ETF 20260716 0 10.9 10.93 10.85 10.85 27600 10.85 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260716 0 48.14 48.25 48.14 48.25 634 48.25 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260716 0 69.95 70 67.37 67.66 3100 67.66 down down correct
HBLK.TO Blockchain Technologies ETF 20260716 0 23.79 23.87 23.79 23.87 900 23.87 up up correct
HBM.TO Hudbay Minerals Inc 20260716 0 30.06 30.12 28.83 29.24 2585600 29.24 down down correct
HBP.TO Helix BioPharma Corp 20260716 0 1.3 1.42 1.3 1.42 200 1.42 up up correct
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260716 0 29.24 29.24 28.71 28.87 44434 28.87 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260716 0 45.4 45.5 45.4 45.5 400 45.5 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260716 0 52.12 52.2 51.5 51.69 57400 51.69 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260716 0 10.33 10.37 10.25 10.25 13000 10.25 down down correct
HCON.TO Horizons Conservative TRI ETF Portfolio 20260716 0 15.42 15.42 15.42 15.42 0 15.42
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260716 0 33.15 33.15 33.15 33.15 0 33.15
HDGE.TO Accelerate Absolute Return Hedge Fund 20260716 0 27.31 27.31 27.31 27.31 0 27.31
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260716 0 23.65 23.66 23.47 23.56 207400 23.56 down up incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260716 0 14.93 14.93 14.86 14.86 4867 14.86 down down correct
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260716 0 20.97 20.97 20.85 20.91 9377 20.91 down down correct
HEF.TO Horizons Enhanced Income Financials ETF 20260716 0 20 20 19.88 19.91 12311 19.91 down down correct
HEJ.TO Horizons Enhanced Income International Equity ETF 20260716 0 14.21 14.21 13.98 14.05 36989 14.05 down down correct
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260716 0 46.1 46.1 45.04 45.3 27717 45.3 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260716 0 37.16 37.16 37 37 500 37 down down correct
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260716 0 75.5 76.15 75.45 75.62 12600 75.62 up up correct
HEX.TO Horizons Enhanced Income Equity ETF 20260716 0 14.66 14.7 14.61 14.68 8986 14.68 up up correct
HFG.TO Hamilton Global Financials ETF 20260716 0 35.29 35.29 35.29 35.29 200 35.29
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260716 0 11.34 11.35 11.28 11.31 5372 11.31 down down correct
HFPC-U.TO Helios Fairfax Partners Corporation 20260716 0 1.71 1.71 1.7 1.7 28300 1.7 down down correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260716 0 10.08 10.08 10.07 10.08 21900 10.08
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260716 0 14.81 15.45 14.65 15.22 562393 15.22 up up correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260716 0 75.93 75.93 75.08 75.46 22500 75.46 down down correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260716 0 5.54 5.55 5.51 5.51 6000 5.51 down down correct
HGRO.TO Horizons Growth TRI ETF Portfolio 20260716 0 24 24.07 23.93 23.97 7070 23.97 down down correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260716 0 22.7 22.86 21.6 21.9 509380 21.9 down down correct
HGY.TO Horizons Gold Yield ETF 20260716 0 13.98 13.98 13.85 13.87 22400 13.87 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260716 0 8.72 8.72 8.7 8.7 400 8.7 down down correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260716 0 7.89 8.04 7.89 8.02 55112 8.02 up up correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260716 0 7.1 7.22 7.1 7.205 449400 7.205 up up correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260716 0 7.41 7.41 7.41 7.41 2100 7.41
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260716 0 8.67 8.7 8.66 8.68 6205 8.68 up up correct
HLF.TO High Liner Foods Incorporated 20260716 0 14.84 15 14.81 14.87 19300 14.87 up up correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260716 0 21.23 21.27 21 21 1000 21 down down correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260716 0 36.96 36.96 36.92 36.92 200 36.92 down down correct
HLS.TO HLS Therapeutics Inc 20260716 0 4.17 4.225 4.15 4.16 13200 4.16 down down correct
HMM-A.TO Hammond Manufacturing Company Limited 20260716 0 17.15 17.33 17.15 17.33 2700 17.33 up up correct
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260716 0 7.09 7.1 7 7.05 10900 7.05 down up incorrect
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260716 0 9.7 9.7 9.7 9.7 100 9.7
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260716 0 24.12 25.95 23.78 24.98 268300 24.98 up down incorrect
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260716 0 8.78 8.94 8.17 8.48 3826000 8.48 down up incorrect
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260716 0 31.42 32.71 31.3 32.41 320900 32.41 up down incorrect
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260716 0 15.27 15.39 15.27 15.35 52860 15.35 up up correct
HOM-U.TO BSR Real Estate Investment Trust 20260716 0 11.465 11.58 11.32 11.57 16500 11.57 up up correct
HOM-UN.TO BSR Real Estate Investment Trust 20260716 0 16.11 16.2 15.97 16.05 15600 16.05 down down correct
HOT-UN.TO American Hotel Income Properties REIT LP 20260716 0 0.6 0.6 0.59 0.59 23855 0.59 down down correct
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260716 0 17.65 17.76 16.96 17.14 879800 17.14 down down correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260716 0 4.82 4.82 4.82 4.82 0 4.82
HPF.TO Harvest Energy Leaders Plus Income ETF 20260716 0 3.77 3.775 3.77 3.775 1400 3.775 up up correct
HPR.TO Horizons Active Preferred Share ETF 20260716 0 10.87 10.87 10.83 10.83 8200 10.83 down down correct
HPS-A.TO Hammond Power Solutions Inc 20260716 0 301.15 301.15 272.3 278.03 55700 278.03 down down correct
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260716 0 16.77 16.77 16.77 16.77 0 16.77
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260716 0 23.78 24.51 23.78 24.29 188068 24.29 up down incorrect
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260716 0 38.12 38.21 37.04 37.4 492645 37.4 down up incorrect
HR-UN.TO H&R Real Estate Investment Trust 20260716 0 11.17 11.3 11.17 11.18 402900 11.18 up down incorrect
HSAV.TO Horizons Cash Maximizer ETF 20260716 0 118.21 118.26 118.18 118.2 20500 118.2 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260716 0 9.18 9.3 9.15 9.23 58279 9.23 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260716 0 91.25 91.44 91.25 91.44 1400 91.44 up up correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260716 0 36.6 36.75 36.13 36.39 64676 36.39 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260716 0 119.7 119.79 119.56 119.56 13100 119.56 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260716 0 24.3 24.3 24.1 24.1 284 24.1 down down correct
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260716 0 25.04 25.04 25.04 25.04 0 25.04
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260716 0 21.79 21.79 21.33 21.41 18500 21.41 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260716 0 61.58 61.7 61.58 61.7 200 61.7 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260716 0 18.5 18.5 18.5 18.5 100 18.5
HUBL.TO Harvest US Bank Leaders Income ETF 20260716 0 15.64 15.75 15.64 15.66 700 15.66 up up correct
HUC.TO Horizons Crude Oil ETF 20260716 0 24.33 24.35 24.15 24.18 13900 24.18 down up incorrect
HUG.TO Horizons Gold ETF 20260716 0 29.25 29.25 29.01 29.01 8200 29.01 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20260716 0 92.63 92.63 92.63 92.63 500 92.63
HULC.TO Horizons US Large Cap Index ETF 20260716 0 129.75 130.19 129.58 129.58 5200 129.58 down down correct
HUN.TO Horizons Natural Gas ETF 20260716 0 6.95 6.95 6.8 6.85 17200 6.85 down up incorrect
HURA.TO Horizons Global Uranium Index ETF 20260716 0 47.52 47.52 46.15 46.42 11400 46.42 down down correct
HUT.TO Hut 8 Mining Corp 20260716 0 140 142 126.68 129.16 401800 129.16 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260716 0 19.55 19.71 19.52 19.71 39900 19.71 up up correct
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260716 0 14.49 14.8 14.35 14.6 32764 14.6 up down incorrect
HUZ.TO Horizons Silver ETF 20260716 0 22.95 23.02 22.58 22.6 40600 22.6 down down correct
HWO.TO High Arctic Energy Services Inc 20260716 0 0.9 0.9 0.9 0.9 8900 0.9
HWX.TO Headwater Exploration Inc 20260716 0 12.65 12.78 12.54 12.57 287900 12.57 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260716 0 46.52 46.52 46.52 46.52 311 46.52
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260716 0 65.29 65.71 65.28 65.48 24200 65.48 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260716 0 57.23 57.37 56.91 57.02 7100 57.02 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260716 0 83.14 83.14 83.14 83.14 0 83.14
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260716 0 84.08 84.12 83.29 83.49 12400 83.49 down down correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260716 0 118.08 118.15 116.74 117.3 25300 117.3 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260716 0 109.7 109.95 109.13 109.52 34700 109.52 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260716 0 72.29 72.71 72.29 72.71 2200 72.71 up up correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260716 0 11.34 11.35 11.28 11.28 5400 11.28 down down correct
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260716 0 42.76 44.44 42.6 43.77 99461 43.77 up up correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260716 0 13.66 13.72 13.16 13.34 395065 13.34 down down correct
IAG.TO iA Financial Corporation Inc 20260716 0 207.79 210.72 207.34 210.58 215200 210.58 up up correct
ICE.TO Canlan Ice Sports Corp 20260716 0 4.44 4.44 4.44 4.44 0 4.44
ICPB.TO IA Clarington Core Plus Bond Fund 20260716 0 9.32 9.33 9.31 9.33 15100 9.33 up up correct
IFA.TO iFabric Corp 20260716 0 4.79 5.04 4.7 5.04 66900 5.04 up up correct
IFC-PA.TO Intact Financial Corporation 20260716 0 23.31 23.31 23.31 23.31 100 23.31
IFC-PC.TO Intact Financial Corporation 20260716 0 25.45 25.48 25.45 25.48 483 25.48 up up correct
IFC-PE.TO Intact Financial Corporation 20260716 0 24.17 24.17 24.14 24.15 2730 24.15 down down correct
IFC-PF.TO Intact Financial Corporation 20260716 0 24.22 24.33 24.22 24.33 910 24.33 up up correct
IFC-PG.TO Intact Financial Corporation 20260716 0 25.63 25.65 25.6 25.65 3750 25.65 up up correct
IFC-PI.TO Intact Financial Corporation 20260716 0 25.63 25.63 25.63 25.63 0 25.63
IFC.TO Intact Financial Corporation 20260716 0 295.45 296.98 293.55 294.25 284000 294.25 down down correct
IFP.TO Interfor Corporation 20260716 0 13.25 13.89 13.25 13.7 278700 13.7 up up correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260716 0 7.56 7.56 7.56 7.56 0 7.56
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260716 0 17.92 17.92 17.92 17.92 700 17.92
IGB.TO Purpose Global Bond Class 20260716 0 17.99 18.02 17.99 18.015 6700 18.015 up up correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260716 0 16.18 16.18 16.18 16.18 0 16.1194
IGM.TO IGM Financial Inc 20260716 0 87.14 87.99 85.52 85.85 356100 85.85 down down correct
III.TO Imperial Metals Corporation 20260716 0 7.08 7.09 6.68 6.76 326900 6.76 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260716 0 8.68 8.68 8.68 8.68 600 8.68
IMG.TO IAMGOLD Corporation 20260716 0 20.6 20.6 19.7 19.94 1672000 19.94 down down correct
IMO.TO Imperial Oil Limited 20260716 0 169.21 170.08 167.73 168.35 481800 168.35 down down correct
IMP.TO Intermap Technologies Corporation 20260716 0 0.96 0.98 0.95 0.96 21000 0.96
INC-UN.TO Income Financial Trust 20260716 0 8.25 8.25 8.25 8.25 2000 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260716 0 0.74 0.75 0.74 0.74 13800 0.74
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260716 0 19.42 19.42 19.41 19.41 900 19.41 down down correct
IPCO.TO International Petroleum Corporation 20260716 0 30.26 30.75 30.24 30.41 103400 30.41 up up correct
IPO.TO InPlay Oil Corp 20260716 0 15.01 15.25 14.56 14.64 215100 14.64 down down correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260716 0 35.89 35.95 35.89 35.95 500 35.95 up up correct
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260716 0 39.21 39.21 39.16 39.16 400 39.16 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260716 0 13.68 13.68 13.68 13.68 100 13.68
ITH.TO International Tower Hill Mines Ltd 20260716 0 2.95 2.95 2.78 2.8 29300 2.8 down up incorrect
IVN.TO Ivanhoe Mines Ltd 20260716 0 10.29 10.39 9.96 9.98 3078400 9.98 down down correct
IVQ.TO Invesque Inc 20260716 0 0.11 0.11 0.105 0.105 14100 0.105 down down correct
JAG.TO Jaguar Mining Inc 20260716 0 4.97 4.97 4.73 4.83 199800 4.83 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260716 0 49.45 49.45 49.32 49.32 200 49.32 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260716 0 77.86 77.86 77.86 77.86 0 77.86
JFS-UN.TO JFT Strategies Fund 20260716 0 27.89 27.98 27.89 27.97 1140 27.97 up up correct
JOY.TO Journey Energy Inc 20260716 0 4.31 4.39 4.2 4.23 421300 4.23 down down correct
JWEL.TO Jamieson Wellness Inc 20260716 0 41.93 42.2 41.74 41.89 55900 41.89 down down correct
K.TO Kinross Gold Corporation 20260716 0 32.51 32.68 31.92 32.23 2737500 32.23 down down correct
KBL.TO K-Bro Linen Inc 20260716 0 46.17 46.17 45.47 45.9 7600 45.9 down down correct
KEI.TO Kolibri Global Energy Inc 20260716 0 7.25 7.36 7.12 7.24 8600 7.24 down down correct
KEL.TO Kelt Exploration Ltd 20260716 0 9.63 9.84 9.53 9.56 618000 9.56 down down correct
KEY.TO Keyera Corp 20260716 0 58.74 59.52 58.59 59.19 1325000 59.19 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260716 0 66.5 66.71 66.05 66.14 6200 66.14 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260716 0 61.54 61.54 61.54 61.54 101 61.54
KILO.TO Purpose Gold Bullion Fund 20260716 0 57.47 57.47 56.34 56.44 10900 56.44 down down correct
KITS.TO Kits Eyecare Ltd 20260716 0 13.84 13.98 13.55 13.62 42300 13.62 down down correct
KLS.TO Kelso Technologies Inc 20260716 0 0.14 0.14 0.14 0.14 0 0.14
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260716 0 18.98 19.21 18.96 19 279645 19 up up correct
KNT.TO K92 Mining Inc 20260716 0 20.79 20.79 20.12 20.4 900200 20.4 down down correct
KPT.TO KP Tissue Inc 20260716 0 13.12 13.19 12.99 13.16 15000 13.16 up up correct
KRN.TO Karnalyte Resources Inc 20260716 0 0.32 0.32 0.3 0.3 19700 0.3 down down correct
KXS.TO Kinaxis Inc 20260716 0 152.08 157.93 152.08 156.17 60600 156.17 up up correct
L.TO Loblaw Companies Limited 20260716 0 64.43 65.5 64.27 65.12 794500 65.12 up up correct
LABS.TO MediPharm Labs Corp 20260716 0 0.085 0.09 0.08 0.09 1135600 0.09 up up correct
LAC.TO Lithium Americas Corp 20260716 0 4.29 4.29 4.08 4.13 1017903 4.13 down down correct
LAM.TO Laramide Resources Ltd 20260716 0 0.5 0.5 0.49 0.49 619500 0.49 down down correct
LAS-A.TO Lassonde Industries Inc 20260716 0 219.79 219.79 219.79 219.79 200 219.79
LB-PH.TO LB-PH 20260716 0 25.2 25.2 25 25 12010 25 down down correct
LB.TO Laurentian Bank of Canada 20260716 0 40.15 40.26 40.15 40.26 180900 40.26 up up correct
LBS-PA.TO LBS-PA 20260716 0 10.64 10.7 10.62 10.66 276008 10.66 up up correct
LBS.TO Life & Banc Split Corp 20260716 0 13.55 13.7 13.51 13.61 178500 13.61 up up correct
LCFS.TO Tidewater Renewables Ltd 20260716 0 14.96 15.67 14.8 15.11 50400 15.11 up up correct
LCS-PA.TO LCS-PA 20260716 0 10.81 10.83 10.8 10.83 6401 10.83 up up correct
LCS.TO Brompton Lifeco Split Corp 20260716 0 12 12.15 12 12.13 23600 12.13 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260716 0 23.64 23.64 23.61 23.61 200 23.61 down down correct
LEAD.TO Evolve Future Leadership Hedged 20260716 0 21.33 21.33 21.33 21.33 0 21.33
LFE-PB.TO Canadian Life Companies Split Corp 20260716 0 10.83 10.83 10.81 10.82 7660 10.82 down down correct
LFE.TO Canadian Life Companies Split Corp 20260716 0 9.38 9.5 9.33 9.47 148400 9.47 up up correct
LGD.TO Liberty Gold Corp 20260716 0 1.36 1.36 1.29 1.3 1082300 1.3 down down correct
LGO.TO Largo Resources Ltd 20260716 0 0.92 0.92 0.88 0.88 127600 0.88 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20260716 0 26.49 26.63 25.66 25.87 442600 25.87 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260716 0 22.59 22.61 22.59 22.61 1800 22.61 up up correct
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260716 0 18.31 18.31 18.31 18.31 237 18.31
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260716 0 17.54 17.77 17.54 17.77 24100 17.77 up up correct
LNF.TO Leon's Furniture Limited 20260716 0 23.74 24.43 23.74 24.16 33100 24.16 up up correct
LNR.TO Linamar Corporation 20260716 0 103.02 104.88 102.76 104.65 81700 104.65 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260716 0 43.81 43.81 43.81 43.81 0 43.81
LS.TO Middlefield Healthcare & Life Sciences ETF 20260716 0 12.25 12.25 12.12 12.15 4826 12.15 down down correct
LSPD.TO Lightspeed POS Inc 20260716 0 14.39 14.725 14.38 14.55 457400 14.55 up up correct
LUC.TO Lucara Diamond Corp 20260716 0 0.17 0.17 0.16 0.16 277100 0.16 down down correct
LUG.TO Lundin Gold Inc 20260716 0 74.62 75.4 74.02 75.26 328200 75.26 up up correct
LUN.TO Lundin Mining Corporation 20260716 0 33.96 34.02 33.2 33.59 2487600 33.59 down down correct
MAL.TO Magellan Aerospace Corporation 20260716 0 32.34 32.34 30.9 31.78 62900 31.78 down down correct
MARI.TO Marimaca Copper Corp 20260716 0 7.22 7.69 6.85 6.92 130200 6.92 down down correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260716 0 30.26 30.33 30.26 30.29 2100 30.29 up up correct
MBX.TO Microbix Biosystems Inc 20260716 0 0.3 0.3 0.3 0.3 9400 0.3
MCB.TO McCoy Global Inc 20260716 0 2.15 2.22 2.14 2.2 83200 2.2 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260716 0 59.63 59.63 59.61 59.61 500 59.61 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260716 0 24.94 24.95 24.94 24.94 1200 24.94
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260716 0 19.9 19.9 19.9 19.9 400 19.9
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260716 0 65.52 65.52 64.8 64.8 1300 64.8 down down correct
MDI.TO Major Drilling Group International Inc 20260716 0 14.25 14.47 14.03 14.25 198700 14.25
MDNA.TO Medicenna Therapeutics Corp 20260716 0 0.365 0.37 0.35 0.35 81100 0.35 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260716 0 5.09 5.09 4.93 5.07 34500 5.07 down down correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260716 0 42.76 42.76 42.74 42.74 400 42.74 down down correct
MEQ.TO Mainstreet Equity Corp 20260716 0 171.25 176.41 171.25 176.41 8200 176.33 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260716 0 23 23 22.83 22.85 2357 22.85 down down correct
MFC-PC.TO Manulife Financial Corporation 20260716 0 21.93 21.93 21.93 21.93 1900 21.93
MFC-PF.TO Manulife Financial Corporation 20260716 0 21.6 21.71 21.6 21.71 3500 21.71 up up correct
MFC-PI.TO MFC-PI 20260716 0 25.91 25.91 25.86 25.88 2800 25.88 down down correct
MFC-PJ.TO Manulife Financial Corporation 20260716 0 25.98 25.98 25.95 25.95 800 25.95 down down correct
MFC-PK.TO Manulife Financial Corporation 20260716 0 26.22 26.29 26.22 26.25 1000 26.25 up up correct
MFC-PL.TO Manulife Financial Corporation 20260716 0 25.66 25.66 25.66 25.66 0 25.66
MFC-PM.TO Manulife Financial Corp PREF SE 20260716 0 25.36 25.4 25.36 25.4 2433 25.4 up up correct
MFC-PN.TO Manulife Financial Corporation 20260716 0 25.05 25.05 25.05 25.05 400 25.05
MFC-PQ.TO MFC-PQ 20260716 0 25.81 25.81 25.81 25.81 334 25.81
MFC.TO Manulife Financial Corporation 20260716 0 60.23 60.88 60.08 60.86 3569100 60.86 up up correct
MFC650.TO Mackenzie Canadian Growth Fund - A 20260716 0 49.1068 49.2101 48.9763 49.1068 0 49.1068
MFI.TO Maple Leaf Foods Inc 20260716 0 29 29.45 28.99 29.33 208300 29.33 up up correct
MFT.TO Mackenzie Floating Rate Income ETF 20260716 0 15.66 15.7 15.66 15.67 3900 15.67 up up correct
MG.TO Magna International Inc 20260716 0 92.85 94.99 92.71 94.83 754200 94.83 up down incorrect
MGA.TO Mega Uranium Ltd 20260716 0 0.51 0.51 0.49 0.5 526900 0.5 down up incorrect
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260716 0 16.7 16.7 16.7 16.7 0 16.7
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260716 0 15.82 15.84 15.82 15.84 1300 15.84 up up correct
MGRW.TO Mackenzie Growth Allocation ETF 20260716 0 36.6 36.6 36.6 36.6 1400 36.6
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260716 0 21.39 21.76 21.39 21.65 4800 21.65 up up correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260716 0 17.92 18.01 17.92 18 1611700 18 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260716 0 44.91 44.91 44.91 44.91 0 44.91
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260716 0 48.1 48.1 48.1 48.1 100 48.1
MIVG.TO Mackenzie Ivy Global Equity ETF 20260716 0 40.59 40.59 40.54 40.54 4500 40.54 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260716 0 19.05 19.08 19.02 19.08 18700 19.08 up up correct
MKP.TO MCAN Mortgage Corporation 20260716 0 26.2 26.56 26.15 26.31 88200 26.31 up up correct
MMP-UN.TO Precious Metals And Mining Trust 20260716 0 3.76 3.76 3.63 3.64 2650 3.64 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260716 0 45.07 45.07 44.5 44.9 4200 44.9 down down correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260716 0 57.78 57.78 57.15 57.43 16000 57.43 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260716 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20260716 0 4.75 4.75 4.75 4.75 2500 4.75
MPCT-UN.TO Dream Impact Trust 20260716 0 1.58 1.62 1.56 1.6 3400 1.6 up up correct
MPVD.TO Mountain Province Diamonds Inc 20260716 0 0.015 0.015 0.015 0.015 58770 0.015
MRC.TO Morguard Corporation 20260716 0 118.1 119 117.5 118.94 4000 118.94 up up correct
MRD.TO Melcor Developments Ltd 20260716 0 19.09 19.2 18.99 19.2 1700 19.2 up up correct
MRE.TO Martinrea International Inc 20260716 0 10.07 10.23 10.07 10.11 22000 10.11 up down incorrect
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260716 0 16.86 16.99 16.75 16.9 36048 16.9 up up correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260716 0 6.75 7.37 6.75 7.025 322360 7.025 up up correct
MRU.TO Metro Inc 20260716 0 93.34 95.12 93.08 94.11 273400 94.11 up up correct
MRV.TO Nuvo Pharmaceuticals Inc 20260716 0 32.56 32.84 30.35 30.72 105000 30.72 down down correct
MSV.TO Minco Silver Corporation 20260716 0 0.87 0.87 0.68 0.71 72100 0.71 down down correct
MTL.TO Mullen Group Ltd 20260716 0 24.9 25.88 24.9 25.79 595600 25.79 up up correct
MTY.TO MTY Food Group Inc 20260716 0 33.62 34.41 33.6 34.23 82200 34.23 up up correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260716 0 17.8 17.89 17.8 17.86 26300 17.86 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260716 0 76.05 76.05 76.05 76.05 0 76.05
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260716 0 64.78 64.78 64.78 64.78 600 64.78
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260716 0 62.84 62.84 62.84 62.84 0 62.84
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260716 0 53.05 53.05 53.05 53.05 0 53.05
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260716 0 40.59 40.59 40.59 40.59 0 40.59
MUX.TO McEwen Mining Inc 20260716 0 23.9 23.97 22.84 23.2 42100 23.2 down down correct
MX.TO Methanex Corporation 20260716 0 75.99 76.8 74.13 74.69 234900 74.69 down down correct
MXG.TO Maxim Power Corp 20260716 0 4.3 4.37 4.25 4.37 21000 4.37 up up correct
NA-PC.TO National Bank of Canada 20260716 0 26.43 26.67 26.43 26.58 23600 26.58 up up correct
NA-PE.TO National Bank of Canada 20260716 0 26.15 26.15 26.1 26.13 3173 26.13 down down correct
NA-PG.TO National Bank of Canada 20260716 0 26.77 26.805 26.76 26.79 2550 26.79 up up correct
NA-PS.TO National Bank of Canada 20260716 0 26.14 26.14 26.02 26.02 1200 26.02 down down correct
NA.TO National Bank of Canada 20260716 0 235.12 237.13 232.37 234.34 926100 234.34 down down correct
NALT.TO NBI Liquid Alternatives ETF 20260716 0 22.72 22.72 22.64 22.64 1100 22.64 down down correct
NANO.TO Nano One Materials Corp 20260716 0 0.68 0.69 0.66 0.68 98600 0.68
NCF.TO Northcliff Resources Ltd 20260716 0 0.285 0.3 0.275 0.28 59500 0.28 down up incorrect
NDIV.TO NBI Canadian Dividend Income ETF 20260716 0 43.08 43.08 43.08 43.08 0 43.005
NDM.TO Northern Dynasty Minerals Ltd 20260716 0 2.3 2.32 2.22 2.25 1362000 2.25 down down correct
NEO.TO Neo Performance Materials Inc 20260716 0 41.69 41.69 38.77 39.07 219400 39.07 down down correct
NEXT.TO NextSource Materials Inc 20260716 0 0.29 0.29 0.29 0.29 4400 0.29
NFI.TO NFI Group Inc 20260716 0 25.77 25.84 25.32 25.65 253300 25.65 down down correct
NG.TO NovaGold Resources Inc 20260716 0 7.88 7.88 7.41 7.46 475600 7.46 down down correct
NGPE.TO NBI Global Private Equity ETF 20260716 0 47.02 47.52 47.01 47.52 500 47.52 up up correct
NHYB.TO NBI High Yield Bond ETF 20260716 0 21.58 21.58 21.57 21.57 600 21.4693 down down correct
NINT.TO NBI Active International Equity ETF 20260716 0 28.71 28.71 28.71 28.71 0 28.71
NOA.TO North American Construction Group Ltd 20260716 0 18.86 18.92 18.5 18.68 63600 18.68 down down correct
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260716 0 51.44 51.44 51.44 51.44 0 51.44
NPI-PA.TO NPI-PA 20260716 0 25.13 25.13 25.13 25.13 300 25.13
NPI-PB.TO NPI-PB 20260716 0 22.74 22.74 22.74 22.74 0 22.74
NPI.TO Northland Power Inc 20260716 0 21.63 21.68 21.11 21.27 1089900 21.27 down down correct
NPK.TO Verde Agritech Plc 20260716 0 0.82 0.82 0.75 0.78 21200 0.78 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260716 0 27.37 27.4 27.32 27.39 3900 27.2806 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260716 0 28.86 29.01 28.85 29.01 9300 28.9704 up up correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260716 0 22.38 22.4 22.38 22.4 701 22.3446 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260716 0 22.59 22.62 22.53 22.62 1500 22.5547 up up correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260716 0 52.71 53.32 52.71 53.32 700 53.32 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260716 0 44.23 44.23 44.14 44.14 100 44.14 down down correct
NTR.TO Nutrien Ltd 20260716 0 93.98 94.96 93.19 94.27 974700 94.27 up up correct
NUAG.TO New Pacific Metals Corp 20260716 0 5.35 5.57 5.16 5.55 241500 5.55 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260716 0 21.08 21.13 21.08 21.13 1200 21.0492 up down incorrect
NUSA.TO NBI Active U.S. Equity ETF 20260716 0 52.59 52.59 52.59 52.59 600 52.59
NVO.TO Novo Resources Corp 20260716 0 0.06 0.065 0.06 0.06 88600 0.06
NWC.TO The North West Company Inc 20260716 0 50.7 51.67 50.7 51.58 112400 51.58 up up correct
NXE.TO NexGen Energy Ltd 20260716 0 12.71 12.71 12.335 12.44 1122200 12.44 down down correct
NXF-B.TO CI Energy Giants Covered Call ETF 20260716 0 8.79 8.79 8.79 8.79 0 8.79
NXF.TO CI Energy Giants Covered Call ETF 20260716 0 6.43 6.43 6.4 6.4 6500 6.4 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260716 0 8.22 8.37 8.19 8.35 171400 8.35 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260716 0 20.52 20.52 20.52 20.52 0 20.52
OBE.TO Obsidian Energy Ltd 20260716 0 12.71 12.89 12.44 12.47 159000 12.47 down down correct
OGC.TO OceanaGold Corporation 20260716 0 32.42 32.59 31.05 31.65 1690100 31.65 down down correct
OGD.TO Orbit Garant Drilling Inc 20260716 0 1.12 1.35 1.12 1.29 17200 1.29 up up correct
OGI.TO OrganiGram Holdings Inc 20260716 0 1.23 1.23 1.195 1.23 308500 1.23
OLA.TO Orla Mining Ltd 20260716 0 12.84 12.87 12.13 12.18 1205100 12.18 down down correct
OLY.TO Olympia Financial Group Inc 20260716 0 105.66 105.66 102.81 104.44 1900 103.9538 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260716 0 48.96 48.96 48.96 48.96 100 48.96
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260716 0 26.34 26.34 26.34 26.34 0 26.34
ONEQ.TO ONE Global Equity ETF 20260716 0 57.46 57.46 57.44 57.44 500 57.44 down down correct
ONEX.TO Onex Corporation 20260716 0 108.06 108.82 106.69 108.64 78900 108.64 up up correct
OR.TO Osisko Gold Royalties Ltd 20260716 0 39.81 39.81 39.04 39.42 566100 39.42 down down correct
ORV.TO Orvana Minerals Corp 20260716 0 1.91 1.91 1.8 1.82 99400 1.82 down down correct
OTEX.TO Open Text Corporation 20260716 0 32 33.31 31.61 32.89 762400 32.89 up down incorrect
OVV.TO Ovintiv Inc 20260716 0 79 80 79 79.3 128900 79.3 up up correct
PAAS.TO Pan American Silver Corp 20260716 0 59.65 60.12 58.39 58.98 657300 58.98 down down correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260716 0 18.73 18.73 18.69 18.69 1700 18.69 down down correct
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260716 0 16.35 16.36 16.35 16.36 1600 16.36 up up correct
PBH.TO Premium Brands Holdings Corporation 20260716 0 90.08 91.25 89.88 90.86 121000 90.86 up up correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260716 0 73.94 73.94 73.61 73.61 400 73.61 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260716 0 55.62 55.62 55.24 55.24 400 55.24 down down correct
PBL.TO Pollard Banknote Limited 20260716 0 17.55 17.8 17.5 17.75 8500 17.75 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260716 0 16.1 16.19 16.08 16.19 125561 16.19 up up correct
PCOR.TO PIMCO Managed Core Bond Pool 20260716 0 18.06 18.08 18.06 18.08 3500 18.08 up up correct
PD.TO Precision Drilling Corporation 20260716 0 114.95 116.85 114.36 115.14 48100 115.14 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260716 0 50.91 51 50.86 51 2400 51 up up correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260716 0 45.43 45.45 45.32 45.45 2300 45.45 up up correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260716 0 9.79 9.86 9.79 9.86 13000 9.86 up up correct
PDV-PA.TO PDV-PA 20260716 0 10.9 10.9 10.9 10.9 2501 10.9
PDV.TO Prime Dividend Corp 20260716 0 16.09 16.09 16.09 16.09 100 16.09
PET.TO Pet Valu Holdings Ltd 20260716 0 19.21 19.76 19.16 19.31 185300 19.31 up up correct
PEY.TO Peyto Exploration & Development Corp 20260716 0 24.22 24.37 24.03 24.3 558100 24.3 up up correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260716 0 29.33 29.45 29.33 29.45 1500 29.45 up up correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260716 0 10.03 10.08 10.02 10.03 86400 9.9739
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260716 0 19.48 19.5 19.48 19.49 1700 19.49 up up correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260716 0 22.79 22.8 22.72 22.77 4400 22.77 down down correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260716 0 16.51 16.51 16.47 16.48 46600 16.48 down down correct
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260716 0 9.29 9.3 9.29 9.3 1063 9.3 up up correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260716 0 7.17 7.2 7.17 7.18 2400 7.18 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260716 0 47.46 47.46 47.46 47.46 100 47.46
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260716 0 41.21 41.21 41.21 41.21 0 41.21
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260716 0 22.35 22.35 22.35 22.35 0 22.35
PHX.TO PHX Energy Services Corp 20260716 0 10.62 10.71 10.55 10.66 40900 10.66 up up correct
PHYS-U.TO PHYS-U 20260716 0 30.24 30.24 29.99 29.99 1960 29.99 down down correct
PHYS.TO Sprott Physical Gold Trust 20260716 0 42.32 42.51 42.08 42.16 85100 42.16 down down correct
PIC-A.TO Premium Income Corporation 20260716 0 11.18 11.2 11 11.19 84400 11.19 up down incorrect
PIC-PA.TO PIC-PA 20260716 0 16.25 16.26 16.19 16.25 48208 16.25
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260716 0 33.43 33.63 33.43 33.61 9900 33.61 up up correct
PIF.TO Polaris Infrastructure Inc 20260716 0 15.56 15.56 15.33 15.52 42100 15.52 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260716 0 22.98 22.98 22.98 22.98 0 22.98
PINV.TO Purpose Global Innovators Fund ETF 20260716 0 33.48 33.48 33.48 33.48 0 33.48
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260716 0 18.61 18.61 18.61 18.61 1200 18.5498
PLZ-UN.TO Plaza Retail REIT 20260716 0 5.17 5.23 5.16 5.2 166158 5.2 up up correct
PME.TO Sentry Select Primary Metals Corp 20260716 0 4.53 4.53 4.35 4.4 2000 4.4 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260716 0 19.74 19.76 19.74 19.74 4700 19.6413
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260716 0 17.97 17.97 17.94 17.95 174857 17.8597 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260716 0 28.12 28.12 28.12 28.12 0 28.12
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260716 0 18.71 18.71 18.71 18.71 0 18.642
PNC-A.TO Postmedia Network Canada Corp 20260716 0 0.85 0.85 0.85 0.85 0 0.85
PNC-B.TO Postmedia Network Canada Corp 20260716 0 0.89 0.89 0.89 0.89 0 0.89
PNE.TO Pine Cliff Energy Ltd 20260716 0 0.58 0.59 0.57 0.57 322500 0.57 down down correct
PNP.TO Pinetree Capital Ltd 20260716 0 9.75 9.83 9.75 9.81 300 9.81 up up correct
POU.TO Paramount Resources Ltd 20260716 0 28.98 28.98 28.51 28.72 280900 28.67 down down correct
POW-PA.TO POW-PA 20260716 0 24.96 25.17 24.96 25.17 1540 25.17 up up correct
POW-PB.TO POW-PB 20260716 0 24.2 24.23 24.19 24.23 735 24.23 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20260716 0 25.93 25.93 25.89 25.92 3454 25.92 down down correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260716 0 23.1 23.1 23.1 23.1 0 23.1
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260716 0 25.05 25.05 24.97 24.97 3017 24.97 down down correct
POW.TO Power Corporation of Canada 20260716 0 91.36 92.02 91.01 91.78 2159700 91.78 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260716 0 25.5 25.5 25.5 25.5 5000 25.5
PPL-PC.TO Pembina Pipeline Corporation 20260716 0 25.52 25.52 25.51 25.51 302 25.51 down down correct
PPL-PE.TO Pembina Pipeline Corporation 20260716 0 26.38 26.38 26.21 26.22 4330 26.22 down down correct
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260716 0 26.39 26.39 26.37 26.39 733 26.39
PPL-PFE.TO Pembina Pipeline Corporation 20260716 0 26.15 26.15 26.15 26.15 622 26.15
PPL-PG.TO Pembina Pipeline Corporation 20260716 0 26.16 26.2 26.16 26.2 7300 26.2 up up correct
PPL-PO.TO Pembina Pipeline Corporation 20260716 0 26.2 26.2 26.2 26.2 0 26.2
PPL-PQ.TO Pembina Pipeline Corporation 20260716 0 26.1 26.14 26.02 26.14 1600 26.14 up up correct
PPL.TO Pembina Pipeline Corporation 20260716 0 70.77 71.84 70.71 71.56 1363200 71.56 up up correct
PPR.TO Prairie Provident Resources Inc 20260716 0 0.365 0.365 0.365 0.365 0 0.365
PPTA.TO Midas Gold Corp. 20260716 0 25.41 25.44 23.91 24.12 134500 24.12 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260716 0 10.46 10.46 10.46 10.46 300 10.46
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260716 0 39.11 39.21 39.11 39.21 2900 39.21 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260716 0 10.6 10.61 10.6 10.61 17700 10.61 up up correct
PRM-PA.TO Big Pharma Split Corp 20260716 0 10.2 10.2 10.2 10.2 0 10.2
PRM.TO Big Pharma Split Corp 20260716 0 13.91 13.91 13.91 13.91 0 13.91
PRN.TO Profound Medical Corp 20260716 0 9.75 10.1 9.5 9.54 17300 9.54 down down correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260716 0 20.35 20.35 20.35 20.35 0 20.35
PRQ.TO Petrus Resources Ltd 20260716 0 1.7 1.71 1.68 1.7 35900 1.7
PRU.TO Perseus Mining Limited 20260716 0 4.56 4.64 4.56 4.64 3500 4.64 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260716 0 7.16 7.21 7.16 7.19 55000 7.19 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260716 0 50.06 50.07 50.06 50.065 51081 50.065 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260716 0 18.09 18.1 18.08 18.1 4500 18.1 up up correct
PSD.TO Pulse Seismic Inc 20260716 0 3.37 3.37 3.2 3.23 31800 3.23 down down correct
PSI.TO Pason Systems Inc 20260716 0 12.75 12.79 12.64 12.74 683890 12.74 down down correct
PSK.TO PrairieSky Royalty Ltd 20260716 0 33.93 34.97 33.795 34.3 470200 34.3 up up correct
PSLV-U.TO PSLV-U 20260716 0 17.89 17.89 17.82 17.84 1860 17.84 down down correct
PSLV.TO Sprott Physical Silver Trust 20260716 0 25.38 25.46 24.98 25.13 207700 25.13 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260716 0 100.2 100.2 100.19 100.19 15700 100.19 down down correct
PTB.TO Invesco Tactical Bond ETF 20260716 0 15.95 15.95 15.92 15.94 602 15.94 down down correct
PTM.TO Platinum Group Metals Ltd 20260716 0 1.8 1.8 1.73 1.74 101900 1.74 down down correct
PVS-PH.TO Partners Value Split Corp 20260716 0 25.06 25.06 25.05 25.05 1300 25.05 down down correct
PWF-PA.TO Power Financial Corporation 20260716 0 14.6 14.71 14.6 14.71 4100 14.5144 up up correct
PWF-PE.TO Power Financial Corporation 20260716 0 24.63 24.68 24.63 24.68 333 24.68 up up correct
PWF-PF.TO Power Financial Corporation 20260716 0 23.44 23.44 23.44 23.44 1410 23.44
PWF-PH.TO PWF-PH 20260716 0 25.22 25.22 25.2 25.2 600 25.2 down down correct
PWF-PK.TO Power Financial Corporation 20260716 0 22.17 22.36 22.16 22.35 5640 22.35 up up correct
PWF-PL.TO Power Financial Corporation 20260716 0 22.88 23.01 22.88 22.99 1833 22.99 up up correct
PWF-PO.TO Power Financial Corporation 20260716 0 25.18 25.2 25.18 25.19 2100 25.19 up up correct
PWF-PP.TO Power Financial Corporation 20260716 0 21.25 21.48 21.25 21.35 4200 21.35 up up correct
PWF-PR.TO Power Financial Corporation 20260716 0 24.64 24.64 24.6 24.6 4800 24.6 down down correct
PWF-PS.TO Power Financial Corporation 20260716 0 21.77 21.92 21.77 21.83 1900 21.83 up up correct
PWF-PT.TO Power Financial Corporation 20260716 0 25.06 25.06 25 25 1800 25 down down correct
PWF-PZ.TO Power Financial Corporation 20260716 0 23.01 23.15 23.01 23.09 900 23.09 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260716 0 63.98 64.24 63.98 64.21 2200 64.21 up down incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260716 0 66.49 66.49 66.49 66.49 0 66.49
PXT.TO Parex Resources Inc 20260716 0 23.35 23.59 22.88 23.14 654200 23.14 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260716 0 82.74 82.75 82.74 82.75 2300 82.75 up up correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260716 0 19.55 19.55 19.55 19.55 0 19.55
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260716 0 19 19 19 19 0 19
PYF.TO Purpose Premium Yield Fund Series ETF 20260716 0 16.6 16.69 16.6 16.6 6000 16.6
PYR.TO PyroGenesis Canada Inc. 20260716 0 0.205 0.205 0.19 0.19 288100 0.19 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260716 0 12.75 12.92 12.73 12.77 58800 12.77 up up correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260716 0 33.45 33.45 33.45 33.45 0 33.45
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260716 0 47.77 47.77 47.77 47.77 100 47.77
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260716 0 243.53 243.56 243.53 243.56 300 243.56 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260716 0 92.8 92.8 92.8 92.8 900 92.8
QBR-A.TO Quebecor Inc 20260716 0 66.7 66.7 66.7 66.7 0 66.7
QBR-B.TO Quebecor Inc 20260716 0 66.56 67.76 66.56 67.1 669500 67.1 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260716 0 58.45 58.5 57.71 57.71 1019 57.71 down down correct
QBTC.TO Bitcoin Fund Unit 20260716 0 82.01 82.01 80.25 80.25 2600 80.25 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260716 0 12.33 12.33 12.33 12.33 200 12.33
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260716 0 213.05 213.05 213.05 213.05 600 213.05
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260716 0 24.17 24.17 24.17 24.17 500 24.17
QCN.TO Mackenzie Canadian Equity Index ETF 20260716 0 215.75 216 215.54 215.98 2000 215.98 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260716 0 161.48 161.48 161.48 161.48 100 161.48
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260716 0 86.44 86.44 86.44 86.44 100 86.44
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260716 0 174.61 174.61 174.6 174.6 211 174.6 down down correct
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260716 0 79.47 79.49 79.47 79.49 300 79.49 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260716 0 79.55 79.55 79.55 79.55 0 79.55
QEC.TO Questerre Energy Corporation 20260716 0 0.24 0.24 0.24 0.24 4500 0.24
QETH-UN.TO The Ether Fund 20260716 0 40.26 40.26 39.57 39.58 900 39.58 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260716 0 80.69 80.69 80.69 80.69 0 80.69
QINF.TO Mackenzie Global Infrastructure Index ETF 20260716 0 176.4 176.4 175.98 176.19 2200 176.19 down down correct
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260716 0 225.6 225.6 221.68 222.64 7300 222.64 down down correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260716 0 36.1 36.1 36.1 36.1 0 36.1
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260716 0 32.05 32.05 32.05 32.05 0 32.05
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260716 0 127.78 127.78 127.78 127.78 0 127.78
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260716 0 99.62 99.62 99.62 99.62 200 99.62
QSP-UN.TO Restaurant Brands International Limited Partnership 20260716 0 101.57 101.57 101.57 101.57 0 101.57
QSR.TO Restaurant Brands International Inc 20260716 0 104.81 108.65 104.81 108.29 745600 108.29 up up correct
QTRH.TO Quarterhill Inc 20260716 0 2.65 2.74 2.65 2.71 516200 2.71 up up correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260716 0 79.23 79.23 79.23 79.23 0 79.23
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260716 0 83.18 83.18 83.18 83.18 0 83.18
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260716 0 305.15 306.39 305.04 305.04 1400 305.04 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260716 0 20.91 20.96 20.91 20.96 1700 20.96 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260716 0 157.1 160.66 156.46 158.89 190400 158.89 up up correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260716 0 52.67 52.69 52.11 52.44 55000 52.316 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260716 0 18.67 18.67 18.65 18.65 9900 18.5868 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20260716 0 32.75 32.76 32.64 32.7 19500 32.7 down up incorrect
RBY.TO Rubellite Energy Inc. 20260716 0 3.69 3.84 3.66 3.8 110800 3.8 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260716 0 41.66 41.79 41.66 41.78 6300 41.6845 up up correct
RCH.TO Richelieu Hardware Ltd 20260716 0 36.83 37.48 36.67 36.88 150496 36.7169 up down incorrect
RCI-A.TO Rogers Communications Inc 20260716 0 49.22 49.99 49.22 49.99 1500 49.99 up up correct
RCI-B.TO Rogers Communications Inc 20260716 0 47.73 49.2 47.72 48.89 1823600 48.89 up up correct
REAL.TO Real Matters Inc 20260716 0 5.09 5.15 5.09 5.14 4700 5.14 up up correct
REI-UN.TO RioCan Real Estate Investment Trust 20260716 0 22.56 22.975 22.56 22.94 441155 22.94 up up correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260716 0 39.46 39.74 39.46 39.63 3000 39.5146 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260716 0 41.44 41.56 41.44 41.48 1000 41.3648 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260716 0 17.67 17.67 17.67 17.67 0 17.6109
RIIN.TO Russell Investments Global Infrastructure Pool 20260716 0 24.3 24.45 24.29 24.45 1974 24.3677 up up correct
RIRA.TO Russell Investments Real Assets 20260716 0 21.34 21.35 21.34 21.35 1200 21.2806 up up correct
RIT.TO CI Canadian REIT ETF 20260716 0 18.47 18.68 18.47 18.68 1500 18.68 up up correct
ROOT.TO Roots Corporation 20260716 0 3.33 3.41 3.31 3.32 77200 3.32 down down correct
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260716 0 27.64 27.64 27.64 27.64 416 27.64
RPD.TO RBC Quant European Dividend Leaders ETF 20260716 0 38.8 39.03 38.8 39.03 500 38.9143 up down incorrect
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260716 0 37.21 37.21 37.21 37.21 0 37.1055
RPF.TO RBC Canadian Preferred Share ETF 20260716 0 25.85 25.9 25.85 25.89 3600 25.7807 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260716 0 18.82 18.83 18.82 18.82 5473 18.77
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260716 0 18.29 18.3 18.28 18.29 17166 18.23
RS-PA.TO Real Estate & E-Comm Split Corp 20260716 0 10.34 10.35 10.3 10.3 27501 10.3 down up incorrect
RS.TO Real Estate & E-Commerce Split Corp 20260716 0 10.69 10.75 10.6 10.69 31700 10.69
RSI.TO Rogers Sugar Inc 20260716 0 6.96 7.1 6.96 7.07 350200 7.07 up up correct
RTG.TO RTG Mining Inc 20260716 0 0.04 0.04 0.04 0.04 116000 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260716 0 22.02 22.02 22.02 22.02 600 21.9948
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260716 0 30.9 31.04 30.9 30.91 5800 30.8747 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260716 0 30.21 30.21 30.21 30.21 200 30.1645
RUS.TO Russel Metals Inc 20260716 0 68.19 69.9 68.12 69.68 224000 69.68 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260716 0 21.76 21.76 21.75 21.75 1100 21.665 down down correct
RVX.TO Resverlogix Corp 20260716 0 0.1 0.1 0.1 0.1 1900 0.1
RY-PS.TO Royal Bank of Canada 20260716 0 26.91 27.09 26.91 27.07 3219 27.07 up down incorrect
RY.TO Royal Bank of Canada 20260716 0 305.65 306.38 302.26 303.16 3483200 303.16 down down correct
S.TO Sherritt International Corporation 20260716 0 0.15 0.16 0.13 0.14 788400 0.14 down down correct
SAM.TO Starcore International Mines Ltd 20260716 0 0.42 0.43 0.4 0.4 104400 0.4 down down correct
SAP.TO Saputo Inc 20260716 0 41.39 42.99 41.39 42.93 794200 42.93 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260716 0 0.19 0.2 0.19 0.2 6500 0.2 up up correct
SBC-PA.TO SBC-PA 20260716 0 10.31 10.33 10.3 10.31 120726 10.31
SBC.TO Brompton Split Banc Corp 20260716 0 17.5901 17.72 17.42 17.61 42550 15.313 up down incorrect
SBI.TO Serabi Gold plc 20260716 0 5.28 5.38 5.25 5.31 5600 5.31 up down incorrect
SBT-B.TO Purpose Silver Bullion Fund 20260716 0 41.26 41.38 41.2 41.2 3400 41.2 down up incorrect
SBT-U.TO Purpose Silver Bullion Fund 20260716 0 29.52 29.52 29.51 29.52 400 29.52
SBT.TO Purpose Silver Bullion Fund 20260716 0 27.55 27.55 27.27 27.27 4900 27.27 down down correct
SCR.TO Score Media and Gaming Inc 20260716 0 39.44 39.74 38.85 39.22 481006 39.22 down down correct
SDE.TO Spartan Delta Corp. 20260716 0 11.51 11.79 11.38 11.53 518300 11.53 up up correct
SEA.TO Seabridge Gold Inc 20260716 0 34.86 34.86 33.7 34.38 51400 34.38 down down correct
SEC.TO Senvest Capital Inc 20260716 0 405.5 405.5 405.5 405.5 0 405.5
SES.TO Secure Energy Services Inc 20260716 0 22.71 23.59 22.7 23.36 431000 23.36 up up correct
SFC.TO Sagicor Financial Company Ltd 20260716 0 8.55 8.67 8.46 8.56 142700 8.56 up up correct
SFD.TO NXT Energy Solutions Inc 20260716 0 0.39 0.39 0.39 0.39 0 0.39
SFI.TO Solution Financial Inc. 20260716 0 0.275 0.275 0.275 0.275 11500 0.275
SGR-U.TO Slate Grocery REIT 20260716 0 12.48 12.48 12.44 12.44 1531 12.44 down down correct
SGR-UN.TO Slate Grocery REIT 20260716 0 17.27 17.57 17.26 17.55 82900 17.55 up up correct
SGY.TO Surge Energy Inc 20260716 0 9.37 9.43 9.28 9.35 653800 9.35 down down correct
SHLE.TO Source Energy Services Ltd 20260716 0 12.89 13.21 12.77 12.77 13400 12.77 down down correct
SHOP.TO Shopify Inc 20260716 0 174.46 179.68 170.8 175.76 1674200 175.76 up up correct
SIA.TO Sienna Senior Living Inc 20260716 0 23 23.38 23 23.22 199200 23.22 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260716 0 16.75 16.75 16.75 16.75 0 16.75
SII.TO Sprott Inc 20260716 0 147.07 148.48 144.96 147.36 63800 147.36 up up correct
SIS.TO Savaria Corporation 20260716 0 31.44 31.95 31.29 31.57 159700 31.57 up down incorrect
SJ.TO Stella-Jones Inc 20260716 0 79.07 80.29 78.89 79.44 160200 79.44 up up correct
SKE.TO Skeena Resources Limited 20260716 0 37.7 38.05 35.01 35.52 890200 35.52 down down correct
SKYY.TO First Trust Cloud Computing ETF 20260716 0 33.7 33.7 33.7 33.7 0 33.7
SLF-PC.TO Sun Life Financial Inc 20260716 0 21.9 21.9 21.8 21.8 2150 21.8 down down correct
SLF-PD.TO Sun Life Financial Inc 20260716 0 22 22 21.99 22 900 22
SLF-PE.TO Sun Life Financial Inc 20260716 0 21.99 21.99 21.97 21.97 300 21.97 down up incorrect
SLF-PG.TO Sun Life Financial Inc 20260716 0 21.21 21.39 21.21 21.39 900 21.39 up up correct
SLF-PH.TO Sun Life Financial Inc 20260716 0 24.7 24.8 24.7 24.8 900 24.8 up up correct
SLF-PJ.TO Sun Life Financial Inc 20260716 0 19.9 19.9 19.9 19.9 0 19.9
SLF-PK.TO Sun Life Financial Inc 20260716 0 24.5 24.5 24.25 24.25 1800 24.25 down down correct
SLF.TO Sun Life Financial Inc 20260716 0 113.97 115.13 113.67 114.68 1732000 114.68 up up correct
SLR.TO Solitario Zinc Corp 20260716 0 1.08 1.08 1.06 1.07 9900 1.07 down down correct
SLS.TO Solaris Resources Inc 20260716 0 10.26 10.43 10.02 10.17 543800 10.17 down down correct
SPB.TO Superior Plus Corp 20260716 0 7.95 8.03 7.85 8.02 428400 8.02 up up correct
SPPP-U.TO SPPP-U 20260716 0 13.26 13.26 13 13 5000 13 down down correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260716 0 18.42 18.56 18.16 18.2 3900 18.2 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260716 0 30.15 30.43 30.09 30.35 175600 30.35 up up correct
SRV-UN.TO SIR Royalty Income Fund 20260716 0 16.1 16.1 16.04 16.1 3715 15.995
SSRM.TO SSR Mining Inc 20260716 0 37.17 37.35 36.09 36.36 318500 36.36 down down correct
STGO.TO Steppe Gold Ltd 20260716 0 1.25 1.25 1.18 1.2 211900 1.2 down down correct
STN.TO Stantec Inc 20260716 0 97.39 100.04 96.71 98.98 581400 98.98 up up correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260716 0 24.97 25.64 24.97 25.64 5300 25.64 up up correct
SU.TO Suncor Energy Inc 20260716 0 85.35 86.1 84.87 85.29 3137400 85.29 down down correct
SUN104.TO Sun Life Mfs International Value A 20260716 0 37.0685 37.1899 37.0685 37.0685 0 37.0685
SVB.TO Silver Bull Resources Inc 20260716 0 0.14 0.14 0.14 0.14 49100 0.14
SVM.TO Silvercorp Metals Inc 20260716 0 12.79 12.8 12.14 12.41 1458900 12.41 down up incorrect
SVR-C.TO iShares Silver Bullion ETF 20260716 0 29.74 29.74 29.3 29.4 5200 29.4 down up incorrect
SVR.TO iShares Silver Bullion ETF 20260716 0 25.73 25.95 25.35 25.49 61800 25.49 down down correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260716 0 5.57 5.7 5.57 5.7 5200 5.7 up up correct
SXP.TO Supremex Inc 20260716 0 3.6 3.6 3.58 3.58 2500 3.58 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260716 0 20.01 20.01 20.01 20.01 0 20.01
SYZ.TO Sylogist Ltd. 20260716 0 3.52 3.53 3.49 3.53 3100 3.53 up up correct
T.TO TELUS Corporation 20260716 0 14.6 14.98 14.6 14.86 7370400 14.86 up up correct
TA-PD.TO TransAlta Corporation 20260716 0 21.51 21.51 21.41 21.5 3073 21.5 down up incorrect
TA-PE.TO TA-PE 20260716 0 20.69 20.69 20.69 20.69 0 20.69
TA-PF.TO TA-PF 20260716 0 25.22 25.22 25.06 25.12 3507 25.12 down up incorrect
TA-PH.TO TA-PH 20260716 0 26 26.01 25.98 26 2200 26
TA-PJ.TO TransAlta Corporation 20260716 0 26.46 26.47 26.42 26.43 2739 26.43 down down correct
TA.TO TransAlta Corporation 20260716 0 19.14 19.14 18.47 18.59 2694100 18.59 down down correct
TBL.TO Taiga Building Products Ltd 20260716 0 3.61 3.73 3.61 3.73 500 3.73 up up correct
TC.TO Tucows Inc 20260716 0 15.11 15.11 13.8 14.01 7500 14.01 down down correct
TCL-A.TO Transcontinental Inc 20260716 0 5.55 5.7 5.55 5.63 341500 5.63 up up correct
TCL-B.TO Transcontinental Inc 20260716 0 7.01 7.01 7.01 7.01 0 7.01
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260716 0 110.97 110.97 110.97 110.97 0 110.97
TCLV.TO TD Q Canadian Low Volatility ETF 20260716 0 28.67 28.79 28.63 28.75 1900 28.75 up up correct
TCS.TO Tecsys Inc 20260716 0 33.56 33.57 33 33 2600 33 down down correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260716 0 14.83 14.83 14.8 14.83 34100 14.83
TCW.TO Trican Well Service Ltd 20260716 0 6.62 6.67 6.52 6.57 445300 6.57 down down correct
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260716 0 25.47 25.47 25.45 25.45 625 25.45 down down correct
TD-PFI.TO The Toronto-Dominion Bank 20260716 0 25.82 26.08 25.82 26.08 2400 26.08 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260716 0 25.76 25.85 25.75 25.77 3788 25.77 up up correct
TD.TO The Toronto-Dominion Bank 20260716 0 174.75 174.95 172.44 174.06 7018400 174.06 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260716 0 12.87 12.89 12.85 12.88 60100 12.88 up up correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260716 0 19.91 19.93 19.9 19.93 2200 19.93 up up correct
TEC.TO TD Global Technology Leaders Index ETF 20260716 0 60.89 60.89 60.03 60.3 86500 60.3 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260716 0 21.02 21.07 20.68 20.72 3200 20.72 down down correct
TECK-A.TO Teck Resources Limited 20260716 0 80 80.09 79.07 79.37 6685 79.37 down down correct
TECK-B.TO Teck Resources Limited 20260716 0 79.68 79.79 78.28 78.42 914441 78.42 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260716 0 9.73 9.78 9.73 9.78 62000 9.78 up up correct
TF.TO Timbercreek Financial Corp 20260716 0 6.38 6.48 6.38 6.46 192300 6.46 up up correct
TFII.TO TFI International Inc 20260716 0 212.11 221.48 211.98 220.45 343600 220.45 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260716 0 33.07 33.07 32.53 32.63 275900 32.63 down down correct
TGFI.TO TD Active Global Income ETF 20260716 0 19.9 19.93 19.9 19.93 800 19.93 up up correct
TGGR.TO TD Active Global Equity Growth ETF 20260716 0 34.44 34.62 34.43 34.43 1900 34.43 down down correct
TGO.TO TeraGo Inc 20260716 0 1.26 1.37 1.26 1.37 38500 1.37 up down incorrect
TGRE.TO TD Active Global Real Estate Equity ETF 20260716 0 16.02 16.02 15.99 15.99 800 15.99 down up incorrect
THE.TO TD International Equity CAD Hedged Index ETF 20260716 0 33.02 33.27 33.02 33.12 5900 33.12 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260716 0 48.78 48.78 48.5 48.5 2700 48.5 down down correct
TI.TO Titan Mining Corporation 20260716 0 3.1 3.1 2.85 2.87 184500 2.87 down down correct
TIH.TO Toromont Industries Ltd 20260716 0 231.25 233.35 229.46 230.91 150190 230.91 down down correct
TILV.TO TD Q International Low Volatility ETF 20260716 0 21.05 21.16 21.05 21.14 2300 21.14 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260716 0 26.43 26.48 26.38 26.45 47100 26.45 up up correct
TKO.TO Taseko Mines Limited 20260716 0 10.21 10.21 9.54 9.69 1328800 9.69 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20260716 0 33.74 33.74 32.68 32.69 6900 32.69 down down correct
TLG.TO Troilus Gold Corp 20260716 0 1.61 1.63 1.52 1.54 1319100 1.54 down down correct
TLO.TO Talon Metals Corp 20260716 0 5.62 5.71 5.26 5.28 447450 5.28 down down correct
TLRY.TO Tilray Inc 20260716 0 6.13 6.2 6.07 6.11 364544 6.11 down down correct
TMQ.TO Trilogy Metals Inc 20260716 0 4.31 4.31 4.07 4.16 260900 4.16 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260716 0 8.7 8.77 8.7 8.75 24700 8.75 up up correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260716 0 29.31 29.35 29.18 29.25 71943 29.25 down down correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260716 0 17.35 17.41 17.35 17.38 10703 17.38 up up correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260716 0 22.53 22.55 22.46 22.51 62958 22.51 down down correct
TOT.TO Total Energy Services Inc 20260716 0 23.42 23.68 22.86 23.19 66400 23.19 down down correct
TOU.TO Tourmaline Oil Corp 20260716 0 61.78 62.42 61.62 62.39 2450600 62.39 up up correct
TOY.TO Spin Master Corp 20260716 0 21.83 22.71 21.76 22.54 254500 22.54 up up correct
TPE.TO TD International Equity Index ETF 20260716 0 30.26 30.47 30.25 30.38 38500 30.38 up up correct
TPRF.TO TD Active Preferred Share ETF 20260716 0 13.1 13.16 13.1 13.13 16300 13.13 up up correct
TPU.TO TD U.S. Equity Index ETF 20260716 0 60.37 60.53 60.06 60.26 73500 60.26 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260716 0 29.16 29.28 29.03 29.25 159300 29.25 up up correct
TQGD.TO TD Q Global Dividend ETF 20260716 0 26.25 26.35 26.09 26.34 32000 26.34 up up correct
TQGM.TO TD Q Global Multifactor ETF 20260716 0 26.24 26.24 26.24 26.24 0 26.24
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260716 0 30.04 30.1 29.91 29.99 8000 29.99 down down correct
TRI-PB.TO Thomson Reuters Corp 20260716 0 14.55 14.55 14.5 14.5 3100 14.5 down down correct
TRI.TO Thomson Reuters Corporation 20260716 0 135.97 141.99 135.97 138.73 811816 138.73 up up correct
TRP-PA.TO TC Energy Corporation 20260716 0 22.77 22.77 22.7 22.73 1300 22.73 down down correct
TRP-PB.TO TC Energy Corporation 20260716 0 19.84 19.85 19.84 19.85 2100 19.85 up up correct
TRP-PC.TO TC Energy Corporation 20260716 0 20.9 20.9 20.85 20.86 1300 20.86 down down correct
TRP-PD.TO TRP-PD 20260716 0 25.23 25.35 25.23 25.3 6364 25.3 up up correct
TRP-PE.TO TRP-PE 20260716 0 24.51 24.51 24.43 24.43 2700 24.43 down down correct
TRP-PF.TO TC Energy Corporation 20260716 0 21.59 21.59 21.59 21.59 0 21.59
TRP.TO TC Energy Corporation 20260716 0 96.95 98.45 95.91 98.31 2611700 98.31 up up correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260716 0 32.86 32.86 32.86 32.86 0 32.86
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260716 0 36.11 36.11 36.11 36.11 0 36.11
TRZ.TO Transat A.T. Inc 20260716 0 2.34 2.34 2.31 2.31 48700 2.31 down down correct
TSK.TO Talisker Resources Ltd 20260716 0 1.1 1.1 1.045 1.05 294400 1.05 down down correct
TSL.TO Tree Island Steel Ltd 20260716 0 2.3 2.33 2.11 2.14 16500 2.14 down down correct
TSU.TO Trisura Group Ltd 20260716 0 44.68 44.68 43.79 44.02 114600 44.02 down down correct
TTP.TO TD Canadian Equity Index ETF 20260716 0 40.56 40.7 40.4 40.6 39200 40.6 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260716 0 36.59 36.71 36.15 36.26 21600 36.26 down down correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260716 0 20.3 20.36 20.26 20.36 2700 20.36 up up correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260716 0 106.96 106.99 106.96 106.99 1600 106.99 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260716 0 23.81 23.87 23.81 23.87 1400 23.87 up up correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260716 0 10.03 10.03 10.03 10.03 900 10.03
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260716 0 14.43 14.47 14.43 14.45 4100 14.45 up down incorrect
TVA-B.TO TVA Group Inc 20260716 0 2.29 2.41 2.29 2.35 22600 2.35 up up correct
TVE.TO Tamarack Valley Energy Ltd 20260716 0 13 13.05 12.66 12.84 1423600 12.84 down down correct
TVK.TO TerraVest Industries Inc 20260716 0 116.94 118.21 114.09 116.54 52800 116.54 down down correct
TWC.TO TWC Enterprises Limited 20260716 0 27 27 27 27 500 27
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260716 0 18.48 19.2 18.48 19 12800 19 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260716 0 34.83 34.83 34.13 34.13 2987 34.13 down down correct
TXF.TO CI Tech Giants Covered Call ETF 20260716 0 26.13 26.25 25.7 25.83 46800 25.83 down down correct
TXG.TO Torex Gold Resources Inc 20260716 0 53.63 54.26 52.13 53.21 387200 53.21 down down correct
TXP.TO Touchstone Exploration Inc 20260716 0 0.14 0.14 0.14 0.14 296200 0.14
U-U.TO Sprott Physical Uranium Trust 20260716 0 18.9 18.98 18.45 18.49 7400 18.49 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260716 0 17.64 17.64 17.64 17.64 0 17.64
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260716 0 18.64 18.64 18.64 18.64 0 18.64
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260716 0 16.63 16.65 16.62 16.65 6700 16.65 up up correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260716 0 39.81 39.81 39.81 39.81 0 39.81
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260716 0 52.63 52.63 52.63 52.63 359 52.63
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260716 0 27.65 27.65 27.65 27.65 0 27.65
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260716 0 47.69 47.69 47.69 47.69 400 47.69
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260716 0 36.35 36.35 36.35 36.35 0 36.35
UNC.TO United Corporations Limited 20260716 0 15 15 14.91 14.91 1000 14.91 down down correct
UNI.TO Unisync Corp 20260716 0 2.36 2.36 2.29 2.33 4900 2.33 down down correct
URB-A.TO Urbana Corporation 20260716 0 8.51 8.55 8.48 8.48 9200 8.48 down up incorrect
URB.TO Urbana Corporation 20260716 0 8.75 8.75 8.75 8.75 300 8.75
URE.TO Ur-Energy Inc 20260716 0 1.83 1.83 1.73 1.76 249700 1.76 down down correct
USA.TO Americas Gold and Silver Corporation 20260716 0 5.49 5.49 5.16 5.25 941800 5.25 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260716 0 59.26 59.28 58.76 59.03 10300 59.03 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260716 0 22.78 22.86 22.78 22.85 238100 22.85 up up correct
VALT-U.TO CI Gold Bullion Fund 20260716 0 39.6 39.63 39.6 39.62 2200 39.62 up up correct
VALT.TO CI Gold Bullion Fund 20260716 0 48.1 48.1 47.5 47.6 5400 47.6 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260716 0 39.48 39.55 39.38 39.49 158400 39.49 up up correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260716 0 24.1 24.14 24.1 24.13 16600 24.13 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260716 0 76.31 76.63 76 76.46 16700 76.46 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260716 0 27.35 27.36 27.34 27.36 25500 27.36 up up correct
VCM.TO Vecima Networks Inc 20260716 0 12.56 12.74 12.51 12.74 1000 12.74 up up correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260716 0 71.73 72.03 71.46 71.82 132300 71.82 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260716 0 32.8 32.84 32.73 32.81 35300 32.81 up up correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260716 0 61.82 62 61.73 61.78 7700 61.78 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260716 0 79 79.2 78.55 79.01 302000 78.833 up up correct
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260716 0 48.19 48.47 48.15 48.41 51300 48.41 up up correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260716 0 49.6 49.78 49.45 49.64 73300 49.64 up up correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260716 0 77.5 77.84 77.35 77.46 9000 77.46 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260716 0 60.96 61.2 60.78 61 501000 61 up up correct
VET.TO Vermilion Energy Inc 20260716 0 13.8 13.82 13.56 13.6 959400 13.6 down down correct
VFV.TO Vanguard S&P 500 Index ETF 20260716 0 187.75 188.38 186.99 187.63 209100 187.63 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260716 0 113.19 114.32 113.19 114.32 6900 114.32 up up correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260716 0 75.47 75.47 75.28 75.28 1200 75.28 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260716 0 47.18 47.335 47.08 47.22 224800 47.22 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260716 0 22.14 22.2 22.14 22.2 1000 22.2 up up correct
VGZ.TO Vista Gold Corp 20260716 0 2.24 2.24 2.14 2.17 58900 2.17 down down correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260716 0 53.98 54.23 53.87 53.92 43900 53.92 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260716 0 46.73 47.04 46.65 47 22100 47 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260716 0 49.01 49.27 48.84 49.03 223200 49.03 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260716 0 20.08 20.16 20.06 20.15 36800 20.15 up up correct
VLE.TO Valeura Energy Inc 20260716 0 11.25 11.27 11.08 11.13 385000 11.13 down down correct
VLN.TO Velan Inc 20260716 0 16.76 16.76 16.76 16.76 100 16.76
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260716 0 93.87 93.9 92.45 92.66 7600 92.66 down down correct
VNP.TO 5N Plus Inc 20260716 0 35.91 35.91 32.45 33.4 1412000 33.4 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260716 0 33.77 34.15 33.77 34.06 6700 33.986 up up correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260716 0 27.07 27.14 27.07 27.13 2800 27.13 up up correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260716 0 23.32 23.34 23.31 23.33 115700 23.33 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260716 0 24.14 24.16 24.13 24.16 143000 24.16 up up correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260716 0 118.49 118.7 117.73 118.04 36000 118.04 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260716 0 141.58 141.99 141 141.36 24700 141.36 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260716 0 127.64 127.9 126.97 127.34 4700 127.34 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260716 0 72.01 73.04 72.01 72.91 21300 72.91 up up correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260716 0 42.3 42.4 42.3 42.4 1100 42.4 up up correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260716 0 83.58 83.75 83.21 83.25 45300 83.25 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260716 0 48.48 48.76 48.48 48.615 800 48.615 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260716 0 53.1 53.17 52.99 53.07 9000 53.07 down down correct
WCM-A.TO Wilmington Capital Management Inc 20260716 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260716 0 240.13 246.38 240.13 244.8 383900 244.8 up up correct
WCP.TO Whitecap Resources Inc 20260716 0 15.71 15.75 15.55 15.66 3914300 15.66 down down correct
WDO.TO Wesdome Gold Mines Ltd 20260716 0 24.8 24.87 23.95 24.3 634100 24.3 down down correct
WEED.TO Canopy Growth Corporation 20260716 0 1.34 1.35 1.3 1.31 917900 1.31 down down correct
WEF.TO Western Forest Products Inc 20260716 0 18.04 18.66 18.04 18.52 26500 18.52 up up correct
WELL.TO WELL Health Technologies Corp 20260716 0 4.27 4.31 4.19 4.24 1159600 4.24 down down correct
WFC.TO Wall Financial Corporation 20260716 0 18.2 18.2 18.2 18.2 0 18.2
WFG.TO West Fraser Timber Co Ltd 20260716 0 100.39 103.04 100.33 100.71 106700 100.71 up up correct
WILD.TO WildBrain Ltd 20260716 0 1.28 1.29 1.27 1.29 99100 1.29 up up correct
WJX.TO Wajax Corporation 20260716 0 33.63 34.14 33.52 33.97 59400 33.97 up up correct
WM.TO Wallbridge Mining Company Limited 20260716 0 0.09 0.09 0.09 0.09 960800 0.09
WN-PC.TO George Weston Limited 20260716 0 24 24.12 24 24 2400 24
WN-PD.TO George Weston Limited 20260716 0 23.95 23.97 23.95 23.97 14220 23.97 up up correct
WN-PE.TO George Weston Limited 20260716 0 22.41 22.5 22.41 22.5 1233 22.5 up up correct
WN.TO George Weston Limited 20260716 0 101.03 103.22 100.92 103.12 317000 103.12 up up correct
WPK.TO Winpak Ltd 20260716 0 44.62 45.07 44.12 44.9 70000 44.9 up up correct
WPM.TO Wheaton Precious Metals Corp 20260716 0 149.99 150.07 144.29 146.48 649300 146.48 down down correct
WPRT.TO Westport Fuel Systems Inc 20260716 0 2.64 2.67 2.64 2.65 1100 2.65 up up correct
WRG.TO Western Energy Services Corp 20260716 0 3.18 3.4 3.08 3.39 2400 3.39 up up correct
WRN.TO Western Copper and Gold Corporation 20260716 0 2.97 2.97 2.87 2.92 539000 2.92 down up incorrect
WRX.TO Western Resources Corp 20260716 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260716 0 175.02 183.9 175 183.12 717600 183.12 up down incorrect
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260716 0 34.51 34.56 34.34 34.49 5100 34.49 down up incorrect
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260716 0 50.61 50.88 50.605 50.87 2600 50.87 up down incorrect
WTE.TO Westshore Terminals Investment Corporation 20260716 0 40.79 41.74 40.76 41.32 49400 41.32 up down incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20260716 0 50.38 50.38 49.69 49.86 14800 49.86 down up incorrect
X.TO TMX Group Limited 20260716 0 50.54 50.68 49.92 50.25 529100 50.25 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260716 0 38.07 38.07 38.06 38.06 610 38.06 down down correct
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260716 0 32.33 32.36 32.33 32.36 5000 32.36 up up correct
XAU.TO Goldmoney Inc 20260716 0 14.54 14.7 14.51 14.55 8200 14.55 up up correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260716 0 41.93 41.93 41.72 41.72 700 41.72 down down correct
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260716 0 58.03 58.19 57.8 57.98 62200 57.98 down down correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260716 0 35.73 35.78 35.65 35.73 45600 35.73
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260716 0 27.97 28.03 27.94 28.03 146300 28.03 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260716 0 20.06 20.09 20.04 20.09 186000 20.09 up up correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260716 0 37.58 37.6 37.58 37.6 300 37.6 up up correct
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260716 0 37.15 37.15 37.15 37.15 0 37.15
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260716 0 58.05 58.05 57.8 57.8 3300 57.8 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260716 0 64.4 64.85 64.4 64.72 1400 64.72 up up correct
XCH.TO iShares China Index ETF 20260716 0 23.07 23.08 22.99 23.02 7900 23.02 down down correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260716 0 26.36 26.4 26.35 26.4 4400 26.4 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260716 0 112.92 112.92 112.49 112.53 8800 112.53 down down correct
XCV.TO iShares Canadian Value Index ETF 20260716 0 65.13 65.26 65.12 65.14 5500 65.14 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260716 0 23.76 23.76 23.76 23.76 0 23.76
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260716 0 33.4 33.64 33.4 33.64 5100 33.64 up down incorrect
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260716 0 32.25 32.25 32.25 32.25 100 32.25
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260716 0 45.81 46.17 45.8 46.1 176900 46.1 up down incorrect
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260716 0 75.84 76.12 75.735 75.735 1800 75.735 down up incorrect
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260716 0 26.69 26.72 26.69 26.72 1122 26.72 up down incorrect
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260716 0 37.43 37.53 37.41 37.53 9100 37.53 up down incorrect
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260716 0 31.83 31.83 31.83 31.83 300 31.83
XDV.TO iShares Canadian Select Dividend Index ETF 20260716 0 48.71 49 48.65 48.83 33000 48.83 up up correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260716 0 16.22 16.22 16.22 16.22 0 16.22
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260716 0 31.52 31.52 31.26 31.26 1681 31.26 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260716 0 42.84 42.96 42.59 42.8 118700 42.8 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260716 0 36.48 36.54 36.43 36.47 5709 36.47 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260716 0 51.04 51.38 50.98 51.23 237700 51.23 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260716 0 40.43 40.57 40.43 40.57 500 40.57 up up correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260716 0 49.8 49.94 49.5 49.63 35900 49.63 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20260716 0 44.85 45.02 44.72 44.86 730800 44.86 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260716 0 42.88 42.88 42.81 42.81 3000 42.81 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260716 0 40.55 40.74 40.46 40.7 2900 40.7 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260716 0 41.6 41.95 41.6 41.8 20300 41.8 up up correct
XFR.TO iShares Floating Rate Index ETF 20260716 0 20.07 20.07 20.05 20.06 5400 20.06 down down correct
XGB.TO iShares Canadian Government Bond Index ETF 20260716 0 19.11 19.17 19.11 19.16 65200 19.16 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260716 0 70 70.44 70 70.44 400 70.44 up up correct
XGRO.TO iShares Core Growth ETF Portfolio 20260716 0 38.28 38.37 38.15 38.3 84800 38.3 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260716 0 19.9 19.9 19.87 19.89 3400 19.89 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260716 0 70.98 72.11 70.98 72.01 8200 72.01 up up correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260716 0 40.48 40.61 40.48 40.61 2700 40.61 up up correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260716 0 40.21 40.61 40.21 40.61 1200 40.61 up up correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260716 0 16.31 16.35 16.31 16.33 13500 16.33 up up correct
XID.TO iShares India Index ETF 20260716 0 42.96 43.36 42.96 43.3 3700 43.3 up up correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260716 0 19.12 19.19 19.12 19.18 3700 19.18 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260716 0 36.52 36.54 36.5 36.53 4800 36.53 up up correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260716 0 46.15 46.37 46.04 46.23 8907 46.23 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260716 0 21.47 21.48 21.44 21.47 5100 21.47
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260716 0 18.33 18.4 18.31 18.4 35900 18.4 up up correct
XLY.TO Auxly Cannabis Group Inc 20260716 0 0.18 0.18 0.175 0.175 495100 0.175 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260716 0 29.35 29.37 29.35 29.37 200 29.37 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260716 0 40.39 40.97 40.39 40.82 33200 40.82 up up correct
XMF-A.TO M Split Corp 20260716 0 2.11 2.11 2.11 2.11 200 2.11
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260716 0 5.3 5.3 5.3 5.3 0 5.3
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260716 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) 20260716 0 32.84 33.12 32.84 33.03 5100 33.03 up down incorrect
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260716 0 48.21 48.21 48.18 48.18 500 48.18 down up incorrect
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260716 0 33.17 33.17 33.17 33.17 0 33.17
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260716 0 35.82 35.82 35.82 35.82 1100 35.82
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260716 0 38.57 38.57 38.57 38.57 0 38.57
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260716 0 52.7 52.7 51.91 51.94 6500 51.94 down up incorrect
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260716 0 66.21 66.21 66.21 66.21 0 66.21
XMU.TO iShares MSCI Min Vol USA Index ETF 20260716 0 90.38 90.38 90.38 90.38 0 90.38
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260716 0 61.42 61.72 61.42 61.62 700 61.62 up up correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260716 0 59.79 60.35 59.79 60.35 1200 60.35 up up correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260716 0 33.62 33.62 33.62 33.62 0 33.62
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260716 0 18.82 18.86 18.82 18.85 26400 18.85 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260716 0 50.31 50.68 50.31 50.64 7700 50.64 up up correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260716 0 71.31 71.34 70.33 70.66 149400 70.66 down up incorrect
XRB.TO iShares Canadian Real Return Bond Index ETF 20260716 0 23.06 23.14 23.03 23.14 16800 23.14 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260716 0 17.94 17.98 17.94 17.97 3400 17.97 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260716 0 26.85 26.88 26.84 26.87 72700 26.87 up up correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260716 0 17.56 17.56 17.56 17.56 0 17.56
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260716 0 17.4 17.4 17.4 17.4 100 17.4
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260716 0 34.63 34.69 34.63 34.68 800 34.68 up up correct
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260716 0 32.15 32.26 31.96 32.04 18300 32.04 down down correct
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260716 0 19.07 19.08 19.06 19.08 82300 19.08 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260716 0 39.3 39.32 39.3 39.32 1100 39.32 up up correct
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260716 0 43.26 43.26 43.26 43.26 8522 43.26
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260716 0 16.71 16.71 16.71 16.71 300 16.71
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260716 0 40.93 41.43 40.93 41.3 12200 41.3 up up correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260716 0 34.95 35.4 34.95 35.2 20000 35.2 up up correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260716 0 75.83 76.03 75.4 75.71 112000 75.71 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260716 0 19.77 19.79 19.77 19.79 2100 19.79 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260716 0 36.77 36.78 36.75 36.75 15300 36.75 down down correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260716 0 43.23 43.32 43.21 43.3 4700 43.3 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260716 0 55.29 55.81 55.22 55.38 9300 55.38 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260716 0 56.2 56.2 56.2 56.2 200 56.2
XTC.TO Exco Technologies Limited 20260716 0 7.6 7.67 7.6 7.61 2300 7.61 up down incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20260716 0 11.41 11.55 11.41 11.55 3552 11.55 up up correct
XTD.TO TDb Split Corp 20260716 0 12.9375 12.9835 12.8455 12.9145 20400 11.23 down down correct
XTG.TO Xtra-Gold Resources Corp 20260716 0 2.3 2.3 2.29 2.29 600 2.29 down down correct
XTR.TO iShares Diversified Monthly Income ETF 20260716 0 12.44 12.5 12.44 12.5 21600 12.5 up up correct
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260716 0 59.99 60.09 59.89 59.89 1200 59.89 down down correct
XUS-U.TO iShares Core S&P 500 Index ETF 20260716 0 47.36 47.36 47.05 47.11 3800 47.11 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20260716 0 65.46 65.6 65.13 65.38 100200 65.38 down down correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260716 0 121.05 121.05 119.85 120.22 2100 120.22 down down correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260716 0 55.81 55.81 55.47 55.47 495 55.47 down up incorrect
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260716 0 77.6 77.82 77.3 77.68 22300 77.68 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260716 0 49.97 50.04 49.86 50.03 18900 50.03 up up correct
XWD.TO iShares MSCI World Index ETF 20260716 0 122.43 122.71 122.19 122.48 6600 122.48 up up correct
Y.TO Yellow Pages Limited 20260716 0 13.26 13.26 12.99 12.99 5200 12.99 down down correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260716 0 5.25 5.25 5.21 5.21 1000 5.21 down down correct
YCM-PB.TO Commerce Split Corp Class II PR 20260716 0 5.4 5.4 5.4 5.4 0 5.4
YCM.TO New Commerce Split Fund 20260716 0 10.8 10.8 10.8 10.8 0 10.8
YGR.TO Yangarra Resources Ltd 20260716 0 1.28 1.31 1.28 1.3 123400 1.3 up up correct
YRB.TO Yorbeau Resources Inc 20260716 0 0.05 0.06 0.05 0.05 1799000 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20260716 0 62.21 62.21 62.21 62.21 0 62.21
ZAG.TO BMO Aggregate Bond Index ETF 20260716 0 13.7 13.73 13.69 13.73 569200 13.73 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260716 0 16 16.02 15.95 15.98 33879 15.98 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260716 0 49.59 50 49.52 49.91 26600 49.91 up up correct
ZCB.TO BMO Corporate Bond Index ETF 20260716 0 46.95 47.02 46.95 47.02 4300 47.02 up up correct
ZCH.TO BMO China Equity Index ETF 20260716 0 18.5 18.5 18.42 18.44 6100 18.44 down down correct
ZCLN.TO BMO Clean Energy Index ETF 20260716 0 20.6 20.6 19.85 19.93 15400 19.93 down down correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260716 0 15.63 15.66 15.63 15.66 1900 15.66 up up correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260716 0 13.23 13.23 13.17 13.19 12500 13.19 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260716 0 26.08 26.08 26.08 26.08 2100 26.08
ZCS.TO BMO Short Corporate Bond Index ETF 20260716 0 13.97 13.97 13.95 13.97 59900 13.97
ZDB.TO BMO Discount Bond Index ETF 20260716 0 15.12 15.14 15.09 15.14 44400 15.14 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260716 0 35.16 35.42 35.14 35.33 5700 35.33 up up correct
ZDI.TO BMO International Dividend ETF 20260716 0 32.1 32.34 32.06 32.21 5300 32.21 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260716 0 79.27 79.27 78.63 78.95 2500 78.95 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260716 0 38.42 38.59 38.38 38.49 10700 38.49 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260716 0 33 33.11 32.9 33.08 66600 33.08 up up correct
ZDY-U.TO BMO US Dividend ETF 20260716 0 42.44 42.52 42.44 42.52 200 42.52 up up correct
ZDY.TO BMO US Dividend ETF 20260716 0 57.9 58.26 57.9 58.1 4300 58.1 up up correct
ZEA.TO BMO MSCI EAFE Index ETF 20260716 0 31.12 31.32 31.08 31.24 65300 31.24 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260716 0 78.68 78.75 77.85 78.36 1451200 78.36 down down correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260716 0 12.3 12.35 12.3 12.35 2200 12.35 up up correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260716 0 32.48 32.52 32.21 32.44 68900 32.44 down down correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260716 0 107.04 107.61 106.9 107.33 21700 107.33 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260716 0 32.2 32.36 32.1 32.28 10100 32.28 up up correct
ZESG.TO BMO Balanced ESG ETF 20260716 0 14.94 14.98 14.91 14.98 5000 14.98 up up correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260716 0 62.71 62.71 62.71 62.71 200 62.71
ZFH.TO BMO Floating Rate High Yield ETF 20260716 0 15.19 15.19 15.15 15.17 22500 15.17 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260716 0 11.81 11.89 11.81 11.89 6300 11.89 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260716 0 14.74 14.74 14.74 14.74 0 14.74
ZFN.TO BMO SIA Focused North American Equity Fund 20260716 0 64.18 64.19 64.18 64.19 300 64.19 up up correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260716 0 22.93 22.93 22.93 22.93 0 22.93
ZFS.TO BMO Short Federal Bond Index ETF 20260716 0 13.87 13.88 13.87 13.88 13700 13.88 up up correct
ZGB.TO BMO Government Bond Index ETF 20260716 0 45.51 45.51 45.51 45.51 100 45.51
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260716 0 249.32 249.32 242.16 243.78 5000 243.78 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260716 0 59.8 60.46 59.8 60.38 7800 60.38 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260716 0 89.35 89.8 89.19 89.56 7700 89.56 up up correct
ZGRO.TO BMO Growth ETF Portfolio 20260716 0 19.3 19.31 19.21 19.26 33538 19.26 down down correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260716 0 16.2 16.2 16.17 16.2 1000 16.2
ZHU.TO BMO Equal Weight US Health Care Index 20260716 0 47.77 47.77 47.77 47.77 0 47.77
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260716 0 10.92 10.92 10.91 10.92 16200 10.92
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260716 0 13.33 13.33 13.33 13.33 1000 13.33
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260716 0 18.42 18.42 18.42 18.42 700 18.42
ZID.TO BMO India Equity Index ETF 20260716 0 42.02 42.5 42.02 42.35 1900 42.35 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260716 0 61.29 61.29 61.29 61.29 0 61.29
ZJG.TO BMO Junior Gold Index ETF 20260716 0 200 200 196.06 197.67 2800 197.67 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260716 0 19 19.04 18.98 19.03 36900 19.03 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260716 0 61.88 62.55 61.88 62.52 51500 62.52 up down incorrect
ZLC.TO BMO Long Corporate Bond Index ETF 20260716 0 14.91 14.97 14.9 14.97 21500 14.97 up down incorrect
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260716 0 30.82 31.03 30.79 31.03 1100 31.03 up up correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260716 0 27 27 26.79 26.79 500 26.79 down down correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260716 0 39.42 39.6 39.38 39.6 17300 39.6 up up correct
ZLI.TO BMO Low Volatility International Equity ETF 20260716 0 29.84 29.84 29.84 29.84 0 29.84
ZLU-U.TO BMO Low Volatility US Equity ETF 20260716 0 46.58 46.96 46.58 46.96 1600 46.96 up up correct
ZLU.TO BMO Low Volatility US Equity ETF 20260716 0 63.28 64.26 63.28 64.23 34500 64.23 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260716 0 30.61 30.61 30.61 30.61 200 30.61
ZMI.TO BMO Monthly Income ETF 20260716 0 19.94 19.96 19.88 19.96 7500 19.96 up up correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260716 0 47.85 47.85 47.85 47.85 0 47.85
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260716 0 53.71 53.71 53.71 53.71 0 53.71
ZMID.TO BMO S&P US Mid Cap Index ETF 20260716 0 56.87 56.87 56.87 56.87 200 56.87
ZMP.TO BMO Mid Provincial Bond Index ETF 20260716 0 14.12 14.13 14.115 14.13 80900 14.13 up up correct
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260716 0 120 120.01 119.1 119.16 800 119.16 down down correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260716 0 12.43 12.44 12.43 12.44 7600 12.44 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260716 0 132.65 132.79 131.23 131.83 10700 131.83 down down correct
ZPAY-F.TO BMO Premium Yield ETF 20260716 0 29 29 29 29 0 29
ZPAY-U.TO BMO Premium Yield ETF 20260716 0 31.28 31.28 31.28 31.28 200 31.28
ZPAY.TO BMO Premium Yield ETF 20260716 0 33.53 33.77 33.53 33.68 5600 33.68 up up correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260716 0 13.93 13.95 13.93 13.95 4400 13.95 up up correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260716 0 11.88 11.88 11.88 11.88 2500 11.88
ZPR.TO BMO Laddered Preferred Share Index ETF 20260716 0 12.98 13 12.98 12.98 95900 12.98
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260716 0 23.57 23.57 23.57 23.57 0 23.57
ZPS.TO BMO Short Provincial Bond Index ETF 20260716 0 12.39 12.39 12.39 12.39 0 12.39
ZPW-U.TO BMO US Put Write ETF 20260716 0 15.1 15.16 15.1 15.16 1200 15.16 up up correct
ZPW.TO BMO US Put Write ETF 20260716 0 15.84 15.92 15.84 15.91 1700 15.91 up up correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260716 0 29.02 29.02 29.02 29.02 0 29.02

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