CollectAI

close-tor_stocks

2026/07/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260717 0 0.03 0.03 0.03 0.03 0 0.03
AAV.TO Advantage Energy Ltd 20260717 0 10.71 10.71 10.35 10.5 448800 10.5 down down correct
ABX.TO Barrick Gold Corporation 20260717 0 48 49.34 47.7 48.92 2261700 48.92 up down incorrect
AC.TO Air Canada 20260717 0 23.03 23.1 22.58 22.58 1422600 22.58 down down correct
ACB.TO Aurora Cannabis Inc 20260717 0 3.59 3.74 3.59 3.7 314700 3.7 up up correct
ACD.TO Accord Financial Corp 20260717 0 0.59 0.59 0.59 0.59 0 0.59
ACO-X.TO ATCO Ltd 20260717 0 77.76 78.68 77.13 78.45 171300 78.45 up up correct
ACQ.TO AutoCanada Inc 20260717 0 23.31 23.31 22.86 23.04 17300 23.04 down down correct
ACZ.TO Middlefield American Core Dividend ETF 20260717 0 26.95 26.95 26.95 26.95 0 26.95
AD-UN.TO Alaris Equity Partners Income Trust 20260717 0 25.4 25.48 25 25.13 122800 25.13 down down correct
ADCO.TO Adcore Inc 20260717 0 0.15 0.15 0.15 0.15 0 0.15
ADN.TO Acadian Timber Corp 20260717 0 17.3 17.41 17.24 17.39 8200 17.39 up down incorrect
ADW-A.TO Andrew Peller Limited 20260717 0 7.95 7.97 7.95 7.97 79000 7.97 up up correct
ADW-B.TO Andrew Peller Limited 20260717 0 0.01 11.97 0.01 11.97 200 11.97 up up correct
AEG.TO Aegis Brands Inc 20260717 0 0.26 0.26 0.26 0.26 0 0.26
AEM.TO Agnico Eagle Mines Limited 20260717 0 190.01 193.36 188.48 191.93 705100 191.93 up up correct
AFN.TO Ag Growth International Inc 20260717 0 20.17 20.72 19.63 20.22 37300 20.22 up up correct
AGF-B.TO AGF Management Limited 20260717 0 22.57 23.04 22.56 22.89 251300 22.89 up up correct
AGI.TO Alamos Gold Inc 20260717 0 39 40.17 38.75 39.59 638100 39.59 up up correct
AI.TO Atrium Mortgage Investment Corporation 20260717 0 12.12 12.12 11.98 12.07 204700 12.07 down down correct
AIF.TO Altus Group Limited 20260717 0 46.38 46.99 45.96 46.76 127300 46.76 up down incorrect
AII.TO Almonty Industries Inc 20260717 0 17.94 19.77 17.46 19.25 848300 19.25 up up correct
AIM-PA.TO Aimia Inc 20260717 0 22.05 22.05 22.05 22.05 0 22.05
AIM-PC.TO Aimia Inc 20260717 0 23.9 23.9 23.9 23.9 500 23.9
AIM.TO Aimia Inc 20260717 0 2.78 2.78 2.5 2.61 219400 2.61 down down correct
ALA-PG.TO AltaGas Ltd 20260717 0 25.95 26.25 25.9 26.25 7156 26.25 up up correct
ALA.TO AltaGas Ltd 20260717 0 55.71 56 55.06 55.26 906400 55.26 down down correct
ALC.TO Algoma Central Corporation 20260717 0 23.56 23.81 23.51 23.78 5900 23.78 up up correct
ALS.TO Altius Minerals Corporation 20260717 0 56.43 56.68 54.96 55.62 384100 55.62 down down correct
ALYA.TO Alithya Group Inc 20260717 0 0.98 0.98 0.98 0.98 31100 0.98
AP-UN.TO Allied Properties Real Estate Investment Trust 20260717 0 10.16 10.25 10.09 10.19 413100 10.19 up up correct
APLI.TO Appili Therapeutics Inc 20260717 0 0.015 0.015 0.015 0.015 0 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260717 0 12.03 12.2 12.03 12.19 35900 12.19 up up correct
AQN-PA.TO AQN-PA 20260717 0 26 26.35 26 26.35 4354 26.35 up up correct
AQN-PD.TO AQN-PD 20260717 0 26.52 26.82 26.52 26.82 137398 26.82 up up correct
AQN.TO Algonquin Power & Utilities Corp 20260717 0 8.26 8.28 8.12 8.17 2484100 8.17 down down correct
ARB.TO Accelerate Arbitrage Fund 20260717 0 27.37 27.37 27.37 27.37 100 27.37
ARE.TO Aecon Group Inc 20260717 0 52.28 53.93 51.32 53.93 351700 53.93 up up correct
ARG.TO Amerigo Resources Ltd 20260717 0 7 7.15 6.83 7.07 837000 7.07 up up correct
ARIS.TO Aris Gold Corp 20260717 0 18.72 19.68 18.53 19.5 489700 19.5 up up correct
ARX.TO ARC Resources Ltd 20260717 0 32.1 32.38 32 32.27 2725800 32.27 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260717 0 7.5 7.8 7.36 7.72 776900 7.72 up up correct
ATH.TO Athabasca Oil Corporation 20260717 0 10.82 10.91 10.58 10.76 895200 10.76 down down correct
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260717 0 44.48 44.48 44.48 44.48 100 44.48
ATZ.TO Aritzia Inc 20260717 0 141 145.3 139.57 143.17 725400 143.17 up up correct
AUGB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - August 20260717 0 54.88 54.88 54.88 54.88 0 54.88
AUMN.TO Golden Minerals Company 20260717 0 0.28 0.28 0.28 0.28 47700 0.28
AVCN.TO Avicanna Inc 20260717 0 0.13 0.13 0.125 0.125 121200 0.125 down down correct
AVL.TO Avalon Advanced Materials Inc 20260717 0 7 7.17 6.98 6.98 18000 6.98 down up incorrect
AVNT.TO Avant Brands Inc 20260717 0 0.56 0.56 0.54 0.54 10200 0.54 down down correct
AYA.TO Aya Gold & Silver Inc 20260717 0 25.79 26.78 24.96 26.29 798400 26.29 up up correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260717 0 31.36 31.36 31.36 31.36 0 31.36
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260717 0 27.51 27.66 27.4 27.47 5100 27.47 down down correct
BB.TO BlackBerry Limited 20260717 0 12.53 13 12.36 12.6 30949200 12.6 up up correct
BBD-A.TO Bombardier Inc 20260717 0 330.17 340 324.91 337.61 4900 337.61 up up correct
BBD-B.TO Bombardier Inc 20260717 0 328.49 341.94 323.51 339.33 391982 339.33 up up correct
BBD-PB.TO Bombardier Inc 20260717 0 19.97 19.97 19.97 19.97 0 19.97
BBD-PC.TO Bombardier Inc 20260717 0 25.49 25.75 25.49 25.5 1950 25.5 up up correct
BBD-PD.TO Bombardier Inc 20260717 0 18.87 19 18.87 18.87 3200 18.87
BCE-PB.TO BCE Inc 20260717 0 21.12 21.15 20.9 20.96 228153 20.96 down down correct
BCE-PC.TO BCE Inc 20260717 0 21.41 21.49 21.35 21.35 211447 21.35 down down correct
BCE-PD.TO BCE Inc 20260717 0 21.07 21.12 21.07 21.12 10491 21.12 up down incorrect
BCE-PE.TO BCE Inc 20260717 0 20.95 21.08 20.95 20.95 2300 20.95
BCE-PF.TO BCE Inc 20260717 0 23.26 23.26 23.15 23.15 26391 23.15 down down correct
BCE-PG.TO BCE Inc 20260717 0 22.85 22.99 22.85 22.9 56283 22.9 up up correct
BCE-PH.TO BCE Inc 20260717 0 21.25 21.31 20.78 21.31 1060 21.31 up up correct
BCE-PI.TO BCE Inc 20260717 0 22 22.04 22 22.04 50200 22.04 up up correct
BCE-PJ.TO BCE Inc 20260717 0 22 22 22 22 96900 22
BCE-PK.TO BCE Inc 20260717 0 22.21 22.23 22.19 22.19 73752 22.19 down down correct
BCE-PL.TO BCE Inc 20260717 0 21.5 21.5 21.5 21.5 3000 21.5
BCE-PM.TO BCE Inc 20260717 0 22.7 22.91 22.7 22.9 36670 22.9 up up correct
BCE-PQ.TO BCE Inc 20260717 0 25.6 25.82 25.6 25.82 6162 25.82 up down incorrect
BCE-PR.TO BCE Inc 20260717 0 21.64 21.65 21.45 21.45 8279 21.45 down down correct
BCE-PS.TO BCE Inc 20260717 0 21.35 21.35 21.35 21.35 0 21.35
BCE-PT.TO BCE Inc 20260717 0 21.82 21.85 21.81 21.81 2200 21.81 down down correct
BCE-PZ.TO BCE Inc 20260717 0 22.35 22.35 22.35 22.35 200 22.35
BCE.TO BCE Inc 20260717 0 31.25 31.35 30.55 30.62 3556100 30.62 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260717 0 92.25 94.99 91.81 94.59 94000 94.59 up up correct
BDI.TO Black Diamond Group Limited 20260717 0 20.37 20.48 19.96 20.04 175900 20.04 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20260717 0 25.22 25.22 25.17 25.17 800 25.17 down down correct
BDT.TO Bird Construction Inc 20260717 0 75.5 77.51 74.57 76.55 274800 76.55 up up correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260717 0 67.17 67.5 65.56 65.56 255073 65.56 down up incorrect
BEP-PM.TO Brookfield Renewable Partners L.P 20260717 0 25.83 26.12 25.8 26.04 11495 26.04 up up correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260717 0 44.47 44.91 44.095 44.56 259120 44.56 up up correct
BEPC.TO Brookfield Renewable Corporation 20260717 0 47.78 47.87 47.17 47.47 278400 47.47 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260717 0 15.94 15.94 15.94 15.94 0 15.94
BFIN-U.TO Brompton North American Financials Dividend ETF 20260717 0 33.12 33.12 33.12 33.12 100 33.12
BFIN.TO Brompton North American Financials Dividend ETF 20260717 0 29.86 29.86 29.86 29.86 0 29.86
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260717 0 38.58 38.58 38.58 38.58 300 38.58
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260717 0 6.89 6.99 6.65 6.65 45400 6.65 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260717 0 37.92 37.92 37.92 37.92 0 37.92
BGU.TO Bristol Gate Concentrated US Equity ETF 20260717 0 52.98 52.98 52.72 52.75 3100 52.75 down down correct
BHC.TO Bausch Health Companies Inc 20260717 0 6.91 7.01 6.77 6.78 292700 6.78 down down correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260717 0 26.31 26.4 26.3 26.4 8229 26.4 up up correct
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260717 0 26.38 27.3 26.38 27.3 9889 27.3 up up correct
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260717 0 55.25 55.3 54.7 55.05 437888 55.05 down up incorrect
BIPC.TO Brookfield Infrastructure Corporation 20260717 0 56.3 56.96 56.28 56.84 128800 56.84 up down incorrect
BIR.TO Birchcliff Energy Ltd 20260717 0 6.39 6.43 6.16 6.3 836200 6.3 down down correct
BITC-U.TO Ninepoint Bitcoin ETF 20260717 0 17.84 17.84 17.84 17.84 0 17.84
BITC.TO Ninepoint Bitcoin ETF 20260717 0 25.06 25.06 25.06 25.06 0 25.06
BITI.TO BetaPro Inverse Bitcoin ETF 20260717 0 25.99 26.1 25.37 25.42 22800 25.42 down down correct
BK-PA.TO BK-PA 20260717 0 10.33 10.34 10.32 10.34 43810 10.34 up up correct
BK.TO Canadian Banc Corp 20260717 0 17.47 17.58 17.27 17.55 219600 17.55 up up correct
BKI.TO Black Iron Inc 20260717 0 0.12 0.12 0.12 0.12 96000 0.12
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260717 0 45.15 45.15 45.15 45.15 100 45.15
BLDP.TO Ballard Power Systems Inc 20260717 0 3.83 3.88 3.7 3.79 957000 3.79 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260717 0 27.45 27.45 27.45 27.45 0 27.45
BLX.TO Boralex Inc 20260717 0 37.09 37.09 37.02 37.03 765400 37.03 down down correct
BMO-PE.TO Bank of Montreal 20260717 0 27.12 27.44 27.12 27.44 16983 27.44 up up correct
BMO.TO Bank of Montreal 20260717 0 254.38 258.21 252.66 255.15 2493800 255.15 up up correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260717 0 17.68 17.68 17.62 17.62 419900 17.62 down down correct
BNE.TO Bonterra Energy Corp 20260717 0 5.39 5.55 5.31 5.53 80500 5.53 up up correct
BNG.TO Bengal Energy Ltd 20260717 0 0.02 0.02 0.02 0.02 39800 0.02
BNK-PA.TO Big Banc Split Corp 20260717 0 10.77 10.77 10.77 10.77 0 10.77
BNS.TO The Bank of Nova Scotia 20260717 0 124.8 126.55 124.14 125.28 2738500 125.28 up up correct
BOS.TO AirBoss of America Corp 20260717 0 6.51 6.61 6.35 6.61 19200 6.61 up up correct
BPF-UN.TO Boston Pizza Royalties Income Fund 20260717 0 23.31 23.33 22.9 23.1 70970 22.9746 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260717 0 21.4 21.41 21.35 21.4 49900 21.4
BPO-PE.TO BPO-PE 20260717 0 24.15 24.25 24.09 24.25 104600 24.25 up up correct
BPO-PG.TO BPO-PG 20260717 0 24.1 24.1 24 24.01 4300 24.01 down down correct
BPO-PI.TO Brookfield Office Properties Inc 20260717 0 22.37 22.37 22.37 22.37 222 22.37
BPO-PN.TO Brookfield Office Properties Inc 20260717 0 21.74 21.78 21.74 21.77 4000 21.77 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260717 0 20.7 20.77 20.7 20.75 6000 20.75 up up correct
BPO-PR.TO BPO-PR 20260717 0 24.2 24.2 24.02 24.02 76720 24.02 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260717 0 22.95 23 22.92 22.96 4400 22.96 up up correct
BPO-PW.TO Brookfield Office Properties Inc 20260717 0 12.99 12.99 12.99 12.99 1800 12.99
BPO-PX.TO Brookfield Office Properties Inc 20260717 0 12.75 12.75 12.75 12.75 0 12.75
BPO-PY.TO Brookfield Office Properties Inc 20260717 0 12.41 12.41 12.41 12.41 0 12.41
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260717 0 22.4 22.4 22.4 22.4 0 22.4
BPS-PA.TO BPS-PA 20260717 0 25.34 25.35 25.34 25.35 400 25.35 up down incorrect
BPS-PB.TO BPS-PB 20260717 0 25.1 25.1 25.1 25.1 100 25.1
BPS-PC.TO BPS-PC 20260717 0 25.07 25.07 25.07 25.07 0 25.07
BPS-PU.TO BPS-PU 20260717 0 25.1 25.1 25.1 25.1 0 25.1
BR.TO Big Rock Brewery Inc 20260717 0 0.67 0.67 0.67 0.67 0 0.67
BRAG.TO Bragg Gaming Group Inc 20260717 0 2.35 2.4 2.35 2.36 2300 2.36 up up correct
BRE.TO Bridgemarq Real Estate Services Inc 20260717 0 11.7 11.7 6.02 6.3 559800 6.3 down down correct
BREA.TO Brompton Global Real Assets Dividend ETF 20260717 0 33.67 33.75 33.63 33.63 1636 33.63 down down correct
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260717 0 24.26 24.55 24.26 24.55 7601 24.55 up up correct
BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc 20260717 0 22.35 22.35 22.3 22.3 1100 22.3 down down correct
BRF-PC.TO BRF-PC 20260717 0 26.38 26.6 26.38 26.6 7334 26.6 up up correct
BRF-PE.TO Brookfield Renewable Power Preferred Equity Inc 20260717 0 22.72 22.72 22.72 22.72 1603 22.72
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260717 0 22.79 23.08 22.78 23.08 6712 23.08 up up correct
BRY.TO Bri-Chem Corp 20260717 0 0.34 0.34 0.34 0.34 6000 0.34
BSKT.TO Manulife Smart Core Bond ETF 20260717 0 8.67 8.68 8.655 8.66 15500 8.66 down down correct
BSX.TO Belo Sun Mining Corp 20260717 0 0.89 0.94 0.8 0.87 1862500 0.87 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260717 0 3.9 3.9 3.88 3.9 27197 3.9
BTCC-B.TO Purpose Bitcoin ETF 20260717 0 12.21 12.515 12.16 12.48 121000 12.48 up up correct
BTCC-U.TO Purpose Bitcoin ETF 20260717 0 11.05 11.32 11.04 11.29 1900 11.29 up up correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260717 0 11.04 11.29 10.96 11.25 81500 11.25 up up correct
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260717 0 13.69 13.96 13.68 13.96 2200 13.96 up up correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260717 0 12.81 13.08 12.75 13.08 63200 13.08 up up correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260717 0 11.63 11.85 11.63 11.77 3303 11.77 up up correct
BTE.TO Baytex Energy Corp 20260717 0 5.88 5.92 5.78 5.88 5979100 5.88
BTO.TO B2Gold Corp 20260717 0 5.06 5.18 5.02 5.14 2631400 5.14 up up correct
BU.TO Burcon NutraScience Corporation 20260717 0 1.86 1.86 1.86 1.86 200 1.86
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260717 0 10.15 10.15 10.15 10.15 2600 10.15
BYD.TO Boyd Group Services Inc 20260717 0 143.31 146.95 143.31 145.56 147400 145.56 up up correct
BYL.TO Baylin Technologies Inc 20260717 0 0.28 0.28 0.27 0.28 87000 0.28
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260717 0 19.96 19.96 19.96 19.96 100 19.96
CAE.TO CAE Inc 20260717 0 34.56 35.02 34.16 34.59 661900 34.59 up up correct
CAFR.TO CIBC Active Investment Grade Floating Rate Bond ETF 20260717 0 19.84 19.84 19.84 19.84 8740 19.84
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260717 0 44.18 44.19 44.18 44.18 4300 44.18
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260717 0 47.55 47.55 47.55 47.55 0 47.55
CALL-B.TO Evolve US Banks Enhanced Yield Fund UnHedged Units 20260717 0 20.53 20.53 20.53 20.53 0 20.53
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260717 0 17.4 17.4 17.4 17.4 0 17.4
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260717 0 14.87 14.99 14.85 14.85 8700 14.85 down down correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260717 0 35.51 35.65 34.89 34.94 411666 34.94 down down correct
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260717 0 27.06 27.81 27.06 27.81 1000 27.81 up up correct
CAS.TO Cascades Inc 20260717 0 12.42 12.84 12.38 12.49 340100 12.49 up down incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260717 0 17.96 17.96 17.95 17.95 3700 17.95 down down correct
CBND.TO Manulife Smart Corporate Bond ETF 20260717 0 9.2 9.2 9.18 9.19 2168 9.19 down down correct
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260717 0 18.45 18.45 18.41 18.42 34600 18.42 down down correct
CCA.TO Cogeco Communications Inc 20260717 0 61.94 63.56 61.94 63.31 152800 63.31 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260717 0 18.04 18.04 18 18 982 18 down down correct
CCEI.TO CIBC Canadian Equity Index ETF 20260717 0 38.14 38.28 38.11 38.25 5000 38.25 up up correct
CCL-B.TO CCL Industries Inc 20260717 0 92.25 92.37 90.73 91.2 241500 91.2 down down correct
CCM.TO Canagold Resources Ltd 20260717 0 0.5 0.5 0.5 0.5 0 0.5
CCNS.TO CIBC Conservative Fixed Income Pool ETF 20260717 0 18.07 18.07 18.07 18.07 0 18.07
CCO.TO Cameco Corporation 20260717 0 119.5 121.55 116.45 119.93 1047500 119.93 up up correct
CCRE.TO CIBC Core Fixed Income Pool ETF 20260717 0 17.78 17.78 17.78 17.78 0 17.78
CCS-PC.TO CCS-PC 20260717 0 23.2 23.2 23.2 23.2 0 23.2
CDIV.TO Manulife Smart Dividend ETF 20260717 0 21.9 21.97 21.85 21.9 19200 21.9
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260717 0 17.07 17.07 17.07 17.07 0 17.07
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260717 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 20260717 0 16.24 16.24 16.2 16.24 3907 16.24
CEF-U.TO Sprott Physical Gold and Silver Trust 20260717 0 38.86 39.44 38.86 39.33 1400 39.33 up up correct
CEF.TO Sprott Physical Gold and Silver Trust 20260717 0 54.36 55.35 54.36 55.35 84000 55.35 up up correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260717 0 27.68 28.16 27.68 28.07 18100 28.07 up up correct
CEU.TO CES Energy Solutions Corp 20260717 0 16.49 16.58 16.02 16.41 847000 16.41 down down correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260717 0 36.06 36.5 36.06 36.21 85100 36.21 up up correct
CF-PA.TO Canaccord Genuity Group Inc 20260717 0 23.25 23.25 23.25 23.25 0 23.25
CF-PC.TO Canaccord Genuity Group Inc 20260717 0 25.02 25.06 25.02 25.06 500 25.06 up up correct
CF.TO Canaccord Genuity Group Inc 20260717 0 15.35 15.38 14.96 15.08 162400 15.08 down down correct
CFF.TO Conifex Timber Inc 20260717 0 0.14 0.14 0.14 0.14 30600 0.14
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260717 0 16.51 16.51 16.51 16.51 600 16.51
CFP.TO Canfor Corporation 20260717 0 14.59 14.68 14 14.17 110000 14.17 down down correct
CFW.TO Calfrac Well Services Ltd 20260717 0 6.17 6.36 6.15 6.35 36200 6.35 up up correct
CG.TO Centerra Gold Inc 20260717 0 21.01 21.48 20.78 21.16 706100 21.16 up up correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260717 0 31.09 31.09 31.09 31.09 0 31.09
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260717 0 17.29 17.29 17.29 17.29 200 17.29
CGG.TO China Gold International Resources Corp. Ltd 20260717 0 23.85 24.91 23.85 24.78 92100 24.78 up up correct
CGI.TO Canadian General Investments Limited 20260717 0 51.35 51.35 51.09 51.2 6900 51.2 down down correct
CGL-C.TO iShares Gold Bullion ETF 20260717 0 46.48 47.01 46.48 46.94 16300 46.94 up up correct
CGL.TO iShares Gold Bullion ETF 20260717 0 30.18 30.55 30.15 30.5 42600 30.5 up up correct
CGLO.TO CIBC Global Growth ETF 20260717 0 32.86 33.06 32.86 33 1200 33 up up correct
CGO.TO Cogeco Inc 20260717 0 62.15 63.12 61.66 62.99 31000 62.99 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260717 0 34 34.02 33.74 33.86 2300 33.86 down down correct
CGRA.TO CI Global Real Asset Private Pool - ETF C$ Series 20260717 0 26.12 26.12 26.12 26.12 0 26.12
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260717 0 23.18 23.18 23.18 23.18 0 23.18
CGX.TO Cineplex Inc 20260717 0 11.85 11.85 11.64 11.74 92400 11.74 down down correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260717 0 15.41 15.71 15.3 15.54 124500 15.54 up up correct
CGY.TO Calian Group Ltd 20260717 0 79.06 79.06 76.75 76.92 18000 76.92 down down correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260717 0 16.5 16.65 16.03 16.52 707580 16.52 up up correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260717 0 28.32 28.6 28.32 28.58 336 28.58 up down incorrect
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260717 0 16.38 16.52 16.26 16.37 664200 16.37 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260717 0 81.04 83.45 79.08 82.06 58300 82.06 up up correct
CHR.TO Chorus Aviation Inc 20260717 0 24.16 24.56 24.12 24.31 22100 24.31 up up correct
CIA.TO Champion Iron Limited 20260717 0 3.84 3.925 3.84 3.87 573800 3.87 up up correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260717 0 74.03 75.6 74.03 74.95 32800 74.95 up up correct
CIC.TO CI Canadian Banks Income Class ETF 20260717 0 19.31 19.46 19.29 19.35 4000 19.35 up up correct
CIEI.TO CIBC International Equity Index ETF 20260717 0 31.35 31.53 31.35 31.46 22300 31.46 up up correct
CIEM.TO CI Emerging Markets Alpha ETF 20260717 0 29.76 30.08 29.62 29.82 6900 29.82 up up correct
CIF.TO iShares Global Infrastructure Index ETF 20260717 0 71.69 72.16 71.69 71.98 9300 71.98 up up correct
CIGI.TO Colliers International Group Inc 20260717 0 142.67 143.27 140.93 142.53 97500 142.53 down up incorrect
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260717 0 34.2 34.2 34.2 34.2 0 34.2
CINT.TO CIBC International Equity ETF 20260717 0 24.44 24.47 24.28 24.28 4200 24.28 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260717 0 36.85 36.85 36.85 36.85 0 36.85
CIU-PA.TO CIU-PA 20260717 0 21.26 21.4 21.26 21.31 700 21.31 up up correct
CIU-PC.TO CIU-PC 20260717 0 20.63 20.63 20.63 20.63 300 20.63
CJ.TO Cardinal Energy Ltd 20260717 0 10.88 10.95 10.595 10.77 1085000 10.77 down down correct
CJR-B.TO Corus Entertainment Inc 20260717 0 0.04 0.04 0.04 0.04 124900 0.04
CJT.TO Cargojet Inc 20260717 0 85.99 86.93 85 86.02 66000 86.02 up up correct
CKI.TO Clarke Inc 20260717 0 23.15 23.25 23 23 4900 23 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260717 0 17.57 17.57 17.53 17.54 22000 17.54 down down correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260717 0 17.37 17.37 17.37 17.37 3100 17.37
CLML.TO CI Global Climate Leaders Fund 20260717 0 51.44 52.07 51.44 51.7 7700 51.7 up up correct
CLP-UN.TO International Clean Power Dividend Fund 20260717 0 6.5 6.5 6.5 6.5 0 6.5
CLS.TO Celestica Inc 20260717 0 407.32 432.25 395.39 421.82 334000 421.82 up up correct
CM-PS.TO CM-PS 20260717 0 25.9 26.09 25.9 26.09 16761 26.09 up up correct
CM.TO Canadian Imperial Bank of Commerce 20260717 0 168.02 171.64 167.21 169.94 2383200 169.94 up up correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260717 0 34.71 34.73 34.7 34.7 1700 34.7 down down correct
CMAG.TO CI Munro Alternative Global Growth ETF 20260717 0 45.05 46.27 45.05 46.27 700 46.27 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260717 0 18.93 18.93 18.93 18.93 0 18.93
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260717 0 18.07 18.07 18.07 18.07 600 18.07
CMDO.TO CI Alternative Diversified Opportunities Fund 20260717 0 20.07 20.07 20.07 20.07 0 20.07
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260717 0 19.69 19.69 19.69 19.69 0 19.69
CMG.TO Computer Modelling Group Ltd 20260717 0 3.73 3.89 3.71 3.76 119900 3.76 up up correct
CMGG.TO CI Munro Global Growth Equity Fund 20260717 0 44.3 45.35 44.16 45.28 3000 45.28 up up correct
CMR.TO iShares Premium Money Market ETF 20260717 0 50.07 50.08 50.07 50.08 67200 50.08 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260717 0 35.34 35.34 35.34 35.34 0 35.34
CNQ.TO Canadian Natural Resources Limited 20260717 0 61.36 61.46 60.38 61.42 9538500 61.42 up up correct
CNR.TO Canadian National Railway Company 20260717 0 180.41 181.52 179.33 180.94 1530500 180.94 up up correct
CNT.TO Century Global Commodities Corporation 20260717 0 0.09 0.09 0.08 0.08 70200 0.08 down down correct
COMM.TO BMO Global Communications Index ETF 20260717 0 47.9 48.12 47.9 48.11 300 48.11 up up correct
COW.TO iShares Global Agriculture Index ETF 20260717 0 73.6 73.6 73.28 73.28 600 73.28 down down correct
CP.TO Canadian Pacific Railway Limited 20260717 0 131.46 131.6 130.04 131.34 1059600 131.34 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260717 0 16.25 16.65 16.17 16.4 16400 16.4 up up correct
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260717 0 17.85 17.85 17.85 17.85 0 17.85
CPX-PA.TO CPX-PA 20260717 0 23.95 24.32 23.95 24.32 8648 24.32 up up correct
CPX-PC.TO CPX-PC 20260717 0 26.4 26.69 26.4 26.69 7161 26.69 up up correct
CPX-PE.TO CPX-PE 20260717 0 26.05 26.32 25.99 26.32 7785 26.32 up up correct
CPX.TO Capital Power Corporation 20260717 0 71.57 72.4 70.97 71.46 659400 71.46 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260717 0 1.74 1.74 1.645 1.69 112600 1.69 down up incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260717 0 20.98 20.98 20.98 20.98 0 20.98
CRED.TO CI Alternative Investment Grade Credit Fund 20260717 0 20.19 20.19 20.19 20.19 0 20.19
CRON.TO Cronos Group Inc 20260717 0 3.84 3.92 3.83 3.92 76600 3.92 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260717 0 17.81 17.895 17.66 17.74 156857 17.74 down down correct
CRRX.TO CareRx Corporation 20260717 0 3.33 3.4 3.33 3.38 5800 3.38 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20260717 0 18.69 18.94 18.63 18.77 133300 18.77 up up correct
CRWN.TO Crown Capital Partners Inc 20260717 0 1.59 1.59 1.59 1.59 100 1.59
CS.TO Capstone Mining Corp 20260717 0 12 12.39 11.77 12.21 2910300 12.21 up up correct
CSAV.TO CI High Interest Savings ETF 20260717 0 50.07 50.08 50.07 50.08 10200 50.08 up up correct
CSE-PA.TO Capstone Infrastructure Corporation 20260717 0 22.4 22.4 22.26 22.4 13200 22.4
CSH-UN.TO Chartwell Retirement Residences 20260717 0 22.74 23.08 22.74 23.03 139852 23.03 up up correct
CSU.TO Constellation Software Inc 20260717 0 2795.85 2837 2770.05 2800.76 57678 2800.76 up up correct
CSW-A.TO Corby Spirit and Wine Limited 20260717 0 15.71 15.79 15.52 15.68 9600 15.68 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260717 0 15.4 15.4 15.27 15.27 600 15.27 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260717 0 198.68 198.68 194.91 196.24 149900 196.24 down down correct
CTC.TO Canadian Tire Corporation Limited 20260717 0 211.5 211.5 211.5 211.5 0 211.5
CTF-UN.TO Citadel Income Fund 20260717 0 3.25 3.25 3.25 3.25 0 3.25
CU-PC.TO CU-PC 20260717 0 25.13 25.42 25.13 25.42 12328 25.42 up up correct
CU-PD.TO CU-PD 20260717 0 22.56 22.56 22.55 22.55 700 22.55 down down correct
CU-PE.TO Canadian Utilities Limited 20260717 0 22.57 22.59 22.57 22.58 2690 22.58 up up correct
CU-PF.TO Canadian Utilities Limited 20260717 0 21.05 21.15 21.05 21.15 9254 21.15 up up correct
CU-PG.TO CU-PG 20260717 0 20.9 21.23 20.86 21.23 9925 21.23 up up correct
CU-PH.TO Canadian Utilities Limited 20260717 0 24.55 24.9 24.55 24.9 6521 24.9 up up correct
CU.TO Canadian Utilities Limited 20260717 0 54.5 55.01 54.19 54.83 316000 54.83 up up correct
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260717 0 60.21 60.21 60.21 60.21 0 60.21
CUEI.TO CIBC U.S. Equity Index ETF 20260717 0 41.26 41.26 41.17 41.24 7200 41.24 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260717 0 14.4 14.4 14.4 14.4 1400 14.4
CVD.TO iShares Convertible Bond Index ETF 20260717 0 18.53 18.57 18.3 18.31 16200 18.31 down down correct
CVE.TO Cenovus Energy Inc 20260717 0 39 39.33 38.58 39.2 4800500 39.2 up down incorrect
CVG.TO Clairvest Group Inc 20260717 0 77.18 77.18 77.18 77.18 0 77.18
CWEB.TO Charlotte's Web Holdings Inc 20260717 0 0.33 0.33 0.31 0.32 63600 0.32 down down correct
CWL.TO The Caldwell Partners International Inc 20260717 0 1.1 1.12 1.1 1.12 58800 1.105 up up correct
CWW.TO iShares Global Water Index ETF 20260717 0 67.11 68.25 67.11 67.49 3700 67.49 up up correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260717 0 10.7 10.7 10.7 10.7 700 10.7
CXI.TO Currency Exchange International Corp 20260717 0 29.24 29.4 29.24 29.4 1900 29.4 up up correct
CYB.TO Cymbria Corporation 20260717 0 88.62 88.73 88 88.11 6000 88.11 down down correct
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260717 0 86.21 86.21 86.21 86.21 0 86.21
CYBR-U.TO Evolve Cyber Security Index Fund 20260717 0 85.01 85.01 85.01 85.01 0 85.01
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260717 0 70 71.01 70 70.19 1700 70.19 up up correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260717 0 27.04 27.5 27.04 27.31 4800 27.31 up up correct
D-UN.TO Dream Office Real Estate Investment Trust 20260717 0 19.4 19.5 19.01 19.27 45200 19.27 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260717 0 37.11 37.11 37.11 37.11 0 37.11
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260717 0 31.63 31.63 31.51 31.51 300 31.51 down down correct
DBM.TO Doman Building Materials Group Ltd 20260717 0 11.69 11.99 11.61 11.86 82100 11.86 up up correct
DBO.TO D-BOX Technologies Inc 20260717 0 1.11 1.14 1.11 1.14 301800 1.14 up up correct
DC-A.TO Dundee Corporation 20260717 0 3.52 3.72 3.52 3.62 73900 3.62 up up correct
DCBO.TO Docebo Inc 20260717 0 27.35 29.27 27.35 28.56 173000 28.56 up down incorrect
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260717 0 18.53 18.53 18.51 18.51 4900 18.4504 down down correct
DCM.TO DATA Communications Management Corp 20260717 0 2.47 2.58 2.47 2.53 206700 2.53 up up correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260717 0 22.78 22.78 22.78 22.78 100 22.5563
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260717 0 19.07 19.07 19.07 19.07 500 19.0016
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260717 0 17.75 17.76 17.74 17.75 8400 17.6792
DF-PA.TO DF-PA 20260717 0 11.34 11.99 11.24 11.49 86250 11.49 up up correct
DF.TO Dividend 15 Split Corp. II 20260717 0 9.44 9.53 9.44 9.5 83300 9.5 up up correct
DFN-PA.TO DFN-PA 20260717 0 10.77 10.84 10.77 10.82 58385 10.82 up up correct
DFN.TO Dividend 15 Split Corp 20260717 0 9.41 9.54 9.37 9.51 464400 9.51 up up correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260717 0 64.08 64.1 63.71 63.77 2200 63.77 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260717 0 56.24 56.24 55.92 56.18 1100 56.18 down down correct
DGS-PA.TO DGS-PA 20260717 0 10.79 10.87 10.78 10.86 21729 10.86 up up correct
DGS.TO Dividend Growth Split Corp 20260717 0 8.85 8.87 8.81 8.87 134200 8.87 up up correct
DHT-U.TO DRI Healthcare Trust 20260717 0 12.73 12.73 12.73 12.73 0 12.73
DHT-UN.TO DRI Healthcare Trust 20260717 0 18.4 18.4 18 18.14 50600 18.14 down down correct
DIAM.TO Star Diamond Corporation 20260717 0 0.03 0.03 0.02 0.03 345500 0.03
DII-B.TO Dorel Industries Inc 20260717 0 1.65 1.65 1.57 1.58 3000 1.58 down down correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260717 0 14.74 14.8 14.61 14.72 423060 14.72 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260717 0 43.955 43.955 43.77 43.77 300 43.77 down down correct
DIV.TO Diversified Royalty Corp 20260717 0 4.5 4.5 4.44 4.46 472400 4.46 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260717 0 18.21 18.21 18.21 18.21 100 18.21
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260717 0 10.11 10.11 10.1 10.105 724871 10.105 down down correct
DLR.TO Horizons US Dollar Currency ETF 20260717 0 14.16 14.17 14.15 14.16 846800 14.16
DML.TO Denison Mines Corp 20260717 0 3.97 4.04 3.87 3.97 2449100 3.97
DND.TO Dye & Durham Limited 20260717 0 1.23 1.23 1.16 1.2 301200 1.2 down down correct
DNG.TO Dynacor Gold Mines Inc 20260717 0 6.18 6.19 6.09 6.13 49000 6.13 down down correct
DOL.TO Dollarama Inc 20260717 0 188.96 191.43 187.86 190.87 655000 190.87 up up correct
DOO.TO BRP Inc 20260717 0 85.06 86.2 84.74 85.96 165600 85.96 up up correct
DPM.TO Dundee Precious Metals Inc 20260717 0 45.28 47.4 45.17 46.99 606200 46.99 up up correct
DR.TO Medical Facilities Corporation 20260717 0 17.98 17.98 17.83 17.85 7700 17.85 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260717 0 18.68 18.68 18.68 18.68 0 18.5929
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260717 0 45.57 45.81 45.5 45.67 6067 45.67 up up correct
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260717 0 32.68 32.89 32.66 32.79 1509 32.79 up up correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260717 0 31.61 32.3 31.56 31.99 2100 31.99 up up correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260717 0 43.36 43.47 43.22 43.32 2001 43.32 down down correct
DRFU.TO Desjardins RI USA Multifactor - Low CO2 ETF 20260717 0 47.17 47.38 47.16 47.16 600 47.16 down down correct
DRM.TO Dream Unlimited Corp 20260717 0 19.2 19.27 18.92 19.16 22700 19.16 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260717 0 45.45 45.45 45.14 45.35 1800 45.35 down down correct
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260717 0 36.06 36.06 35.93 35.93 400 35.93 down down correct
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260717 0 27.42 28.07 27.31 28.07 2500 28.07 up down incorrect
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260717 0 55.37 55.38 55.37 55.38 569 55.38 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260717 0 0.82 0.82 0.82 0.82 16500 0.82
DRX.TO ADF Group Inc 20260717 0 17.81 18.06 17.34 17.92 29700 17.92 up up correct
DS.TO Dividend Select 15 Corp 20260717 0 8.15 8.45 8.15 8.3 17400 8.3 up up correct
DSG.TO The Descartes Systems Group Inc 20260717 0 105.3 106.93 103.01 103.86 215700 103.86 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20260717 0 17.78 17.78 17.78 17.78 1100 17.78
DXC.TO Dynamic Active Canadian Dividend ETF 20260717 0 50.21 50.21 50.08 50.08 900 50.08 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260717 0 17.24 17.24 17.24 17.24 100 17.24
DXF.TO Dynamic Active Global Financial Services ETF 20260717 0 54.76 54.76 54.76 54.76 0 54.76
DXG.TO Dynamic Active Global Dividend ETF 20260717 0 88.96 90.14 88.96 90.14 1500 90.14 up up correct
DXIF.TO Dynamic Active International ETF 20260717 0 33.82 33.82 33.74 33.74 500 33.74 down up incorrect
DXN.TO Dynamic Active Global Infrastructure ETF 20260717 0 26.72 26.72 26.72 26.72 0 26.72
DXO.TO Dynamic Active Crossover Bond ETF 20260717 0 19.52 19.52 19.52 19.52 300 19.52
DXP.TO Dynamic Active Preferred Shares ETF 20260717 0 26.72 26.79 26.72 26.79 2300 26.79 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260717 0 26.14 26.14 26.14 26.14 0 26.14
DXT.TO Dexterra Group Inc 20260717 0 15.26 15.73 15.26 15.49 71900 15.49 up up correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260717 0 85.22 85.22 85.22 85.22 200 85.22
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260717 0 19.74 19.74 19.73 19.73 8400 19.73 down up incorrect
DXW.TO Dynamic Active International Dividend ETF 20260717 0 28.31 28.31 28.3 28.3 200 28.3 down down correct
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260717 0 14.25 14.25 14.25 14.25 0 14.25
DYA.TO dynaCERT Inc 20260717 0 0.115 0.12 0.115 0.115 67863 0.115
E.TO Enterprise Group Inc 20260717 0 1.58 1.61 1.57 1.61 82100 1.61 up up correct
EARN.TO Evolve Active Global Fixed Income Fund 20260717 0 48.13 48.13 48.13 48.13 0 48.13
EBIT-U.TO Bitcoin ETF 20260717 0 21.97 22.395 21.97 22.395 410 22.395 up down incorrect
EBIT.TO Bitcoin ETF CAD 20260717 0 30.7 31.33 30.5 31.28 18100 31.28 up up correct
ECO.TO EcoSynthetix Inc 20260717 0 2.76 2.76 2.64 2.64 500 2.64 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20260717 0 26.35 26.35 26.35 26.35 0 26.35
EDGE.TO Evolve Innovation Index Fund 20260717 0 49.58 49.6 49.58 49.6 900 49.6 up up correct
EDGF.TO Brompton European Dividend Growth ETF 20260717 0 11.5 11.5 11.5 11.5 100 11.5
EDR.TO Endeavour Silver Corp 20260717 0 10.24 10.56 10.07 10.4 1036700 10.4 up up correct
EDT.TO Spectral Medical Inc 20260717 0 1.35 1.42 1.35 1.42 22770 1.42 up up correct
EDV.TO Endeavour Mining plc 20260717 0 63.86 65.29 63.32 64.67 512300 64.67 up up correct
EFN.TO Element Fleet Management Corp 20260717 0 30.54 30.76 30.37 30.6 480100 30.6 up up correct
EFR.TO Energy Fuels Inc 20260717 0 16.22 16.57 15.7 16.12 667100 16.12 down down correct
EFX.TO Enerflex Ltd 20260717 0 33.13 33.38 32.38 32.88 596100 32.88 down down correct
EGIF.TO Exemplar Growth and Income Fund 20260717 0 28.23 28.23 28.23 28.23 0 28.23
EGLX.TO Enthusiast Gaming Holdings Inc 20260717 0 0.06 0.06 0.06 0.06 0 0.06
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260717 0 39.65 39.65 39.65 39.65 0 39.65
EIF.TO Exchange Income Corporation 20260717 0 125.55 128.52 124.42 127.7 109500 127.7 up up correct
EIT-PA.TO Canoe EIT Income Fund 20260717 0 25.38 25.55 25.38 25.55 400 25.55 up up correct
EIT-PB.TO Canoe EIT Income Fund 20260717 0 25.5 25.5 25.5 25.5 1000 25.5
EIT-UN.TO Canoe EIT Income Fund 20260717 0 17.63 17.75 17.63 17.73 82885 17.6301 up up correct
ELD.TO Eldorado Gold Corporation 20260717 0 38.69 39.55 38.08 39.16 356700 39.16 up up correct
ELEF.TO Silver Elephant Mining Corp 20260717 0 0.12 0.12 0.12 0.12 39000 0.12
ELF-PF.TO ELF-PF 20260717 0 23.58 23.58 23.58 23.58 0 23.58
ELF-PG.TO ELF-PG 20260717 0 21.32 21.32 21.32 21.32 0 21.32
ELF-PH.TO E-L Financial Corporation Limited 20260717 0 24.3 24.49 24.3 24.49 1600 24.49 up down incorrect
ELF.TO E-L Financial Corporation Limited 20260717 0 16.86 17 16.75 17 18900 17 up up correct
ELR.TO Eastern Platinum Limited 20260717 0 0.32 0.32 0.31 0.31 31600 0.31 down down correct
EMA-PA.TO Emera Incorporated 20260717 0 22.5 23.17 22.5 23.17 8367 23.17 up up correct
EMA-PC.TO Emera Incorporated 20260717 0 26.21 26.48 26.14 26.48 61359 26.48 up up correct
EMA-PE.TO EMA-PE 20260717 0 21.12 21.12 21.1 21.1 1500 21.1 down down correct
EMA-PF.TO Emera Incorporated 20260717 0 25.9 26.29 25.9 26.29 11690 26.29 up up correct
EMA-PH.TO Emera Incorporated 20260717 0 26.26 26.71 26.26 26.71 12593 26.71 up up correct
EMA.TO Emera Incorporated 20260717 0 77.15 77.54 76.42 77.18 878000 77.18 up down incorrect
EMP-A.TO Empire Company Limited 20260717 0 49.5 49.75 48.42 48.95 404200 48.95 down down correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260717 0 41.3 41.59 41.3 41.53 1500 41.53 up up correct
ENB-PA.TO ENB-PA 20260717 0 25.05 25.05 25.04 25.05 3800 25.05
ENB-PB.TO ENB-PB 20260717 0 24.02 24.05 23.89 24.05 15525 24.05 up up correct
ENB-PD.TO Enbridge Inc 20260717 0 23.93 24.04 23.88 24.04 11022 24.04 up up correct
ENB-PF.TO ENB-PF 20260717 0 24.54 24.6 24.46 24.6 11846 24.6 up up correct
ENB-PFA.TO Enbridge Inc 20260717 0 24.7 24.76 24.65 24.76 6860 24.76 up up correct
ENB-PFC.TO Enbridge Inc 20260717 0 24.62 24.69 24.57 24.69 11648 24.69 up up correct
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260717 0 24.51 24.54 24.4 24.54 13035 24.54 up up correct
ENB-PFG.TO Enbridge Inc 20260717 0 24.65 24.82 24.65 24.82 7982 24.82 up up correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260717 0 26.55 26.65 26.55 26.65 11910 26.65 up up correct
ENB-PFU.TO Enbridge Inc 20260717 0 24.89 24.91 24.89 24.9 7500 24.9 up up correct
ENB-PH.TO ENB-PH 20260717 0 24.32 24.4 24.28 24.4 11463 24.4 up up correct
ENB-PJ.TO Enbridge Inc 20260717 0 24.8 25 24.79 25 6112 25 up up correct
ENB-PN.TO ENB-PN 20260717 0 25.74 25.85 25.63 25.85 11500 25.85 up up correct
ENB-PP.TO Enbridge Inc 20260717 0 24.85 24.94 24.7 24.94 11029 24.94 up up correct
ENB-PT.TO ENB-PT 20260717 0 25.29 25.45 25.28 25.45 8928 25.45 up up correct
ENB-PV.TO Enbridge Inc 20260717 0 25.25 25.25 25.25 25.25 700 25.25
ENB-PY.TO Enbridge Inc 20260717 0 23.65 23.69 23.55 23.66 14879 23.66 up down incorrect
ENB.TO Enbridge Inc 20260717 0 79.8 80.01 78.94 79.42 3240300 79.42 down down correct
ENGH.TO Enghouse Systems Limited 20260717 0 16.56 16.56 16.24 16.31 117194 16.31 down down correct
ENS-PA.TO E Split Corp 20260717 0 11.02 11.02 10.99 11.01 5200 11.01 down down correct
ENS.TO E Split Corp 20260717 0 19.3 19.41 19.18 19.19 18700 19.19 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260717 0 8.65 9.27 8.5 9.27 78800 9.27 up down incorrect
EQB.TO Equitable Group Inc 20260717 0 144.91 146.56 142.37 142.65 194500 142.65 down up incorrect
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260717 0 36.61 36.83 36.48 36.51 25524 36.51 down down correct
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260717 0 32.56 32.56 32.25 32.28 4000 32.28 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260717 0 45.61 45.83 45.3 45.34 57200 45.34 down down correct
EQX.TO Equinox Gold Corp 20260717 0 12.11 12.4 11.91 12.1 3308156 12.1 down down correct
ERD.TO Erdene Resource Development Corporation 20260717 0 4.75 4.85 4.54 4.79 34900 4.79 up up correct
ERO.TO Ero Copper Corp 20260717 0 33.5 34.55 32.79 33.89 303500 33.89 up up correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260717 0 48.65 48.65 48.65 48.65 0 48.65
ESG.TO Invesco S&P 500 ESG Index ETF 20260717 0 54.79 55 54.71 54.74 1600 54.74 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260717 0 56.15 56.15 56.15 56.15 0 56.15
ESGB.TO BMO ESG Corporate Bond Index ETF 20260717 0 27.68 27.68 27.68 27.68 0 27.68
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260717 0 44.79 44.79 44.79 44.79 0 44.79
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260717 0 23.32 23.32 23.32 23.32 0 23.32
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260717 0 63.3 63.3 63.1 63.1 300 63.1 down down correct
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260717 0 55.36 55.36 55.36 55.36 0 55.36
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260717 0 74.76 74.76 74.76 74.76 0 74.76
ESI.TO Ensign Energy Services Inc 20260717 0 3.39 3.47 3.33 3.41 143600 3.41 up up correct
ESM.TO Euro Sun Mining Inc 20260717 0 0.135 0.14 0.135 0.135 79500 0.135
ET.TO Evertz Technologies Limited 20260717 0 17.43 17.43 16.8 16.8 19400 16.8 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260717 0 6.73 6.85 6.69 6.84 24600 6.84 up up correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260717 0 61.49 62.22 61.49 62.06 1200 62.06 up up correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260717 0 9.87 10.06 9.87 10.06 5300 10.06 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260717 0 8.33 8.49 8.33 8.44 3100 8.44 up up correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260717 0 9.02 9.19 8.98 9.16 265000 9.16 up up correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260717 0 19.08 19.08 19.06 19.06 500 19.06 down down correct
EVT.TO Economic Investment Trust Limited 20260717 0 23.3 23.75 23.3 23.75 600 23.75 up up correct
EXE.TO Extendicare Inc 20260717 0 37.12 38.98 37.12 38.79 475800 38.79 up up correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260717 0 2.69 2.69 2.67 2.68 5900 2.6601 down up incorrect
FAR.TO Foraco International SA 20260717 0 2.46 2.46 2.35 2.35 46900 2.35 down down correct
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260717 0 17.42 17.42 17.42 17.42 200 17.42
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260717 0 43.7 43.7 43.7 43.7 100 43.7
FC.TO Firm Capital Mortgage Investment Corporation 20260717 0 12.1 12.11 12.01 12.03 78200 12.03 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260717 0 40.84 41.01 40.84 40.9 3600 40.9 up up correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260717 0 51.58 51.61 51.58 51.61 300 51.61 up up correct
FCCV.TO Fidelity Canadian Value Index ETF 20260717 0 23 23.21 23 23.16 13700 23.16 up up correct
FCGI.TO Fidelity Global Monthly High Income ETF 20260717 0 16.42 16.42 16.42 16.42 1800 16.42
FCID.TO Fidelity International High Dividend Index ETF 20260717 0 36.5 36.76 36.5 36.76 2200 36.76 up down incorrect
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260717 0 28.82 28.82 28.82 28.82 0 28.82
FCIQ.TO Fidelity International High Quality Index ETF 20260717 0 48.14 48.58 48.14 48.57 1400 48.57 up up correct
FCIV.TO Fidelity International Value Index ETF 20260717 0 53.04 53.27 52.99 53.25 25200 53.25 up down incorrect
FCMI.TO Fidelity Canadian Monthly High Income ETF 20260717 0 15.67 15.67 15.67 15.67 0 15.67
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260717 0 64.95 64.95 64.95 64.95 0 64.95
FCR-UN.TO First Capital Real Estate Investment Trust 20260717 0 23.05 23.16 22.93 22.93 931300 22.93 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260717 0 56.98 56.98 56.98 56.98 1100 56.98
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260717 0 44.47 44.47 44.28 44.28 1500 44.28 down down correct
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260717 0 37.15 37.15 37.12 37.12 500 37.12 down down correct
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260717 0 73.8 73.8 73.58 73.69 1700 73.69 down down correct
FCUV.TO Fidelity U.S. Value Index ETF 20260717 0 27.31 27.49 27.3 27.33 41000 27.33 up up correct
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260717 0 24.43 24.66 24.43 24.62 7294 24.62 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260717 0 30.54 30.62 30.54 30.62 1300 30.62 up up correct
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260717 0 55.78 55.78 55.78 55.78 0 55.78
FEC.TO Frontera Energy Corporation 20260717 0 8.79 9.015 8.79 9 97700 9 up up correct
FF.TO First Mining Gold Corp 20260717 0 0.59 0.62 0.58 0.61 2177371 0.61 up up correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260717 0 25.27 25.29 25.27 25.29 7855 25.29 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260717 0 2329.99 2339.6799 2304.3999 2317.75 44100 2317.75 down down correct
FFI-UN.TO Flaherty & Crumrine Investment Grade Preferred Income Fund 20260717 0 12.54 12.54 12.54 12.54 0 12.54
FFN-PA.TO FFN-PA 20260717 0 10.74 10.79 10.74 10.79 168983 10.79 up down incorrect
FFN.TO North American Financial 15 Split Corp 20260717 0 10.99 11 10.9 10.94 172100 10.94 down down correct
FGO-U.TO CI Enhanced Government Bond ETF 20260717 0 10.51 10.51 10.51 10.51 0 10.51
FGO.TO CI Enhanced Government Bond ETF 20260717 0 9.89 9.89 9.89 9.89 100 9.89
FHC-F.TO First Trust Dow Jones Internet ETF 20260717 0 20.07 20.07 20.07 20.07 0 20.07
FHC.TO First Trust Dow Jones Internet ETF 20260717 0 30.54 30.72 30.54 30.72 1300 30.72 up up correct
FHD.TO First Trust NASDAQ Cybersecurity ETF 20260717 0 74.03 75.6 74.03 74.95 32796 74.95 up up correct
FHE.TO First Trust Indxx NextG ETF 20260717 0 20.95 20.95 20.95 20.95 0 20.95
FHF.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260717 0 23.98 23.98 23.88 23.88 2115 23.88 down down correct
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260717 0 65.14 65.14 64.99 64.99 600 64.99 down down correct
FHH-F.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260717 0 32.63 32.63 32.63 32.63 0 32.63
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260717 0 46.84 46.84 46.84 46.84 0 46.84
FHI-B.TO CI Health Care Giants Covered Call ETF 20260717 0 12.85 12.85 12.85 12.85 0 12.85
FHI.TO CI Health Care Giants Covered Call ETF 20260717 0 11.08 11.11 11.03 11.03 3400 11.03 down down correct
FHM.TO First Trust NYSE Arca Biotechnology ETF 20260717 0 43.7 43.73 43.7 43.73 105 43.73 up up correct
FHQ-F.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260717 0 69.22 69.22 69.22 69.22 0 69.22
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260717 0 130.33 130.33 130.33 130.33 600 130.33
FID265.TO Fidelity Canadian Growth Company Sr B 20260717 0 144.8543 145.8843 144.8543 144.8543 0 144.8543
FIE.TO iShares Canadian Financial Monthly Income ETF 20260717 0 11.5 11.62 11.5 11.57 49000 11.57 up up correct
FIG.TO CI Investment Grade Bond ETF 20260717 0 9.46 9.46 9.46 9.46 600 9.46
FIH-U.TO Fairfax India Holdings Corporation 20260717 0 18.1 18.18 17.85 17.85 31400 17.85 down down correct
FINO.TO Franklin Innovation Active ETF 20260717 0 32.5 32.5 32.5 32.5 200 32.5
FINT.TO First Trust International Capital Strength ETF 20260717 0 36.55 36.55 36.55 36.55 0 36.55
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260717 0 17.97 18.05 17.97 17.97 700 17.97
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260717 0 17.84 17.84 17.815 17.815 2000 17.815 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260717 0 18.55 18.57 18.54 18.55 2200 18.55
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260717 0 13.43 13.43 13.43 13.43 0 13.43
FLOT-U.TO Purpose Floating Rate Income Fund 20260717 0 5.93 5.93 5.93 5.93 0 5.93
FLOT.TO Purpose Floating Rate Income Fund 20260717 0 6.91 6.91 6.91 6.91 0 6.91
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260717 0 19.27 19.28 19.27 19.28 900 19.28 up up correct
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260717 0 62.33 62.79 62.33 62.55 700 62.55 up down incorrect
FM.TO First Quantum Minerals Ltd 20260717 0 36 37.11 35.35 36.79 2376400 36.79 up up correct
FNV.TO Franco-Nevada Corporation 20260717 0 276.02 282.45 274.05 281.3 426100 281.3 up up correct
FOOD.TO Goodfood Market Corp 20260717 0 0.16 0.16 0.15 0.15 185200 0.15 down down correct
FORA.TO VerticalScope Holdings Inc 20260717 0 2.61 2.61 2.45 2.56 99500 2.56 down down correct
FPR.TO CI Preferred Share ETF 20260717 0 26.73 26.73 26.72 26.72 400 26.72 down up incorrect
FRU.TO Freehold Royalties Ltd 20260717 0 16.71 16.73 16.48 16.68 359500 16.68 down down correct
FRX.TO Fennec Pharmaceuticals Inc 20260717 0 14.22 14.22 14.22 14.22 200 14.22
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260717 0 10.1 10.1 10.1 10.1 0 10.1
FSB.TO CI Enhanced Short Duration Bond Fund 20260717 0 9.58 9.58 9.56 9.57 13100 9.57 down down correct
FSF.TO CI Global Financial Sector ETF 20260717 0 38.66 38.66 38.66 38.66 0 38.66
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260717 0 15.95 15.95 15.95 15.95 1000 15.95
FSR.TO First Trust Morningstar Dividend Leaders ETF (CAD-Hedged) 20260717 0 41.15 41.15 41.15 41.15 0 41.15
FST.TO First Trust Canadian Capital Strength ETF 20260717 0 77.92 77.92 77.92 77.92 200 77.92
FSV.TO FirstService Corporation 20260717 0 213.07 213.07 207.03 208.23 56300 208.23 down down correct
FSY.TO Forsys Metals Corp 20260717 0 0.43 0.45 0.42 0.44 157000 0.44 up up correct
FSZ.TO Fiera Capital Corporation 20260717 0 5.32 5.33 5.2 5.23 287600 5.23 down down correct
FT.TO Fortune Minerals Limited 20260717 0 0.13 0.13 0.12 0.12 446200 0.12 down down correct
FTG.TO Firan Technology Group Corporation 20260717 0 23 24.2 22.23 24.09 86700 24.09 up up correct
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260717 0 10.75 10.75 10.71 10.74 144764 10.74 down down correct
FTN.TO Financial 15 Split Corp 20260717 0 12.9 13 12.83 12.89 314900 12.89 down down correct
FTS-PF.TO Fortis Inc 20260717 0 23.58 23.62 23.58 23.62 700 23.62 up down incorrect
FTS-PG.TO FTS-PG 20260717 0 25.36 25.44 25.23 25.44 10271 25.44 up down incorrect
FTS-PH.TO Fortis Inc 20260717 0 20.46 20.81 20.46 20.81 4259 20.81 up up correct
FTS-PI.TO Fortis Inc 20260717 0 19.07 19.07 19.07 19.07 401 19.07
FTS-PJ.TO Fortis Inc 20260717 0 22.85 23.07 22.85 23.07 7443 23.07 up up correct
FTS-PK.TO Fortis Inc Pref Series K 20260717 0 24.74 24.99 24.74 24.99 10576 24.99 up up correct
FTS-PM.TO Fortis Inc 20260717 0 25.43 25.43 25.34 25.42 26927 25.42 down down correct
FTS.TO Fortis Inc 20260717 0 81.98 82.8 81.6 82.42 1562700 82.42 up up correct
FTT.TO Finning International Inc 20260717 0 103.37 109.37 102.45 107.27 571100 107.27 up up correct
FTU-PB.TO FTU-PB 20260717 0 9.46 9.46 9.46 9.46 0 9.46
FTU.TO US Financial 15 Split Corp 20260717 0 0.7 0.7 0.7 0.7 0 0.7
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260717 0 38.99 38.99 38.99 38.99 0 38.99
FURY.TO Fury Gold Mines Limited 20260717 0 0.73 0.77 0.72 0.76 45000 0.76 up up correct
FVI.TO Fortuna Silver Mines Inc 20260717 0 11.29 11.58 11.25 11.44 567500 11.44 up up correct
FVL.TO Freegold Ventures Limited 20260717 0 0.9 0.93 0.89 0.92 507600 0.92 up up correct
FXM.TO CI Morningstar Canada Value Index ETF 20260717 0 40.47 40.49 40.25 40.3 3300 40.3 down up incorrect
GAU.TO Galiano Gold Inc 20260717 0 2.42 2.48 2.35 2.44 460900 2.44 up up correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260717 0 61.97 62.07 61.95 62.07 4000 62.07 up up correct
GBT.TO BMTC Group Inc 20260717 0 12.71 12.71 12.71 12.71 0 12.71
GCBD.TO Guardian Canadian Bond ETF 20260717 0 18.21 18.21 18.21 18.21 0 18.21
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260717 0 51.19 51.19 51.19 51.19 0 51.19
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260717 0 34.91 34.91 34.91 34.91 0 34.91
GDC.TO Genesis Land Development Corp 20260717 0 3.37 3.41 3.37 3.41 200 3.41 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260717 0 18.32 18.32 18.32 18.32 0 18.32
GDEP.TO Guardian Directed Equity Path ETF Hedged 20260717 0 17.69 17.69 17.69 17.69 0 17.69
GDL.TO Goodfellow Inc 20260717 0 11.21 11.44 11.21 11.25 3600 11.25 up up correct
GDPY-B.TO Guardian Directed Premium Yield ETF 20260717 0 17.69 17.69 17.69 17.69 5000 17.69
GDPY.TO Guardian Directed Premium Yield ETF Hedged 20260717 0 16.93 16.93 16.93 16.93 0 16.93
GDV-PA.TO Global Dividend Growth Split Corp 20260717 0 10.44 10.44 10.43 10.44 11100 10.44
GDV.TO Global Dividend Growth Split Corp 20260717 0 12.35 12.35 12.2 12.27 31400 12.27 down down correct
GEI.TO Gibson Energy Inc 20260717 0 30.98 31.23 30.66 30.8 648200 30.8 down up incorrect
GENM.TO Generation Mining Limited 20260717 0 0.6 0.61 0.59 0.6 728523 0.6
GEO.TO Geodrill Limited 20260717 0 2.62 2.62 2.59 2.6 3000 2.6 down down correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260717 0 86.67 86.96 86.38 86.96 2400 86.96 up up correct
GFL.TO GFL Environmental Inc 20260717 0 56 56.13 54.78 55.4 433600 55.4 down down correct
GGD.TO GoGold Resources Inc 20260717 0 2.84 2.95 2.81 2.93 1806200 2.93 up up correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260717 0 73.29 73.56 73.29 73.55 1800 73.55 up up correct
GIB-A.TO CGI Inc 20260717 0 95.27 96.1 94.35 95.39 403300 95.39 up up correct
GIL.TO Gildan Activewear Inc 20260717 0 75 76.41 74.67 75.74 486100 75.74 up up correct
GIQG-B.TO Guardian i3 Global Quality Growth ETF 20260717 0 39.39 39.39 39.37 39.37 400 39.37 down down correct
GIQG.TO Guardian i3 Global Quality Growth ETF Hedged 20260717 0 34.87 35.05 34.87 34.87 3400 34.87
GIQU-B.TO Guardian i3 US Quality Growth ETF 20260717 0 45.01 45.01 45.01 45.01 0 45.01
GIQU.TO Guardian i3 US Quality Growth ETF Hedged 20260717 0 39.53 39.53 39.53 39.53 0 39.53
GLO.TO Global Atomic Corporation 20260717 0 0.56 0.59 0.56 0.58 650000 0.58 up up correct
GMX.TO Globex Mining Enterprises Inc 20260717 0 1.84 1.84 1.76 1.76 48000 1.76 down up incorrect
GOLD.TO GoldMining Inc 20260717 0 1.16 1.18 1.13 1.17 401500 1.17 up up correct
GOOS.TO Canada Goose Holdings Inc 20260717 0 13.78 13.94 13.68 13.79 69000 13.79 up up correct
GRA.TO NanoXplore Inc 20260717 0 1.48 1.48 1.45 1.46 37700 1.46 down down correct
GRC.TO Gold Springs Resource Corp 20260717 0 0.08 0.08 0.08 0.08 0 0.08
GRID.TO Tantalus Systems Holding Inc 20260717 0 4.5 4.64 4.49 4.55 59100 4.55 up up correct
GRN.TO Greenlane Renewables Inc 20260717 0 0.25 0.255 0.24 0.255 128300 0.255 up up correct
GRT-UN.TO Granite Real Estate Investment Trust 20260717 0 99 100.22 98.81 99.61 65800 99.61 up up correct
GSY.TO goeasy Ltd 20260717 0 50.74 51.85 50.04 50.96 48404 50.96 up up correct
GTE.TO Gran Tierra Energy Inc 20260717 0 9.15 9.4 8.88 9.24 35500 9.24 up up correct
GUD.TO Knight Therapeutics Inc 20260717 0 9.53 9.86 9.53 9.82 88300 9.82 up up correct
GURU.TO Guru Organic Energy Corp 20260717 0 3.5 3.75 3.48 3.48 6100 3.48 down down correct
GVC.TO Glacier Media Inc 20260717 0 0.35 0.35 0.35 0.35 0 0.35
GWO-PG.TO GWO-PG 20260717 0 24 24.75 23.92 24.75 10949 24.75 up up correct
GWO-PH.TO GWO-PH 20260717 0 22.15 22.38 22.15 22.38 10068 22.38 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260717 0 21.2 21.46 21.2 21.46 12834 21.46 up up correct
GWO-PL.TO GWO-PL 20260717 0 25.28 25.4 25.28 25.4 6344 25.4 up up correct
GWO-PM.TO GWO-PM 20260717 0 26.2 28.56 26.2 26.58 15971 26.58 up up correct
GWO-PN.TO Great-West Lifeco Inc 20260717 0 20.19 20.6 20.19 20.6 10878 20.6 up up correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260717 0 24.58 24.84 24.57 24.84 6826 24.84 up up correct
GWO-PQ.TO Great-West Lifeco Inc 20260717 0 23.36 24 23.36 24 4243 24 up up correct
GWO-PR.TO GWO-PR 20260717 0 21.95 22.12 21.92 22.12 4443 22.12 up up correct
GWO-PS.TO Great-West Lifeco Inc 20260717 0 23.8 23.87 23.8 23.85 3100 23.85 up up correct
GWO-PT.TO Great-West Lifeco Inc 20260717 0 23.66 23.7 23.49 23.7 7508 23.7 up down incorrect
GWO.TO Great-West Lifeco Inc 20260717 0 92.71 93.69 92.03 92.82 905400 92.82 up up correct
H.TO Hydro One Limited 20260717 0 59.17 59.96 58.83 59.79 1271900 59.79 up up correct
HAB.TO Horizons Active Corporate Bond ETF 20260717 0 10.21 10.21 10.19 10.21 2500 10.21
HAC.TO Horizons Seasonal Rotation ETF 20260717 0 36.1 36.1 35.99 36.1 2900 36.1
HAD.TO Horizons Active Cdn Bond ETF 20260717 0 8.99 9 8.98 8.98 3500 8.98 down down correct
HAF.TO Horizons Active Global Fixed Income ETF 20260717 0 6.91 6.92 6.88 6.9 15400 6.9 down down correct
HAI.TO Haivision Systems Inc 20260717 0 4.36 4.55 4.35 4.42 8600 4.42 up down incorrect
HAL.TO Horizons Active Cdn Dividend ETF 20260717 0 32.76 32.84 32.76 32.77 816 32.77 up down incorrect
HAZ.TO Horizons Active Global Dividend ETF 20260717 0 45.75 45.99 45.75 45.82 5700 45.82 up up correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260717 0 31.36 31.36 31.29 31.3 800 31.3 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260717 0 18.59 18.59 18.58 18.59 1600 18.59
HBB.TO Horizons Cdn Select Universe Bond ETF 20260717 0 50.47 50.51 50.38 50.39 48800 50.39 down down correct
HBD.TO BetaPro Gold Bullion -2x Daily Bear ETF 20260717 0 10.05 10.05 9.77 9.83 61480 9.83 down down correct
HBF-B.TO Harvest Brand Leaders Plus Income ETF 20260717 0 13.35 13.35 13.35 13.35 0 13.35
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260717 0 12.925 12.93 12.925 12.93 200 12.93 up up correct
HBF.TO Harvest Brand Leaders Plus Income ETF 20260717 0 10.84 10.87 10.79 10.815 23100 10.815 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260717 0 46.19 47.35 46.19 47.12 1500 47.12 up up correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260717 0 64.92 67.25 64.36 65.84 6700 65.84 up up correct
HBLK.TO Blockchain Technologies ETF 20260717 0 23.38 23.53 23.38 23.53 6800 23.53 up up correct
HBM.TO Hudbay Minerals Inc 20260717 0 28.04 29.2 27.76 28.58 1407100 28.58 up up correct
HBP.TO Helix BioPharma Corp 20260717 0 1.4 1.4 1.4 1.4 100 1.4
HBU.TO BetaPro Gold Bullion 2x Daily Bull ETF 20260717 0 28.68 29.4 28.68 29.36 15604 29.36 up up correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260717 0 45.23 45.68 45.23 45.26 600 45.26 up up correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260717 0 51.47 52.24 51.09 51.69 95700 51.69 up up correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260717 0 10.16 10.42 10.16 10.31 7300 10.31 up down incorrect
HCON.TO Horizons Conservative TRI ETF Portfolio 20260717 0 15.31 15.32 15.31 15.32 200 15.32 up down incorrect
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260717 0 33.43 33.43 33.43 33.43 0 33.43
HDGE.TO Accelerate Absolute Return Hedge Fund 20260717 0 27.18 27.18 27.18 27.18 0 27.18
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260717 0 23.39 23.54 23.23 23.44 177200 23.44 up down incorrect
HEA-U.TO Horizons Enhanced Income US Equity (USD) ETF 20260717 0 14.86 14.86 14.86 14.86 0 14.86
HEA.TO Horizons Enhanced Income US Equity (USD) ETF 20260717 0 20.61 20.75 20.61 20.7 24776 20.7 up up correct
HEF.TO Horizons Enhanced Income Financials ETF 20260717 0 19.82 20 19.77 19.9 12498 19.9 up down incorrect
HEJ.TO Horizons Enhanced Income International Equity ETF 20260717 0 13.8 13.89 13.65 13.83 79934 13.83 up down incorrect
HEP.TO Horizons Enhanced Income Gold Producers ETF 20260717 0 44.58 45.48 44.2 45 57080 45 up down incorrect
HERO.TO Evolve E-Gaming Index ETF 20260717 0 37.11 37.11 36.96 36.96 400 36.96 down up incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260717 0 75.38 75.38 75.05 75.05 4300 75.05 down up incorrect
HEX.TO Horizons Enhanced Income Equity ETF 20260717 0 14.67 14.67 14.61 14.65 4964 14.65 down down correct
HFG.TO Hamilton Global Financials ETF 20260717 0 35.1 35.12 35.01 35.01 1300 35.01 down down correct
HFP.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260717 0 11.31 11.31 11.31 11.31 0 11.31
HFPC-U.TO Helios Fairfax Partners Corporation 20260717 0 1.7 1.7 1.7 1.7 0 1.7
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260717 0 10.08 10.08 10.07 10.08 38700 10.08
HGD.TO BetaPro Canadian Gold Miners -2x Daily Bear ETF 20260717 0 15.71 15.99 15.07 15.33 477669 15.33 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260717 0 75.02 75.45 74.95 75.11 1300 75.11 up up correct
HGR.TO Harvest Global REIT Leaders Income ETF 20260717 0 5.57 5.57 5.55 5.57 2200 5.57
HGRO.TO Horizons Growth TRI ETF Portfolio 20260717 0 23.75 23.81 23.65 23.77 9145 23.77 up up correct
HGU.TO BetaPro Canadian Gold Miners 2x Daily Bull ETF 20260717 0 21.05 22.23 20.83 21.82 285677 21.82 up up correct
HGY.TO Horizons Gold Yield ETF 20260717 0 13.87 14 13.87 13.98 3700 13.98 up up correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260717 0 8.59 8.74 8.59 8.61 1000 8.61 up up correct
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260717 0 7.97 7.97 7.94 7.95 4490 7.95 down down correct
HHL.TO Harvest Healthcare Leaders Income ETF 20260717 0 7.22 7.24 7.12 7.15 391700 7.15 down down correct
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260717 0 7.47 7.47 7.38 7.38 2400 7.38 down down correct
HIU.TO BetaPro S&P 500 Daily Inverse ETF 20260717 0 8.78 8.78 8.72 8.76 9330 8.76 down down correct
HLF.TO High Liner Foods Incorporated 20260717 0 14.86 14.95 14.76 14.82 7400 14.82 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260717 0 20.7 20.9 20.32 20.83 2500 20.83 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260717 0 36.9 36.95 36.9 36.93 3000 36.93 up up correct
HLS.TO HLS Therapeutics Inc 20260717 0 4.25 4.25 4.11 4.11 5100 4.11 down up incorrect
HMM-A.TO Hammond Manufacturing Company Limited 20260717 0 17 17.5 17 17.5 7100 17.5 up down incorrect
HMMJ-U.TO Horizons Marijuana Life Sciences Index ETF 20260717 0 5 5 5 5 400 5
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260717 0 7 7.08 6.99 7.06 5500 7.06 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260717 0 9.69 9.69 9.69 9.69 700 9.69
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260717 0 24.75 25.12 24.4 24.5 335700 24.5 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260717 0 8.54 8.67 8.44 8.64 2316400 8.64 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260717 0 30.32 31.24 29.38 29.85 1015500 29.85 down down correct
HOG.TO Horizons Pipelines & Energy Services Index ETF 20260717 0 15.43 15.47 15.31 15.4 41167 15.4 down up incorrect
HOM-U.TO BSR Real Estate Investment Trust 20260717 0 11.47 11.6 11.23 11.56 28500 11.56 up down incorrect
HOM-UN.TO BSR Real Estate Investment Trust 20260717 0 16.14 16.36 15.76 16.36 27500 16.36 up down incorrect
HOT-U.TO HOT-U 20260717 0 0.58 0.59 0.57 0.58 33000 0.58
HOT-UN.TO American Hotel Income Properties REIT LP 20260717 0 0.58 0.59 0.57 0.58 33025 0.58
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260717 0 18.2 18.7 17.74 18.43 1765900 18.43 up down incorrect
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260717 0 4.84 4.84 4.84 4.84 0 4.84
HPF.TO Harvest Energy Leaders Plus Income ETF 20260717 0 3.79 3.82 3.79 3.815 7500 3.815 up down incorrect
HPR.TO Horizons Active Preferred Share ETF 20260717 0 10.84 10.86 10.83 10.86 8600 10.86 up down incorrect
HPS-A.TO Hammond Power Solutions Inc 20260717 0 272.65 287.48 262 278.9 60500 278.9 up down incorrect
HQD-U.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260717 0 17.91 17.91 17.8 17.8 400 17.8 down down correct
HQD.TO BetaPro NASDAQ-100 -2x Daily Bear ETF 20260717 0 25.26 25.62 24.57 25.03 227685 25.03 down down correct
HQU.TO BetaPro NASDAQ-100 2x Daily Bull ETF 20260717 0 35.91 36.98 35.35 36.25 665612 36.25 up up correct
HR-UN.TO H&R Real Estate Investment Trust 20260717 0 11.17 11.21 11.08 11.11 525500 11.11 down down correct
HSAV.TO Horizons Cash Maximizer ETF 20260717 0 118.18 118.23 118.08 118.14 43200 118.14 down down correct
HSD.TO BetaPro S&P 500 -2x Daily Bear ETF 20260717 0 9.45 9.48 9.33 9.41 475492 9.41 down down correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260717 0 90.46 90.63 90.2 90.31 6500 90.31 down down correct
HSU.TO BetaPro S&P 500 2x Daily Bull ETF 20260717 0 35.58 36.02 35.41 35.63 121892 35.63 up up correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260717 0 119.69 119.69 119.56 119.58 10400 119.58 down down correct
HTA-B.TO Harvest Tech Achievers Growth & Income ETF 20260717 0 24.09 24.09 24.09 24.09 0 24.09
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260717 0 24.1 24.55 24.1 24.55 300 24.55 up up correct
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260717 0 21.13 21.55 20.76 21.3 39400 21.3 up up correct
HTB-U.TO Horizons US 7-10 Year Treasury Bond ETF 20260717 0 43.96 43.96 43.96 43.96 200 43.96
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260717 0 61.7 61.7 61.7 61.7 0 61.7
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260717 0 18.51 18.51 18.51 18.51 0 18.51
HUBL.TO Harvest US Bank Leaders Income ETF 20260717 0 15.55 15.55 15.53 15.53 1300 15.53 down down correct
HUC.TO Horizons Crude Oil ETF 20260717 0 24.55 24.64 24.42 24.44 27400 24.44 down down correct
HUG.TO Horizons Gold ETF 20260717 0 28.97 29.35 28.97 29.33 3600 29.33 up up correct
HULC-U.TO Horizons US Large Cap Index ETF 20260717 0 92.39 92.39 92.39 92.39 0 92.39
HULC.TO Horizons US Large Cap Index ETF 20260717 0 129.44 129.44 128 128.4 6500 128.4 down down correct
HUN.TO Horizons Natural Gas ETF 20260717 0 6.9 6.9 6.88 6.88 2200 6.88 down down correct
HURA.TO Horizons Global Uranium Index ETF 20260717 0 45.74 46.42 45.01 45.9 12200 45.9 up up correct
HUT.TO Hut 8 Mining Corp 20260717 0 122.72 134.53 117 128.2 388800 128.2 up down incorrect
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260717 0 19.8 19.96 19.7 19.8 34900 19.8
HUV.TO BetaPro S&P 500 VIX Short-Term Futures ETF 20260717 0 15.53 15.59 15.1 15.33 61402 15.33 down down correct
HUZ.TO Horizons Silver ETF 20260717 0 22.42 22.9 22.41 22.89 51000 22.89 up up correct
HWO.TO High Arctic Energy Services Inc 20260717 0 0.9 0.9 0.9 0.9 0 0.9
HWX.TO Headwater Exploration Inc 20260717 0 12.57 12.92 12.57 12.77 451200 12.77 up up correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260717 0 46.11 46.4 46.11 46.34 1100 46.34 up up correct
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260717 0 65 65.12 64.63 65.02 26600 65.02 up up correct
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260717 0 56.8 56.8 55.07 56.17 11700 56.17 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260717 0 84.12 84.12 83.86 83.87 1200 83.87 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260717 0 81.75 82.89 81.5 82.33 14500 82.33 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260717 0 114.73 116.24 113.9 115.3 40200 115.3 up down incorrect
HXS.TO Horizons S&P 500 Index ETF 20260717 0 108.1 108.72 107.9 108.2 37800 108.2 up down incorrect
HXX.TO Horizons Europe 50 Index ETF 20260717 0 72.3 72.3 71.89 72.12 5500 72.12 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260717 0 11.31 11.31 11.31 11.31 0 11.31
HZD.TO BetaPro Silver -2x Daily Bear ETF 20260717 0 44.9 45 43 43.05 96586 43.05 down down correct
HZU.TO BetaPro Silver 2x Daily Bull ETF 20260717 0 12.98 13.57 12.92 13.56 291390 13.56 up up correct
IAG.TO iA Financial Corporation Inc 20260717 0 210.45 211.06 208.22 208.22 310200 208.22 down down correct
ICE.TO Canlan Ice Sports Corp 20260717 0 4.44 4.44 4.44 4.44 0 4.44
ICPB.TO IA Clarington Core Plus Bond Fund 20260717 0 9.33 9.34 9.32 9.32 6300 9.32 down down correct
IFA.TO iFabric Corp 20260717 0 5.18 5.18 4.96 5.1 25500 5.1 down down correct
IFC-PA.TO Intact Financial Corporation 20260717 0 23.33 23.58 23.25 23.58 12029 23.58 up up correct
IFC-PC.TO Intact Financial Corporation 20260717 0 25.5 25.73 25.4 25.73 12594 25.73 up up correct
IFC-PE.TO Intact Financial Corporation 20260717 0 24.28 24.5 24.2 24.5 6367 24.5 up up correct
IFC-PF.TO Intact Financial Corporation 20260717 0 24.33 24.33 24.33 24.33 0 24.33
IFC-PG.TO Intact Financial Corporation 20260717 0 25.88 26.15 25.88 26.15 7382 26.15 up up correct
IFC-PI.TO Intact Financial Corporation 20260717 0 25.55 25.7 25.55 25.7 6325 25.7 up up correct
IFC.TO Intact Financial Corporation 20260717 0 294.34 295.9 292.2 294.02 195000 294.02 down down correct
IFP.TO Interfor Corporation 20260717 0 13.7 14 13.07 13.28 230200 13.28 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260717 0 7.56 7.56 7.56 7.56 0 7.56
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260717 0 17.78 17.78 17.73 17.73 400 17.73 down up incorrect
IGB.TO Purpose Global Bond Class 20260717 0 18 18 17.98 17.98 2700 17.98 down down correct
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260717 0 16.14 16.14 16.14 16.14 100 16.0795
IGM.TO IGM Financial Inc 20260717 0 84.9 85.39 84.46 84.89 433400 84.89 down down correct
III.TO Imperial Metals Corporation 20260717 0 6.55 6.98 6.55 6.92 189300 6.92 up up correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260717 0 8.69 8.69 8.69 8.69 0 8.69
IMG.TO IAMGOLD Corporation 20260717 0 19.52 20.08 19.24 19.78 1262000 19.78 up up correct
IMO.TO Imperial Oil Limited 20260717 0 170.53 171.94 169.17 171.89 503900 171.89 up up correct
IMP.TO Intermap Technologies Corporation 20260717 0 0.95 1 0.93 1 80900 1 up up correct
INC-UN.TO Income Financial Trust 20260717 0 8.25 8.25 8.25 8.25 3027 8.25
INO-UN.TO Inovalis Real Estate Investment Trust 20260717 0 0.74 0.74 0.71 0.71 23500 0.71 down down correct
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260717 0 19.48 19.48 19.48 19.48 1200 19.48
IPCO.TO International Petroleum Corporation 20260717 0 31.1 31.34 30.65 31 84600 31 down down correct
IPO.TO InPlay Oil Corp 20260717 0 14.8 14.9 14.43 14.81 156300 14.81 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260717 0 35.68 35.68 35.68 35.68 100 35.68
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260717 0 39.2 39.2 39.2 39.2 0 39.2
ISIF.TO IA Clarington Strategic Income Fund 20260717 0 13.65 13.65 13.65 13.65 100 13.65
ITH.TO International Tower Hill Mines Ltd 20260717 0 2.74 2.84 2.67 2.81 8800 2.81 up up correct
IVN.TO Ivanhoe Mines Ltd 20260717 0 9.75 9.9 9.45 9.81 3688400 9.81 up up correct
IVQ.TO Invesque Inc 20260717 0 0.115 0.115 0.115 0.115 3500 0.115
JAG.TO Jaguar Mining Inc 20260717 0 4.8 4.97 4.76 4.95 96100 4.95 up up correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260717 0 48.19 48.51 48.19 48.49 7200 48.49 up up correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260717 0 75.19 75.74 74.46 75.74 2600 75.74 up up correct
JFS-UN.TO JFT Strategies Fund 20260717 0 27.9 28.22 27.55 28.22 3570 28.22 up down incorrect
JOY.TO Journey Energy Inc 20260717 0 4.3 4.43 4.2 4.35 581000 4.35 up down incorrect
JWEL.TO Jamieson Wellness Inc 20260717 0 41.63 42.2 41.63 42.03 76300 42.03 up down incorrect
K.TO Kinross Gold Corporation 20260717 0 31.5 32.05 31.25 31.67 2171400 31.67 up up correct
KBL.TO K-Bro Linen Inc 20260717 0 45.4 47.3 45.24 47.01 23700 47.01 up down incorrect
KEI.TO Kolibri Global Energy Inc 20260717 0 7.23 7.46 7.15 7.46 6000 7.46 up up correct
KEL.TO Kelt Exploration Ltd 20260717 0 9.74 9.75 9.3 9.46 597200 9.46 down down correct
KEY.TO Keyera Corp 20260717 0 59.89 60.14 59.43 59.95 1052300 59.95 up up correct
KILO-B.TO Purpose Gold Bullion Fund 20260717 0 65.9 66.66 65.9 66.47 4000 66.47 up up correct
KILO-U.TO Purpose Gold Bullion Fund 20260717 0 61.41 61.41 61.41 61.41 0 61.41
KILO.TO Purpose Gold Bullion Fund 20260717 0 56.3 56.96 56.3 56.94 8800 56.94 up up correct
KITS.TO Kits Eyecare Ltd 20260717 0 13.41 13.53 13.25 13.32 44500 13.32 down down correct
KLS.TO Kelso Technologies Inc 20260717 0 0.14 0.14 0.14 0.14 30200 0.14
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260717 0 19.03 19.15 18.89 19.01 235173 19.01 down down correct
KNT.TO K92 Mining Inc 20260717 0 20 20.745 19.76 20.6 697200 20.6 up up correct
KPT.TO KP Tissue Inc 20260717 0 13.01 13.1 12.97 12.97 8500 12.97 down down correct
KRN.TO Karnalyte Resources Inc 20260717 0 0.3 0.3 0.29 0.29 38500 0.29 down down correct
KXS.TO Kinaxis Inc 20260717 0 154.09 155.65 152.34 154.54 49300 154.54 up up correct
L.TO Loblaw Companies Limited 20260717 0 65.47 65.87 64.76 65.49 888500 65.49 up up correct
LABS.TO MediPharm Labs Corp 20260717 0 0.09 0.09 0.075 0.078 803100 0.078 down down correct
LAC.TO Lithium Americas Corp 20260717 0 4.1 4.25 4.01 4.15 876036 4.15 up up correct
LAM.TO Laramide Resources Ltd 20260717 0 0.49 0.5 0.49 0.49 207500 0.49
LAS-A.TO Lassonde Industries Inc 20260717 0 219 219 218.55 218.55 300 218.55 down down correct
LB-PH.TO LB-PH 20260717 0 25.03 25.18 25 25 4950 25 down down correct
LB.TO Laurentian Bank of Canada 20260717 0 40.24 40.24 40.18 40.18 113800 40.18 down down correct
LBS-PA.TO LBS-PA 20260717 0 10.66 10.68 10.63 10.64 120811 10.64 down down correct
LBS.TO Life & Banc Split Corp 20260717 0 13.56 13.72 13.54 13.7 110300 13.7 up up correct
LCFS.TO Tidewater Renewables Ltd 20260717 0 15.5 16.42 14.59 15 54400 15 down down correct
LCS-PA.TO LCS-PA 20260717 0 10.8 10.83 10.8 10.83 1400 10.83 up up correct
LCS.TO Brompton Lifeco Split Corp 20260717 0 12.1 12.26 12.07 12.21 27700 12.21 up up correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260717 0 23.61 23.61 23.61 23.61 0 23.61
LEAD.TO Evolve Future Leadership Hedged 20260717 0 20.78 20.8 20.78 20.8 200 20.8 up up correct
LFE-PB.TO Canadian Life Companies Split Corp 20260717 0 10.81 10.84 10.81 10.84 51200 10.84 up up correct
LFE.TO Canadian Life Companies Split Corp 20260717 0 9.43 9.5 9.37 9.49 68900 9.49 up down incorrect
LGD.TO Liberty Gold Corp 20260717 0 1.27 1.35 1.25 1.33 522100 1.33 up down incorrect
LGO.TO Largo Resources Ltd 20260717 0 0.9 0.9 0.84 0.86 110500 0.86 down up incorrect
LIF.TO Labrador Iron Ore Royalty Corporation 20260717 0 25.79 25.8 25.26 25.59 396000 25.59 down down correct
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260717 0 22.63 22.63 22.63 22.63 100 22.63
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260717 0 18.31 18.31 18.31 18.31 0 18.31
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260717 0 17.77 17.85 17.6 17.65 18300 17.65 down down correct
LNF.TO Leon's Furniture Limited 20260717 0 24.38 24.38 23.9 23.93 7400 23.93 down down correct
LNR.TO Linamar Corporation 20260717 0 103.56 103.87 102.9 103.66 84100 103.66 up up correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260717 0 43.31 43.31 43.31 43.31 0 43.31
LS.TO Middlefield Healthcare & Life Sciences ETF 20260717 0 12.2 12.23 12.14 12.14 16122 12.14 down up incorrect
LSPD.TO Lightspeed POS Inc 20260717 0 14.39 14.57 14.16 14.55 517300 14.55 up up correct
LUC.TO Lucara Diamond Corp 20260717 0 0.17 0.17 0.16 0.17 712200 0.17
LUG.TO Lundin Gold Inc 20260717 0 74.15 78.52 73.96 76.82 926800 76.82 up up correct
LUN.TO Lundin Mining Corporation 20260717 0 32.55 33.61 32.21 33.16 1461200 33.16 up up correct
MAL.TO Magellan Aerospace Corporation 20260717 0 31.33 32.72 31.02 32.32 36200 32.32 up up correct
MARI.TO Marimaca Copper Corp 20260717 0 6.82 7.13 6.72 7.08 165000 7.08 up up correct
MBAL.TO Mackenzie Balanced Allocation ETF 20260717 0 30.15 30.18 30.15 30.16 1665 30.16 up up correct
MBX.TO Microbix Biosystems Inc 20260717 0 0.3 0.3 0.3 0.3 0 0.3
MCB.TO McCoy Global Inc 20260717 0 2.22 2.22 2.15 2.21 94600 2.21 down down correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260717 0 59.59 59.64 59.38 59.38 700 59.38 down down correct
MCON.TO Mackenzie Conservative Allocation ETF 20260717 0 24.89 24.9 24.87 24.87 10300 24.87 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260717 0 19.91 19.91 19.9 19.91 303900 19.91
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260717 0 64.9 64.9 64.9 64.9 0 64.9
MDI.TO Major Drilling Group International Inc 20260717 0 14 14.27 13.91 14.22 165600 14.22 up up correct
MDNA.TO Medicenna Therapeutics Corp 20260717 0 0.36 0.36 0.35 0.35 46600 0.35 down down correct
MDP.TO Medexus Pharmaceuticals Inc 20260717 0 4.9 5.17 4.88 5.08 55500 5.08 up up correct
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260717 0 42.58 42.58 42.58 42.58 111 42.58
MEQ.TO Mainstreet Equity Corp 20260717 0 176.31 177.4 175.54 176.53 6700 176.53 up up correct
MFC-PB.TO Manulife Financial Corp CL A P 20260717 0 23.08 23.46 23.03 23.46 13348 23.46 up down incorrect
MFC-PC.TO Manulife Financial Corporation 20260717 0 21.86 22.33 21.86 22.33 10888 22.33 up up correct
MFC-PF.TO Manulife Financial Corporation 20260717 0 21.71 21.74 21.33 21.74 6096 21.74 up up correct
MFC-PI.TO MFC-PI 20260717 0 25.88 26.14 25.88 26.14 12886 26.14 up up correct
MFC-PJ.TO Manulife Financial Corporation 20260717 0 25.91 26.39 25.9 26.39 7682 26.39 up up correct
MFC-PK.TO Manulife Financial Corporation 20260717 0 26.45 26.74 26.35 26.74 5666 26.74 up up correct
MFC-PL.TO Manulife Financial Corporation 20260717 0 25.55 25.94 25.55 25.94 6594 25.94 up up correct
MFC-PM.TO Manulife Financial Corp PREF SE 20260717 0 25.42 26.35 25.42 26.35 12710 26.35 up up correct
MFC-PN.TO Manulife Financial Corporation 20260717 0 25.15 25.39 25.14 25.39 4900 25.39 up up correct
MFC-PP.TO MFC-PP 20260717 0 22.19 22.19 22.19 22.19 0 22.19
MFC-PQ.TO MFC-PQ 20260717 0 25.99 26.31 25.99 26.31 7100 26.31 up down incorrect
MFC.TO Manulife Financial Corporation 20260717 0 60.29 61.01 60.12 60.74 4411700 60.74 up down incorrect
MFC650.TO Mackenzie Canadian Growth Fund - A 20260717 0 48.725 49.2101 48.725 48.725 0 48.725
MFI.TO Maple Leaf Foods Inc 20260717 0 29.3 29.39 29 29.27 111800 29.27 down up incorrect
MFT.TO Mackenzie Floating Rate Income ETF 20260717 0 15.71 15.73 15.67 15.73 2700 15.73 up down incorrect
MG.TO Magna International Inc 20260717 0 93.36 93.5 90.76 93.17 914900 93.17 down down correct
MGA.TO Mega Uranium Ltd 20260717 0 0.49 0.51 0.49 0.51 269600 0.51 up up correct
MGAB.TO Mackenzie Global Fixed Income Allocation ETF 20260717 0 16.7 16.7 16.7 16.7 0 16.7
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260717 0 15.83 15.83 15.73 15.79 13400 15.79 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260717 0 36.29 36.37 36.29 36.37 1500 36.37 up up correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260717 0 21.7 21.7 21.2 21.2 4100 21.2 down down correct
MI-UN.TO Minto Apartment Real Estate Investment Trust 20260717 0 17.98 18.01 17.98 17.99 196700 17.99 up up correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260717 0 44.32 44.55 44.32 44.44 1500 44.44 up up correct
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260717 0 47.74 47.82 47.74 47.82 200 47.82 up up correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260717 0 40.67 40.67 40.67 40.67 0 40.67
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260717 0 19.01 19.08 19.01 19.03 9700 19.03 up up correct
MKP.TO MCAN Mortgage Corporation 20260717 0 26.31 26.33 26.07 26.11 45500 26.11 down down correct
MMP-UN.TO Precious Metals And Mining Trust 20260717 0 3.63 3.63 3.56 3.59 2324 3.59 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260717 0 44.3 44.85 43.9 44.85 6700 44.85 up up correct
MNT-U.TO MNT-U 20260717 0 40.79 40.79 40.79 40.79 0 40.79
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260717 0 57 57.98 56.8 57.85 11400 57.85 up up correct
MPC-C.TO Madison Pacific Properties Inc 20260717 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20260717 0 4.75 4.75 4.75 4.75 0 4.75
MPCT-UN.TO Dream Impact Trust 20260717 0 1.58 1.65 1.58 1.6 3600 1.6 up down incorrect
MPVD.TO Mountain Province Diamonds Inc 20260717 0 0.015 0.015 0.015 0.015 461338 0.015
MRC.TO Morguard Corporation 20260717 0 118.15 118.15 118 118 1200 118 down down correct
MRD.TO Melcor Developments Ltd 20260717 0 19.38 19.38 19.03 19.03 4200 19.03 down down correct
MRE.TO Martinrea International Inc 20260717 0 10.08 10.08 9.84 9.95 64400 9.95 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260717 0 16.85 16.87 16.72 16.84 37196 16.84 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260717 0 7 7.04 6.95 6.95 81653 6.95 down down correct
MRU.TO Metro Inc 20260717 0 95 95.12 93.1 94.02 202400 94.02 down down correct
MRV.TO Nuvo Pharmaceuticals Inc 20260717 0 29.57 31.56 28.95 30.75 116800 30.75 up up correct
MSV.TO Minco Silver Corporation 20260717 0 0.74 0.88 0.74 0.87 49000 0.87 up up correct
MTL.TO Mullen Group Ltd 20260717 0 25.61 25.97 25.16 25.63 350500 25.63 up up correct
MTY.TO MTY Food Group Inc 20260717 0 34.21 34.26 33.19 33.51 98600 33.51 down up incorrect
MUB.TO Mackenzie Unconstrained Bond ETF 20260717 0 17.86 17.9 17.85 17.85 37400 17.85 down up incorrect
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260717 0 75.89 75.89 75.89 75.89 0 75.89
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260717 0 64.32 64.32 64.32 64.32 100 64.32
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260717 0 62.83 62.83 62.83 62.83 300 62.83
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260717 0 53.25 53.25 53.25 53.25 0 53.25
MUSC.TO Manulife Multifactor U.S. Small Cap Index ETF (Hedged) 20260717 0 40.59 40.59 40.59 40.59 0 40.59
MUX.TO McEwen Mining Inc 20260717 0 22.98 23.37 22.57 22.94 44000 22.94 down down correct
MX.TO Methanex Corporation 20260717 0 75.66 77.94 75.66 76.73 170000 76.73 up up correct
MXG.TO Maxim Power Corp 20260717 0 4.35 4.35 4.3 4.3 25600 4.3 down down correct
NA-PC.TO National Bank of Canada 20260717 0 26.43 26.84 26.43 26.84 13625 26.84 up up correct
NA-PE.TO National Bank of Canada 20260717 0 26.12 26.83 26.12 26.83 13626 26.83 up up correct
NA-PG.TO National Bank of Canada 20260717 0 26.8 27.34 26.8 27.34 8908 27.34 up up correct
NA-PS.TO National Bank of Canada 20260717 0 26.14 26.35 26.14 26.35 10147 26.35 up up correct
NA.TO National Bank of Canada 20260717 0 232.66 236.46 231.34 234.06 1708500 234.06 up down incorrect
NALT.TO NBI Liquid Alternatives ETF 20260717 0 22.78 22.8 22.78 22.8 1700 22.8 up up correct
NANO.TO Nano One Materials Corp 20260717 0 0.69 0.69 0.66 0.67 44900 0.67 down down correct
NCF.TO Northcliff Resources Ltd 20260717 0 0.29 0.295 0.27 0.27 124800 0.27 down down correct
NDIV.TO NBI Canadian Dividend Income ETF 20260717 0 43.08 43.08 43.08 43.08 0 43.005
NDM.TO Northern Dynasty Minerals Ltd 20260717 0 2.22 2.34 2.18 2.31 1271900 2.31 up up correct
NEO.TO Neo Performance Materials Inc 20260717 0 38.31 40.14 38.27 39.66 359400 39.66 up up correct
NEXT.TO NextSource Materials Inc 20260717 0 0.28 0.28 0.28 0.28 9100 0.28
NFI.TO NFI Group Inc 20260717 0 25.48 25.8 25.19 25.5 616900 25.5 up up correct
NG.TO NovaGold Resources Inc 20260717 0 7.32 7.4 7.12 7.28 477900 7.28 down down correct
NGPE.TO NBI Global Private Equity ETF 20260717 0 47.33 47.33 47.33 47.33 1300 47.33
NINT.TO NBI Active International Equity ETF 20260717 0 28.51 28.51 28.51 28.51 0 28.51
NOA.TO North American Construction Group Ltd 20260717 0 18.68 18.92 18.32 18.58 75700 18.58 down up incorrect
NOVB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - November 20260717 0 51.44 51.44 51.44 51.44 0 51.44
NPI-PA.TO NPI-PA 20260717 0 25.2 25.25 25.2 25.25 6367 25.25 up up correct
NPI-PB.TO NPI-PB 20260717 0 22.74 22.74 22.74 22.74 0 22.74
NPI.TO Northland Power Inc 20260717 0 21.25 21.76 21.21 21.75 739300 21.75 up up correct
NPK.TO Verde Agritech Plc 20260717 0 0.77 0.78 0.74 0.76 23800 0.76 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260717 0 27.37 27.41 27.37 27.41 1800 27.3005 up up correct
NREA.TO NBI Global Real Assets Income ETF 20260717 0 29.09 29.09 29.05 29.05 1800 29.0103 down down correct
NSCB.TO NBI Sustainable Canadian Bond ETF 20260717 0 22.37 22.43 22.37 22.38 1553 22.3247 up up correct
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260717 0 22.56 22.6 22.56 22.6 900 22.5347 up up correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260717 0 53.1 53.21 53.1 53.21 1300 53.21 up up correct
NSGE.TO NBI Sustainable Global Equity ETF 20260717 0 43.63 43.63 43.63 43.63 100 43.63
NTR.TO Nutrien Ltd 20260717 0 93.91 95.345 93.81 94.23 1188200 94.23 up up correct
NUAG.TO New Pacific Metals Corp 20260717 0 5.35 5.8 5.35 5.74 368700 5.74 up up correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260717 0 21.09 21.09 21.09 21.09 0 21.0093
NUSA.TO NBI Active U.S. Equity ETF 20260717 0 51.77 51.79 51.77 51.79 300 51.79 up up correct
NVO.TO Novo Resources Corp 20260717 0 0.06 0.06 0.06 0.06 78500 0.06
NWC.TO The North West Company Inc 20260717 0 51.59 52.38 51.25 51.65 62700 51.65 up up correct
NXE.TO NexGen Energy Ltd 20260717 0 12.35 12.54 12.04 12.35 1142900 12.35
NXF-B.TO CI Energy Giants Covered Call ETF 20260717 0 8.89 8.93 8.89 8.93 700 8.93 up up correct
NXF.TO CI Energy Giants Covered Call ETF 20260717 0 6.54 6.54 6.48 6.53 16800 6.53 down down correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260717 0 8.34 8.46 8.34 8.37 210200 8.37 up up correct
NXTG.TO First Trust Indxx NextG ETF 20260717 0 20.15 20.15 20.15 20.15 0 20.15
OBE.TO Obsidian Energy Ltd 20260717 0 12.7 13.67 12.48 13.49 536500 13.49 up up correct
OGC.TO OceanaGold Corporation 20260717 0 30.92 31.85 30.67 31.42 459800 31.42 up up correct
OGD.TO Orbit Garant Drilling Inc 20260717 0 1.17 1.27 1.17 1.27 4600 1.27 up up correct
OGI.TO OrganiGram Holdings Inc 20260717 0 1.2 1.26 1.2 1.25 86200 1.25 up up correct
OLA.TO Orla Mining Ltd 20260717 0 12.05 12.38 11.805 12.09 1455000 12.09 up up correct
OLY.TO Olympia Financial Group Inc 20260717 0 104 105 102.9 103.84 2200 103.3566 down down correct
ONEB.TO ONE North American Core Plus Bond ETF 20260717 0 48.93 48.93 48.93 48.93 200 48.93
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260717 0 26.3 26.3 26.22 26.22 400 26.22 down up incorrect
ONEQ.TO ONE Global Equity ETF 20260717 0 56.8 56.8 56.8 56.8 200 56.8
ONEX.TO Onex Corporation 20260717 0 107.14 108.7 106.3 107.17 108900 107.17 up down incorrect
OR.TO Osisko Gold Royalties Ltd 20260717 0 38.82 40.03 38.58 39.65 209200 39.65 up up correct
ORV.TO Orvana Minerals Corp 20260717 0 1.78 1.83 1.68 1.77 225100 1.77 down down correct
OTEX.TO Open Text Corporation 20260717 0 32.57 32.8 32.14 32.62 888800 32.62 up up correct
OVV.TO Ovintiv Inc 20260717 0 80.77 81.22 79.48 80.98 326700 80.98 up up correct
PAAS.TO Pan American Silver Corp 20260717 0 57.52 59.16 57.16 58.54 609600 58.54 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260717 0 18.65 18.65 18.65 18.65 1200 18.65
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260717 0 16.36 16.36 16.36 16.36 0 16.36
PBH.TO Premium Brands Holdings Corporation 20260717 0 90.75 91.03 89.44 89.93 106100 89.93 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260717 0 73.56 73.56 73.56 73.56 0 73.56
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260717 0 54.25 54.43 54.25 54.43 2300 54.43 up up correct
PBL.TO Pollard Banknote Limited 20260717 0 17.65 17.75 17.46 17.75 800 17.75 up up correct
PBY-UN.TO Canso Credit Trust - Canso Credit Income Fund 20260717 0 16.1 16.1 16.02 16.02 13360 16.02 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20260717 0 18.08 18.11 18.07 18.07 5700 18.07 down down correct
PD.TO Precision Drilling Corporation 20260717 0 117 117.3 113.89 117.21 46700 117.21 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260717 0 51.08 51.09 50.82 50.82 800 50.82 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260717 0 45.42 45.54 44.47 45.27 7200 45.27 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260717 0 9.76 9.86 9.76 9.83 8700 9.83 up up correct
PDV-PA.TO PDV-PA 20260717 0 10.85 10.85 10.85 10.85 100 10.85
PDV.TO Prime Dividend Corp 20260717 0 15.71 15.71 15.71 15.71 100 15.71
PET.TO Pet Valu Holdings Ltd 20260717 0 19.49 19.49 19.11 19.28 90300 19.28 down down correct
PEY.TO Peyto Exploration & Development Corp 20260717 0 24.48 24.53 23.87 24.25 673200 24.25 down down correct
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260717 0 29.16 29.16 29.15 29.15 5100 29.15 down down correct
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260717 0 10.02 10.05 10.02 10.05 27900 9.9938 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260717 0 19.5 19.5 19.49 19.49 22900 19.49 down down correct
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260717 0 22.69 22.79 22.69 22.79 4600 22.79 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260717 0 16.47 16.48 16.44 16.48 94100 16.48 up up correct
PFMS.TO Picton Mahoney Fortified Multi-Strategy Alternative Fund 20260717 0 16.12 16.12 16.12 16.12 210 16.12
PFSS.TO Picton Mahoney Fortified Special Situations Alternative Fund 20260717 0 9.3 9.3 9.3 9.3 0 9.3
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260717 0 7.19 7.22 7.19 7.22 14900 7.22 up up correct
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260717 0 47.25 47.25 47.25 47.25 0 47.25
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260717 0 41.02 41.02 41.02 41.02 0 41.02
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260717 0 22.21 22.21 22.21 22.21 0 22.21
PHX.TO PHX Energy Services Corp 20260717 0 10.76 10.79 10.56 10.61 64800 10.61 down down correct
PHYS-U.TO PHYS-U 20260717 0 30.32 30.32 30.25 30.26 1000 30.26 down down correct
PHYS.TO Sprott Physical Gold Trust 20260717 0 41.92 42.51 41.92 42.48 69100 42.48 up up correct
PIC-A.TO Premium Income Corporation 20260717 0 11.06 11.31 10.9 11.09 134900 11.09 up up correct
PIC-PA.TO PIC-PA 20260717 0 16.24 16.3 16.18 16.3 59470 16.3 up up correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260717 0 33.24 33.55 33.24 33.55 4200 33.55 up up correct
PIF.TO Polaris Infrastructure Inc 20260717 0 15.16 15.58 15.16 15.45 19000 15.45 up up correct
PINC.TO Purpose Multi-Asset Income Fund 20260717 0 23.02 23.02 22.97 23 700 23 down down correct
PINV.TO Purpose Global Innovators Fund ETF 20260717 0 31.44 31.56 31.33 31.56 7600 31.56 up up correct
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260717 0 18.66 18.66 18.6 18.6 1725 18.5398 down down correct
PLZ-UN.TO Plaza Retail REIT 20260717 0 5.19 5.23 5.16 5.19 108444 5.19
PME.TO Sentry Select Primary Metals Corp 20260717 0 4.37 4.4 4.29 4.3 2100 4.3 down down correct
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260717 0 19.76 19.76 19.74 19.74 3700 19.6413 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260717 0 17.97 17.98 17.95 17.95 85155 17.8597 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260717 0 27.91 27.91 27.91 27.91 100 27.91
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260717 0 18.71 18.72 18.71 18.72 300 18.652 up up correct
PNC-A.TO Postmedia Network Canada Corp 20260717 0 0.85 0.85 0.85 0.85 0 0.85
PNC-B.TO Postmedia Network Canada Corp 20260717 0 0.89 0.89 0.89 0.89 0 0.89
PNE.TO Pine Cliff Energy Ltd 20260717 0 0.57 0.57 0.56 0.56 59800 0.56 down down correct
PNP.TO Pinetree Capital Ltd 20260717 0 9.76 9.84 9.61 9.84 3100 9.84 up up correct
POU.TO Paramount Resources Ltd 20260717 0 29.01 29.05 28.11 28.26 161400 28.26 down down correct
POW-PA.TO POW-PA 20260717 0 25.02 25.41 25.02 25.41 6216 25.41 up up correct
POW-PB.TO POW-PB 20260717 0 24.17 24.45 24.15 24.45 6741 24.45 up up correct
POW-PC.TO Power Corp of Canada 5.80% 20260717 0 25.57 25.98 25.57 25.98 9526 25.98 up up correct
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260717 0 23.08 23.32 23.05 23.32 8105 23.32 up up correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260717 0 25.12 25.34 25.02 25.34 6727 25.34 up up correct
POW.TO Power Corporation of Canada 20260717 0 91.29 92.3 90.32 91.87 2290200 91.87 up up correct
PPL-PA.TO Pembina Pipeline Corporation 20260717 0 25.38 25.8 25.32 25.8 11249 25.8 up up correct
PPL-PC.TO Pembina Pipeline Corporation 20260717 0 25.61 25.88 25.61 25.88 6309 25.88 up up correct
PPL-PE.TO Pembina Pipeline Corporation 20260717 0 26.44 26.68 26.42 26.68 7471 26.68 up down incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260717 0 26.2 26.39 26.2 26.35 16845 26.35 up down incorrect
PPL-PFE.TO Pembina Pipeline Corporation 20260717 0 26.34 26.87 26.34 26.87 7071 26.87 up down incorrect
PPL-PG.TO Pembina Pipeline Corporation 20260717 0 26.3 26.7 26.3 26.7 6653 26.7 up down incorrect
PPL-PO.TO Pembina Pipeline Corporation 20260717 0 26.23 26.42 26.14 26.42 6683 26.42 up down incorrect
PPL-PQ.TO Pembina Pipeline Corporation 20260717 0 26.03 26.36 26.03 26.36 4861 26.36 up down incorrect
PPL.TO Pembina Pipeline Corporation 20260717 0 72 72.27 71.44 71.81 2801800 71.81 down down correct
PPR.TO Prairie Provident Resources Inc 20260717 0 0.35 0.35 0.35 0.35 2100 0.35
PPTA.TO Midas Gold Corp. 20260717 0 23.58 24.11 23 23.7 110600 23.7 up up correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260717 0 10.43 10.43 10.43 10.43 2400 10.43
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260717 0 39.41 39.41 39.24 39.35 5600 39.35 down down correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260717 0 10.59 10.62 10.59 10.62 12400 10.62 up up correct
PRM-PA.TO Big Pharma Split Corp 20260717 0 10.2 10.2 10.2 10.2 0 10.2
PRM.TO Big Pharma Split Corp 20260717 0 14 14.02 14 14.02 800 14.02 up up correct
PRN.TO Profound Medical Corp 20260717 0 9.37 9.74 9.31 9.6 2800 9.6 up up correct
PRP.TO Purpose Conservative Income Fund Series ETF 20260717 0 20.52 20.52 20.52 20.52 0 20.52
PRQ.TO Petrus Resources Ltd 20260717 0 1.71 1.75 1.68 1.73 67200 1.73 up up correct
PRU.TO Perseus Mining Limited 20260717 0 4.55 4.65 4.48 4.48 44700 4.48 down down correct
PRV-UN.TO Pro Real Estate Investment Trust 20260717 0 7.17 7.28 7.15 7.21 130800 7.21 up up correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260717 0 50.07 50.08 50.07 50.075 77848 50.075 up up correct
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260717 0 18.1 18.1 18.08 18.08 7000 18.08 down down correct
PSD.TO Pulse Seismic Inc 20260717 0 3.22 3.31 3.2 3.21 41600 3.21 down down correct
PSI.TO Pason Systems Inc 20260717 0 12.8 12.98 12.67 12.85 887408 12.85 up up correct
PSK.TO PrairieSky Royalty Ltd 20260717 0 34.7 34.76 34.34 34.71 385500 34.71 up up correct
PSLV-U.TO PSLV-U 20260717 0 17.98 18.06 17.98 18.06 520 18.06 up up correct
PSLV.TO Sprott Physical Silver Trust 20260717 0 24.75 25.32 24.75 25.31 50700 25.31 up up correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260717 0 100.23 100.23 100.225 100.225 6600 100.225 down down correct
PTB.TO Invesco Tactical Bond ETF 20260717 0 15.94 15.94 15.94 15.94 0 15.94
PTM.TO Platinum Group Metals Ltd 20260717 0 1.7 1.74 1.65 1.72 59200 1.72 up up correct
PVS-PH.TO Partners Value Split Corp 20260717 0 25.05 25.16 25.05 25.16 7433 25.16 up down incorrect
PWF-PA.TO Power Financial Corporation 20260717 0 14.71 14.8 14.71 14.79 1466 14.5933 up down incorrect
PWF-PE.TO Power Financial Corporation 20260717 0 24.69 24.71 24.69 24.69 856 24.69
PWF-PF.TO Power Financial Corporation 20260717 0 23.5 23.88 23.5 23.88 33341 23.88 up down incorrect
PWF-PH.TO PWF-PH 20260717 0 25.17 25.35 25.15 25.35 6869 25.35 up down incorrect
PWF-PK.TO Power Financial Corporation 20260717 0 22.46 23.25 22.35 23.25 15169 23.25 up up correct
PWF-PL.TO Power Financial Corporation 20260717 0 22.99 23.65 22.99 23.65 4843 23.65 up up correct
PWF-PO.TO Power Financial Corporation 20260717 0 25.19 25.25 25.17 25.25 4517 25.25 up up correct
PWF-PP.TO Power Financial Corporation 20260717 0 21.35 21.5 21.34 21.5 13709 21.5 up up correct
PWF-PR.TO Power Financial Corporation 20260717 0 24.62 24.95 24.61 24.95 7026 24.95 up up correct
PWF-PS.TO Power Financial Corporation 20260717 0 21.8 22.2 21.75 22.2 38080 22.2 up up correct
PWF-PT.TO Power Financial Corporation 20260717 0 25.03 25.55 25.03 25.55 5299 25.55 up up correct
PWF-PZ.TO Power Financial Corporation 20260717 0 23.2 23.43 23.2 23.43 7909 23.43 up up correct
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260717 0 64.39 64.39 64.39 64.39 500 64.39
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260717 0 66.41 66.44 66.41 66.43 1200 66.43 up up correct
PXT.TO Parex Resources Inc 20260717 0 23.31 23.33 22.48 22.6 579500 22.6 down down correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260717 0 82.53 82.53 82.26 82.26 4300 82.26 down down correct
PYF-B.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260717 0 19.55 19.55 19.55 19.55 0 19.55
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260717 0 18.87 18.87 18.87 18.87 100 18.87
PYF.TO Purpose Premium Yield Fund Series ETF 20260717 0 16.66 16.66 16.6 16.6 13300 16.6 down down correct
PYR.TO PyroGenesis Canada Inc. 20260717 0 0.195 0.195 0.185 0.19 154100 0.19 down down correct
PZA.TO Pizza Pizza Royalty Corp 20260717 0 12.76 12.82 12.58 12.75 102800 12.75 down down correct
PZW-F.TO Invesco FTSE RAFI Global Small-Mid ETF 20260717 0 33.21 33.21 33.21 33.21 4000 33.21
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260717 0 47.77 47.77 47.77 47.77 0 47.77
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260717 0 241.27 241.27 240.12 240.12 300 240.12 down down correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260717 0 93.02 93.02 93.02 93.02 0 93.02
QBR-A.TO Quebecor Inc 20260717 0 66.7 66.7 66.7 66.7 0 66.7
QBR-B.TO Quebecor Inc 20260717 0 66.82 68.37 66.75 68.2 581300 68.2 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260717 0 57.41 57.88 57.1 57.88 300 57.88 up up correct
QBTC.TO Bitcoin Fund Unit 20260717 0 80.25 80.25 80.25 80.25 0 80.25
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260717 0 12.57 12.57 12.57 12.57 2200 12.57
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260717 0 212.47 212.47 212.47 212.47 300 212.47
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260717 0 23.98 23.98 23.98 23.98 2100 23.98
QCN.TO Mackenzie Canadian Equity Index ETF 20260717 0 215.35 215.85 214.91 215.52 2500 215.52 up up correct
QDX.TO Mackenzie International Equity Index ETF 20260717 0 160.14 160.14 160.13 160.13 300 160.13 down down correct
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260717 0 86.46 86.46 86.34 86.34 400 86.34 down down correct
QDXH.TO Mackenzie International Equity Index ETF (CAD-Hedged) 20260717 0 174.27 174.27 174.27 174.27 0 174.27
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260717 0 79.46 79.48 79.46 79.48 400 79.48 up down incorrect
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260717 0 78.91 78.91 78.7 78.7 400 78.7 down down correct
QEC.TO Questerre Energy Corporation 20260717 0 0.24 0.24 0.24 0.24 46200 0.24
QETH-U.TO The Ether Fund 20260717 0 27.98 27.98 27.98 27.98 101 27.98
QETH-UN.TO The Ether Fund 20260717 0 38.055 38.98 37.95 38.98 1100 38.98 up up correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260717 0 80.67 80.67 80.67 80.67 0 80.67
QINF.TO Mackenzie Global Infrastructure Index ETF 20260717 0 177.29 177.78 175.54 175.91 3100 175.91 down up incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260717 0 217.97 221.28 217 219.7 13200 219.7 up up correct
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260717 0 36.1 36.1 36.1 36.1 0 36.1
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260717 0 31.8 31.8 31.8 31.8 0 31.8
QRET.TO Mackenzie Developed Markets Real Estate Index ETF 20260717 0 127.78 127.78 127.78 127.78 0 127.78
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260717 0 99.55 99.55 99.55 99.55 900 99.55
QSP-UN.TO Restaurant Brands International Limited Partnership 20260717 0 101.57 101.57 101.57 101.57 0 101.57
QSR.TO Restaurant Brands International Inc 20260717 0 109 109.125 104.96 105.18 1225000 105.18 down down correct
QTRH.TO Quarterhill Inc 20260717 0 2.71 2.74 2.67 2.71 338400 2.71
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260717 0 79.25 79.25 79.25 79.25 0 79.25
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260717 0 83.16 83.16 83.16 83.16 0 83.16
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260717 0 301.29 303.43 301.29 303.43 700 303.43 up up correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260717 0 20.92 20.96 20.92 20.96 4900 20.96 up up correct
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260717 0 158.79 158.79 155.18 156.53 242700 156.53 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260717 0 52.02 52.73 51.8 52.29 44900 52.1663 up up correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260717 0 18.67 18.67 18.63 18.65 9000 18.5868 down down correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260717 0 23.24 23.24 23.24 23.24 0 23.24
RBOT.TO Horizons Robotics and Automation Index ETF 20260717 0 31.59 31.805 31.51 31.7 4900 31.7 up up correct
RBY.TO Rubellite Energy Inc. 20260717 0 3.83 4 3.83 3.98 170500 3.98 up up correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260717 0 41.65 41.69 41.65 41.69 1300 41.5947 up up correct
RCH.TO Richelieu Hardware Ltd 20260717 0 36.61 37.28 35.92 36.31 143082 36.1494 down down correct
RCI-A.TO Rogers Communications Inc 20260717 0 49.99 49.99 49.5 49.5 600 49.5 down down correct
RCI-B.TO Rogers Communications Inc 20260717 0 49.07 49.3 48.43 48.58 1709700 48.58 down down correct
REAL.TO Real Matters Inc 20260717 0 5.14 5.14 5 5.14 8300 5.14
REI-UN.TO RioCan Real Estate Investment Trust 20260717 0 22.95 23.24 22.95 23.14 464048 23.14 up up correct
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260717 0 39.28 39.57 39.28 39.53 1800 39.4149 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260717 0 41.34 41.43 41.34 41.43 400 41.3149 up up correct
RIFI.TO Russell Investments Fixed Income Pool 20260717 0 17.64 17.64 17.63 17.63 264 17.5711 down down correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260717 0 24.5 24.5 24.36 24.41 2713 24.3279 down down correct
RIRA.TO Russell Investments Real Assets 20260717 0 21.54 21.54 21.52 21.52 1400 21.45 down down correct
RIT.TO CI Canadian REIT ETF 20260717 0 18.61 18.73 18.61 18.71 2700 18.71 up down incorrect
ROOT.TO Roots Corporation 20260717 0 3.33 3.48 3.28 3.48 1500 3.48 up up correct
RPD.TO RBC Quant European Dividend Leaders ETF 20260717 0 38.84 38.84 38.77 38.77 1000 38.655 down down correct
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260717 0 37.3 37.3 37.3 37.3 0 37.1952
RPF.TO RBC Canadian Preferred Share ETF 20260717 0 25.85 25.94 25.85 25.94 7900 25.8305 up up correct
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260717 0 18.83 18.83 18.83 18.83 110 18.78
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260717 0 18.28 18.29 18.28 18.29 6498 18.23 up up correct
RS-PA.TO Real Estate & E-Comm Split Corp 20260717 0 10.34 10.34 10.28 10.33 10200 10.33 down down correct
RS.TO Real Estate & E-Commerce Split Corp 20260717 0 10.64 10.8 10.63 10.8 55200 10.8 up up correct
RSI.TO Rogers Sugar Inc 20260717 0 7.1 7.16 7.03 7.07 190300 7.07 down down correct
RTG.TO RTG Mining Inc 20260717 0 0.04 0.04 0.04 0.04 0 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260717 0 22.05 22.05 22.05 22.05 300 22.0247
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260717 0 30.91 30.91 30.64 30.68 3800 30.6449 down down correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260717 0 30.17 30.17 30.06 30.06 1800 30.0147 down up incorrect
RUS.TO Russel Metals Inc 20260717 0 69.09 70.87 69.01 70.02 249500 70.02 up up correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260717 0 21.78 21.78 21.78 21.78 0 21.6949
RVX.TO Resverlogix Corp 20260717 0 0.1 0.1 0.1 0.1 8100 0.1
RY-PS.TO Royal Bank of Canada 20260717 0 27.06 27.75 27.06 27.75 13668 27.75 up down incorrect
RY.TO Royal Bank of Canada 20260717 0 300.49 304.81 299.21 302.13 2670000 302.13 up down incorrect
S.TO Sherritt International Corporation 20260717 0 0.15 0.15 0.13 0.14 373900 0.14 down down correct
SAM.TO Starcore International Mines Ltd 20260717 0 0.4 0.4 0.39 0.4 89300 0.4
SAP.TO Saputo Inc 20260717 0 42.99 43.19 42.11 42.59 557100 42.59 down up incorrect
SAU.TO St. Augustine Gold and Copper Limited 20260717 0 0.2 0.21 0.2 0.21 159500 0.21 up up correct
SBC-PA.TO SBC-PA 20260717 0 10.31 10.31 10.28 10.29 143982 10.29 down down correct
SBC.TO Brompton Split Banc Corp 20260717 0 17.42 17.62 17.21 17.48 136620 15.2 up up correct
SBI.TO Serabi Gold plc 20260717 0 5.19 5.27 5.12 5.22 9300 5.22 up up correct
SBT-B.TO Purpose Silver Bullion Fund 20260717 0 41.25 41.25 41.25 41.25 100 41.25
SBT-U.TO Purpose Silver Bullion Fund 20260717 0 29.29 29.29 29.29 29.29 0 29.29
SBT.TO Purpose Silver Bullion Fund 20260717 0 26.98 27.52 26.98 27.49 2400 27.49 up up correct
SCR.TO Score Media and Gaming Inc 20260717 0 39.79 40.42 39.13 39.5 385918 39.5 down up incorrect
SDE.TO Spartan Delta Corp. 20260717 0 11.61 11.7 11.26 11.48 524500 11.48 down down correct
SEA.TO Seabridge Gold Inc 20260717 0 33.38 34.79 33.38 34.47 44700 34.47 up up correct
SEC.TO Senvest Capital Inc 20260717 0 400 400 400 400 3000 400
SES.TO Secure Energy Services Inc 20260717 0 23.07 23.51 23.07 23.29 273300 23.29 up down incorrect
SFC.TO Sagicor Financial Company Ltd 20260717 0 8.65 8.71 8.42 8.68 44800 8.68 up up correct
SFD.TO NXT Energy Solutions Inc 20260717 0 0.39 0.39 0.39 0.39 0 0.39
SFI.TO Solution Financial Inc. 20260717 0 0.275 0.275 0.275 0.275 12000 0.275
SGR-U.TO Slate Grocery REIT 20260717 0 12.56 12.56 12.56 12.56 200 12.56
SGR-UN.TO Slate Grocery REIT 20260717 0 17.55 17.67 17.44 17.54 94600 17.54 down down correct
SGY.TO Surge Energy Inc 20260717 0 9.47 9.53 9.25 9.45 546000 9.45 down down correct
SHLE.TO Source Energy Services Ltd 20260717 0 12.67 12.93 12.66 12.66 2500 12.66 down down correct
SHOP.TO Shopify Inc 20260717 0 173.41 174.5 169.81 173.23 1587100 173.23 down down correct
SIA.TO Sienna Senior Living Inc 20260717 0 23.14 23.67 23.14 23.55 192400 23.55 up up correct
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260717 0 16.64 16.64 16.16 16.16 600 16.16 down down correct
SII.TO Sprott Inc 20260717 0 145.4 147.47 143.31 145.78 73600 145.78 up up correct
SIS.TO Savaria Corporation 20260717 0 31.48 31.74 30.92 31.13 231100 31.13 down down correct
SJ.TO Stella-Jones Inc 20260717 0 79.64 79.77 74.87 76.51 243400 76.51 down down correct
SKE.TO Skeena Resources Limited 20260717 0 35.25 36.09 34.41 35.3 483700 35.3 up up correct
SKYY.TO First Trust Cloud Computing ETF 20260717 0 33.48 33.48 33.47 33.47 3000 33.47 down down correct
SLF-PC.TO Sun Life Financial Inc 20260717 0 21.91 22.24 21.86 22.24 10519 22.24 up up correct
SLF-PD.TO Sun Life Financial Inc 20260717 0 22.12 22.35 22.11 22.35 8678 22.35 up up correct
SLF-PE.TO Sun Life Financial Inc 20260717 0 22.02 22.3 22.02 22.3 9373 22.3 up up correct
SLF-PG.TO Sun Life Financial Inc 20260717 0 21.59 21.7 21.39 21.7 9490 21.7 up up correct
SLF-PH.TO Sun Life Financial Inc 20260717 0 24.85 26 24.8 26 23496 26 up up correct
SLF-PJ.TO Sun Life Financial Inc 20260717 0 19.9 19.9 19.9 19.9 0 19.9
SLF-PK.TO Sun Life Financial Inc 20260717 0 24.25 24.25 24.25 24.25 0 24.25
SLF.TO Sun Life Financial Inc 20260717 0 114.08 115.22 113.28 114.74 1093400 114.74 up up correct
SLR.TO Solitario Zinc Corp 20260717 0 1.07 1.07 1.03 1.03 32700 1.03 down down correct
SLS.TO Solaris Resources Inc 20260717 0 9.87 10.08 9.62 9.94 375300 9.94 up up correct
SPB.TO Superior Plus Corp 20260717 0 8.02 8.13 8.01 8.11 532900 8.11 up up correct
SPPP-U.TO SPPP-U 20260717 0 12.57 12.85 12.57 12.85 900 12.85 up up correct
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260717 0 17.65 18.08 17.55 17.98 5800 17.98 up up correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260717 0 30.44 30.54 30.12 30.33 195400 30.33 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260717 0 16.19 16.19 15.9 16.1 5247 16.1 down up incorrect
SSRM.TO SSR Mining Inc 20260717 0 35.57 36.55 35.09 35.84 313600 35.84 up up correct
STGO.TO Steppe Gold Ltd 20260717 0 1.2 1.2 1.175 1.2 163100 1.2
STN.TO Stantec Inc 20260717 0 98.96 99.03 96.7 97.38 441600 97.38 down down correct
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260717 0 26.01 26.01 25.69 25.73 2400 25.73 down down correct
SU.TO Suncor Energy Inc 20260717 0 86.95 87.78 86.45 87.53 3713400 87.53 up up correct
SUN104.TO Sun Life Mfs International Value A 20260717 0 36.7741 37.1899 36.7741 36.7741 0 36.7741
SVB.TO Silver Bull Resources Inc 20260717 0 0.14 0.14 0.13 0.14 11500 0.14
SVM.TO Silvercorp Metals Inc 20260717 0 12.06 12.65 11.94 12.52 1512900 12.52 up up correct
SVR-C.TO iShares Silver Bullion ETF 20260717 0 28.89 29.54 28.89 29.5 1700 29.5 up up correct
SVR.TO iShares Silver Bullion ETF 20260717 0 25.3 25.76 25.25 25.7 24400 25.7 up up correct
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260717 0 5.66 5.66 5.52 5.66 1600 5.66
SXP.TO Supremex Inc 20260717 0 3.58 3.6 3.58 3.59 3500 3.59 up up correct
SYLD.TO Purpose Strategic Yield Fund 20260717 0 19.95 20 19.95 20 600 20 up up correct
SYZ.TO Sylogist Ltd. 20260717 0 3.47 3.48 3.41 3.41 2800 3.41 down down correct
T.TO TELUS Corporation 20260717 0 14.93 14.98 14.44 14.56 7897800 14.56 down down correct
TA-PD.TO TransAlta Corporation 20260717 0 21.55 21.55 21.5 21.5 4801 21.5 down down correct
TA-PE.TO TA-PE 20260717 0 20.69 20.69 20.69 20.69 0 20.69
TA-PF.TO TA-PF 20260717 0 25.13 25.13 25.12 25.12 600 25.12 down up incorrect
TA-PH.TO TA-PH 20260717 0 26 26 26 26 2195 26
TA-PJ.TO TransAlta Corporation 20260717 0 26.5 26.5 26.5 26.5 1263 26.5
TA.TO TransAlta Corporation 20260717 0 18.42 18.82 18.29 18.61 2029800 18.61 up down incorrect
TBL.TO Taiga Building Products Ltd 20260717 0 3.64 3.64 3.61 3.64 8300 3.64
TC.TO Tucows Inc 20260717 0 13.81 15 13.8 14.44 5100 14.44 up up correct
TCL-A.TO Transcontinental Inc 20260717 0 5.63 5.73 5.52 5.53 320700 5.53 down down correct
TCL-B.TO Transcontinental Inc 20260717 0 7.01 7.01 6.68 6.7 800 6.7 down down correct
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260717 0 110.97 110.97 110.97 110.97 0 110.97
TCLV.TO TD Q Canadian Low Volatility ETF 20260717 0 28.83 28.88 28.71 28.71 3600 28.71 down down correct
TCS.TO Tecsys Inc 20260717 0 33 33.81 32.99 33.5 7700 33.5 up up correct
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260717 0 14.83 14.83 14.8 14.81 40000 14.81 down down correct
TCW.TO Trican Well Service Ltd 20260717 0 6.67 6.7 6.54 6.68 358100 6.68 up down incorrect
TD-PFA.TO The Toronto-Dominion Bank 5 YR RST PFD 1 20260717 0 25.58 25.65 25.35 25.65 21000 25.65 up down incorrect
TD-PFI.TO The Toronto-Dominion Bank 20260717 0 26.09 26.45 26.08 26.45 11433 26.45 up up correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260717 0 25.84 25.99 25.84 25.99 11800 25.99 up up correct
TD.TO The Toronto-Dominion Bank 20260717 0 172.2 174.67 171.31 173.31 3394500 173.31 up up correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260717 0 12.89 12.9 12.86 12.86 64500 12.86 down down correct
TDOC.TO TD Global Healthcare Leaders Index ETF 20260717 0 19.81 19.81 19.81 19.81 400 19.81
TEC.TO TD Global Technology Leaders Index ETF 20260717 0 59.41 59.68 58.39 59.24 154200 59.24 down down correct
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260717 0 20.19 20.36 20.15 20.33 7300 20.33 up up correct
TECK-A.TO Teck Resources Limited 20260717 0 76.49 78.92 76.01 77.95 5664 77.95 up up correct
TECK-B.TO Teck Resources Limited 20260717 0 75.96 78.35 75.2 77.21 1105535 77.21 up up correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260717 0 9.75 9.75 9.74 9.74 35800 9.74 down down correct
TF.TO Timbercreek Financial Corp 20260717 0 6.45 6.45 6.35 6.39 142500 6.39 down down correct
TFII.TO TFI International Inc 20260717 0 218.14 222 217.5 218.58 135100 218.58 up up correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260717 0 31.95 32.55 31.66 32.25 178000 32.25 up up correct
TGFI.TO TD Active Global Income ETF 20260717 0 19.89 19.93 19.89 19.93 700 19.93 up up correct
TGGR.TO TD Active Global Equity Growth ETF 20260717 0 33.995 33.995 33.95 33.95 600 33.95 down down correct
TGO.TO TeraGo Inc 20260717 0 1.28 1.35 1.28 1.35 1900 1.35 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260717 0 16.03 16.03 15.91 15.91 800 15.91 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260717 0 32.78 32.97 32.78 32.97 4900 32.97 up up correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260717 0 48.2 48.2 48.09 48.18 1200 48.18 down down correct
TI.TO Titan Mining Corporation 20260717 0 2.9 2.92 2.73 2.92 39800 2.92 up up correct
TIH.TO Toromont Industries Ltd 20260717 0 229.78 236.405 228.73 235.76 403759 235.76 up up correct
TILV.TO TD Q International Low Volatility ETF 20260717 0 21.03 21.23 21.03 21.2 21700 21.2 up up correct
TINF.TO TD Active Global Infrastructure Equity ETF 20260717 0 26.41 26.56 26.36 26.44 11500 26.44 up up correct
TKO.TO Taseko Mines Limited 20260717 0 9.3 9.62 9.13 9.51 1479400 9.51 up up correct
TLF.TO Brompton Tech Leaders Income ETF 20260717 0 31.94 32.64 31.5 32.33 2100 32.33 up up correct
TLG.TO Troilus Gold Corp 20260717 0 1.47 1.57 1.47 1.53 1342500 1.53 up up correct
TLO.TO Talon Metals Corp 20260717 0 5.17 5.4 5.08 5.25 543978 5.25 up up correct
TLRY.TO Tilray Inc 20260717 0 6.03 6.09 5.96 6.06 238564 6.06 up up correct
TMQ.TO Trilogy Metals Inc 20260717 0 4.05 4.18 3.93 4.16 235700 4.16 up up correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260717 0 8.77 8.81 8.7 8.72 9600 8.72 down down correct
TOCA.TO TD One-Click Aggressive ETF Portfolio 20260717 0 29.06 29.15 28.95 29.07 71675 29.07 up up correct
TOCC.TO TD One-Click Conservative ETF Portfolio 20260717 0 17.36 17.36 17.3 17.33 11447 17.33 down down correct
TOCM.TO TD One-Click Moderate ETF Portfolio 20260717 0 22.44 22.46 22.34 22.4 41643 22.4 down down correct
TOT.TO Total Energy Services Inc 20260717 0 23.22 23.49 22.98 23.31 145900 23.31 up up correct
TOU.TO Tourmaline Oil Corp 20260717 0 63 63.37 61.47 62.49 1490300 62.49 down down correct
TOY.TO Spin Master Corp 20260717 0 22.7 22.7 22.18 22.39 113300 22.39 down down correct
TPE.TO TD International Equity Index ETF 20260717 0 29.97 30.18 29.97 30.13 25500 30.13 up up correct
TPRF.TO TD Active Preferred Share ETF 20260717 0 13.15 13.17 13.13 13.17 18000 13.17 up up correct
TPU.TO TD U.S. Equity Index ETF 20260717 0 59.59 59.86 59.33 59.53 137900 59.53 down down correct
TQCD.TO TD Q Canadian Dividend ETF 20260717 0 29.15 29.3 29.06 29.22 165600 29.22 up up correct
TQGD.TO TD Q Global Dividend ETF 20260717 0 26.26 26.26 26.02 26.11 22700 26.11 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260717 0 26.02 26.02 26.02 26.02 2200 26.02
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260717 0 29.78 29.88 29.7 29.77 8200 29.77 down down correct
TRI-PB.TO Thomson Reuters Corp 20260717 0 14.5 14.58 14.5 14.58 3300 14.58 up up correct
TRI.TO Thomson Reuters Corporation 20260717 0 139.74 140.87 134.14 134.68 761248 134.68 down down correct
TRP-PA.TO TC Energy Corporation 20260717 0 22.74 23.19 22.7 23.19 20817 23.19 up up correct
TRP-PB.TO TC Energy Corporation 20260717 0 19.79 19.97 19.72 19.97 11053 19.97 up up correct
TRP-PC.TO TC Energy Corporation 20260717 0 20.83 21.18 20.81 21.18 11940 21.18 up up correct
TRP-PD.TO TRP-PD 20260717 0 25.21 25.45 25.11 25.45 48427 25.45 up up correct
TRP-PE.TO TRP-PE 20260717 0 24.22 24.68 24.22 24.68 18940 24.68 up up correct
TRP-PF.TO TC Energy Corporation 20260717 0 21.59 21.59 21.59 21.59 0 21.59
TRP-PH.TO TRP-PH 20260717 0 18.88 18.88 18.88 18.88 0 18.88
TRP.TO TC Energy Corporation 20260717 0 99.36 99.42 97.13 97.79 2173700 97.79 down down correct
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260717 0 32.98 32.98 32.98 32.98 0 32.98
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260717 0 35.63 35.63 35.59 35.59 800 35.59 down down correct
TRZ.TO Transat A.T. Inc 20260717 0 2.31 2.32 2.27 2.29 68700 2.29 down down correct
TSK.TO Talisker Resources Ltd 20260717 0 1.06 1.07 1.01 1.06 503100 1.06
TSL.TO Tree Island Steel Ltd 20260717 0 2.11 2.2 2.11 2.2 3100 2.2 up up correct
TSU.TO Trisura Group Ltd 20260717 0 44.02 44.02 43.1 43.23 51400 43.23 down down correct
TTP.TO TD Canadian Equity Index ETF 20260717 0 40.4 40.61 40.25 40.47 67900 40.47 up up correct
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260717 0 35.79 36.43 35.35 36.09 23400 36.09 up up correct
TUHY.TO TD Active U.S. High Yield Bond ETF 20260717 0 20.37 20.37 20.37 20.37 300 20.37
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260717 0 107.67 107.67 107.66 107.66 2200 107.66 down down correct
TULV.TO TD Q U.S. Low Volatility ETF 20260717 0 24 24 23.69 23.69 300 23.69 down down correct
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260717 0 10.05 10.05 10.04 10.04 2200 10.04 down down correct
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260717 0 14.45 14.45 14.43 14.43 1300 14.43 down down correct
TVA-B.TO TVA Group Inc 20260717 0 2.34 2.35 2.29 2.3 3800 2.3 down down correct
TVE.TO Tamarack Valley Energy Ltd 20260717 0 13.02 13.31 12.86 13.21 1489800 13.21 up up correct
TVK.TO TerraVest Industries Inc 20260717 0 116.4 118.5 115.54 116.66 61200 116.66 up up correct
TWC.TO TWC Enterprises Limited 20260717 0 26.73 26.73 26.73 26.73 100 26.73
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260717 0 19.25 19.97 18.77 19.46 85200 19.46 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260717 0 33.32 34.15 33.32 33.84 1900 33.84 up up correct
TXF.TO CI Tech Giants Covered Call ETF 20260717 0 25.21 25.93 24.8 25.57 58600 25.57 up down incorrect
TXG.TO Torex Gold Resources Inc 20260717 0 52.75 53.92 52.03 52.94 512900 52.94 up up correct
TXP.TO Touchstone Exploration Inc 20260717 0 0.14 0.14 0.13 0.13 474500 0.13 down down correct
U-U.TO Sprott Physical Uranium Trust 20260717 0 18.36 18.65 18.3 18.34 15400 18.34 down down correct
UDA.TO Caldwell U.S. Dividend Advantage Fund 20260717 0 17.56 17.56 17.56 17.56 0 17.56
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260717 0 18.56 18.56 18.53 18.56 7000 18.56
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260717 0 16.63 16.66 16.56 16.61 6100 16.61 down down correct
ULV-C.TO Invesco S&P 500 Low Volatility Index ETF 20260717 0 39.04 39.04 39.04 39.04 100 39.04
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260717 0 53.61 53.61 53.61 53.61 0 53.61
ULV-U.TO Invesco S&P 500 Low Volatility Index ETF 20260717 0 27.65 27.65 27.65 27.65 0 27.65
UMI-B.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260717 0 47.69 47.69 47.69 47.69 0 47.69
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260717 0 36.9 36.9 36.9 36.9 0 36.9
UNC.TO United Corporations Limited 20260717 0 14.94 15 14.91 14.91 2000 14.91 down down correct
UNI.TO Unisync Corp 20260717 0 2.34 2.34 2.27 2.3 4600 2.3 down down correct
URB-A.TO Urbana Corporation 20260717 0 8.5 8.51 8.45 8.5 3500 8.5
URB.TO Urbana Corporation 20260717 0 8.71 8.71 8.67 8.67 1400 8.67 down down correct
URE.TO Ur-Energy Inc 20260717 0 1.72 1.76 1.69 1.74 239800 1.74 up up correct
USA.TO Americas Gold and Silver Corporation 20260717 0 5.06 5.34 4.96 5.32 1234600 5.32 up up correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260717 0 57.78 58.62 57.5 58.14 21200 58.14 up up correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260717 0 22.86 22.87 22.8 22.81 117500 22.81 down down correct
VALT-U.TO CI Gold Bullion Fund 20260717 0 39.42 39.42 39.42 39.42 0 39.42
VALT.TO CI Gold Bullion Fund 20260717 0 47.97 47.97 47.97 47.97 300 47.97
VBAL.TO Vanguard Balanced ETF Portfolio 20260717 0 39.22 39.34 39.165 39.26 166900 39.26 up down incorrect
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260717 0 24.16 24.16 24.12 24.12 5700 24.12 down down correct
VCE.TO Vanguard FTSE Canada Index ETF 20260717 0 76.05 76.46 75.93 76.25 22200 76.25 up up correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260717 0 27.32 27.32 27.27 27.3 8000 27.3 down down correct
VCM.TO Vecima Networks Inc 20260717 0 12.86 12.88 12.4 12.4 800 12.4 down down correct
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260717 0 71.48 71.85 71.2 71.64 114300 71.64 up up correct
VCNS.TO Vanguard Conservative ETF Portfolio 20260717 0 32.7 32.73 32.63 32.68 80600 32.68 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260717 0 61.78 61.78 60.93 61.45 7900 61.45 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260717 0 78.75 79.29 78.45 78.79 275000 78.79 up down incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260717 0 48.05 48.3 48.05 48.18 4100 48.18 up down incorrect
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260717 0 48.44 48.8 48.24 48.71 62900 48.71 up down incorrect
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260717 0 76.66 77.45 76.47 77.23 16200 77.23 up down incorrect
VEQT.TO Vanguard All-Equity ETF Portfolio 20260717 0 60.34 60.65 60.1 60.45 756900 60.45 up down incorrect
VET.TO Vermilion Energy Inc 20260717 0 13.81 13.89 13.39 13.76 931700 13.76 down up incorrect
VFV.TO Vanguard S&P 500 Index ETF 20260717 0 185.17 186.31 184.79 185.25 432400 185.25 up up correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260717 0 113.67 114.23 113.2 113.35 10600 113.35 down down correct
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260717 0 74.96 75.43 74.96 75.01 5900 75.01 up up correct
VGRO.TO Vanguard Growth ETF Portfolio 20260717 0 46.81 47 46.69 46.87 221800 46.87 up up correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260717 0 22.19 22.22 22.17 22.18 7100 22.18 down down correct
VGZ.TO Vista Gold Corp 20260717 0 2.12 2.21 2.1 2.18 26300 2.18 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260717 0 53.48 53.84 53.31 53.63 77900 53.63 up up correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260717 0 46.69 46.85 46.65 46.82 32700 46.82 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260717 0 48.38 48.84 48.2 48.66 374800 48.66 up up correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260717 0 20.2 20.2 20.08 20.1 4800 20.1 down down correct
VLE.TO Valeura Energy Inc 20260717 0 11.4 11.78 11.36 11.75 264000 11.75 up up correct
VLN.TO Velan Inc 20260717 0 17 17.1 16.99 17.1 6900 17.1 up up correct
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260717 0 90.87 93.01 90.2 92.78 18200 92.78 up up correct
VNP.TO 5N Plus Inc 20260717 0 32.27 33.51 31.09 32.82 1371800 32.82 up up correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260717 0 34.11 34.11 33.83 33.87 3600 33.87 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260717 0 27.06 27.08 27.02 27.05 6800 27.05 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260717 0 23.33 23.34 23.3 23.31 65100 23.31 down down correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260717 0 24.16 24.16 24.12 24.125 19600 24.125 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260717 0 117 117.56 116.6 117.06 26700 117.06 up up correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260717 0 140.06 140.47 139.34 139.85 57800 139.85 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260717 0 125.76 126.77 125.76 126.12 7600 126.12 up up correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260717 0 72.36 73 72.14 72.27 13200 72.27 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260717 0 42.64 42.64 42.36 42.36 900 42.36 down down correct
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260717 0 82.26 82.8 82.08 82.5 60100 82.5 up up correct
VXM-B.TO CI Morningstar International Value Index ETF 20260717 0 48.45 48.475 48.34 48.475 2800 48.475 up up correct
VXM.TO CI Morningstar International Value Index ETF 20260717 0 52.79 53.03 52.79 53 5700 53 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260717 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260717 0 246.87 247.73 238.96 240.97 373100 240.97 down down correct
WCP.TO Whitecap Resources Inc 20260717 0 15.9 16.02 15.67 15.99 5669500 15.99 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260717 0 24.61 25.52 24.21 25.32 830400 25.32 up up correct
WEED.TO Canopy Growth Corporation 20260717 0 1.32 1.35 1.29 1.34 1154400 1.34 up up correct
WEF.TO Western Forest Products Inc 20260717 0 18.02 18.5 17.69 17.85 40500 17.85 down down correct
WELL.TO WELL Health Technologies Corp 20260717 0 4.2 4.24 4.13 4.19 790300 4.19 down down correct
WFC.TO Wall Financial Corporation 20260717 0 19.88 20.01 19.38 19.38 2300 19.38 down down correct
WFG.TO West Fraser Timber Co Ltd 20260717 0 99.84 101.48 97.51 98.54 103600 98.54 down down correct
WILD.TO WildBrain Ltd 20260717 0 1.29 1.29 1.27 1.29 33900 1.29
WJX.TO Wajax Corporation 20260717 0 34.01 34.5 34 34.44 83900 34.44 up up correct
WM.TO Wallbridge Mining Company Limited 20260717 0 0.09 0.09 0.09 0.09 864700 0.09
WN-PC.TO George Weston Limited 20260717 0 24.07 24.96 24.05 24.96 8281 24.96 up up correct
WN-PD.TO George Weston Limited 20260717 0 23.95 23.98 23.95 23.97 15741 23.97 up up correct
WN-PE.TO George Weston Limited 20260717 0 22.41 22.77 22.25 22.77 12443 22.77 up up correct
WN.TO George Weston Limited 20260717 0 103.96 104.5 102.97 103.87 212600 103.87 down down correct
WPK.TO Winpak Ltd 20260717 0 44.98 45.09 44.37 44.72 45200 44.72 down down correct
WPM.TO Wheaton Precious Metals Corp 20260717 0 143.84 146.71 142.23 145.96 474300 145.96 up up correct
WPRT.TO Westport Fuel Systems Inc 20260717 0 2.64 2.68 2.63 2.68 1300 2.68 up up correct
WRG.TO Western Energy Services Corp 20260717 0 3.35 3.5 3.35 3.35 19000 3.35
WRN.TO Western Copper and Gold Corporation 20260717 0 2.84 2.99 2.8 2.97 569100 2.97 up up correct
WRX.TO Western Resources Corp 20260717 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260717 0 182.5 184.93 180.09 181.35 738400 181.35 down down correct
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260717 0 34.17 34.55 34.17 34.48 7400 34.48 up up correct
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260717 0 50.68 50.69 50.495 50.495 3200 50.495 down down correct
WTE.TO Westshore Terminals Investment Corporation 20260717 0 41.32 43.6 41.32 42.84 201000 42.84 up up correct
WXM.TO CI Morningstar Canada Momentum Index ETF 20260717 0 49.5 50.05 49.25 49.86 16700 49.86 up up correct
X.TO TMX Group Limited 20260717 0 50.1 50.24 49.35 49.63 422700 49.63 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260717 0 38.06 38.06 38.06 38.06 0 38.06
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260717 0 32.41 32.41 32.36 32.38 11500 32.38 down down correct
XAU.TO Goldmoney Inc 20260717 0 14.61 14.7 14.51 14.55 2500 14.55 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260717 0 41.46 41.46 41.46 41.46 100 41.46
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260717 0 57.23 57.56 57 57.32 93400 57.32 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260717 0 35.5 35.6 35.43 35.54 83800 35.54 up up correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260717 0 28 28.05 27.96 27.96 80300 27.96 down down correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260717 0 20.09 20.1 20.05 20.08 186400 20.08 down down correct
XCBG.TO iShares ESG Advanced Canadian Corporate Bond Index ETF 20260717 0 37.56 37.56 37.56 37.56 1458 37.56
XCBU.TO iShares U.S. IG Corporate Bond Index ETF 20260717 0 37.15 37.15 37.15 37.15 0 37.15
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260717 0 57.34 57.38 57.27 57.27 500 57.27 down down correct
XCG.TO iShares Canadian Growth Index ETF 20260717 0 64 64.38 64 64.38 1000 64.38 up up correct
XCH.TO iShares China Index ETF 20260717 0 22.59 22.68 22.53 22.68 10100 22.68 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260717 0 26.32 26.33 26.26 26.28 16200 26.28 down down correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260717 0 112.23 112.51 111.83 112.03 3000 112.03 down down correct
XCV.TO iShares Canadian Value Index ETF 20260717 0 65.12 65.5 65.06 65.22 15600 65.22 up up correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260717 0 24.1 24.1 24.1 24.1 400 24.1
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260717 0 33.86 33.86 33.45 33.47 24000 33.47 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260717 0 32.46 32.49 32.46 32.49 800 32.49 up up correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260717 0 46.15 46.33 45.97 46.14 258100 46.14 down down correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260717 0 75.04 75.07 74.78 75.04 1500 75.04
XDU-U.TO iShares Core MSCI US Quality Dividend Index ETF 20260717 0 26.71 26.71 26.71 26.71 159 26.71
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260717 0 37.33 37.33 37.33 37.33 200 37.33
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260717 0 31.89 31.89 31.89 31.89 0 31.89
XDV.TO iShares Canadian Select Dividend Index ETF 20260717 0 48.76 48.99 48.6 48.75 23000 48.75 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260717 0 16.19 16.19 16.19 16.19 1300 16.19
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260717 0 30.91 31.02 30.91 30.91 685 30.91
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260717 0 41.57 42.37 41.22 42.01 99500 42.01 up up correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260717 0 36.22 36.3 36.195 36.3 4465 36.3 up up correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260717 0 50.58 50.91 50.49 50.83 192700 50.83 up up correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260717 0 40.47 40.47 40.47 40.47 0 40.47
XEM.TO iShares MSCI Emerging Markets Index ETF 20260717 0 48.18 49.11 47.91 48.88 94000 48.88 up up correct
XEQT.TO iShares Core Equity ETF Portfolio 20260717 0 44.4 44.63 44.23 44.48 1130900 44.48 up up correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260717 0 42.66 42.79 42.66 42.79 500 42.79 up up correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260717 0 40.44 40.55 40.38 40.54 2300 40.54 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260717 0 41.48 41.61 41.48 41.6 3800 41.6 up down incorrect
XFR.TO iShares Floating Rate Index ETF 20260717 0 20.07 20.07 20.06 20.06 6900 20.06 down up incorrect
XGB.TO iShares Canadian Government Bond Index ETF 20260717 0 19.15 19.17 19.12 19.12 38000 19.12 down down correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260717 0 70.28 70.28 70.16 70.16 600 70.16 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260717 0 37.96 38.1 37.85 38.02 145700 38.02 up up correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260717 0 19.92 19.92 19.89 19.91 8300 19.91 down down correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260717 0 72.14 72.66 71.75 71.82 2700 71.82 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260717 0 40.84 40.93 40.48 40.49 800 40.49 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260717 0 41.1 41.1 40.32 40.32 900 40.32 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260717 0 16.33 16.34 16.31 16.32 18400 16.32 down down correct
XID.TO iShares India Index ETF 20260717 0 43.69 43.69 43.6 43.62 3400 43.62 down down correct
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260717 0 19.19 19.21 19.19 19.2 2000 19.2 up up correct
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260717 0 36.56 36.56 36.51 36.53 4800 36.53 down down correct
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260717 0 45.76 46.1 45.76 46.05 39703 46.05 up up correct
XINC.TO iShares Core Income Balanced ETF Portfolio 20260717 0 21.46 21.46 21.41 21.41 2900 21.41 down down correct
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260717 0 18.42 18.42 18.34 18.34 9700 18.34 down down correct
XLY.TO Auxly Cannabis Group Inc 20260717 0 0.18 0.185 0.175 0.18 464200 0.18
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260717 0 29.11 29.26 29.11 29.26 9018 29.26 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260717 0 40.44 40.8 40.41 40.57 52700 40.57 up up correct
XMF-A.TO M Split Corp 20260717 0 1.91 1.91 1.91 1.91 200 1.91
XMF-PB.TO M Split Corp CLASS I PREF SHAR 20260717 0 5.3 5.3 5.3 5.3 0 5.3
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260717 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) 20260717 0 32.84 32.92 32.77 32.82 9200 32.82 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260717 0 48.34 48.49 48.34 48.49 1100 48.49 up up correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260717 0 33.54 33.54 33.52 33.52 1600 33.52 down down correct
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260717 0 35.09 35.48 35.09 35.44 2400 35.44 up up correct
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260717 0 39.22 39.22 39.22 39.22 300 39.22
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260717 0 50.94 52.14 50.94 51.89 34200 51.89 up up correct
XMU-U.TO iShares MSCI Min Vol USA Index ETF 20260717 0 66.21 66.21 66.21 66.21 0 66.21
XMU.TO iShares MSCI Min Vol USA Index ETF 20260717 0 91.57 91.57 90.73 90.73 15800 90.73 down down correct
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260717 0 61.76 61.76 61.45 61.61 4300 61.61 down up incorrect
XMW.TO iShares MSCI Min Vol Global Index ETF 20260717 0 60.35 60.35 60.35 60.35 0 60.35
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260717 0 33.92 33.92 33.92 33.92 0 33.92
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260717 0 18.84 18.84 18.82 18.83 3500 18.83 down down correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260717 0 49.93 50.06 49.77 49.87 24600 49.87 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260717 0 69.37 70.28 68.78 69.59 338900 69.59 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260717 0 23.12 23.19 23.12 23.12 3800 23.12
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260717 0 17.95 17.95 17.94 17.94 2100 17.94 down up incorrect
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260717 0 26.88 26.89 26.84 26.84 118300 26.84 down down correct
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260717 0 17.56 17.56 17.56 17.56 0 17.56
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260717 0 17.41 17.41 17.4 17.4 900 17.4 down down correct
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260717 0 34.29 34.43 34.29 34.43 800 34.43 up down incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260717 0 31.13 31.93 31 31.62 24500 31.62 up down incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260717 0 19.09 19.09 19.05 19.06 85400 19.06 down down correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260717 0 39.32 39.32 39.32 39.32 0 39.32
XSHU.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF 20260717 0 43.36 43.36 43.36 43.36 0 43.36
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260717 0 16.72 16.72 16.72 16.72 0 16.72
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260717 0 41.03 41.1 40.84 40.87 14100 40.87 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260717 0 35.04 35.19 34.83 34.95 36100 34.95 down up incorrect
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260717 0 74.83 75.31 74.68 74.95 164900 74.95 up up correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260717 0 19.79 19.79 19.77 19.77 600 19.77 down down correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260717 0 36.81 36.82 36.8 36.82 6200 36.82 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260717 0 43.32 43.32 43.21 43.23 7800 43.23 down down correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260717 0 54.7 55.49 54.7 55.15 21200 55.15 up up correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260717 0 55.44 55.44 55.32 55.32 200 55.32 down down correct
XTC.TO Exco Technologies Limited 20260717 0 7.61 7.65 7.6 7.6 2900 7.6 down down correct
XTD-PA.TO TDb Split Corp Priority Equit 20260717 0 11 11 10.85 10.91 202800 10.91 down down correct
XTD.TO TDb Split Corp 20260717 0 12.995 13.455 12.926 13.2825 145100 11.55 up up correct
XTG.TO Xtra-Gold Resources Corp 20260717 0 2.28 2.51 2.25 2.41 20000 2.41 up down incorrect
XTR.TO iShares Diversified Monthly Income ETF 20260717 0 12.46 12.52 12.46 12.48 4200 12.48 up down incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260717 0 59.57 59.57 59.25 59.34 9600 59.34 down up incorrect
XUS-U.TO iShares Core S&P 500 Index ETF 20260717 0 46.61 46.95 46.61 46.72 3800 46.72 up up correct
XUS.TO iShares Core S&P 500 Index ETF 20260717 0 64.51 64.88 64.38 64.55 106600 64.55 up up correct
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260717 0 118.64 119.56 118.64 118.87 7200 118.87 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260717 0 55.23 55.34 55.23 55.34 4001 55.34 up up correct
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260717 0 76.67 77.01 76.45 76.62 39700 76.62 down up incorrect
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260717 0 50.32 50.32 49.68 49.68 28800 49.68 down down correct
XWD.TO iShares MSCI World Index ETF 20260717 0 120.95 121.68 120.88 121.23 17900 121.23 up up correct
Y.TO Yellow Pages Limited 20260717 0 13.08 13.2 13.08 13.165 1300 13.165 up up correct
YCM-PA.TO Commerce Split Corp Class I Pre 20260717 0 5.25 5.37 5.24 5.37 11600 5.37 up up correct
YCM-PB.TO Commerce Split Corp Class II PR 20260717 0 5.4 5.4 5.4 5.4 0 5.4
YCM.TO New Commerce Split Fund 20260717 0 10.8 10.8 10.8 10.8 0 10.8
YGR.TO Yangarra Resources Ltd 20260717 0 1.27 1.34 1.26 1.33 117300 1.33 up up correct
YRB.TO Yorbeau Resources Inc 20260717 0 0.05 0.05 0.05 0.05 1091900 0.05
ZACE.TO BMO U.S. All Cap Equity Fund 20260717 0 62.13 62.13 62.13 62.13 0 62.13
ZAG.TO BMO Aggregate Bond Index ETF 20260717 0 13.73 13.74 13.69 13.69 539300 13.69 down down correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260717 0 15.89 15.93 15.86 15.91 28098 15.91 up up correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260717 0 49.85 49.85 48.99 49.11 9400 49.11 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260717 0 46.93 47.05 46.93 46.96 3200 46.96 up up correct
ZCH.TO BMO China Equity Index ETF 20260717 0 18.03 18.12 18 18.09 6700 18.09 up up correct
ZCLN.TO BMO Clean Energy Index ETF 20260717 0 19.85 20.17 19.49 19.91 7400 19.91 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260717 0 15.65 15.67 15.64 15.64 8500 15.64 down down correct
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260717 0 13.19 13.19 13.13 13.13 17000 13.13 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260717 0 26.08 26.08 26.08 26.08 0 26.08
ZCS.TO BMO Short Corporate Bond Index ETF 20260717 0 13.97 13.98 13.95 13.96 77000 13.96 down down correct
ZDB.TO BMO Discount Bond Index ETF 20260717 0 15.13 15.15 15.115 15.12 43900 15.12 down down correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260717 0 35.15 35.28 34.99 35.25 4600 35.25 up up correct
ZDI.TO BMO International Dividend ETF 20260717 0 31.84 32.11 31.83 32.09 23500 32.09 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260717 0 78.57 78.57 78.29 78.34 1200 78.34 down down correct
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260717 0 38.23 38.38 38.07 38.34 6300 38.34 up up correct
ZDV.TO BMO Canadian Dividend ETF 20260717 0 33.02 33.2 32.92 33.1 65100 33.1 up up correct
ZDY-U.TO BMO US Dividend ETF 20260717 0 42.65 42.65 42.45 42.45 200 42.45 down down correct
ZDY.TO BMO US Dividend ETF 20260717 0 57.95 58.24 57.8 57.89 5100 57.89 down down correct
ZEA.TO BMO MSCI EAFE Index ETF 20260717 0 30.83 31.09 30.83 31.05 57900 31.05 up up correct
ZEB.TO BMO Equal Weight Banks Index ETF 20260717 0 77.69 78.82 77.36 78.11 1560700 78.11 up up correct
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260717 0 12.34 12.35 12.34 12.34 1700 12.34
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260717 0 31.32 32.12 31.22 31.92 77900 31.92 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260717 0 108.53 109 107.69 108.54 19900 108.54 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260717 0 32.16 32.2 32.16 32.17 1400 32.17 up up correct
ZESG.TO BMO Balanced ESG ETF 20260717 0 14.9 14.9 14.85 14.85 2000 14.85 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260717 0 62.35 62.35 62.35 62.35 300 62.35
ZFH.TO BMO Floating Rate High Yield ETF 20260717 0 15.16 15.17 15.13 15.15 13700 15.15 down down correct
ZFL.TO BMO Long Federal Bond Index ETF 20260717 0 11.9 11.92 11.86 11.87 60900 11.87 down down correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260717 0 14.76 14.76 14.71 14.71 3100 14.71 down down correct
ZFN.TO BMO SIA Focused North American Equity Fund 20260717 0 64.4 64.46 64.11 64.11 1600 64.11 down down correct
ZFS-L.TO BMO Short Federal Bond Index ETF 20260717 0 22.93 22.93 22.93 22.93 0 22.93
ZFS.TO BMO Short Federal Bond Index ETF 20260717 0 13.88 13.88 13.86 13.86 8400 13.86 down down correct
ZGB.TO BMO Government Bond Index ETF 20260717 0 45.58 45.58 45.56 45.56 9300 45.56 down up incorrect
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260717 0 240 245.44 240 243.41 3400 243.41 up down incorrect
ZGI.TO BMO Global Infrastructure Index ETF 20260717 0 60.46 60.46 60 60.22 1300 60.22 down down correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260717 0 88.55 88.55 87.89 88.2 6000 88.2 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260717 0 19.1 19.18 19.05 19.14 26221 19.14 up up correct
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260717 0 15.9 16.14 15.9 16.14 700 16.14 up up correct
ZHU.TO BMO Equal Weight US Health Care Index 20260717 0 48.04 48.04 47.92 47.92 1700 47.92 down down correct
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260717 0 10.91 10.91 10.9 10.9 19800 10.9 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260717 0 13.35 13.35 13.35 13.35 1900 13.35
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260717 0 18.53 18.53 18.43 18.43 1000 18.43 down down correct
ZID.TO BMO India Equity Index ETF 20260717 0 42.68 42.74 42.45 42.55 7800 42.55 down down correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260717 0 61.75 61.75 61.65 61.65 600 61.65 down down correct
ZJG.TO BMO Junior Gold Index ETF 20260717 0 194.61 198.64 194.61 196.51 2100 196.51 up up correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260717 0 19 19 18.94 18.955 16300 18.955 down down correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260717 0 62.56 62.63 62.16 62.4 37900 62.4 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260717 0 14.91 14.97 14.9 14.92 39000 14.92 up up correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260717 0 31.13 31.13 31.13 31.13 300 31.13
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260717 0 26.27 26.75 26.25 26.6 3100 26.6 up up correct
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260717 0 39.73 40.04 39.5 39.51 2600 39.51 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20260717 0 29.99 30 29.98 29.98 500 29.98 down down correct
ZLU-U.TO BMO Low Volatility US Equity ETF 20260717 0 46.96 46.96 46.96 46.96 0 46.96
ZLU.TO BMO Low Volatility US Equity ETF 20260717 0 64.2 64.63 63.85 63.91 7000 63.91 down up incorrect
ZMBS.TO BMO Canadian MBS Index ETF 20260717 0 30.61 30.61 30.61 30.61 0 30.61
ZMI.TO BMO Monthly Income ETF 20260717 0 19.95 19.95 19.89 19.89 9100 19.89 down down correct
ZMID-F.TO BMO S&P US Mid Cap Index ETF 20260717 0 47.85 47.85 47.85 47.85 0 47.85
ZMID-U.TO BMO S&P US Mid Cap Index ETF 20260717 0 53.71 53.71 53.71 53.71 0 53.71
ZMID.TO BMO S&P US Mid Cap Index ETF 20260717 0 57 57 56.56 56.67 3900 56.67 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260717 0 14.12 14.13 14.12 14.12 6800 14.12
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260717 0 117.6 118.5 115 117.9 2800 117.9 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260717 0 12.44 12.45 12.44 12.45 1900 12.45 up up correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260717 0 128.76 130.58 128 129.46 29300 129.46 up up correct
ZPAY-F.TO BMO Premium Yield ETF 20260717 0 29.035 29.04 29.03 29.04 2910 29.04 up up correct
ZPAY-U.TO BMO Premium Yield ETF 20260717 0 31.28 31.28 31.28 31.28 0 31.28
ZPAY.TO BMO Premium Yield ETF 20260717 0 33.53 33.53 33.36 33.4 18700 33.4 down down correct
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260717 0 13.9 13.9 13.85 13.85 1000 13.85 down down correct
ZPL.TO BMO Long Provincial Bond Index ETF 20260717 0 11.92 11.92 11.92 11.92 0 11.92
ZPR.TO BMO Laddered Preferred Share Index ETF 20260717 0 12.98 13.03 12.96 13.03 171400 13.03 up up correct
ZPS-L.TO BMO Short Provincial Bond Index ETF 20260717 0 23.57 23.57 23.57 23.57 0 23.57
ZPS.TO BMO Short Provincial Bond Index ETF 20260717 0 12.38 12.38 12.38 12.38 5100 12.38
ZPW-U.TO BMO US Put Write ETF 20260717 0 15.16 15.16 15.16 15.16 0 15.16
ZPW.TO BMO US Put Write ETF 20260717 0 15.8 15.8 15.78 15.78 400 15.78 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260717 0 28.99 28.99 28.99 28.99 100 28.99

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