CollectAI

close-tor_stocks

2026/09/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAB.TO Aberdeen International Inc 20260901 0 0.025 0.025 0.025 0.025 4167 0.025
AAV.TO Advantage Energy Ltd 20260901 0 11.27 11.34 11.18 11.31 870285 11.31 up up correct
ABX.TO Barrick Gold Corporation 20260901 0 60.31 61.8 59.8 59.89 3678198 59.89 down down correct
AC.TO Air Canada 20260901 0 27 28.85 27 28.06 4549400 28.06 up up correct
ACB.TO Aurora Cannabis Inc 20260901 0 5.56 5.68 5.55 5.6 135251 5.6 up up correct
ACD.TO Accord Financial Corp 20260901 0 0.89 0.96 0.89 0.96 2008 0.96 up up correct
ACO-X.TO ATCO Ltd 20260901 0 74.36 74.45 72.63 73.31 230276 73.31 down down correct
ACQ.TO AutoCanada Inc 20260901 0 22.28 22.49 21.97 22.23 35313 22.23 down down correct
AD-UN.TO Alaris Equity Partners Income Trust 20260901 0 23.99 24 23.54 23.6 69419 23.6 down down correct
ADCO.TO Adcore Inc 20260901 0 0.13 0.13 0.13 0.13 500 0.13
ADN.TO Acadian Timber Corp 20260901 0 16.92 16.96 16.84 16.9 4077 16.9 down down correct
AEG.TO Aegis Brands Inc 20260901 0 0.275 0.295 0.275 0.28 19500 0.28 up up correct
AEM.TO Agnico Eagle Mines Limited 20260901 0 272.06 278.44 268.68 268.76 970199 268.76 down down correct
AFN.TO Ag Growth International Inc 20260901 0 13.34 13.34 12.81 12.84 74411 12.84 down up incorrect
AGF-B.TO AGF Management Limited 20260901 0 22.68 22.77 21.25 21.37 352653 21.37 down down correct
AGI.TO Alamos Gold Inc 20260901 0 48.94 50.28 48.4 48.5 1133505 48.5 down down correct
AI.TO Atrium Mortgage Investment Corporation 20260901 0 11.25 11.32 11.19 11.21 180500 11.21 down down correct
AIF.TO Altus Group Limited 20260901 0 46.8 47.1 46.36 46.79 93666 46.79 down up incorrect
AIM-PC.TO Aimia Inc 20260901 0 24.4 24.4 24.4 24.4 100 24.4
AIM.TO Aimia Inc 20260901 0 2.83 2.84 2.67 2.72 153733 2.72 down down correct
ALA-PG.TO AltaGas Ltd 20260901 0 26.25 26.25 26.25 26.25 167 26.25
ALA.TO AltaGas Ltd 20260901 0 53.84 54.1 53.11 53.52 716795 53.52 down up incorrect
ALC.TO Algoma Central Corporation 20260901 0 23.72 23.72 22.79 23.6 4508 23.6 down down correct
ALS.TO Altius Minerals Corporation 20260901 0 63.48 63.77 61.82 62.22 137624 62.22 down down correct
ALYA.TO Alithya Group Inc 20260901 0 1.07 1.08 1.06 1.07 29595 1.07
AP-UN.TO Allied Properties Real Estate Investment Trust 20260901 0 8.44 8.5 8.3 8.38 758300 8.38 down up incorrect
APLI.TO Appili Therapeutics Inc 20260901 0 0.015 0.015 0.015 0.015 1000 0.015
APR-UN.TO Automotive Properties Real Estate Investment Trust 20260901 0 11.9 11.96 11.73 11.79 53800 11.79 down down correct
AQN-PA.TO AQN-PA 20260901 0 26.4 26.43 26.4 26.4 705 26.4
AQN-PD.TO AQN-PD 20260901 0 26.9 27.03 26.75 26.78 1701 26.78 down down correct
AQN.TO Algonquin Power & Utilities Corp 20260901 0 7.89 7.91 7.785 7.88 1729607 7.88 down down correct
ARB.TO Accelerate Arbitrage Fund 20260901 0 27.5 27.58 27.5 27.58 1881 27.58 up down incorrect
ARE.TO Aecon Group Inc 20260901 0 43.18 43.18 41.28 41.72 446384 41.72 down up incorrect
ARG.TO Amerigo Resources Ltd 20260901 0 8.01 8.13 7.87 7.94 449200 7.94 down down correct
ARIS.TO Aris Gold Corp 20260901 0 26.68 27.43 26.13 26.19 585990 26.19 down down correct
ARX.TO ARC Resources Ltd 20260901 0 33.86 34.4 33.82 34.2 40884471 34.2 up up correct
ASM.TO Avino Silver & Gold Mines Ltd 20260901 0 9.7 10.23 9.62 9.76 643367 9.76 up up correct
ATH.TO Athabasca Oil Corporation 20260901 0 10.86 11.07 10.78 11.05 1806532 11.05 up down incorrect
ATSX.TO Accelerate Enhanced Canadian Benchmark Alternative Fund 20260901 0 44.93 44.93 44.93 44.93 0 44.93
ATZ.TO Aritzia Inc 20260901 0 130.28 130.9 126.01 127.02 528302 127.02 down down correct
AUMN.TO Golden Minerals Company 20260901 0 0.31 0.31 0.3 0.3 13030 0.3 down down correct
AVCN.TO Avicanna Inc 20260901 0 0.125 0.125 0.125 0.125 6000 0.125
AVL.TO Avalon Advanced Materials Inc 20260901 0 9.07 9.29 8.62 8.87 72125 8.87 down up incorrect
AVNT.TO Avant Brands Inc 20260901 0 0.6 0.6 0.59 0.59 5010 0.59 down down correct
AYA.TO Aya Gold & Silver Inc 20260901 0 36.92 39.5 35.76 36.68 940656 36.68 down down correct
BASE-B.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260901 0 34.6 34.6 34.6 34.6 0 34.6
BASE.TO Evolve Global Materials & Mining Enhanced Yield Index ETF 20260901 0 29.98 30.19 29.98 30.08 300 30.08 up up correct
BB.TO BlackBerry Limited 20260901 0 11.15 11.24 10.78 10.88 1808703 10.88 down down correct
BBD-A.TO Bombardier Inc 20260901 0 296.75 305.07 287.13 304.01 6452 304.01 up up correct
BBD-B.TO Bombardier Inc 20260901 0 299.53 303.35 287.44 301.8 368937 301.8 up down incorrect
BBD-PB.TO Bombardier Inc 20260901 0 20.16 20.59 20.16 20.59 3901 20.59 up up correct
BBD-PC.TO Bombardier Inc 20260901 0 25.4 25.4 25.4 25.4 404 25.4
BBD-PD.TO Bombardier Inc 20260901 0 19.5 19.64 19.49 19.64 915 19.64 up up correct
BCE-PB.TO BCE Inc 20260901 0 20.925 21.06 20.925 21 15600 21 up up correct
BCE-PC.TO BCE Inc 20260901 0 21.38 21.38 21.33 21.33 4800 21.33 down up incorrect
BCE-PF.TO BCE Inc 20260901 0 23.25 23.25 23.25 23.25 340 23.25
BCE-PG.TO BCE Inc 20260901 0 22.7 22.7 22.7 22.7 400 22.7
BCE-PH.TO BCE Inc 20260901 0 21.6 21.6 21.5 21.5 2300 21.5 down down correct
BCE-PI.TO BCE Inc 20260901 0 22.19 22.19 22.02 22.02 600 22.02 down up incorrect
BCE-PK.TO BCE Inc 20260901 0 22.32 22.32 22.12 22.12 2581 22.12 down down correct
BCE-PL.TO BCE Inc 20260901 0 22 22 22 22 0 22
BCE-PM.TO BCE Inc 20260901 0 22.75 22.75 22.61 22.61 314 22.61 down down correct
BCE-PQ.TO BCE Inc 20260901 0 25.57 25.57 25.57 25.57 300 25.57
BCE-PR.TO BCE Inc 20260901 0 21.29 21.29 21.22 21.22 300 21.22 down down correct
BCE-PT.TO BCE Inc 20260901 0 22.45 22.52 22.4 22.4 4100 22.4 down down correct
BCE.TO BCE Inc 20260901 0 32.81 33.195 32.5 32.51 3470101 32.51 down down correct
BDGI.TO Badger Infrastructure Solutions Ltd 20260901 0 82.51 83.33 81.35 82.34 172814 82.34 down up incorrect
BDI.TO Black Diamond Group Limited 20260901 0 17 17.42 16.88 16.96 322717 16.96 down down correct
BDIV.TO Brompton Global Dividend Growth ETF 20260901 0 24.53 24.75 24.53 24.66 2000 24.66 up up correct
BDT.TO Bird Construction Inc 20260901 0 67.14 67.35 64.25 64.69 291900 64.69 down down correct
BEI-UN.TO Boardwalk Real Estate Investment Trust 20260901 0 62.51 62.99 61.89 62.13 131368 62.13 down down correct
BEP-PM.TO Brookfield Renewable Partners L.P 20260901 0 26.02 26.07 26.01 26.01 1050 26.01 down down correct
BEP-UN.TO Brookfield Renewable Partners L.P 20260901 0 43.67 43.67 42.7 43.48 294829 43.48 down down correct
BEPC.TO Brookfield Renewable Corporation 20260901 0 44.2 44.28 43.4 43.91 529719 43.91 down down correct
BESG.TO Invesco ESG Canadian Core Plus Bond ETF 20260901 0 15.64 15.64 15.63 15.63 1600 15.63 down up incorrect
BFIN.TO Brompton North American Financials Dividend ETF 20260901 0 28.69 28.69 28.69 28.69 0 28.69
BGC.TO Bristol Gate Concentrated Canadian Equity ETF 20260901 0 37.71 37.71 37.71 37.71 0 37.71
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund 20260901 0 6.67 6.67 6.6 6.62 1054 6.62 down down correct
BGU-U.TO Bristol Gate Concentrated US Equity ETF 20260901 0 37.63 37.63 37.63 37.63 0 37.63
BGU.TO Bristol Gate Concentrated US Equity ETF 20260901 0 51.92 51.92 51.92 51.92 173 51.92
BHC.TO Bausch Health Companies Inc 20260901 0 8.8 9.35 8.8 9.01 512740 9.01 up up correct
BIP-PE.TO Brookfield Infrastructure Partners L.P 20260901 0 26 26 26 26 0 26
BIP-PF.TO Brookfield Infrastructure Partners L.P 20260901 0 25.7 25.87 25.65 25.65 1947 25.65 down up incorrect
BIP-UN.TO Brookfield Infrastructure Partners L.P 20260901 0 52.2 52.32 50.58 51.47 641088 51.47 down down correct
BIPC.TO Brookfield Infrastructure Corporation 20260901 0 52.42 53.03 50.99 51.95 466820 51.95 down up incorrect
BIR.TO Birchcliff Energy Ltd 20260901 0 6.6 6.63 6.54 6.63 1114134 6.63 up up correct
BITI.TO BetaPro Inverse Bitcoin ETF 20260901 0 20.47 20.88 20.4 20.66 67559 20.66 up up correct
BK-PA.TO BK-PA 20260901 0 10.41 10.47 10.4 10.47 8023 10.47 up up correct
BK.TO Canadian Banc Corp 20260901 0 16.2 16.25 15.66 15.8 308400 15.8 down down correct
BKI.TO Black Iron Inc 20260901 0 0.095 0.095 0.095 0.095 14453 0.095
BLCK.TO First Trust Indxx Innovative Transaction and Process ETF 20260901 0 47.08 47.08 47.08 47.08 0 47.08
BLDP.TO Ballard Power Systems Inc 20260901 0 3.14 3.16 3.06 3.12 1084505 3.12 down down correct
BLOV.TO Brompton North American Low Volatility Dividend ETF 20260901 0 27 27 27 27 200 27
BMO-PE.TO Bank of Montreal 20260901 0 27.48 27.51 27.41 27.46 9397 27.46 down down correct
BMO.TO Bank of Montreal 20260901 0 234.89 237.1 232.01 234.19 1414660 234.19 down down correct
BND.TO Purpose Fund Corp. - Purpose Global Bond Fund 20260901 0 17.38 17.38 17.31 17.36 18216 17.36 down up incorrect
BNE.TO Bonterra Energy Corp 20260901 0 6.14 6.28 6.01 6.28 119558 6.28 up up correct
BNG.TO Bengal Energy Ltd 20260901 0 0.02 0.02 0.02 0.02 1000 0.02
BNK-PA.TO Big Banc Split Corp 20260901 0 10.8 10.8 10.8 10.8 100 10.8
BNS.TO The Bank of Nova Scotia 20260901 0 126.93 128 126.22 126.76 3240188 126.76 down down correct
BOS.TO AirBoss of America Corp 20260901 0 8.02 8.02 7.48 7.75 12487 7.75 down up incorrect
BPF-UN.TO Boston Pizza Royalties Income Fund 20260901 0 20.77 20.93 20.6 20.72 53027 20.72 down down correct
BPO-PA.TO Brookfield Office Properties Inc 20260901 0 22.95 23 22.88 22.88 3150 22.88 down down correct
BPO-PE.TO BPO-PE 20260901 0 24.3 24.3 24.28 24.3 5900 24.3
BPO-PG.TO BPO-PG 20260901 0 24.4 24.4 24.36 24.4 2909 24.4
BPO-PI.TO Brookfield Office Properties Inc 20260901 0 23.5 23.5 23.4 23.4 4250 23.4 down up incorrect
BPO-PN.TO Brookfield Office Properties Inc 20260901 0 23.05 23.07 23.05 23.07 20400 23.07 up up correct
BPO-PP.TO Brookfield Office Properties Inc 20260901 0 22.35 22.35 22.3 22.3 18875 22.3 down down correct
BPO-PR.TO BPO-PR 20260901 0 24.29 24.35 24.26 24.26 12100 24.26 down down correct
BPO-PT.TO Brookfield Office Properties Inc PR 20260901 0 24.3 24.3 24.15 24.16 14178 24.16 down down correct
BPRF.TO Brompton Flaherty & Crumrine Investment Grade Preferred ETF 20260901 0 22.045 22.045 22.045 22.045 300 22.045
BPS-PA.TO BPS-PA 20260901 0 25.35 25.37 25.35 25.37 400 25.37 up up correct
BR.TO Big Rock Brewery Inc 20260901 0 0.66 0.66 0.66 0.66 0 0.66
BRAG.TO Bragg Gaming Group Inc 20260901 0 1.9 1.91 1.8 1.86 14219 1.86 down down correct
BRE.TO Bridgemarq Real Estate Services Inc 20260901 0 3.69 3.82 3.65 3.66 68081 3.66 down up incorrect
BRF-PA.TO Brookfield Renewable Power Preferred Equity Inc 20260901 0 24.41 24.41 24.41 24.41 225 24.41
BRF-PC.TO BRF-PC 20260901 0 26.22 26.24 26.22 26.24 1000 26.24 up up correct
BRF-PF.TO Brookfield Renewable Power Preferred Equity Inc 20260901 0 22.5 22.5 22.38 22.42 400 22.42 down up incorrect
BRY.TO Bri-Chem Corp 20260901 0 0.275 0.275 0.275 0.275 18000 0.275
BSKT.TO Manulife Smart Core Bond ETF 20260901 0 8.52 8.53 8.52 8.53 5816 8.53 up up correct
BSX.TO Belo Sun Mining Corp 20260901 0 1.5 1.53 1.43 1.43 151564 1.43 down down correct
BTB-UN.TO BTB Real Estate Investment Trust 20260901 0 3.8 3.8 3.75 3.78 91985 3.78 down down correct
BTCC-B.TO Purpose Bitcoin ETF 20260901 0 14.97 15.1 14.71 14.9 108056 14.9 down up incorrect
BTCC-U.TO Purpose Bitcoin ETF 20260901 0 13.66 13.78 13.46 13.46 4636 13.46 down down correct
BTCC.TO Purpose Bitcoin ETF CAD ETF Currency Hedged Units 20260901 0 13.6 13.69 13.34 13.48 132872 13.48 down up incorrect
BTCQ.TO 3iQ CoinShares Bitcoin ETF 20260901 0 16.79 16.87 16.49 16.58 15707 16.58 down down correct
BTCX-B.TO CI Galaxy Bitcoin ETF 20260901 0 15.7 15.82 15.44 15.6 54937 15.6 down down correct
BTCX-U.TO CI Galaxy Bitcoin ETF 20260901 0 14.33 14.33 14.11 14.2 2677 14.2 down down correct
BTE.TO Baytex Energy Corp 20260901 0 6.85 6.97 6.77 6.94 4470755 6.94 up up correct
BTO.TO B2Gold Corp 20260901 0 7.35 7.49 7.22 7.22 4142223 7.22 down down correct
BU.TO Burcon NutraScience Corporation 20260901 0 1.56 1.6 1.55 1.6 2050 1.6 up up correct
BXF.TO CI 1-5 Year Laddered Government Strip Bond Index ETF 20260901 0 10.1 10.1 10.1 10.1 287 10.1
BYD.TO Boyd Group Services Inc 20260901 0 119.56 120 114.59 114.96 303962 114.96 down down correct
BYL.TO Baylin Technologies Inc 20260901 0 0.24 0.245 0.24 0.245 14023 0.245 up up correct
CACB.TO CIBC Active Investment Grade Corporate Bond ETF 20260901 0 19.66 19.66 19.66 19.66 5447 19.66
CAE.TO CAE Inc 20260901 0 33.3 33.48 32.34 32.76 1034504 32.76 down down correct
CAGG.TO CI Yield Enhanced Canada Aggregate Bond Index ETF 20260901 0 43.47 43.48 43.47 43.48 335 43.48 up up correct
CAGS.TO CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF 20260901 0 47.29 47.29 47.29 47.29 346 47.29
CALL-U.TO Evolve US Banks Enhanced Yield Fund 20260901 0 16.5 16.54 16.5 16.54 234 16.54 up up correct
CALL.TO Evolve US Banks Enhanced Yield Fund Hedged Units 20260901 0 14.04 14.21 14.04 14.08 11200 14.08 up up correct
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust 20260901 0 32.5 32.75 32.2 32.45 497066 32.45 down up incorrect
CARS.TO Evolve Automobile Innovation Index Fund - Hedged Units 20260901 0 26 26 26 26 0 26
CAS.TO Cascades Inc 20260901 0 16.48 16.95 16.31 16.51 481604 16.51 up down incorrect
CBH.TO iShares 1-10 Year Laddered Corporate Bond Index ETF 20260901 0 17.78 17.78 17.78 17.78 0 17.78
CBND.TO Manulife Smart Corporate Bond ETF 20260901 0 9.08 9.08 9.08 9.08 4325 9.08
CBO.TO iShares 1-5 Year Laddered Corporate Bond Index ETF 20260901 0 18.28 18.31 18.28 18.3 5808 18.3 up up correct
CCA.TO Cogeco Communications Inc 20260901 0 59.59 60.3 59.48 59.8 68397 59.8 up up correct
CCBI.TO CIBC Canadian Bond Index Fund 20260901 0 17.78 17.78 17.74 17.78 6500 17.78
CCEI.TO CIBC Canadian Equity Index ETF 20260901 0 39.24 39.25 38.95 38.95 3594 38.95 down up incorrect
CCL-B.TO CCL Industries Inc 20260901 0 92.63 93.19 90.73 90.98 325972 90.98 down up incorrect
CCM.TO Canagold Resources Ltd 20260901 0 0.62 0.64 0.59 0.63 33615 0.63 up up correct
CCO.TO Cameco Corporation 20260901 0 133.23 135.25 131.52 133.79 487686 133.79 up down incorrect
CCRE.TO CIBC Core Fixed Income Pool ETF 20260901 0 17.59 17.59 17.59 17.59 0 17.59
CCS-PC.TO CCS-PC 20260901 0 23.32 23.5 23.32 23.39 1800 23.39 up up correct
CDIV.TO Manulife Smart Dividend ETF 20260901 0 22.22 22.43 22.07 22.41 54952 22.41 up up correct
CDLB-B.TO CI DoubleLine Total Return Bond US$ Fund 20260901 0 16.58 16.58 16.58 16.58 0 16.58
CDLB-U.TO CI DoubleLine Total Return Bond US$ Fund 20260901 0 16.73 16.73 16.73 16.73 0 16.73
CEF-U.TO Sprott Physical Gold and Silver Trust 20260901 0 44.56 44.68 43.97 43.98 3000 43.98 down down correct
CEF.TO Sprott Physical Gold and Silver Trust 20260901 0 62 62.03 61.03 61.16 16687 61.16 down down correct
CEMI.TO CIBC Emerging Markets Equity Index ETF 20260901 0 29.58 29.58 29.3 29.3 500 29.3 down down correct
CEU.TO CES Energy Solutions Corp 20260901 0 18.8 19.02 18.41 18.98 288986 18.98 up up correct
CEW.TO iShares Equal Weight Banc & Lifeco ETF 20260901 0 34.38 34.38 33.99 34.21 25854 34.21 down up incorrect
CF-PA.TO Canaccord Genuity Group Inc 20260901 0 25.19 25.19 25.19 25.19 16800 25.19
CF.TO Canaccord Genuity Group Inc 20260901 0 14.32 14.37 14 14.11 100500 14.11 down up incorrect
CFF.TO Conifex Timber Inc 20260901 0 0.12 0.12 0.12 0.12 0 0.12
CFLX.TO CIBC Flexible Yield ETF (CAD-Hedged) 20260901 0 16.36 16.37 16.36 16.36 3932 16.36
CFP.TO Canfor Corporation 20260901 0 14.39 14.61 13.94 14.15 165199 14.15 down down correct
CFW.TO Calfrac Well Services Ltd 20260901 0 6.98 7.02 6.94 7.02 64847 7.02 up up correct
CG.TO Centerra Gold Inc 20260901 0 30.77 31.43 30.23 30.28 924276 30.28 down down correct
CGAA.TO CI First Asset Global Asset Allocation ETF 20260901 0 31.29 31.29 31.18 31.18 602 31.18 down up incorrect
CGBI.TO CIBC Global Bond ex-Canada Index ETF (CAD-Hedged) 20260901 0 17.11 17.12 17.11 17.11 200500 17.11
CGG.TO China Gold International Resources Corp. Ltd 20260901 0 43.9 45.38 43.9 44.19 35274 44.19 up up correct
CGI.TO Canadian General Investments Limited 20260901 0 53.35 53.35 51.71 51.96 5934 51.96 down up incorrect
CGL-C.TO iShares Gold Bullion ETF 20260901 0 50.35 50.68 50.15 50.15 19734 50.15 down up incorrect
CGL.TO iShares Gold Bullion ETF 20260901 0 32.9 33.1 32.71 32.71 126716 32.71 down up incorrect
CGLO.TO CIBC Global Growth ETF 20260901 0 33.61 33.61 33.56 33.56 1304 33.56 down down correct
CGO.TO Cogeco Inc 20260901 0 56.01 56.73 55.72 56.73 48400 56.73 up up correct
CGR.TO iShares Global Real Estate Index ETF 20260901 0 32.36 32.36 32.36 32.36 0 32.36
CGRE.TO CI Global REIT Private Pool - ETF C$ Series 20260901 0 22.32 22.32 22.32 22.32 13400 22.32
CGX.TO Cineplex Inc 20260901 0 11.86 12.07 11.82 12.04 218169 12.04 up up correct
CGXF.TO CI Gold+ Giants Covered Call ETF 20260901 0 19.31 19.78 19.195 19.22 48373 19.22 down down correct
CGY.TO Calian Group Ltd 20260901 0 74.21 76.61 74.02 75.7 66226 75.7 up up correct
CHE-UN.TO Chemtrade Logistics Income Fund 20260901 0 15.12 15.21 14.94 14.94 194363 14.94 down down correct
CHNA-B.TO WisdomTree ICBCCS S&P China 500 Index ETF 20260901 0 29.21 29.22 29.21 29.22 324 29.22 up up correct
CHP-UN.TO Choice Properties Real Estate Investment Trust 20260901 0 15.21 15.325 15.03 15.1 4888500 15.1 down down correct
CHPS.TO Horizons Global Semiconductor Index ETF 20260901 0 80 80.47 79.3 79.85 20575 79.85 down down correct
CHR.TO Chorus Aviation Inc 20260901 0 27.88 28.08 27.62 27.73 45774 27.73 down down correct
CIA.TO Champion Iron Limited 20260901 0 3.45 3.51 3.44 3.44 239835 3.44 down down correct
CIBR.TO First Trust Nasdaq Cybersecurity ETF 20260901 0 79.7 79.7 77.12 77.68 87536 77.68 down down correct
CIC.TO CI Canadian Banks Income Class ETF 20260901 0 18.19 18.19 18 18.06 5935 18.06 down down correct
CIEI.TO CIBC International Equity Index ETF 20260901 0 32.42 32.42 32.25 32.25 5003 32.25 down down correct
CIEM.TO CI Emerging Markets Alpha ETF 20260901 0 31.5 31.5 31.14 31.14 1032 31.14 down down correct
CIF.TO iShares Global Infrastructure Index ETF 20260901 0 67.18 67.34 66.97 67.15 141214 67.15 down down correct
CIGI.TO Colliers International Group Inc 20260901 0 138.7 139.26 137.23 137.95 55967 137.95 down down correct
CINF.TO CI Global Infrastructure Private Pool - ETF C$ Series 20260901 0 33.23 33.23 33.17 33.17 390 33.17 down down correct
CINT.TO CIBC International Equity ETF 20260901 0 25.06 25.08 24.97 24.99 3539 24.99 down down correct
CINV.TO CI Global Alpha Innovation ETF 20260901 0 38.26 38.43 38.22 38.39 1600 38.39 up up correct
CIU-PA.TO CIU-PA 20260901 0 21.07 21.07 21.07 21.07 850 21.07
CJ.TO Cardinal Energy Ltd 20260901 0 12.15 12.28 12.06 12.23 1601400 12.23 up up correct
CJR-B.TO Corus Entertainment Inc 20260901 0 0.035 0.035 0.035 0.035 101655 0.035
CJT.TO Cargojet Inc 20260901 0 84.04 84.24 80.98 81.38 393185 81.38 down down correct
CKI.TO Clarke Inc 20260901 0 23.56 23.87 23.5 23.51 6102 23.51 down down correct
CLF.TO iShares 1-5 Year Laddered Government Bond Index ETF 20260901 0 17.44 17.46 17.44 17.46 4217 17.46 up up correct
CLG.TO iShares 1-10 Year Laddered Government Bond Index ETF 20260901 0 17.24 17.24 17.22 17.23 1821 17.23 down down correct
CLML.TO CI Global Climate Leaders Fund 20260901 0 48.96 49.42 48.87 49.42 10079 49.42 up up correct
CLS.TO Celestica Inc 20260901 0 408.01 411.66 399.72 407.11 242597 407.11 down down correct
CM-PS.TO CM-PS 20260901 0 26.17 26.17 26.08 26.08 600 26.08 down down correct
CM.TO Canadian Imperial Bank of Commerce 20260901 0 157.12 158.25 154.67 156.39 2796584 156.39 down down correct
CMAG-U.TO CI Munro Alternative Global Growth ETF 20260901 0 34.25 34.25 34.25 34.25 0 34.25
CMAG.TO CI Munro Alternative Global Growth ETF 20260901 0 44.53 44.57 44.53 44.57 1647 44.57 up up correct
CMAR-U.TO CI Marret Alternative Absolute Return Bond ETF 20260901 0 18.74 18.74 18.74 18.74 0 18.74
CMAR.TO CI Marret Alternative Absolute Return Bond ETF Common Units 20260901 0 17.88 17.88 17.88 17.88 0 17.88
CMDO.TO CI Alternative Diversified Opportunities Fund 20260901 0 19.96 20 19.96 20 2945 20 up down incorrect
CMEY.TO CI Marret Alternative Enhanced Yield Fund - ETF C$ Series 20260901 0 19.52 19.52 19.52 19.52 0 19.52
CMG.TO Computer Modelling Group Ltd 20260901 0 4.02 4.03 3.86 3.89 191693 3.89 down down correct
CMGG.TO CI Munro Global Growth Equity Fund 20260901 0 43.7 43.7 43.39 43.46 2026 43.46 down down correct
CMR.TO iShares Premium Money Market ETF 20260901 0 50.02 50.03 50.02 50.03 79408 50.03 up up correct
CNAO.TO CI Alternative North American Opportunities Fund 20260901 0 36.56 36.56 36.56 36.56 0 36.56
CNQ.TO Canadian Natural Resources Limited 20260901 0 70.5 72.29 70.34 72.07 18245258 72.07 up up correct
CNR.TO Canadian National Railway Company 20260901 0 172.83 173.05 166.19 167.46 1755019 167.46 down down correct
CNT.TO Century Global Commodities Corporation 20260901 0 0.035 0.035 0.035 0.035 49154 0.035
COMM.TO BMO Global Communications Index ETF 20260901 0 49.57 49.58 49.57 49.58 494 49.58 up up correct
COW.TO iShares Global Agriculture Index ETF 20260901 0 73.86 75.29 73.49 75.27 4141 75.27 up up correct
CP.TO Canadian Pacific Railway Limited 20260901 0 128.28 128.5 123.08 123.61 1147411 123.61 down down correct
CPH.TO Cipher Pharmaceuticals Inc 20260901 0 13.94 14.32 13.9 14.19 44018 14.19 up down incorrect
CPLS.TO CIBC Core Plus Fixed Income Pool ETF 20260901 0 17.67 17.67 17.67 17.67 6370 17.67
CPX-PA.TO CPX-PA 20260901 0 24.37 24.4 24.36 24.4 2800 24.4 up up correct
CPX-PC.TO CPX-PC 20260901 0 26.75 26.8 26.5 26.5 925 26.5 down down correct
CPX-PE.TO CPX-PE 20260901 0 26.07 26.07 26.07 26.07 100 26.07
CPX.TO Capital Power Corporation 20260901 0 63.34 63.81 62.66 62.83 453704 62.83 down down correct
CRDL.TO Cardiol Therapeutics Inc 20260901 0 2.73 3.03 2.71 3.03 342920 3.03 up down incorrect
CRED-U.TO CI Alternative Investment Grade Credit Fund 20260901 0 20.92 20.92 20.92 20.92 0 20.92
CRED.TO CI Alternative Investment Grade Credit Fund 20260901 0 20.1 20.1 20.1 20.1 0 20.1
CRON.TO Cronos Group Inc 20260901 0 4.65 4.745 4.65 4.68 150572 4.68 up up correct
CRR-UN.TO Crombie Real Estate Investment Trust 20260901 0 16.29 16.29 15.8 15.96 366013 15.96 down down correct
CRRX.TO CareRx Corporation 20260901 0 3.15 3.22 3.15 3.22 4202 3.22 up up correct
CRT-UN.TO CT Real Estate Investment Trust 20260901 0 17.16 17.19 16.82 16.92 307600 16.92 down down correct
CRWN.TO Crown Capital Partners Inc 20260901 0 1.56 1.57 1.56 1.57 200 1.57 up up correct
CS.TO Capstone Mining Corp 20260901 0 15.6 15.72 15.08 15.16 4933441 15.16 down down correct
CSAV.TO CI High Interest Savings ETF 20260901 0 50.03 50.03 50.02 50.025 16267 50.025 down up incorrect
CSE-PA.TO Capstone Infrastructure Corporation 20260901 0 24 24 24 24 1300 24
CSH-UN.TO Chartwell Retirement Residences 20260901 0 20.53 20.63 20.14 20.39 688778 20.39 down down correct
CSU.TO Constellation Software Inc 20260901 0 3138.72 3199 3048 3050 45730 3050 down down correct
CSW-A.TO Corby Spirit and Wine Limited 20260901 0 15.6 15.79 15.37 15.54 29567 15.54 down down correct
CSW-B.TO Corby Spirit and Wine Limited 20260901 0 15.52 15.52 15.4 15.4 3150 15.4 down down correct
CTC-A.TO Canadian Tire Corporation Limited 20260901 0 187.72 188.845 186.25 186.67 252601 186.67 down down correct
CTC.TO Canadian Tire Corporation Limited 20260901 0 210 210 210 210 122 210
CU-PC.TO CU-PC 20260901 0 25.11 25.17 25.11 25.17 222 25.17 up down incorrect
CU-PD.TO CU-PD 20260901 0 22.46 22.46 22.46 22.46 400 22.46
CU-PE.TO Canadian Utilities Limited 20260901 0 22.36 22.36 22.36 22.36 100 22.36
CU-PF.TO Canadian Utilities Limited 20260901 0 21.21 21.21 21.18 21.18 1100 21.18 down down correct
CU-PG.TO CU-PG 20260901 0 20.99 21 20.99 21 900 21 up up correct
CU-PH.TO Canadian Utilities Limited 20260901 0 24.26 24.26 24.26 24.26 100 24.26
CU.TO Canadian Utilities Limited 20260901 0 51.89 52.22 50.76 51.05 534582 51.05 down up incorrect
CUD.TO iShares US Dividend Growers Index ETF (CAD-Hedged) 20260901 0 59.8 59.83 59.8 59.83 587 59.83 up up correct
CUEI.TO CIBC U.S. Equity Index ETF 20260901 0 41.99 41.99 41.79 41.79 1337 41.79 down down correct
CUP-U.TO Caribbean Utilities Company Ltd 20260901 0 14.41 14.41 14.41 14.41 200 14.41
CVD.TO iShares Convertible Bond Index ETF 20260901 0 18.09 18.09 18.03 18.03 6866 18.03 down down correct
CVE.TO Cenovus Energy Inc 20260901 0 45.35 46.13 44.99 46.09 4606946 46.09 up down incorrect
CVG.TO Clairvest Group Inc 20260901 0 81.16 81.16 81.16 81.16 0 81.16
CWEB.TO Charlotte's Web Holdings Inc 20260901 0 0.4 0.425 0.4 0.405 30832 0.405 up up correct
CWL.TO The Caldwell Partners International Inc 20260901 0 1.05 1.06 1.04 1.05 21400 1.05
CWW.TO iShares Global Water Index ETF 20260901 0 65.6 65.6 65.22 65.25 925 65.25 down down correct
CXF.TO CI Canadian Convertible Bond ETF Common 20260901 0 10.84 10.84 10.84 10.84 3544 10.84
CXI.TO Currency Exchange International Corp 20260901 0 30.23 30.25 30 30 4500 30 down down correct
CYB.TO Cymbria Corporation 20260901 0 96.04 97.9 96.04 97.06 7939 97.06 up down incorrect
CYBR-B.TO Evolve Cyber Security Index Fund - UnHedged Units 20260901 0 89.96 89.96 89.96 89.96 173 89.96
CYBR.TO Evolve Cyber Security Index Fund - Hedged Units 20260901 0 74 74 72.98 73.28 1400 73.28 down down correct
CYH.TO iShares Global Monthly Dividend Index ETF (CAD-Hedged) 20260901 0 27.74 27.74 27.68 27.68 1491 27.68 down down correct
D-UN.TO Dream Office Real Estate Investment Trust 20260901 0 18.11 18.11 17.75 17.94 22069 17.94 down down correct
DATA-B.TO Evolve Cloud Computing Index Fund 20260901 0 39.96 39.96 39.96 39.96 100 39.96
DATA.TO Evolve Cloud Computing Index Fund ETF Hedged 20260901 0 34.65 34.65 34.39 34.56 457 34.56 down down correct
DBM.TO Doman Building Materials Group Ltd 20260901 0 10.66 10.67 10.41 10.47 102247 10.47 down down correct
DBO.TO D-BOX Technologies Inc 20260901 0 1.11 1.12 1.09 1.09 189716 1.09 down down correct
DC-A.TO Dundee Corporation 20260901 0 5.2 5.21 4.95 5.03 196667 5.03 down up incorrect
DCBO.TO Docebo Inc 20260901 0 36.6 36.6 35.12 35.25 130444 35.25 down down correct
DCG.TO Desjardins 1-5 Year Laddered Canadian Government Bond Index ETF 20260901 0 18.43 18.43 18.42 18.43 1949 18.43
DCM.TO DATA Communications Management Corp 20260901 0 2.65 2.65 2.56 2.56 26819 2.56 down down correct
DCP.TO Desjardins Canadian Preferred Share Index ETF 20260901 0 23 23 23 23 526 23
DCS.TO Desjardins Canadian Short Term Bond Index ETF 20260901 0 18.95 18.95 18.95 18.95 0 18.95
DCU.TO Desjardins Canadian Universe Bond Index ETF 20260901 0 17.47 17.515 17.47 17.515 8136 17.515 up up correct
DF-PA.TO DF-PA 20260901 0 11.24 11.24 11.19 11.22 5600 11.22 down down correct
DF.TO Dividend 15 Split Corp. II 20260901 0 8.5 8.51 8.16 8.26 113700 8.26 down up incorrect
DFN-PA.TO DFN-PA 20260901 0 10.86 10.86 10.81 10.83 51350 10.83 down up incorrect
DFN.TO Dividend 15 Split Corp 20260901 0 8.45 8.52 8.13 8.19 994400 8.19 down down correct
DGR-B.TO CI WisdomTree U.S. Quality Dividend Growth Index ETF 20260901 0 64.98 64.98 64.85 64.85 672 64.85 down down correct
DGRC.TO CI WisdomTree Canada Quality Dividend Growth Index ETF 20260901 0 57.16 57.29 56.93 56.99 2061 56.99 down down correct
DGS-PA.TO DGS-PA 20260901 0 10.67 10.71 10.65 10.67 29080 10.67
DGS.TO Dividend Growth Split Corp 20260901 0 8.08 8.08 7.85 7.9 223509 7.9 down down correct
DHT-U.TO DRI Healthcare Trust 20260901 0 12.56 12.56 12.56 12.56 0 12.56
DHT-UN.TO DRI Healthcare Trust 20260901 0 17.91 17.91 17.57 17.81 24120 17.81 down down correct
DIAM.TO Star Diamond Corporation 20260901 0 0.025 0.025 0.02 0.02 106843 0.02 down down correct
DII-B.TO Dorel Industries Inc 20260901 0 1.55 1.6 1.55 1.6 3900 1.6 up up correct
DIR-UN.TO Dream Industrial Real Estate Investment Trust 20260901 0 13.58 13.59 13.32 13.41 511200 13.41 down down correct
DISC.TO BMO Global Consumer Discretionary Hedged to CAD Index ETF 20260901 0 43.86 43.86 43.86 43.86 236 43.86
DIV.TO Diversified Royalty Corp 20260901 0 4.06 4.1 4.04 4.05 481700 4.05 down down correct
DIVS.TO Evolve Active Canadian Preferred Share Fund 20260901 0 18.15 18.15 18.15 18.15 600 18.15
DLR-U.TO Horizons U.S. Dollar Currency ETF 20260901 0 10.15 10.15 10.14 10.15 910079 10.15
DLR.TO Horizons US Dollar Currency ETF 20260901 0 14.08 14.11 14.08 14.09 1106210 14.09 up down incorrect
DML.TO Denison Mines Corp 20260901 0 4.6 4.63 4.47 4.48 1871576 4.48 down down correct
DND.TO Dye & Durham Limited 20260901 0 0.79 0.8 0.75 0.78 381675 0.78 down down correct
DNG.TO Dynacor Gold Mines Inc 20260901 0 5.61 5.635 5.55 5.62 184164 5.62 up up correct
DOL.TO Dollarama Inc 20260901 0 175.16 177.08 174.35 175.48 683725 175.48 up up correct
DOO.TO BRP Inc 20260901 0 85.83 87.39 85.17 85.83 259122 85.83
DPM.TO Dundee Precious Metals Inc 20260901 0 60.97 61.47 58.82 58.94 888759 58.94 down down correct
DR.TO Medical Facilities Corporation 20260901 0 15.44 15.47 15.11 15.11 30081 15.11 down down correct
DRCU.TO Desjardins RI Active Canadian Bond - Low CO2 ETF 20260901 0 18.35 18.38 18.35 18.38 3310 18.38 up up correct
DRFC.TO Desjardins RI Canada Multifactor - Low CO2 ETF 20260901 0 46.21 46.21 45.89 45.98 6913 45.98 down up incorrect
DRFD.TO Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF 20260901 0 33.39 33.45 33.07 33.07 1900 33.07 down down correct
DRFE.TO Desjardins RI Emerging Markets Multifactor - Low CO2 ETF 20260901 0 33.63 33.63 33.38 33.44 2902 33.44 down down correct
DRFG.TO Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF 20260901 0 43.65 44 43.63 43.79 1228 43.79 up up correct
DRM.TO Dream Unlimited Corp 20260901 0 18.15 18.16 17.45 17.64 64523 17.64 down down correct
DRMC.TO Desjardins RI Canada - Low CO2 Index ETF 20260901 0 46.35 46.35 46.11 46.11 889 46.11 down up incorrect
DRMD.TO Desjardins RI Developed ex-USA ex-Canada Low CO2 Index ETF 20260901 0 36.64 36.7 36.62 36.7 1623 36.7 up down incorrect
DRME.TO Desjardins RI Emerging Markets - Low CO2 Index ETF 20260901 0 28.92 28.92 28.92 28.92 0 28.92
DRMU.TO Desjardins RI USA - Low CO2 Index ETF 20260901 0 56.05 56.09 56.05 56.09 635 56.09 up up correct
DRT.TO DIRTT Environmental Solutions Ltd 20260901 0 0.83 0.83 0.83 0.83 0 0.83
DRX.TO ADF Group Inc 20260901 0 15.76 15.99 15.37 15.73 25508 15.73 down down correct
DS.TO Dividend Select 15 Corp 20260901 0 8.07 8.07 7.95 8 2800 8 down down correct
DSG.TO The Descartes Systems Group Inc 20260901 0 111.92 113.59 110.99 111.71 429497 111.71 down down correct
DXB.TO Dynamic Active Tactical Bond ETF 20260901 0 17.51 17.51 17.5 17.5 800 17.5 down down correct
DXC.TO Dynamic Active Canadian Dividend ETF 20260901 0 50.14 50.14 50.05 50.07 1808 50.07 down down correct
DXEM.TO Dynamic Active Emerging Markets ETF 20260901 0 17.62 17.62 17.62 17.62 0 17.62
DXF.TO Dynamic Active Global Financial Services ETF 20260901 0 55.39 55.39 55.39 55.39 100 55.39
DXG.TO Dynamic Active Global Dividend ETF 20260901 0 86.42 86.61 85.94 86.1 2941 86.1 down down correct
DXIF.TO Dynamic Active International ETF 20260901 0 33.96 33.96 33.96 33.96 0 33.96
DXN.TO Dynamic Active Global Infrastructure ETF 20260901 0 25.62 25.62 25.62 25.62 0 25.62
DXO.TO Dynamic Active Crossover Bond ETF 20260901 0 19.32 19.32 19.3 19.3 891 19.3 down down correct
DXP.TO Dynamic Active Preferred Shares ETF 20260901 0 26.68 26.8 26.68 26.77 3764 26.77 up up correct
DXR.TO Dynamic Active Retirement Income+ ETF 20260901 0 25.69 25.69 25.69 25.69 0 25.69
DXT.TO Dexterra Group Inc 20260901 0 13.63 13.66 13.48 13.5 27402 13.5 down down correct
DXU.TO Dynamic Active U.S. Dividend ETF 20260901 0 81.29 81.29 81.29 81.29 865 81.29
DXV.TO Dynamic Trust Funds - Dynamic Investment Grade Floating Rate Fund 20260901 0 19.71 19.72 19.71 19.72 9653 19.72 up down incorrect
DXW.TO Dynamic Active International Dividend ETF 20260901 0 29.74 29.74 29.74 29.74 102 29.74
DXZ.TO Dynamic Active U.S. Mid-Cap ETF 20260901 0 13.84 13.84 13.84 13.84 100 13.84
DYA.TO dynaCERT Inc 20260901 0 0.11 0.11 0.105 0.105 138405 0.105 down down correct
E.TO Enterprise Group Inc 20260901 0 1.51 1.51 1.42 1.46 272792 1.46 down up incorrect
EARN.TO Evolve Active Global Fixed Income Fund 20260901 0 47.81 47.81 47.81 47.81 0 47.81
EBIT.TO Bitcoin ETF CAD 20260901 0 37.49 37.83 36.9 37.27 32290 37.27 down down correct
ECO.TO EcoSynthetix Inc 20260901 0 2.28 2.28 2.26 2.26 3100 2.26 down down correct
EDGE-U.TO Evolve Innovation Index Fund 20260901 0 28.11 28.11 28.11 28.11 0 28.11
EDGE.TO Evolve Innovation Index Fund 20260901 0 51.62 51.62 51.62 51.62 102 51.62
EDGF.TO Brompton European Dividend Growth ETF 20260901 0 11.36 11.36 11.35 11.35 402 11.35 down down correct
EDR.TO Endeavour Silver Corp 20260901 0 14.15 14.86 14.1 14.24 811307 14.24 up up correct
EDT.TO Spectral Medical Inc 20260901 0 1.3 1.33 1.3 1.3 72654 1.3
EDV.TO Endeavour Mining plc 20260901 0 82.24 84.66 81.3 82.74 399175 82.74 up up correct
EFN.TO Element Fleet Management Corp 20260901 0 26.2 26.48 26.06 26.19 996691 26.19 down up incorrect
EFR.TO Energy Fuels Inc 20260901 0 19.8 20.26 19.47 19.77 583334 19.77 down down correct
EFX.TO Enerflex Ltd 20260901 0 28.36 28.57 27.785 28.26 1335506 28.26 down down correct
EGLX.TO Enthusiast Gaming Holdings Inc 20260901 0 0.04 0.04 0.0375 0.0375 300727 0.0375 down down correct
EHE.TO CI WisdomTree Europe Hedged Equity Index ETF 20260901 0 40.11 40.11 40.11 40.11 0 40.11
EIF.TO Exchange Income Corporation 20260901 0 119.04 119.04 116.09 116.32 116200 116.32 down down correct
EIT-PA.TO Canoe EIT Income Fund 20260901 0 25.4 25.4 25.29 25.29 1300 25.29 down down correct
EIT-PB.TO Canoe EIT Income Fund 20260901 0 25.4 25.4 25.4 25.4 100 25.4
EIT-UN.TO Canoe EIT Income Fund 20260901 0 17.54 17.64 17.54 17.58 138391 17.58 up up correct
ELD.TO Eldorado Gold Corporation 20260901 0 59.72 60.79 58.63 59.51 1502752 59.51 down down correct
ELEF.TO Silver Elephant Mining Corp 20260901 0 0.15 0.155 0.15 0.155 17341 0.155 up up correct
ELF-PG.TO ELF-PG 20260901 0 21.36 21.36 21.36 21.36 843 21.36
ELF.TO E-L Financial Corporation Limited 20260901 0 17.44 17.45 17.12 17.12 27594 17.12 down down correct
ELR.TO Eastern Platinum Limited 20260901 0 0.375 0.38 0.365 0.365 67020 0.365 down down correct
EMA-PA.TO Emera Incorporated 20260901 0 22.61 22.61 22.61 22.61 450 22.61
EMA-PC.TO Emera Incorporated 20260901 0 25.83 25.83 25.78 25.78 500 25.78 down up incorrect
EMA-PF.TO Emera Incorporated 20260901 0 25.93 25.95 25.91 25.91 46205 25.91 down up incorrect
EMA-PH.TO Emera Incorporated 20260901 0 26.3 26.3 26.17 26.17 1600 26.17 down up incorrect
EMA.TO Emera Incorporated 20260901 0 69.3 69.85 69.1 69.64 699509 69.64 up up correct
EMP-A.TO Empire Company Limited 20260901 0 47.88 48.585 47.86 48.08 364582 48.08 up up correct
EMV-B.TO CI WisdomTree Emerging Markets Dividend Index ETF 20260901 0 43.95 44.02 43.7 43.7 2345 43.7 down down correct
ENB-PA.TO ENB-PA 20260901 0 24.95 25 24.91 25 1100 25 up up correct
ENB-PB.TO ENB-PB 20260901 0 24.01 24.06 24 24 3000 24 down down correct
ENB-PD.TO Enbridge Inc 20260901 0 24.06 24.08 23.97 23.97 3910 23.97 down down correct
ENB-PF.TO ENB-PF 20260901 0 24.31 24.35 24.31 24.35 2000 24.35 up down incorrect
ENB-PFA.TO Enbridge Inc 20260901 0 25 25 24.94 24.94 7252 24.94 down up incorrect
ENB-PFC.TO Enbridge Inc 20260901 0 24.58 24.62 24.52 24.52 700 24.52 down up incorrect
ENB-PFE.TO Enbridge Inc. PREF SER 13 20260901 0 24.3 24.3 24.1 24.1 525 24.1 down down correct
ENB-PFG.TO Enbridge Inc 20260901 0 24.8 24.8 24.75 24.75 1500 24.75 down down correct
ENB-PFK.TO Enbridge Inc. CUM RED PFD 19 20260901 0 25.64 25.64 25.58 25.58 300 25.58 down down correct
ENB-PFU.TO Enbridge Inc 20260901 0 25.01 25.09 24.99 24.99 5400 24.99 down down correct
ENB-PFV.TO Enbridge Inc 20260901 0 25.46 25.46 25.46 25.46 400 25.46
ENB-PH.TO ENB-PH 20260901 0 24.13 24.13 24.03 24.03 3050 24.03 down down correct
ENB-PJ.TO Enbridge Inc 20260901 0 24.84 24.84 24.78 24.78 440 24.78 down down correct
ENB-PN.TO ENB-PN 20260901 0 25.59 25.67 25.57 25.57 2570 25.57 down down correct
ENB-PP.TO Enbridge Inc 20260901 0 24.79 24.79 24.66 24.66 3200 24.66 down down correct
ENB-PT.TO ENB-PT 20260901 0 25.05 25.1 25.02 25.02 766 25.02 down down correct
ENB-PV.TO Enbridge Inc 20260901 0 25.37 25.5 25.37 25.5 600 25.5 up up correct
ENB-PY.TO Enbridge Inc 20260901 0 23.61 23.61 23.61 23.61 680 23.61
ENB.TO Enbridge Inc 20260901 0 70.21 70.83 69.6 70.54 9921520 70.54 up down incorrect
ENGH.TO Enghouse Systems Limited 20260901 0 17.34 17.34 16.545 16.59 91707 16.59 down down correct
ENS-PA.TO E Split Corp 20260901 0 10.76 10.76 10.76 10.76 100 10.76
ENS.TO E Split Corp 20260901 0 17 17 16.78 16.98 10756 16.98 down down correct
EPRX.TO Eupraxia Pharmaceuticals Inc 20260901 0 8.86 9.02 8.79 8.79 32984 8.79 down down correct
EQB.TO Equitable Group Inc 20260901 0 127.48 129.155 124.6 125.35 120665 125.35 down down correct
EQL-F.TO Invesco S&P 500 Equal Weight Index ETF 20260901 0 37.35 37.35 37.1 37.1 15150 37.1 down up incorrect
EQL-U.TO Invesco S&P 500 Equal Weight Index ETF 20260901 0 33.09 33.09 33.05 33.05 200 33.05 down down correct
EQL.TO Invesco S&P 500 Equal Weight Index ETF 20260901 0 46.16 46.16 45.81 45.81 53210 45.81 down down correct
EQX.TO Equinox Gold Corp 20260901 0 17.14 17.67 16.88 16.92 3274870 16.92 down down correct
ERD.TO Erdene Resource Development Corporation 20260901 0 6.62 6.62 6.2 6.27 15472 6.27 down up incorrect
ERO.TO Ero Copper Corp 20260901 0 50 51.18 47.96 48.38 500731 48.38 down down correct
ESG-F.TO Invesco S&P 500 ESG Index ETF 20260901 0 50.3 50.3 50.3 50.3 0 50.3
ESG.TO Invesco S&P 500 ESG Index ETF 20260901 0 56.43 56.44 56.16 56.22 2524 56.22 down down correct
ESGA.TO BMO MSCI Canada ESG Leaders Index ETF 20260901 0 56.82 56.82 56.6 56.6 529 56.6 down down correct
ESGB.TO BMO ESG Corporate Bond Index ETF 20260901 0 27.55 27.55 27.5 27.53 667 27.53 down down correct
ESGE.TO BMO MSCI EAFE ESG Leaders Index ETF 20260901 0 45.1 45.12 44.82 44.82 8319 44.82 down down correct
ESGF.TO BMO ESG US Corporate Bond Hedged to CAD Index ETF 20260901 0 23.07 23.07 23.07 23.07 8902 23.07
ESGG.TO BMO MSCI Global ESG Leaders Index ETF 20260901 0 65.18 65.18 65.18 65.18 0 65.18
ESGY-F.TO BMO MSCI USA ESG Leaders Index ETF 20260901 0 56.47 56.47 56.47 56.47 100 56.47
ESGY.TO BMO MSCI USA ESG Leaders Index ETF 20260901 0 76.02 76.02 75.78 75.78 8011 75.78 down up incorrect
ESI.TO Ensign Energy Services Inc 20260901 0 3.74 3.82 3.67 3.8 333718 3.8 up up correct
ESM.TO Euro Sun Mining Inc 20260901 0 0.15 0.155 0.15 0.155 88297 0.155 up up correct
ET.TO Evertz Technologies Limited 20260901 0 15.45 15.51 15 15.06 32924 15.06 down down correct
ETHH.TO Purpose Ether ETF - Hedged 20260901 0 9.02 9.06 8.8 8.94 53790 8.94 down down correct
ETHI.TO Horizons Global Sustainability Leaders Index ETF 20260901 0 63.39 63.39 63 63 1144 63 down down correct
ETHQ.TO 3iQ CoinShares Ether ETF 20260901 0 12.93 13.05 12.93 13.05 933 13.05 up up correct
ETHR.TO Ether ETF CAD Unhedged Units 20260901 0 11.09 11.13 10.85 10.97 5767 10.97 down down correct
ETHX-B.TO CI Galaxy Ethereum ETF 20260901 0 12.08 12.12 11.77 11.94 93972 11.94 down down correct
ETP.TO First Trust Global Risk Managed Income Index ETF 20260901 0 18.83 18.83 18.83 18.83 0 18.83
EVT.TO Economic Investment Trust Limited 20260901 0 24 24 24 24 0 24
EXE.TO Extendicare Inc 20260901 0 30.67 30.95 29.2 29.77 526600 29.77 down down correct
FAP.TO Aberdeen Asia-Pacific Income Investment Company Limited 20260901 0 2.62 2.63 2.6 2.61 64014 2.61 down up incorrect
FAR.TO Foraco International SA 20260901 0 2.75 2.78 2.67 2.78 73341 2.78 up down incorrect
FBGO.TO Franklin Brandywine Global Sustainable Income Optimiser Active ETF 20260901 0 17.22 17.22 17.22 17.22 0 17.22
FBT.TO First Trust NYSE Arca Biotechnology ETF 20260901 0 46.64 46.64 46.64 46.64 0 46.64
FC.TO Firm Capital Mortgage Investment Corporation 20260901 0 11.69 11.69 11.6 11.6 87167 11.6 down down correct
FCCD.TO Fidelity Canadian High Dividend Index ETF 20260901 0 40.91 40.91 40.77 40.77 2601 40.77 down down correct
FCCQ.TO Fidelity Canadian High Quality Index ETF 20260901 0 53.63 53.63 53.54 53.56 465 53.56 down down correct
FCCV.TO Fidelity Canadian Value Index ETF 20260901 0 23.93 23.95 23.83 23.88 34134 23.88 down down correct
FCID.TO Fidelity International High Dividend Index ETF 20260901 0 38.69 38.69 38.59 38.64 9479 38.64 down up incorrect
FCII.TO Franklin ClearBridge Sustainable Global Infrastructure Income Active ETF 20260901 0 27.66 27.66 27.41 27.41 3889 27.41 down down correct
FCIQ.TO Fidelity International High Quality Index ETF 20260901 0 51.03 51.17 50.81 50.91 17493 50.91 down up incorrect
FCIV.TO Fidelity International Value Index ETF 20260901 0 54.52 54.66 54.28 54.48 13370 54.48 down up incorrect
FCQH.TO Fidelity U.S. High Quality Currency Neutral Index ETF 20260901 0 66.93 66.93 66.93 66.93 100 66.93
FCR-UN.TO First Capital Real Estate Investment Trust 20260901 0 22.73 22.73 22.51 22.6 295042 22.6 down down correct
FCRR.TO Fidelity U.S. Dividend For Rising Rates Index ETF 20260901 0 57.24 57.24 57.24 57.24 0 57.24
FCUD.TO Fidelity U.S. High Dividend Index ETF 20260901 0 44.06 44.24 44.06 44.24 4781 44.24 up down incorrect
FCUH.TO Fidelity U.S. High Dividend Currency Neutral Index ETF 20260901 0 37.17 37.17 37.17 37.17 1081 37.17
FCUQ.TO Fidelity U.S. High Quality Index ETF 20260901 0 76.35 76.35 76.18 76.18 284 76.18 down up incorrect
FCUV.TO Fidelity U.S. Value Index ETF 20260901 0 27.09 27.34 27.08 27.28 106940 27.28 up down incorrect
FCVH.TO Fidelity U.S. Value Currency Neutral Index ETF 20260901 0 24.63 24.69 24.63 24.69 1570 24.69 up up correct
FDN.TO First Trust Dow Jones Internet ETF 20260901 0 32.94 32.94 32.94 32.94 0 32.94
FEBB-F.TO First Trust Cboe Vest U.S. Equity Buffer ETF - February 20260901 0 56.68 56.68 56.68 56.68 0 56.68
FEC.TO Frontera Energy Corporation 20260901 0 8.53 8.7 8.53 8.67 45737 8.67 up up correct
FF.TO First Mining Gold Corp 20260901 0 0.86 0.87 0.81 0.81 2151365 0.81 down down correct
FFH-PK.TO Fairfax Financial Holdings Limited 20260901 0 25.31 25.34 25.3 25.34 1700 25.34 up up correct
FFH.TO Fairfax Financial Holdings Limited 20260901 0 2266.44 2291.12 2263.41 2275 84463 2275 up up correct
FFN-PA.TO FFN-PA 20260901 0 10.84 10.86 10.83 10.86 66845 10.86 up up correct
FFN.TO North American Financial 15 Split Corp 20260901 0 9.79 9.85 9.6 9.7 269400 9.7 down down correct
FGO.TO CI Enhanced Government Bond ETF 20260901 0 9.81 9.81 9.81 9.81 800 9.81
FHG.TO First Trust AlphaDEX U.S. Industrials Sector Index ETF 20260901 0 61.88 62.06 61.88 62.06 851 62.06 up down incorrect
FHH.TO First Trust AlphaDEX U.S. Health Care Sector Index ETF 20260901 0 49.64 49.64 49.64 49.64 119 49.64
FHI.TO CI Health Care Giants Covered Call ETF 20260901 0 11.56 11.56 11.5 11.5 2482 11.5 down down correct
FHQ.TO First Trust AlphaDEX U.S. Technology Sector Index ETF 20260901 0 138.37 138.37 138.37 138.37 100 138.37
FIE.TO iShares Canadian Financial Monthly Income ETF 20260901 0 11.09 11.15 11.02 11.05 176046 11.05 down down correct
FIG.TO CI Investment Grade Bond ETF 20260901 0 9.32 9.32 9.29 9.29 1195 9.29 down down correct
FIH-U.TO Fairfax India Holdings Corporation 20260901 0 18.95 18.95 18.25 18.25 44616 18.25 down down correct
FINO.TO Franklin Innovation Active ETF 20260901 0 32.54 32.54 32.53 32.53 200 32.53 down down correct
FINT.TO First Trust International Capital Strength ETF 20260901 0 37.99 37.99 37.99 37.99 437 37.99
FLCI.TO Franklin Liberty Canadian Investment Grade Corporate ETF 20260901 0 17.8 17.8 17.75 17.75 1082 17.75 down down correct
FLCP.TO Franklin Liberty Core Plus Bond ETF 20260901 0 17.55 17.55 17.51 17.53 1379 17.53 down down correct
FLGA.TO Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) 20260901 0 18.44 18.52 18.44 18.47 8386 18.47 up up correct
FLI.TO CI U.S. & Canada Lifeco Income ETF 20260901 0 12.93 13.15 12.93 12.97 7087 12.97 up up correct
FLSD.TO Franklin Liberty Short Duration Bond ETF 20260901 0 19.15 19.15 19.15 19.15 0 19.15
FLUS.TO Franklin LibertyQT U.S. Equity Index ETF 20260901 0 62.46 62.46 62.46 62.46 300 62.46
FM.TO First Quantum Minerals Ltd 20260901 0 45.08 45.64 44.1 44.3 2297102 44.3 down up incorrect
FNV.TO Franco-Nevada Corporation 20260901 0 356.1 365.06 353.7 354.77 343999 354.77 down up incorrect
FOOD.TO Goodfood Market Corp 20260901 0 0.03 0.03 0.03 0.03 0 0.03
FORA.TO VerticalScope Holdings Inc 20260901 0 3 3.21 3 3.1 9300 3.1 up up correct
FPR.TO CI Preferred Share ETF 20260901 0 26.96 26.96 26.96 26.96 0 26.96
FRU.TO Freehold Royalties Ltd 20260901 0 17.71 17.8 17.63 17.79 531360 17.79 up up correct
FRX.TO Fennec Pharmaceuticals Inc 20260901 0 17 17 17 17 0 17
FSB-U.TO CI Enhanced Short Duration Bond Fund 20260901 0 10.04 10.04 10.04 10.04 4000 10.04
FSB.TO CI Enhanced Short Duration Bond Fund 20260901 0 9.48 9.49 9.48 9.48 6182 9.48
FSF.TO CI Global Financial Sector ETF 20260901 0 38.7 38.7 38.7 38.7 100 38.7
FSL.TO First Trust Senior Loan ETF (CAD-Hedged) 20260901 0 15.87 15.87 15.87 15.87 200 15.87
FST.TO First Trust Canadian Capital Strength ETF 20260901 0 80.31 80.31 80.31 80.31 0 80.31
FSV.TO FirstService Corporation 20260901 0 192.28 195.48 192.12 193.86 152776 193.86 up up correct
FSZ.TO Fiera Capital Corporation 20260901 0 4.55 4.62 4.535 4.55 496359 4.55
FT.TO Fortune Minerals Limited 20260901 0 0.145 0.1475 0.14 0.145 179439 0.145
FTG.TO Firan Technology Group Corporation 20260901 0 19.91 20.73 19.91 20.25 103555 20.25 up down incorrect
FTN-PA.TO FINANCIAL 15 SPLIT CORP 20260901 0 10.85 10.91 10.83 10.86 49630 10.86 up up correct
FTN.TO Financial 15 Split Corp 20260901 0 11.3 11.41 11 11.08 265800 11.08 down down correct
FTS-PF.TO Fortis Inc 20260901 0 23.1 23.1 23.1 23.1 200 23.1
FTS-PG.TO FTS-PG 20260901 0 25.66 25.66 25.52 25.52 1100 25.52 down up incorrect
FTS-PH.TO Fortis Inc 20260901 0 20.89 21 20.58 20.58 2400 20.58 down up incorrect
FTS-PI.TO Fortis Inc 20260901 0 20 20 20 20 527 20
FTS-PJ.TO Fortis Inc 20260901 0 22.11 22.2 22.06 22.06 1883 22.06 down up incorrect
FTS-PK.TO Fortis Inc Pref Series K 20260901 0 24.86 25.01 24.75 24.81 6450 24.81 down down correct
FTS-PM.TO Fortis Inc 20260901 0 25.41 25.43 25.28 25.28 4000 25.28 down up incorrect
FTS.TO Fortis Inc 20260901 0 76.63 76.95 75.84 76.39 1323994 76.39 down up incorrect
FTT.TO Finning International Inc 20260901 0 90 90 84.57 85.13 749855 85.13 down down correct
FTU-PB.TO FTU-PB 20260901 0 9.01 9.01 8.89 8.99 11000 8.99 down down correct
FTU.TO US Financial 15 Split Corp 20260901 0 0.7 0.7 0.7 0.7 0 0.7
FUD.TO First Trust Value Line Dividend Index ETF (CAD-Hedged) 20260901 0 39.06 39.06 39.06 39.06 0 39.06
FURY.TO Fury Gold Mines Limited 20260901 0 0.81 0.82 0.8 0.81 71547 0.81
FVI.TO Fortuna Silver Mines Inc 20260901 0 16.14 16.9 16.1 16.3 467909 16.3 up up correct
FVL.TO Freegold Ventures Limited 20260901 0 1.22 1.26 1.19 1.21 523253 1.21 down down correct
FXM.TO CI Morningstar Canada Value Index ETF 20260901 0 41.75 41.75 41.51 41.54 6297 41.54 down down correct
GAU.TO Galiano Gold Inc 20260901 0 3 3.09 2.95 2.96 538943 2.96 down down correct
GBAL.TO iShares ESG Balanced ETF Portfolio 20260901 0 63.3 63.3 62.44 62.44 1869 62.44 down down correct
GBT.TO BMTC Group Inc 20260901 0 12.86 12.86 12.86 12.86 0 12.86
GCBD.TO Guardian Canadian Bond ETF 20260901 0 17.97 17.99 17.97 17.97 2623 17.97
GCNS.TO iShares ESG Conservative Balanced ETF Portfolio 20260901 0 51.3 51.3 51.3 51.3 245 51.3
GCSC.TO Guardian Canadian Sector Controlled Equity Fund 20260901 0 34.14 34.14 34.14 34.14 0 34.14
GDC.TO Genesis Land Development Corp 20260901 0 3.41 3.5 3.41 3.5 7500 3.5 up up correct
GDEP-B.TO Guardian Directed Equity Path ETF 20260901 0 18.64 18.64 18.64 18.64 0 18.64
GDL.TO Goodfellow Inc 20260901 0 11.22 11.22 11.22 11.22 150 11.22
GDPY-B.TO Guardian Directed Premium Yield ETF 20260901 0 18.44 18.44 18.41 18.41 1300 18.41 down up incorrect
GDV-PA.TO Global Dividend Growth Split Corp 20260901 0 10.75 10.82 10.75 10.82 400 10.82 up down incorrect
GDV.TO Global Dividend Growth Split Corp 20260901 0 11.16 11.3 11.05 11.05 13633 11.05 down up incorrect
GEI.TO Gibson Energy Inc 20260901 0 31.57 32.01 31.46 31.96 1184054 31.96 up up correct
GENM.TO Generation Mining Limited 20260901 0 0.74 0.75 0.735 0.74 455434 0.74
GEO.TO Geodrill Limited 20260901 0 2.74 2.78 2.72 2.75 14210 2.75 up up correct
GEQT.TO iShares ESG Equity ETF Portfolio 20260901 0 89.3 89.3 87.71 87.82 3086 87.82 down down correct
GFL.TO GFL Environmental Inc 20260901 0 58.56 59.31 57.6 57.7 568526 57.7 down down correct
GGD.TO GoGold Resources Inc 20260901 0 4.15 4.27 4.08 4.11 1160812 4.11 down down correct
GGRO.TO iShares ESG Growth ETF Portfolio 20260901 0 74.67 74.67 74.1 74.1 8731 74.1 down up incorrect
GIB-A.TO CGI Inc 20260901 0 103.74 104.82 101.74 102.47 505203 102.47 down up incorrect
GIL.TO Gildan Activewear Inc 20260901 0 71.99 72.94 69.68 69.77 636799 69.77 down up incorrect
GLO.TO Global Atomic Corporation 20260901 0 0.56 0.56 0.52 0.54 1984725 0.54 down down correct
GMX.TO Globex Mining Enterprises Inc 20260901 0 2.14 2.14 2 2 47012 2 down up incorrect
GOLD.TO GoldMining Inc 20260901 0 1.45 1.48 1.43 1.44 260834 1.44 down up incorrect
GOOS.TO Canada Goose Holdings Inc 20260901 0 11.33 11.48 11.21 11.25 227482 11.25 down down correct
GRA.TO NanoXplore Inc 20260901 0 1.6 1.6 1.54 1.56 86062 1.56 down down correct
GRC.TO Gold Springs Resource Corp 20260901 0 0.07 0.075 0.07 0.075 104000 0.075 up up correct
GRID.TO Tantalus Systems Holding Inc 20260901 0 3.86 3.92 3.7 3.75 152069 3.75 down down correct
GRN.TO Greenlane Renewables Inc 20260901 0 0.2 0.2 0.19 0.2 111270 0.2
GRT-UN.TO Granite Real Estate Investment Trust 20260901 0 87.7 88.07 87.11 87.87 120530 87.87 up up correct
GSY.TO goeasy Ltd 20260901 0 41.52 43.69 41.52 43.1 50061 43.1 up up correct
GTE.TO Gran Tierra Energy Inc 20260901 0 14.24 14.4 14.13 14.3 77844 14.3 up up correct
GUD.TO Knight Therapeutics Inc 20260901 0 9.6 9.7 9.56 9.64 35753 9.64 up up correct
GURU.TO Guru Organic Energy Corp 20260901 0 3.68 3.71 3.45 3.69 16508 3.69 up up correct
GVC.TO Glacier Media Inc 20260901 0 0.375 0.375 0.375 0.375 3000 0.375
GWO-PG.TO GWO-PG 20260901 0 23.95 23.95 23.82 23.82 2661 23.82 down down correct
GWO-PH.TO GWO-PH 20260901 0 22.02 22.17 21.98 22.16 3917 22.16 up up correct
GWO-PI.TO Great-West Lifeco Inc 20260901 0 21.16 21.36 21.16 21.36 1480 21.36 up up correct
GWO-PM.TO GWO-PM 20260901 0 25.59 25.59 25.51 25.51 1763 25.51 down up incorrect
GWO-PN.TO Great-West Lifeco Inc 20260901 0 21.27 21.27 20.79 20.79 1100 20.79 down down correct
GWO-PP.TO Great-West Lifeco Inc 5.4 PCT P 20260901 0 24.5 24.51 24.44 24.44 1500 24.44 down down correct
GWO-PQ.TO Great-West Lifeco Inc 20260901 0 23.48 23.5 23.35 23.42 750 23.42 down down correct
GWO-PR.TO GWO-PR 20260901 0 21.75 21.75 21.67 21.67 4925 21.67 down up incorrect
GWO-PS.TO Great-West Lifeco Inc 20260901 0 23.66 23.66 23.66 23.66 200 23.66
GWO-PT.TO Great-West Lifeco Inc 20260901 0 23.46 23.46 23.46 23.46 200 23.46
GWO.TO Great-West Lifeco Inc 20260901 0 88.65 89.24 87.52 88.58 1127742 88.58 down down correct
H.TO Hydro One Limited 20260901 0 53.45 53.55 52.87 53.16 1328969 53.16 down down correct
HAB.TO Horizons Active Corporate Bond ETF 20260901 0 10.05 10.05 10.03 10.035 13049 10.035 down down correct
HAC.TO Horizons Seasonal Rotation ETF 20260901 0 36.27 36.32 36.24 36.24 1200 36.24 down up incorrect
HAD.TO Horizons Active Cdn Bond ETF 20260901 0 8.83 8.84 8.83 8.84 802 8.84 up up correct
HAF.TO Horizons Active Global Fixed Income ETF 20260901 0 6.8 6.8 6.77 6.79 2316 6.79 down down correct
HAI.TO Haivision Systems Inc 20260901 0 4.51 4.52 4.47 4.47 27845 4.47 down down correct
HAL.TO Horizons Active Cdn Dividend ETF 20260901 0 33.1 33.1 32.96 32.96 1695 32.96 down up incorrect
HAZ.TO Horizons Active Global Dividend ETF 20260901 0 45.49 45.49 45.38 45.39 3555 45.39 down down correct
HBA.TO Hamilton Australian Bank Equal-Weight Index ETF 20260901 0 29.9 29.9 29.85 29.85 682 29.85 down down correct
HBAL.TO Horizons Balanced TRI ETF Portfolio 20260901 0 18.63 18.67 18.61 18.61 3603 18.61 down down correct
HBB.TO Horizons Cdn Select Universe Bond ETF 20260901 0 49.89 49.97 49.82 49.95 21112 49.95 up up correct
HBF-U.TO Harvest Brand Leaders Plus Income ETF 20260901 0 13.14 13.14 13.14 13.14 361 13.14
HBF.TO Harvest Brand Leaders Plus Income ETF 20260901 0 10.94 10.97 10.92 10.92 16507 10.92 down down correct
HBGD-U.TO Horizons Big Data & Hardware Index ETF 20260901 0 50.28 50.28 49.88 49.96 801 49.96 down down correct
HBGD.TO Horizons Big Data & Hardware Index ETF 20260901 0 69.89 69.89 69.4 69.4 355 69.4 down down correct
HBLK.TO Blockchain Technologies ETF 20260901 0 24.01 24.36 24 24.09 726 24.09 up up correct
HBM.TO Hudbay Minerals Inc 20260901 0 38.28 39.04 37.45 37.52 1256995 37.52 down down correct
HBP.TO Helix BioPharma Corp 20260901 0 1.85 1.85 1.72 1.79 2857 1.79 down down correct
HCA.TO Hamilton Canadian Bank Mean Reversion Index ETF 20260901 0 43 43 42.51 42.6 4180 42.6 down down correct
HCAL.TO Hamilton Enhanced Canadian Bank ETF 20260901 0 47.83 48.2 47.16 47.57 32192 47.57 down down correct
HCLN.TO Harvest Clean Energy ETF Class A units 20260901 0 9.49 9.49 9.49 9.49 0 9.49
HCON.TO Horizons Conservative TRI ETF Portfolio 20260901 0 15.15 15.15 15.15 15.15 6062 15.15
HCRE.TO Horizons Equal Weight Canada REIT Index ETF 20260901 0 30.88 30.88 30.58 30.58 336 30.58 down up incorrect
HDGE.TO Accelerate Absolute Return Hedge Fund 20260901 0 26.62 26.62 26.62 26.62 0 26.62
HDIV.TO Hamilton Enhanced Multi-Sector Covered Call ETF 20260901 0 23.59 23.63 23.41 23.5 257413 23.5 down down correct
HERO.TO Evolve E-Gaming Index ETF 20260901 0 38.95 39.07 38.78 39.07 31209 39.07 up down incorrect
HEWB.TO Horizons Equal Weight Canada Banks Index ETF 20260901 0 71 71 71 71 1038 71
HFG.TO Hamilton Global Financials ETF 20260901 0 35.67 35.67 35.67 35.67 212 35.67
HFPC-U.TO Helios Fairfax Partners Corporation 20260901 0 1.96 2.05 1.96 2.05 2863 2.05 up up correct
HFR.TO Horizons Active Ultra-Short Term Investment Grade Bond ETF 20260901 0 10.05 10.05 10.04 10.04 4155 10.04 down down correct
HGGG.TO Harvest Global Gold Giants Index ETF 20260901 0 100.47 101.45 99.56 99.56 1839 99.56 down up incorrect
HGR.TO Harvest Global REIT Leaders Income ETF 20260901 0 5.34 5.34 5.18 5.2 26624 5.2 down down correct
HGY.TO Horizons Gold Yield ETF 20260901 0 14.66 14.71 14.56 14.56 19920 14.56 down down correct
HHL-B.TO Harvest Healthcare Leaders Income ETF 20260901 0 8.94 8.94 8.94 8.94 0 8.94
HHL-U.TO Harvest Healthcare Leaders Income ETF 20260901 0 8.36 8.36 8.35 8.36 8927 8.36
HHL.TO Harvest Healthcare Leaders Income ETF 20260901 0 7.47 7.55 7.46 7.47 258170 7.47
HIG.TO Brompton Global Healthcare Income & Growth ETF 20260901 0 7.62 7.62 7.615 7.62 2346 7.62
HLF.TO High Liner Foods Incorporated 20260901 0 14.99 14.99 14.54 14.61 15901 14.61 down down correct
HLIT.TO Horizons Global Lithium Producers Index ETF 20260901 0 22.97 23.22 22.97 23.22 1082 23.22 up up correct
HLPR.TO Horizons Laddered Canadian Preferred Share Index ETF 20260901 0 37.51 37.6 37.51 37.55 533 37.55 up up correct
HLS.TO HLS Therapeutics Inc 20260901 0 3.72 3.75 3.64 3.75 17400 3.75 up up correct
HMM-A.TO Hammond Manufacturing Company Limited 20260901 0 25.37 26 25.29 25.96 22856 25.96 up down incorrect
HMMJ.TO Horizons Marijuana Life Sciences Index ETF 20260901 0 7.61 7.73 7.61 7.65 15357 7.65 up up correct
HMP.TO Horizons Active Cdn Municipal Bond ETF E 20260901 0 9.66 9.67 9.65 9.65 3715 9.65 down down correct
HND.TO BetaPro Natural Gas Inverse Leveraged Daily Bear ETF 20260901 0 24.97 25.12 23.49 23.59 592438 23.59 down down correct
HNU.TO BetaPro Natural Gas Leveraged Daily Bull ETF 20260901 0 8.04 8.54 7.98 8.53 3090583 8.53 up up correct
HOD.TO BetaPro Crude Oil Inverse Leveraged Daily Bear ETF 20260901 0 21.32 21.65 20.22 20.24 1924956 20.24 down down correct
HOM-U.TO BSR Real Estate Investment Trust 20260901 0 11.16 11.23 10.98 11.03 19588 11.03 down down correct
HOM-UN.TO BSR Real Estate Investment Trust 20260901 0 15.31 15.59 15.26 15.35 19520 15.35 up up correct
HOT-U.TO HOT-U 20260901 0 0.39 0.39 0.39 0.39 2500 0.39
HOT-UN.TO American Hotel Income Properties REIT LP 20260901 0 0.55 0.55 0.54 0.54 44439 0.54 down up incorrect
HOU.TO BetaPro Crude Oil Leveraged Daily Bull ETF 20260901 0 22.27 23.32 21.93 23.32 1108758 23.32 up up correct
HPF-U.TO Harvest Energy Leaders Plus Income ETF 20260901 0 5.29 5.29 5.29 5.29 0 5.29
HPF.TO Harvest Energy Leaders Plus Income ETF 20260901 0 4.15 4.15 4.12 4.14 13020 4.14 down down correct
HPR.TO Horizons Active Preferred Share ETF 20260901 0 10.9 10.9 10.875 10.88 14491 10.88 down down correct
HPS-A.TO Hammond Power Solutions Inc 20260901 0 234.08 234.08 222.51 225.02 55617 225.02 down down correct
HR-UN.TO H&R Real Estate Investment Trust 20260901 0 9.9 9.9 9.64 9.75 771761 9.75 down up incorrect
HSAV.TO Horizons Cash Maximizer ETF 20260901 0 118.16 118.24 118.16 118.21 28511 118.21 up up correct
HSH.TO Horizons S&P 500 CAD Hedged Index ETF 20260901 0 92.49 92.49 92.01 92.11 1512 92.11 down down correct
HSUV-U.TO Horizons USD Cash Maximizer ETF 20260901 0 120.35 120.43 120.31 120.4 6245 120.4 up up correct
HTA-U.TO Harvest Tech Achievers Growth & Income ETF 20260901 0 25.63 25.63 25.63 25.63 0 25.63
HTA.TO Harvest Tech Achievers Growth & Income ETF 20260901 0 22.13 22.13 21.97 22.05 13489 22.05 down down correct
HTB.TO Horizons US 7-10 Year Treasury Bond ETF 20260901 0 60.4 60.51 60.4 60.42 14408 60.42 up up correct
HUBL-U.TO Harvest US Bank Leaders Income ETF 20260901 0 17.52 17.52 17.5 17.5 100 17.5 down down correct
HUBL.TO Harvest US Bank Leaders Income ETF 20260901 0 14.95 14.95 14.74 14.77 6571 14.77 down down correct
HUC.TO Horizons Crude Oil ETF 20260901 0 24.71 24.94 24.66 24.85 42453 24.85 up up correct
HUG.TO Horizons Gold ETF 20260901 0 31.63 31.71 31.5 31.51 4644 31.51 down down correct
HULC-U.TO Horizons US Large Cap Index ETF 20260901 0 94.57 94.57 94.57 94.57 0 94.57
HULC.TO Horizons US Large Cap Index ETF 20260901 0 133.24 133.24 130.3 130.3 21563 130.3 down up incorrect
HUN.TO Horizons Natural Gas ETF 20260901 0 6.47 6.54 6.415 6.53 70124 6.53 up up correct
HURA.TO Horizons Global Uranium Index ETF 20260901 0 51.88 51.88 51.22 51.5 7507 51.5 down down correct
HUT.TO Hut 8 Mining Corp 20260901 0 109.5 111 104.87 107.97 264612 107.97 down down correct
HUTL.TO Harvest Equal Weight Global Utilities Income ETF 20260901 0 18.9 19.18 18.9 19.18 29200 19.18 up up correct
HUZ.TO Horizons Silver ETF 20260901 0 26.21 26.33 25.94 25.95 13680 25.95 down down correct
HWO.TO High Arctic Energy Services Inc 20260901 0 0.97 0.97 0.97 0.97 0 0.97
HWX.TO Headwater Exploration Inc 20260901 0 14.61 14.7 14.42 14.59 623271 14.59 down down correct
HXDM-U.TO Horizons Intl Developed Markets Equity Index ETF 20260901 0 48 48.01 47.78 47.78 2125 47.78 down up incorrect
HXDM.TO Horizons Intl Developed Markets Equity Index ETF 20260901 0 66.7 66.77 66.27 66.47 82818 66.47 down up incorrect
HXEM.TO Horizons Emerging Markets Equity Index ETF 20260901 0 58.88 59.24 58.86 58.86 7753 58.86 down down correct
HXH.TO Horizons Cdn High Dividend Index ETF 20260901 0 82.04 82.04 81.62 81.94 1261 81.94 down down correct
HXQ-U.TO Horizons NASDAQ-100 Index ETF 20260901 0 83.56 84.07 83.56 83.63 3152 83.63 up up correct
HXQ.TO Horizons NASDAQ-100 Index ETF 20260901 0 116.27 116.85 115.8 116.23 13359 116.23 down down correct
HXS.TO Horizons S&P 500 Index ETF 20260901 0 110 110.31 109.62 109.82 37991 109.82 down down correct
HXX.TO Horizons Europe 50 Index ETF 20260901 0 74.07 74.09 73.75 73.75 2982 73.75 down down correct
HYBR.TO Horizons Active Hybrid Bond and Preferred Share ETF Common 20260901 0 11.36 11.36 11.36 11.36 0 11.36
IAG.TO iA Financial Corporation Inc 20260901 0 197.71 198.54 195.07 196.63 233484 196.63 down down correct
ICE.TO Canlan Ice Sports Corp 20260901 0 4.33 4.41 4.33 4.41 280 4.41 up up correct
ICPB.TO IA Clarington Core Plus Bond Fund 20260901 0 9.21 9.215 9.19 9.19 47705 9.19 down down correct
IFA.TO iFabric Corp 20260901 0 4.01 4.105 3.94 4.1 35138 4.1 up up correct
IFC-PA.TO Intact Financial Corporation 20260901 0 23.84 24.08 23.84 23.95 1000 23.95 up up correct
IFC-PC.TO Intact Financial Corporation 20260901 0 25.17 25.17 25.15 25.15 36800 25.15 down down correct
IFC-PE.TO Intact Financial Corporation 20260901 0 23.98 23.98 23.98 23.98 127 23.98
IFC-PF.TO Intact Financial Corporation 20260901 0 24.35 24.38 24.26 24.26 27200 24.26 down down correct
IFC-PG.TO Intact Financial Corporation 20260901 0 26.03 26.03 26.01 26.01 1800 26.01 down down correct
IFC.TO Intact Financial Corporation 20260901 0 269.13 272 267.87 269.5 414983 269.5 up up correct
IFP.TO Interfor Corporation 20260901 0 14.2 14.3 13.38 13.69 189038 13.69 down down correct
IFRF.TO IA Clarington Floating Rate Income Fund 20260901 0 7.55 7.55 7.55 7.55 0 7.55
IGAF.TO IA Clarington Loomis Global Allocation Fund 20260901 0 17.83 17.83 17.81 17.81 1561 17.81 down up incorrect
IGB.TO Purpose Global Bond Class 20260901 0 17.7 17.71 17.68 17.68 6421 17.68 down up incorrect
IGCF.TO PIMCO Investment Grade Credit Fund (Canada) 20260901 0 15.94 15.94 15.94 15.94 0 15.94
IGM.TO IGM Financial Inc 20260901 0 86.12 86.785 84.83 85.68 287391 85.68 down down correct
III.TO Imperial Metals Corporation 20260901 0 9.3 9.32 8.96 8.96 309753 8.96 down down correct
ILGB.TO IA Clarington Loomis Global Multisector Bond Fund 20260901 0 8.59 8.59 8.57 8.57 900 8.57 down down correct
IMG.TO IAMGOLD Corporation 20260901 0 27.29 28.09 26.76 26.8 1494762 26.8 down up incorrect
IMO.TO Imperial Oil Limited 20260901 0 184.01 187.74 183.6 187.68 831362 187.68 up up correct
IMP.TO Intermap Technologies Corporation 20260901 0 0.96 0.96 0.94 0.94 40830 0.94 down up incorrect
INC-UN.TO Income Financial Trust 20260901 0 10.12 10.12 10.12 10.12 805 10.12
INO-UN.TO Inovalis Real Estate Investment Trust 20260901 0 0.76 0.76 0.76 0.76 3000 0.76
INOC.TO Horizons Inovestor Canadian Equity Index ETF 20260901 0 20.08 20.08 20.08 20.08 0 20.08
IPCO.TO International Petroleum Corporation 20260901 0 35.2 35.44 34.86 35.43 202022 35.43 up up correct
IPO.TO InPlay Oil Corp 20260901 0 17.81 18.63 17.765 18.42 200852 18.42 up up correct
IQD-B.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260901 0 36.46 36.46 36.46 36.46 120 36.46
IQD.TO CI WisdomTree International Quality Dividend Growth Index ETF 20260901 0 39.6 39.6 39.5 39.5 1404 39.5 down down correct
ISIF.TO IA Clarington Strategic Income Fund 20260901 0 13.48 13.48 13.48 13.48 0 13.48
ITH.TO International Tower Hill Mines Ltd 20260901 0 3.33 3.39 3.27 3.32 39217 3.32 down down correct
IVN.TO Ivanhoe Mines Ltd 20260901 0 11.76 11.8 11.33 11.4 3450753 11.4 down down correct
IVQ.TO Invesque Inc 20260901 0 0.11 0.11 0.11 0.11 2500 0.11
JAG.TO Jaguar Mining Inc 20260901 0 7.41 7.52 7.21 7.4 406886 7.4 down down correct
JAPN-B.TO CI WisdomTree Japan Equity Index ETF 20260901 0 50.86 50.86 50.72 50.72 969 50.72 down down correct
JAPN.TO CI WisdomTree Japan Equity Index ETF 20260901 0 79.15 79.18 79.15 79.18 503 79.18 up up correct
JFS-UN.TO JFT Strategies Fund 20260901 0 28.77 29 28.22 29 7186 29 up up correct
JOY.TO Journey Energy Inc 20260901 0 5.98 5.99 5.82 5.97 354333 5.97 down down correct
JWEL.TO Jamieson Wellness Inc 20260901 0 45.61 45.72 45.41 45.49 200996 45.49 down down correct
K.TO Kinross Gold Corporation 20260901 0 41.1 42.36 40.81 40.84 4241032 40.84 down down correct
KBL.TO K-Bro Linen Inc 20260901 0 46.44 46.5 45.71 46.28 12900 46.28 down down correct
KEI.TO Kolibri Global Energy Inc 20260901 0 8.48 8.88 8.42 8.63 38471 8.63 up up correct
KEL.TO Kelt Exploration Ltd 20260901 0 10.75 10.835 10.56 10.8 557068 10.8 up up correct
KEY.TO Keyera Corp 20260901 0 60.6 60.93 59.63 60.23 1541679 60.23 down down correct
KILO-B.TO Purpose Gold Bullion Fund 20260901 0 71.54 71.95 71.13 71.17 4525 71.17 down down correct
KILO-U.TO Purpose Gold Bullion Fund 20260901 0 66.97 67 66.97 67 538 67 up up correct
KILO.TO Purpose Gold Bullion Fund 20260901 0 61.32 61.76 61.09 61.14 21383 61.14 down down correct
KITS.TO Kits Eyecare Ltd 20260901 0 16.75 16.75 16.05 16.21 109436 16.21 down down correct
KLS.TO Kelso Technologies Inc 20260901 0 0.125 0.125 0.125 0.125 21000 0.125
KMP-UN.TO Killam Apartment Real Estate Investment Trust 20260901 0 17.99 18.17 17.54 17.63 274469 17.63 down up incorrect
KNT.TO K92 Mining Inc 20260901 0 28.1 28.78 27.63 28 806722 28 down down correct
KPT.TO KP Tissue Inc 20260901 0 12.75 12.81 12.62 12.74 4906 12.74 down down correct
KRN.TO Karnalyte Resources Inc 20260901 0 0.32 0.32 0.29 0.31 16800 0.31 down down correct
KXS.TO Kinaxis Inc 20260901 0 177.09 178.96 173.56 174 115718 174 down up incorrect
L.TO Loblaw Companies Limited 20260901 0 60.73 62.46 60.73 62.1 2132578 62.1 up up correct
LABS.TO MediPharm Labs Corp 20260901 0 0.075 0.075 0.075 0.075 105191 0.075
LAC.TO Lithium Americas Corp 20260901 0 4.17 4.21 4.08 4.13 613227 4.13 down down correct
LAM.TO Laramide Resources Ltd 20260901 0 0.68 0.68 0.64 0.65 745629 0.65 down down correct
LAS-A.TO Lassonde Industries Inc 20260901 0 234.5 237.3 228.9 228.9 3952 228.9 down down correct
LB-PH.TO LB-PH 20260901 0 25.55 25.7 25.51 25.7 2840 25.7 up up correct
LB.TO Laurentian Bank of Canada 20260901 0 40.63 40.64 40.58 40.62 112041 40.62 down down correct
LBS-PA.TO LBS-PA 20260901 0 10.88 10.9 10.87 10.88 18100 10.88
LBS.TO Life & Banc Split Corp 20260901 0 12.37 12.41 11.9 12.12 115244 12.12 down down correct
LCFS.TO Tidewater Renewables Ltd 20260901 0 18.26 19.49 18.24 19.43 41396 19.43 up up correct
LCS-PA.TO LCS-PA 20260901 0 10.69 10.77 10.69 10.76 10500 10.76 up up correct
LCS.TO Brompton Lifeco Split Corp 20260901 0 11.18 11.18 11.05 11.05 15052 11.05 down down correct
LEAD-B.TO Evolve Future Leadership Fund - Hedged ETF 20260901 0 24.53 24.53 24.53 24.53 0 24.53
LEAD.TO Evolve Future Leadership Hedged 20260901 0 21.66 21.66 21.57 21.57 300 21.57 down down correct
LFE-PB.TO Canadian Life Companies Split Corp 20260901 0 10.98 10.98 10.87 10.92 23183 10.92 down down correct
LFE.TO Canadian Life Companies Split Corp 20260901 0 8.4 8.62 8.17 8.26 164800 8.26 down down correct
LGD.TO Liberty Gold Corp 20260901 0 1.8 1.84 1.74 1.75 878034 1.75 down down correct
LGO.TO Largo Resources Ltd 20260901 0 1 1 0.95 0.95 99761 0.95 down down correct
LIF.TO Labrador Iron Ore Royalty Corporation 20260901 0 26.26 26.46 26.11 26.26 125628 26.26
LIFE-B.TO Evolve Global Healthcare Enhanced Yield Fund UnHedged Units 20260901 0 23.21 23.21 23.21 23.21 206 23.21
LIFE-U.TO Evolve Global Healthcare Enhanced Yield Fund 20260901 0 18.74 18.74 18.74 18.74 2853 18.74
LIFE.TO Evolve Global Healthcare Enhanced Yield Fund Hedged Units 20260901 0 18.27 18.27 18.11 18.16 9800 18.16 down up incorrect
LNF.TO Leon's Furniture Limited 20260901 0 24.305 24.44 24 24.3 22699 24.3 down down correct
LNR.TO Linamar Corporation 20260901 0 98.21 98.22 95.77 96.35 120240 96.35 down down correct
LONG.TO CI Global Longevity Economy Fund Series ETF 20260901 0 45.08 45.08 45.08 45.08 0 45.08
LSPD.TO Lightspeed POS Inc 20260901 0 14.51 14.57 14.11 14.14 458439 14.14 down up incorrect
LUC.TO Lucara Diamond Corp 20260901 0 0.17 0.17 0.1675 0.17 657032 0.17
LUG.TO Lundin Gold Inc 20260901 0 95.29 97.92 93.36 93.42 697803 93.42 down up incorrect
LUN.TO Lundin Mining Corporation 20260901 0 36.01 36.1 35.315 35.76 3018813 35.76 down up incorrect
MAL.TO Magellan Aerospace Corporation 20260901 0 33.28 33.79 32 32.69 118617 32.69 down down correct
MARI.TO Marimaca Copper Corp 20260901 0 8.27 8.53 8.1 8.26 251770 8.26 down down correct
MBX.TO Microbix Biosystems Inc 20260901 0 0.295 0.295 0.29 0.295 28027 0.295
MCB.TO McCoy Global Inc 20260901 0 2.29 2.31 2.26 2.31 35264 2.31 up up correct
MCLC.TO Manulife Multifactor Canadian Large Cap Index ETF 20260901 0 61.29 61.29 60.96 61 893 61 down down correct
MCSB.TO Mackenzie Canadian Short Term Fixed Income ETF 20260901 0 19.82 19.82 19.82 19.82 1800 19.82
MCSM.TO Manulife Multifactor Canadian SMID Cap Index ETF 20260901 0 70.01 70.01 70.01 70.01 0 70.01
MDI.TO Major Drilling Group International Inc 20260901 0 16.54 16.82 16.27 16.43 255431 16.43 down up incorrect
MDNA.TO Medicenna Therapeutics Corp 20260901 0 0.475 0.48 0.46 0.47 23110 0.47 down up incorrect
MDP.TO Medexus Pharmaceuticals Inc 20260901 0 5.15 5.24 5.1 5.23 39354 5.23 up down incorrect
MEME-B.TO Manulife Multifactor Emerging Markets Index ETF 20260901 0 44.7 44.7 44.7 44.7 300 44.7
MEQ.TO Mainstreet Equity Corp 20260901 0 166.56 168.87 162.5 162.5 12575 162.5 down down correct
MFC-PB.TO Manulife Financial Corp CL A P 20260901 0 22.79 22.79 22.55 22.55 4794 22.55 down down correct
MFC-PC.TO Manulife Financial Corporation 20260901 0 21.83 21.83 21.67 21.71 7100 21.71 down down correct
MFC-PF.TO Manulife Financial Corporation 20260901 0 22.68 22.68 22.6 22.6 3100 22.6 down down correct
MFC-PI.TO MFC-PI 20260901 0 25.72 25.74 25.7 25.7 4200 25.7 down up incorrect
MFC-PJ.TO Manulife Financial Corporation 20260901 0 25.78 25.79 25.78 25.79 500 25.79 up down incorrect
MFC-PK.TO Manulife Financial Corporation 20260901 0 26.35 26.4 26.35 26.4 3000 26.4 up up correct
MFC-PL.TO Manulife Financial Corporation 20260901 0 25.9 25.9 25.57 25.57 350 25.57 down up incorrect
MFC-PM.TO Manulife Financial Corp PREF SE 20260901 0 26.18 26.18 26.1 26.1 1200 26.1 down up incorrect
MFC-PQ.TO MFC-PQ 20260901 0 25.9 25.9 25.75 25.75 400 25.75 down down correct
MFC.TO Manulife Financial Corporation 20260901 0 58.75 59.19 58.26 58.67 6593444 58.67 down down correct
MFI.TO Maple Leaf Foods Inc 20260901 0 26.55 26.8 26.33 26.4 367863 26.4 down down correct
MFT.TO Mackenzie Floating Rate Income ETF 20260901 0 15.74 15.74 15.7 15.7 2780 15.7 down down correct
MG.TO Magna International Inc 20260901 0 90.24 90.46 87.49 88.45 1026386 88.45 down down correct
MGA.TO Mega Uranium Ltd 20260901 0 0.63 0.63 0.58 0.59 1476972 0.59 down down correct
MGB.TO Mackenzie Core Plus Global Fixed Income ETF 20260901 0 15.53 15.53 15.52 15.52 600 15.52 down down correct
MGRW.TO Mackenzie Growth Allocation ETF 20260901 0 36.94 36.94 36.82 36.82 787 36.82 down down correct
MHC-U.TO Flagship Communities Real Estate Investment Trust 20260901 0 22.03 22.03 22.02 22.02 600 22.02 down down correct
MINT-B.TO Manulife Multifactor Developed International Index ETF 20260901 0 45.51 45.51 45.19 45.33 1600 45.33 down up incorrect
MINT.TO Manulife Multifactor Developed International Index ETF (Hedged) 20260901 0 48.46 48.46 48.39 48.39 2530 48.39 down down correct
MIVG.TO Mackenzie Ivy Global Equity ETF 20260901 0 41.19 41.19 41.1 41.1 2700 41.1 down down correct
MKB.TO Mackenzie Core Plus Canadian Fixed Income ETF 20260901 0 18.71 18.79 18.71 18.79 20585 18.79 up up correct
MKP.TO MCAN Mortgage Corporation 20260901 0 22.2 22.25 21.75 21.85 160294 21.85 down up incorrect
MMP-UN.TO Precious Metals And Mining Trust 20260901 0 4.51 4.51 4.5 4.5 304 4.5 down down correct
MNS.TO Royal Canadian Mint - Canadian Silver Reserves 20260901 0 51.27 52.39 51.27 51.48 996 51.48 up up correct
MNT-U.TO MNT-U 20260901 0 47.7 48.25 47.7 47.95 8830 47.95 up up correct
MNT.TO Royal Canadian Mint - Canadian Gold Reserves 20260901 0 67.03 67.03 66.03 66.69 22768 66.69 down down correct
MPC-C.TO Madison Pacific Properties Inc 20260901 0 4.75 4.75 4.75 4.75 0 4.75
MPC.TO Madison Pacific Properties Inc 20260901 0 4.72 4.72 4.71 4.71 1635 4.71 down down correct
MPCT-UN.TO Dream Impact Trust 20260901 0 1.6 1.6 1.57 1.58 25607 1.58 down up incorrect
MRC.TO Morguard Corporation 20260901 0 114.26 114.46 114.26 114.46 4426 114.46 up up correct
MRD.TO Melcor Developments Ltd 20260901 0 18.75 18.79 18.67 18.68 4801 18.68 down down correct
MRE.TO Martinrea International Inc 20260901 0 10.12 10.19 9.95 10.02 91806 10.02 down down correct
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust 20260901 0 15.85 15.86 15.57 15.57 40775 15.57 down down correct
MRT-UN.TO Morguard Real Estate Investment Trust 20260901 0 7 7 7 7 8201 7
MRU.TO Metro Inc 20260901 0 88.33 89.5 88.14 88.58 347238 88.58 up down incorrect
MRV.TO Nuvo Pharmaceuticals Inc 20260901 0 33.21 34.1 32.52 34.07 141718 34.07 up down incorrect
MSV.TO Minco Silver Corporation 20260901 0 0.57 0.68 0.57 0.65 55681 0.65 up up correct
MTL.TO Mullen Group Ltd 20260901 0 25.7 25.76 24.41 24.43 198500 24.43 down up incorrect
MTY.TO MTY Food Group Inc 20260901 0 35.16 35.33 34.77 34.79 40782 34.79 down down correct
MUB.TO Mackenzie Unconstrained Bond ETF 20260901 0 17.64 17.72 17.64 17.68 16500 17.68 up up correct
MULC-B.TO Manulife Multifactor U.S. Large Cap Index ETF 20260901 0 75.96 75.96 75.96 75.96 203 75.96
MULC.TO Manulife Multifactor U.S. Large Cap Index ETF (Hedged) 20260901 0 65.11 65.11 65.11 65.11 402 65.11
MUMC-B.TO Manulife Multifactor U.S. Mid Cap Index ETF 20260901 0 62.8 62.8 62.8 62.8 0 62.8
MUMC.TO Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) 20260901 0 53.55 53.55 53.55 53.55 0 53.55
MUX.TO McEwen Mining Inc 20260901 0 26.79 27.82 26.48 26.64 32716 26.64 down down correct
MX.TO Methanex Corporation 20260901 0 81.77 84.54 80.47 83.52 198946 83.52 up up correct
MXG.TO Maxim Power Corp 20260901 0 4.13 4.15 4.08 4.08 10654 4.08 down down correct
NA-PC.TO National Bank of Canada 20260901 0 26.55 26.55 26.4 26.48 7914 26.48 down down correct
NA-PE.TO National Bank of Canada 20260901 0 26.36 26.37 26.35 26.35 841 26.35 down down correct
NA-PG.TO National Bank of Canada 20260901 0 27.1 27.1 27.08 27.08 1300 27.08 down down correct
NA-PS.TO National Bank of Canada 20260901 0 26.51 26.51 26.5 26.5 1400 26.5 down down correct
NA.TO National Bank of Canada 20260901 0 212 213.71 208.21 209.44 1794660 209.44 down down correct
NALT.TO NBI Liquid Alternatives ETF 20260901 0 23.22 23.28 23.22 23.28 1287 23.28 up down incorrect
NANO.TO Nano One Materials Corp 20260901 0 0.78 0.8 0.78 0.8 135868 0.8 up up correct
NCF.TO Northcliff Resources Ltd 20260901 0 0.325 0.36 0.325 0.36 828517 0.36 up up correct
NDM.TO Northern Dynasty Minerals Ltd 20260901 0 2.3 2.3 2.15 2.15 942635 2.15 down up incorrect
NEO.TO Neo Performance Materials Inc 20260901 0 31.44 31.44 30.45 30.55 287934 30.55 down down correct
NEXT.TO NextSource Materials Inc 20260901 0 0.295 0.295 0.2825 0.29 29000 0.29 down up incorrect
NFI.TO NFI Group Inc 20260901 0 23.11 23.47 22.92 22.93 1014925 22.93 down up incorrect
NG.TO NovaGold Resources Inc 20260901 0 11.4 11.7 11.1 11.14 565031 11.14 down down correct
NGPE.TO NBI Global Private Equity ETF 20260901 0 49.14 49.16 49.01 49.01 936 49.01 down down correct
NHYB.TO NBI High Yield Bond ETF 20260901 0 21.38 21.4 21.38 21.4 1664 21.4 up up correct
NINT.TO NBI Active International Equity ETF 20260901 0 29.47 29.47 29.47 29.47 0 29.47
NOA.TO North American Construction Group Ltd 20260901 0 18.54 18.61 18.16 18.33 80308 18.33 down up incorrect
NPI-PA.TO NPI-PA 20260901 0 25.1 25.1 25.1 25.1 700 25.1
NPI.TO Northland Power Inc 20260901 0 20.81 20.91 20.63 20.9 840455 20.9 up up correct
NPK.TO Verde Agritech Plc 20260901 0 0.9 0.9 0.82 0.84 28027 0.84 down down correct
NPRF.TO NBI Active Canadian Preferred Shares ETF 20260901 0 27.43 27.43 27.34 27.37 2159 27.37 down down correct
NREA.TO NBI Global Real Assets Income ETF 20260901 0 27.55 27.55 27.55 27.55 0 27.55
NSCB.TO NBI Sustainable Canadian Bond ETF 20260901 0 22.08 22.11 22.07 22.08 1602 22.08
NSCC.TO NBI Sustainable Canadian Corporate Bond ETF 20260901 0 22.32 22.32 22.25 22.25 700 22.25 down down correct
NSCE.TO NBI Sustainable Canadian Equity ETF 20260901 0 51.02 51.02 50.57 50.69 1297 50.69 down down correct
NTR.TO Nutrien Ltd 20260901 0 105.76 108.36 104.8 107.78 2130471 107.78 up up correct
NUAG.TO New Pacific Metals Corp 20260901 0 9.1 9.33 8.96 9 166248 9 down down correct
NUBF.TO NBI Unconstrained Fixed Income ETF 20260901 0 20.7 20.81 20.7 20.81 5961 20.81 up down incorrect
NUSA.TO NBI Active U.S. Equity ETF 20260901 0 52.94 53.18 52.94 53.05 2727 53.05 up down incorrect
NVO.TO Novo Resources Corp 20260901 0 0.07 0.07 0.07 0.07 107800 0.07
NWC.TO The North West Company Inc 20260901 0 48.49 49.11 48.49 48.59 75249 48.59 up up correct
NXE.TO NexGen Energy Ltd 20260901 0 14.31 14.35 13.75 13.8 1593280 13.8 down up incorrect
NXF-B.TO CI Energy Giants Covered Call ETF 20260901 0 9.58 9.58 9.58 9.58 885 9.58
NXF.TO CI Energy Giants Covered Call ETF 20260901 0 7.01 7.1 7.01 7.1 12448 7.1 up up correct
NXR-UN.TO Nexus Real Estate Investment Trust 20260901 0 7.62 7.65 7.495 7.53 266091 7.53 down down correct
NXTG.TO First Trust Indxx NextG ETF 20260901 0 20.97 20.97 20.97 20.97 0 20.97
OBE.TO Obsidian Energy Ltd 20260901 0 16.33 16.9 16.19 16.87 365345 16.87 up down incorrect
OGC.TO OceanaGold Corporation 20260901 0 39.5 40.5 38.95 39.01 519618 39.01 down up incorrect
OGD.TO Orbit Garant Drilling Inc 20260901 0 1.35 1.35 1.28 1.28 33250 1.28 down up incorrect
OGI.TO OrganiGram Holdings Inc 20260901 0 1.68 1.68 1.63 1.64 46437 1.64 down up incorrect
OLY.TO Olympia Financial Group Inc 20260901 0 97.23 99.32 96.75 97.27 1704 97.27 up up correct
ONEB.TO ONE North American Core Plus Bond ETF 20260901 0 48.52 48.52 48.52 48.52 200 48.52
ONEC.TO Accelerate OneChoice Alternative Portfolio ETF 20260901 0 26.43 26.43 26.43 26.43 400 26.43
ONEQ.TO ONE Global Equity ETF 20260901 0 58.5 58.5 58.5 58.5 0 58.5
ONEX.TO Onex Corporation 20260901 0 112.85 113.59 110.44 111.01 171321 111.01 down down correct
OR.TO Osisko Gold Royalties Ltd 20260901 0 49.63 51.445 49.33 49.43 307552 49.43 down down correct
ORV.TO Orvana Minerals Corp 20260901 0 2.55 2.83 2.46 2.68 274726 2.68 up up correct
OTEX.TO Open Text Corporation 20260901 0 34.37 34.5 33.05 33.15 864099 33.15 down down correct
OVV.TO Ovintiv Inc 20260901 0 92.29 92.51 91.16 92.46 137316 92.46 up up correct
PAAS.TO Pan American Silver Corp 20260901 0 69.23 72.22 69.05 69.55 969748 69.55 up up correct
PAYF.TO Purpose Mutual Funds Limited - Purpose Enhanced Premium Yield Fund 20260901 0 19.01 19.01 19.01 19.01 929 19.01
PBD.TO Purpose Fund Corp. - Purpose Total Return Bond Fund 20260901 0 16.2 16.2 16.2 16.2 1101 16.2
PBH.TO Premium Brands Holdings Corporation 20260901 0 79.04 79.85 78.7 78.71 145751 78.71 down down correct
PBI-B.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260901 0 73.4 73.58 73.33 73.33 300 73.33 down down correct
PBI.TO Purpose Fund Corp. - Purpose Best Ideas Fund 20260901 0 55.59 55.69 55.48 55.48 300 55.48 down down correct
PBL.TO Pollard Banknote Limited 20260901 0 17.81 18.33 17.3 17.3 23132 17.3 down down correct
PCOR.TO PIMCO Managed Core Bond Pool 20260901 0 17.94 17.97 17.92 17.96 11986 17.96 up up correct
PD.TO Precision Drilling Corporation 20260901 0 127 129.15 126.71 128.33 45610 128.33 up up correct
PDC.TO Invesco Canadian Dividend Index ETF 20260901 0 49.21 49.21 48.77 48.77 1200 48.77 down down correct
PDF.TO Purpose Fund Corp. - Purpose Core Dividend Fund 20260901 0 44.69 44.69 44.43 44.49 3909 44.49 down down correct
PDIV.TO Purpose Enhanced Dividend Fund ETF shares 20260901 0 9.76 9.76 9.63 9.66 7318 9.66 down down correct
PDV.TO Prime Dividend Corp 20260901 0 15.22 15.22 15.03 15.03 400 15.03 down down correct
PET.TO Pet Valu Holdings Ltd 20260901 0 18.7 18.9 18.18 18.18 100600 18.18 down up incorrect
PEY.TO Peyto Exploration & Development Corp 20260901 0 25.39 25.55 25.28 25.44 637800 25.44 up down incorrect
PFAE.TO Picton Mahoney Fortified Active Extension Alternative Fund 20260901 0 29.62 29.905 29.62 29.76 14437 29.76 up down incorrect
PFIA.TO Picton Mahoney Fortified Income Alternative Fund 20260901 0 9.89 9.92 9.89 9.9 21487 9.9 up up correct
PFL.TO Invesco 1-3 Year Laddered Floating Rate Note Index ETF 20260901 0 19.48 19.48 19.47 19.48 6400 19.48
PFLS.TO Picton Mahoney Fortified Long Short Alternative Fund 20260901 0 22.71 22.83 22.54 22.83 16597 22.83 up up correct
PFMN.TO Picton Mahoney Fortified Market Neutral Alternative Fund 20260901 0 16.14 16.22 16.14 16.18 15489 16.18 up up correct
PGI-UN.TO PIMCO Global Incme Opportunities Fund 20260901 0 7.09 7.09 7.08 7.09 15300 7.09
PHE-B.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260901 0 47.52 47.52 47.52 47.52 300 47.52
PHE.TO Purpose Fund Corp. - Purpose Tactical Hedged Equity Fund 20260901 0 41.9 41.9 41.9 41.9 0 41.9
PHW.TO Purpose Fund Corp. - Purpose International Tactical Hedged Equity Fund 20260901 0 22.41 22.41 22.41 22.41 0 22.41
PHX.TO PHX Energy Services Corp 20260901 0 12.86 12.98 12.7 12.8 55806 12.8 down down correct
PHYS-U.TO PHYS-U 20260901 0 32.98 33.02 32.8 32.8 1626 32.8 down down correct
PHYS.TO Sprott Physical Gold Trust 20260901 0 45.82 46.04 45.52 45.57 156408 45.57 down up incorrect
PIC-A.TO Premium Income Corporation 20260901 0 9.8 9.94 9.55 9.65 67823 9.65 down up incorrect
PIC-PA.TO PIC-PA 20260901 0 16.5 16.54 16.48 16.48 33936 16.48 down down correct
PID.TO Purpose Fund Corp. - Purpose International Dividend Fund 20260901 0 34.51 34.63 34.44 34.47 3214 34.47 down down correct
PIF.TO Polaris Infrastructure Inc 20260901 0 14.6 14.6 14.21 14.38 34139 14.38 down down correct
PINC.TO Purpose Multi-Asset Income Fund 20260901 0 22.02 22.02 22.02 22.02 0 22.02
PINV.TO Purpose Global Innovators Fund ETF 20260901 0 31.59 31.59 31.59 31.59 100 31.59
PLDI.TO PIMCO Low Duration Monthly Income Fund (Canada) 20260901 0 18.4 18.43 18.4 18.43 3609 18.43 up down incorrect
PLZ-UN.TO Plaza Retail REIT 20260901 0 5.23 5.28 5.23 5.28 41775 5.28 up down incorrect
PME.TO Sentry Select Primary Metals Corp 20260901 0 5.81 5.84 5.81 5.81 2300 5.81
PMIF-U.TO PIMCO Monthly Income Fund (Canada) 20260901 0 19.45 19.47 19.41 19.41 15377 19.41 down down correct
PMIF.TO PIMCO Monthly Income Fund (Canada) 20260901 0 17.68 17.68 17.62 17.63 126663 17.63 down down correct
PMM.TO Purpose Fund Corp. - Purpose Multi-Strategy Market Neutral Fund 20260901 0 28.27 28.27 28.27 28.27 100 28.27
PMNT.TO PIMCO Global Short Maturity Fund (Canada) 20260901 0 18.63 18.63 18.63 18.63 0 18.63
PNC-A.TO Postmedia Network Canada Corp 20260901 0 0.92 0.92 0.92 0.92 0 0.92
PNC-B.TO Postmedia Network Canada Corp 20260901 0 0.86 0.86 0.86 0.86 0 0.86
PNE.TO Pine Cliff Energy Ltd 20260901 0 0.56 0.56 0.54 0.54 184469 0.54 down down correct
PNP.TO Pinetree Capital Ltd 20260901 0 9.58 9.72 9.58 9.72 434 9.72 up up correct
POU.TO Paramount Resources Ltd 20260901 0 31.99 32 31.49 31.97 547443 31.97 down down correct
POW-PA.TO POW-PA 20260901 0 24.9 24.9 24.9 24.9 200 24.9
POW-PB.TO POW-PB 20260901 0 24.18 24.18 24.11 24.11 2800 24.11 down down correct
POW-PC.TO Power Corp of Canada 5.80% 20260901 0 25.46 25.46 25.46 25.46 200 25.46
POW-PD.TO Power Corp of Canada NON-CUM 1ST PFD SHS 20260901 0 22.77 22.79 22.77 22.79 401 22.79 up up correct
POW-PG.TO Power Corporation of Canada 5.60 PCT P 20260901 0 24.98 24.99 24.74 24.74 2600 24.74 down down correct
POW.TO Power Corporation of Canada 20260901 0 91.57 92 89.4 90.25 1051378 90.25 down up incorrect
PPL-PA.TO Pembina Pipeline Corporation 20260901 0 25.72 25.72 25.72 25.72 350 25.72
PPL-PC.TO Pembina Pipeline Corporation 20260901 0 25.46 25.49 25.46 25.49 300 25.49 up down incorrect
PPL-PE.TO Pembina Pipeline Corporation 20260901 0 26.55 26.57 26.55 26.57 3300 26.57 up down incorrect
PPL-PFA.TO Pembina Pipeline Corporation CUM PFD SER A 21 20260901 0 25.86 25.96 25.86 25.86 654 25.86
PPL-PFE.TO Pembina Pipeline Corporation 20260901 0 25.97 26.09 25.97 26 1900 26 up up correct
PPL-PG.TO Pembina Pipeline Corporation 20260901 0 26.54 26.54 26.49 26.49 1119 26.49 down down correct
PPL-PO.TO Pembina Pipeline Corporation 20260901 0 26.18 26.18 26.13 26.13 400 26.13 down down correct
PPL-PQ.TO Pembina Pipeline Corporation 20260901 0 26.52 26.54 26.48 26.48 800 26.48 down down correct
PPL.TO Pembina Pipeline Corporation 20260901 0 68 68.56 67.34 68.16 1173258 68.16 up up correct
PPR.TO Prairie Provident Resources Inc 20260901 0 0.33 0.33 0.3 0.3 23884 0.3 down down correct
PPTA.TO Midas Gold Corp. 20260901 0 33.37 34.51 32.6 32.64 98968 32.64 down down correct
PR.TO Lysander-Slater Preferred Share ActivETF 20260901 0 10.41 10.41 10.41 10.41 0 10.41
PRA.TO Purpose Fund Corp. - Purpose Diversified Real Asset Fund 20260901 0 41.35 42.27 41.35 41.95 71834 41.95 up up correct
PREF.TO Evolve Dividend Stability Preferred Share Index ETF 20260901 0 10.64 10.64 10.62 10.64 18421 10.64
PRM-PA.TO Big Pharma Split Corp 20260901 0 10.15 10.15 10.15 10.15 600 10.15
PRM.TO Big Pharma Split Corp 20260901 0 15.3 15.3 15.3 15.3 0 15.3
PRN.TO Profound Medical Corp 20260901 0 9.47 9.48 9.4 9.45 6511 9.45 down up incorrect
PRP.TO Purpose Conservative Income Fund Series ETF 20260901 0 20.49 20.49 20.49 20.49 0 20.49
PRQ.TO Petrus Resources Ltd 20260901 0 1.8 1.82 1.78 1.81 63543 1.81 up up correct
PRU.TO Perseus Mining Limited 20260901 0 6.1 6.38 6.1 6.31 51506 6.31 up up correct
PRV-UN.TO Pro Real Estate Investment Trust 20260901 0 6.69 6.72 6.58 6.59 215259 6.59 down down correct
PSA.TO Purpose Fund Corp. - Purpose High Interest Savings ETF 20260901 0 50.02 50.02 50.01 50.02 76546 50.02
PSB.TO Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF 20260901 0 17.92 17.92 17.92 17.92 1496 17.92
PSD.TO Pulse Seismic Inc 20260901 0 2.99 3.01 2.98 3 20120 3 up up correct
PSI.TO Pason Systems Inc 20260901 0 14.95 15.08 14.68 14.76 358898 14.76 down down correct
PSK.TO PrairieSky Royalty Ltd 20260901 0 36.84 37.295 36.73 37.18 533309 37.18 up up correct
PSLV-U.TO PSLV-U 20260901 0 21.45 21.45 21.45 21.45 402 21.45
PSLV.TO Sprott Physical Silver Trust 20260901 0 29.5 29.75 29.11 29.17 113412 29.17 down down correct
PSU-U.TO Purpose Fund Corp. - Purpose US Cash ETF 20260901 0 100.05 100.05 100.04 100.04 15889 100.04 down down correct
PTM.TO Platinum Group Metals Ltd 20260901 0 2.02 2.05 1.99 2.01 53916 2.01 down up incorrect
PVS-PH.TO Partners Value Split Corp 20260901 0 25.06 25.06 25.03 25.03 4200 25.03 down down correct
PWF-PE.TO Power Financial Corporation 20260901 0 24.41 24.5 24.41 24.46 916 24.46 up up correct
PWF-PF.TO Power Financial Corporation 20260901 0 23.49 23.49 23.49 23.49 110 23.49
PWF-PH.TO PWF-PH 20260901 0 25.2 25.2 25.15 25.15 2600 25.15 down down correct
PWF-PK.TO Power Financial Corporation 20260901 0 22.2 22.26 22.2 22.23 5300 22.23 up up correct
PWF-PL.TO Power Financial Corporation 20260901 0 22.82 22.82 22.81 22.81 562 22.81 down down correct
PWF-PO.TO Power Financial Corporation 20260901 0 25.3 25.34 25.23 25.34 2430 25.34 up up correct
PWF-PP.TO Power Financial Corporation 20260901 0 22.34 22.34 22.3 22.3 1900 22.3 down down correct
PWF-PR.TO Power Financial Corporation 20260901 0 24.64 24.64 24.47 24.47 1000 24.47 down down correct
PWF-PS.TO Power Financial Corporation 20260901 0 21.58 21.64 21.53 21.58 2900 21.58
PWF-PT.TO Power Financial Corporation 20260901 0 25.37 25.44 25.37 25.44 500 25.44 up down incorrect
PWF-PZ.TO Power Financial Corporation 20260901 0 23.2 23.2 23.2 23.2 1600 23.2
PXC.TO Invesco FTSE RAFI Canadian Index ETF 20260901 0 64.49 64.49 64.43 64.43 1360 64.43 down up incorrect
PXS.TO Invesco FTSE RAFI U.S. Index ETF II 20260901 0 67.32 67.32 67.32 67.32 0 67.32
PXT.TO Parex Resources Inc 20260901 0 28.89 29.67 28.7 29.64 1030382 29.64 up up correct
PXU-F.TO Invesco FTSE RAFI U.S. Index ETF 20260901 0 84.02 84.02 84.02 84.02 136 84.02
PYF-U.TO Purpose Fund Corp. - Purpose Premium Yield Fund 20260901 0 19.23 19.23 19.23 19.23 0 19.23
PYF.TO Purpose Premium Yield Fund Series ETF 20260901 0 16.8 16.8 16.69 16.69 17198 16.69 down down correct
PYR.TO PyroGenesis Canada Inc. 20260901 0 0.21 0.215 0.205 0.215 262312 0.215 up up correct
PZA.TO Pizza Pizza Royalty Corp 20260901 0 11.92 11.92 11.59 11.65 124500 11.65 down down correct
PZW.TO Invesco FTSE RAFI Global Small-Mid ETF 20260901 0 48.52 48.52 48.52 48.52 0 48.52
QAH.TO Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) 20260901 0 243.05 245.18 243.05 245.18 584 245.18 up up correct
QBB.TO Mackenzie Canadian Aggregate Bond Index ETF 20260901 0 91.64 91.64 91.57 91.57 500 91.57 down down correct
QBR-A.TO Quebecor Inc 20260901 0 62 62.15 61.99 62 551 62
QBR-B.TO Quebecor Inc 20260901 0 61.44 62.48 61.25 61.55 919061 61.55 up up correct
QBTC-U.TO The Bitcoin Fund Class A 20260901 0 71.3 71.3 69.73 70.28 1206 70.28 down down correct
QBTC.TO Bitcoin Fund Unit 20260901 0 97.65 98.05 97.03 97.13 2455 97.13 down down correct
QBTL.TO AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF 20260901 0 12.95 13.01 12.93 13 11199 13 up up correct
QCE.TO Mackenzie Canadian Large Cap Equity Index ETF 20260901 0 215.82 215.82 214.76 214.96 644 214.96 down down correct
QCLN.TO First Trust Nasdaq Clean Edge Green Energy ETF 20260901 0 21.86 21.86 21.78 21.78 30131 21.78 down down correct
QCN.TO Mackenzie Canadian Equity Index ETF 20260901 0 220.74 220.74 219.33 219.55 6106 219.55 down up incorrect
QDX.TO Mackenzie International Equity Index ETF 20260901 0 164.78 165.02 164.01 164.03 403 164.03 down up incorrect
QDXB.TO Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) 20260901 0 85.27 85.27 85.09 85.14 500 85.14 down up incorrect
QEBH.TO Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) 20260901 0 78.43 78.44 78.43 78.44 300 78.44 up up correct
QEBL.TO Mackenzie Emerging Markets Local Currency Bond Index ETF 20260901 0 79.49 79.49 79.49 79.49 0 79.49
QEC.TO Questerre Energy Corporation 20260901 0 0.25 0.25 0.25 0.25 0 0.25
QETH-UN.TO The Ether Fund 20260901 0 52.19 52.19 50.73 50.73 1420 50.73 down down correct
QHY.TO Mackenzie US High Yield Bond Index ETF (CAD-Hedged) 20260901 0 80.33 80.33 80 80 400 80 down down correct
QINF.TO Mackenzie Global Infrastructure Index ETF 20260901 0 166.84 167.52 166.58 167.3 3413 167.3 up down incorrect
QQC-F.TO Invesco NASDAQ 100 Index ETF 20260901 0 222.62 223.04 222.42 222.91 2433 222.91 up down incorrect
QQEQ.TO Invesco NASDAQ 100 Equal Weight Index ETF 20260901 0 36.61 36.61 36.61 36.61 0 36.61
QQJR.TO Invesco Nasdaq Next Gen 100 Index Etf Fund 20260901 0 32.37 32.37 32.37 32.37 0 32.37
QSB.TO Mackenzie Canadian Short-Term Bond Index ETF 20260901 0 98.99 98.99 98.99 98.99 300 98.99
QSP-UN.TO Restaurant Brands International Limited Partnership 20260901 0 106 106 106 106 0 106
QSR.TO Restaurant Brands International Inc 20260901 0 108.7 109.39 107.7 108.64 540884 108.64 down up incorrect
QTRH.TO Quarterhill Inc 20260901 0 2.55 2.57 2.47 2.47 201447 2.47 down down correct
QUB.TO Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260901 0 78.36 78.36 78.21 78.22 1600 78.22 down down correct
QUIG.TO Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) 20260901 0 82.09 82.11 82.09 82.11 1800 82.11 up up correct
QUU.TO Mackenzie US Large Cap Equity Index ETF 20260901 0 307.61 307.62 306.53 306.57 1544 306.57 down down correct
RATE.TO Arrow Capital Management Inc. - Arrow EC Income Advantage Alternative Fund 20260901 0 20.87 20.87 20.87 20.87 405 20.87
RBA.TO Ritchie Bros. Auctioneers Incorporated 20260901 0 116.5 117.24 114.3 114.99 869893 114.99 down down correct
RBNK.TO RBC Canadian Bank Yield Index ETF 20260901 0 49.64 49.88 49.08 49.41 76676 49.41 down down correct
RBO.TO RBC 1-5 Year Laddered Corporate Bond ETF 20260901 0 18.54 18.54 18.525 18.525 4665 18.525 down down correct
RBOT-U.TO Horizons Robotics and Automation Index ETF 20260901 0 23.22 23.22 23.13 23.13 1100 23.13 down down correct
RBOT.TO Horizons Robotics and Automation Index ETF 20260901 0 32.51 32.51 32.15 32.15 2257 32.15 down down correct
RBY.TO Rubellite Energy Inc. 20260901 0 4.57 4.66 4.46 4.5 58469 4.5 down down correct
RCD.TO RBC Quant Canadian Dividend Leaders ETF 20260901 0 42.6 42.6 42.19 42.24 2888 42.24 down down correct
RCH.TO Richelieu Hardware Ltd 20260901 0 35.6 35.6 34.2 34.24 84606 34.24 down down correct
RCI-A.TO Rogers Communications Inc 20260901 0 51.99 52.2 51.99 52.2 428 52.2 up up correct
RCI-B.TO Rogers Communications Inc 20260901 0 51.2 51.85 50.51 50.53 1824173 50.53 down down correct
REAL.TO Real Matters Inc 20260901 0 4.46 4.48 4.32 4.41 20825 4.41 down down correct
REI-UN.TO RioCan Real Estate Investment Trust 20260901 0 20.8 20.88 20.38 20.48 647524 20.48 down up incorrect
RID-U.TO RBC Quant EAFE Dividend Leaders ETF 20260901 0 29.43 29.43 29.43 29.43 0 29.43
RID.TO RBC Quant EAFE Dividend Leaders ETF 20260901 0 40.7 40.75 40.7 40.75 4335 40.75 up up correct
RIDH.TO RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF 20260901 0 42.68 42.68 42.43 42.43 688 42.43 down down correct
RIFI.TO Russell Investments Fixed Income Pool 20260901 0 17.34 17.4 17.34 17.4 3162 17.4 up up correct
RIIN.TO Russell Investments Global Infrastructure Pool 20260901 0 23.77 23.77 23.3 23.37 12620 23.37 down down correct
RIRA.TO Russell Investments Real Assets 20260901 0 21.15 21.15 21.15 21.15 706 21.15
RIT.TO CI Canadian REIT ETF 20260901 0 17.26 17.26 17.03 17.07 5352 17.07 down down correct
ROOT.TO Roots Corporation 20260901 0 4.06 4.06 4.06 4.06 21181 4.06
RPD-U.TO RBC Quant European Dividend Leaders ETF 20260901 0 28.48 28.48 28.48 28.48 0 28.48
RPD.TO RBC Quant European Dividend Leaders ETF 20260901 0 39.46 39.46 39.46 39.46 206 39.46
RPDH.TO RBC Quant European Dividend Leaders (CAD Hedged) ETF 20260901 0 37.61 37.61 37.61 37.61 106 37.61
RPF.TO RBC Canadian Preferred Share ETF 20260901 0 26.09 26.1 26.06 26.06 3038 26.06 down up incorrect
RQO.TO RBC Target 2026 Corporate Bond Index ETF 20260901 0 18.78 18.78 18.78 18.78 1402 18.78
RQP.TO RBC Target 2027 Corporate Bond Index ETF 20260901 0 18.22 18.23 18.22 18.22 5786 18.22
RS-PA.TO Real Estate & E-Comm Split Corp 20260901 0 10.41 10.41 10.41 10.41 100 10.41
RS.TO Real Estate & E-Commerce Split Corp 20260901 0 9.85 9.85 9.39 9.54 49232 9.54 down down correct
RSI.TO Rogers Sugar Inc 20260901 0 6.8 6.87 6.8 6.83 104303 6.83 up up correct
RTG.TO RTG Mining Inc 20260901 0 0.04 0.04 0.04 0.04 0 0.04
RUD-U.TO RBC Quant U.S. Dividend Leaders ETF 20260901 0 22.47 22.47 22.47 22.47 0 22.47
RUD.TO RBC Quant U.S. Dividend Leaders ETF 20260901 0 31.05 31.07 31.03 31.07 674 31.07 up up correct
RUDH.TO RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF 20260901 0 30.61 30.61 30.61 30.61 156 30.61
RUS.TO Russel Metals Inc 20260901 0 73.32 73.32 70.29 70.99 228700 70.99 down down correct
RUSB.TO RBC Short Term U.S. Corporate Bond ETF 20260901 0 21.34 21.34 21.34 21.34 0 21.34
RVX.TO Resverlogix Corp 20260901 0 0.09 0.095 0.09 0.095 11725 0.095 up up correct
RY-PS.TO Royal Bank of Canada 20260901 0 27 27 26.93 27 7005 27
RY.TO Royal Bank of Canada 20260901 0 282.27 284.37 280.52 283.11 2664058 283.11 up up correct
S.TO Sherritt International Corporation 20260901 0 0.29 0.29 0.27 0.27 279341 0.27 down down correct
SAM.TO Starcore International Mines Ltd 20260901 0 0.475 0.475 0.45 0.46 125187 0.46 down down correct
SAP.TO Saputo Inc 20260901 0 40.73 41.17 40.62 40.87 675921 40.87 up up correct
SAU.TO St. Augustine Gold and Copper Limited 20260901 0 0.19 0.195 0.185 0.195 14756 0.195 up up correct
SBC-PA.TO SBC-PA 20260901 0 10.6 10.62 10.6 10.62 17790 10.62 up up correct
SBC.TO Brompton Split Banc Corp 20260901 0 12.55 12.55 12.12 12.3 70851 12.3 down down correct
SBI.TO Serabi Gold plc 20260901 0 5.52 5.64 5.32 5.34 22743 5.34 down down correct
SBT-B.TO Purpose Silver Bullion Fund 20260901 0 47.29 47.29 47.29 47.29 123 47.29
SBT-U.TO Purpose Silver Bullion Fund 20260901 0 35.05 35.05 35.05 35.05 0 35.05
SBT.TO Purpose Silver Bullion Fund 20260901 0 31.96 31.96 31.96 31.96 2700 31.96
SCR.TO Score Media and Gaming Inc 20260901 0 43.71 44.24 43.13 44.13 276213 44.13 up up correct
SDE.TO Spartan Delta Corp. 20260901 0 13.3 13.47 13.22 13.41 798723 13.41 up up correct
SEA.TO Seabridge Gold Inc 20260901 0 42.33 43.37 41.57 41.64 76464 41.64 down down correct
SEC.TO Senvest Capital Inc 20260901 0 440 440 440 440 175 440
SES.TO Secure Energy Services Inc 20260901 0 24.54 24.83 24.26 24.34 309113 24.34 down down correct
SFC.TO Sagicor Financial Company Ltd 20260901 0 8.82 9.04 8.78 8.78 12038 8.78 down down correct
SFD.TO NXT Energy Solutions Inc 20260901 0 0.315 0.33 0.31 0.33 55400 0.33 up up correct
SFI.TO Solution Financial Inc. 20260901 0 0.27 0.27 0.27 0.27 6000 0.27
SGR-U.TO Slate Grocery REIT 20260901 0 11.17 11.17 10.99 11.1 1300 11.1 down up incorrect
SGR-UN.TO Slate Grocery REIT 20260901 0 15.5 15.6 15.38 15.45 157383 15.45 down up incorrect
SGY.TO Surge Energy Inc 20260901 0 11.2 11.38 11.12 11.32 647800 11.32 up down incorrect
SHLE.TO Source Energy Services Ltd 20260901 0 11.67 11.67 11.55 11.55 3100 11.55 down up incorrect
SHOP.TO Shopify Inc 20260901 0 200.13 202 193.51 194.62 2164914 194.62 down up incorrect
SIA.TO Sienna Senior Living Inc 20260901 0 20.7 20.86 20.2 20.34 444282 20.34 down up incorrect
SIH-UN.TO Sustainable Innovation & Health Dividend Fund 20260901 0 16.67 16.67 16.67 16.67 0 16.67
SII.TO Sprott Inc 20260901 0 177.84 181.78 176.09 176.64 32969 176.64 down down correct
SIS.TO Savaria Corporation 20260901 0 27.82 27.84 26.73 26.86 219300 26.86 down down correct
SJ.TO Stella-Jones Inc 20260901 0 69 69.6 67.75 68.44 134175 68.44 down down correct
SKE.TO Skeena Resources Limited 20260901 0 43.8 45.18 41.96 42.09 254062 42.09 down down correct
SKYY.TO First Trust Cloud Computing ETF 20260901 0 39.46 39.46 39.14 39.14 402 39.14 down down correct
SLF-PC.TO Sun Life Financial Inc 20260901 0 21.72 21.72 21.71 21.71 1381 21.71 down down correct
SLF-PD.TO Sun Life Financial Inc 20260901 0 21.72 21.74 21.67 21.67 4200 21.67 down down correct
SLF-PE.TO Sun Life Financial Inc 20260901 0 21.8 21.81 21.71 21.8 7100 21.8
SLF-PH.TO Sun Life Financial Inc 20260901 0 25.05 25.08 25 25 9100 25 down down correct
SLF-PK.TO Sun Life Financial Inc 20260901 0 24.98 25 24.98 25 8800 25 up up correct
SLF.TO Sun Life Financial Inc 20260901 0 108.82 109.27 107.39 108.45 2184773 108.45 down down correct
SLR.TO Solitario Zinc Corp 20260901 0 1.09 1.09 1.07 1.07 6250 1.07 down down correct
SLS.TO Solaris Resources Inc 20260901 0 11.71 12.09 11.26 11.45 193123 11.45 down down correct
SPB.TO Superior Plus Corp 20260901 0 7.2 7.21 7.12 7.13 336124 7.13 down up incorrect
SPPP-U.TO SPPP-U 20260901 0 14.69 14.69 14.69 14.69 0 14.69
SPPP.TO Sprott Physical Platinum and Palladium Trust 20260901 0 20 20.15 19.9 19.94 25450 19.94 down down correct
SRU-UN.TO SmartCentres Real Estate Investment Trust 20260901 0 27.39 27.56 27.15 27.37 503555 27.37 down down correct
SRV-UN.TO SIR Royalty Income Fund 20260901 0 15.95 15.95 15.33 15.33 5049 15.33 down down correct
SSRM.TO SSR Mining Inc 20260901 0 49.97 52.53 49.6 49.76 530938 49.76 down down correct
STGO.TO Steppe Gold Ltd 20260901 0 1.7 1.77 1.7 1.74 187597 1.74 up up correct
STN.TO Stantec Inc 20260901 0 101.1 101.16 99.18 99.82 493122 99.82 down up incorrect
STPL.TO BMO Global Consumer Staples Hedged to CAD Index ETF 20260901 0 25.59 25.64 25.59 25.62 1361 25.62 up up correct
SU.TO Suncor Energy Inc 20260901 0 94.25 95.99 93.83 95.99 12334199 95.99 up up correct
SVB.TO Silver Bull Resources Inc 20260901 0 0.165 0.165 0.165 0.165 12500 0.165
SVM.TO Silvercorp Metals Inc 20260901 0 16.55 17.4 16.42 16.53 505890 16.53 down down correct
SVR-C.TO iShares Silver Bullion ETF 20260901 0 33.87 33.87 33.5 33.5 4418 33.5 down up incorrect
SVR.TO iShares Silver Bullion ETF 20260901 0 29.78 29.78 29.17 29.2 142696 29.2 down up incorrect
SWP.TO Swiss Water Decaffeinated Coffee Inc 20260901 0 8.01 8.29 7.94 8.27 25225 8.27 up up correct
SXP.TO Supremex Inc 20260901 0 3.55 3.55 3.52 3.54 6990 3.54 down down correct
SYLD.TO Purpose Strategic Yield Fund 20260901 0 19.84 19.84 19.82 19.84 2456 19.84
SYZ.TO Sylogist Ltd. 20260901 0 3.15 3.24 2.98 2.99 54765 2.99 down up incorrect
T.TO TELUS Corporation 20260901 0 13.36 13.53 13.34 13.44 5345075 13.44 up up correct
TA-PD.TO TransAlta Corporation 20260901 0 21.85 22 21.85 21.96 3500 21.96 up up correct
TA-PF.TO TA-PF 20260901 0 25.1 25.13 25.05 25.05 800 25.05 down down correct
TA-PH.TO TA-PH 20260901 0 26 26.15 25.9 25.9 4300 25.9 down down correct
TA-PJ.TO TransAlta Corporation 20260901 0 26.55 26.55 26.32 26.46 5008 26.46 down down correct
TA.TO TransAlta Corporation 20260901 0 16.7 16.84 16.25 16.4 1326500 16.4 down down correct
TBL.TO Taiga Building Products Ltd 20260901 0 3.55 3.55 3.55 3.55 766 3.55
TC.TO Tucows Inc 20260901 0 14.93 15.2 14.43 14.73 7567 14.73 down down correct
TCL-A.TO Transcontinental Inc 20260901 0 5.43 5.48 5.29 5.33 109136 5.33 down down correct
TCL-B.TO Transcontinental Inc 20260901 0 6.81 6.81 6.81 6.81 0 6.81
TCLB.TO TD Canadian Long Term Federal Bond ETF 20260901 0 108.1 108.1 108.1 108.1 207 108.1
TCLV.TO TD Q Canadian Low Volatility ETF 20260901 0 27.73 27.79 27.63 27.73 13580 27.73
TCS.TO Tecsys Inc 20260901 0 30.8 30.8 29.29 29.29 2922 29.29 down up incorrect
TCSB.TO TD Select Short Term Corporate Bond Ladder ETF 20260901 0 14.72 14.75 14.72 14.74 27800 14.74 up down incorrect
TCW.TO Trican Well Service Ltd 20260901 0 6.28 6.38 6.27 6.34 512780 6.34 up up correct
TD-PFI.TO The Toronto-Dominion Bank 20260901 0 26.18 26.2 26.05 26.05 5449 26.05 down down correct
TD-PFJ.TO The Toronto-Dominion Bank NCUM 5Y PFD SR18 20260901 0 26.25 26.25 26.25 26.25 1001 26.25
TD.TO The Toronto-Dominion Bank 20260901 0 167.4 168.7 164.25 166.23 2669843 166.23 down down correct
TDB.TO TD Canadian Aggregate Bond Index ETF 20260901 0 12.69 12.71 12.67 12.69 80200 12.69
TDOC.TO TD Global Healthcare Leaders Index ETF 20260901 0 20.96 20.96 20.86 20.89 3680 20.89 down up incorrect
TEC.TO TD Global Technology Leaders Index ETF 20260901 0 60.66 61.09 60.43 60.69 64749 60.69 up down incorrect
TECH.TO Evolve FANGMA Index ETF Hedged CAD 20260901 0 21.04 21.355 21.04 21.32 2000 21.32 up up correct
TECK-A.TO Teck Resources Limited 20260901 0 92.62 92.82 92.62 92.7 984 92.7 up up correct
TECK-B.TO Teck Resources Limited 20260901 0 93.9 94.35 92.25 92.78 1502843 92.78 down down correct
TERM.TO Manulife Smart Short-Term Bond ETF 20260901 0 9.69 9.69 9.68 9.69 176670 9.69
TF.TO Timbercreek Financial Corp 20260901 0 5.75 5.8 5.67 5.73 257000 5.73 down down correct
TFII.TO TFI International Inc 20260901 0 183.45 184.53 175.89 177.57 244135 177.57 down down correct
TGED.TO TD Active Global Enhanced Dividend ETF 20260901 0 31.75 31.81 31.56 31.67 133100 31.67 down down correct
TGFI.TO TD Active Global Income ETF 20260901 0 19.715 19.715 19.715 19.715 2800 19.715
TGGR.TO TD Active Global Equity Growth ETF 20260901 0 34.66 34.66 34.35 34.4 8309 34.4 down down correct
TGO.TO TeraGo Inc 20260901 0 1.4 1.48 1.4 1.48 22244 1.48 up up correct
TGRE.TO TD Active Global Real Estate Equity ETF 20260901 0 15.27 15.27 15.11 15.13 4600 15.13 down down correct
THE.TO TD International Equity CAD Hedged Index ETF 20260901 0 33.84 33.84 33.58 33.66 4231 33.66 down down correct
THU.TO TD U.S. Equity CAD Hedged Index ETF 20260901 0 49.3 49.3 49.18 49.2 2583 49.2 down down correct
TI.TO Titan Mining Corporation 20260901 0 4.16 4.16 3.9 3.94 41148 3.94 down up incorrect
TIH.TO Toromont Industries Ltd 20260901 0 199.1 199.1 187.42 191.37 641134 191.37 down down correct
TILV.TO TD Q International Low Volatility ETF 20260901 0 21.57 21.69 21.57 21.57 3640 21.57
TINF.TO TD Active Global Infrastructure Equity ETF 20260901 0 25.19 25.19 25.01 25.07 21792 25.07 down up incorrect
TKO.TO Taseko Mines Limited 20260901 0 12.18 12.32 11.71 11.75 1434581 11.75 down down correct
TLF.TO Brompton Tech Leaders Income ETF 20260901 0 32.02 32.13 31.93 31.96 1200 31.96 down down correct
TLG.TO Troilus Gold Corp 20260901 0 2.18 2.23 2.08 2.09 1802150 2.09 down down correct
TLO.TO Talon Metals Corp 20260901 0 7.38 7.46 7.22 7.28 446533 7.28 down down correct
TLRY.TO Tilray Inc 20260901 0 6.3 6.5 6.23 6.23 562907 6.23 down down correct
TMQ.TO Trilogy Metals Inc 20260901 0 4.95 4.95 4.655 4.67 129484 4.67 down down correct
TNT-UN.TO True North Commercial Real Estate Investment Trust 20260901 0 8.41 8.42 8.31 8.36 17200 8.36 down down correct
TOT.TO Total Energy Services Inc 20260901 0 31.43 32.24 31.42 32.24 176774 32.24 up down incorrect
TOU.TO Tourmaline Oil Corp 20260901 0 63.65 64.33 63.47 64.23 2007461 64.23 up up correct
TOY.TO Spin Master Corp 20260901 0 19.88 19.96 19.6 19.62 90629 19.62 down down correct
TPE.TO TD International Equity Index ETF 20260901 0 31.02 31.05 30.79 30.86 21444 30.86 down down correct
TPRF.TO TD Active Preferred Share ETF 20260901 0 13.16 13.22 13.16 13.18 10100 13.18 up up correct
TPU.TO TD U.S. Equity Index ETF 20260901 0 60.43 60.73 60.31 60.46 58736 60.46 up up correct
TQCD.TO TD Q Canadian Dividend ETF 20260901 0 29.58 29.65 29.31 29.39 223300 29.39 down down correct
TQGD.TO TD Q Global Dividend ETF 20260901 0 26.98 27.05 26.9 26.975 46600 26.975 down down correct
TQGM.TO TD Q Global Multifactor ETF 20260901 0 26.31 26.54 26.31 26.44 1183 26.44 up up correct
TQSM.TO TD Q U.S. Small-Mid-Cap Equity ETF 20260901 0 29.44 29.65 29.43 29.44 4747 29.44
TRI-PB.TO Thomson Reuters Corp 20260901 0 15 15 14.95 15 6757 15
TRI.TO Thomson Reuters Corporation 20260901 0 149.8 150.63 146.91 147.84 473846 147.84 down down correct
TRP-PA.TO TC Energy Corporation 20260901 0 23.04 23.07 22.9 22.9 2200 22.9 down down correct
TRP-PB.TO TC Energy Corporation 20260901 0 19.88 19.88 19.72 19.78 1800 19.78 down down correct
TRP-PC.TO TC Energy Corporation 20260901 0 21 21.05 20.94 20.96 5882 20.96 down down correct
TRP-PD.TO TRP-PD 20260901 0 25.65 25.7 25.54 25.54 2567 25.54 down down correct
TRP-PE.TO TRP-PE 20260901 0 24.9 24.91 24.85 24.85 3667 24.85 down down correct
TRP.TO TC Energy Corporation 20260901 0 88 88.58 86.8 87.81 3163022 87.81 down up incorrect
TRVL-U.TO Harvest Travel & Leisure Index ETF 20260901 0 32.13 32.13 32.13 32.13 0 32.13
TRVL.TO Harvest Travel & Leisure Index ETF Class A units 20260901 0 34.42 34.42 34.42 34.42 308 34.42
TRZ.TO Transat A.T. Inc 20260901 0 2.16 2.18 2.16 2.17 7296 2.17 up up correct
TSK.TO Talisker Resources Ltd 20260901 0 1.46 1.53 1.46 1.47 204003 1.47 up up correct
TSL.TO Tree Island Steel Ltd 20260901 0 2.52 2.97 2.52 2.6 29155 2.6 up down incorrect
TSU.TO Trisura Group Ltd 20260901 0 41.54 41.98 41.29 41.61 57513 41.61 up down incorrect
TTP.TO TD Canadian Equity Index ETF 20260901 0 41.53 41.62 41.16 41.26 53353 41.26 down up incorrect
TUED.TO TD Active U.S. Enhanced Dividend ETF 20260901 0 35.08 35.45 35.08 35.26 15300 35.26 up down incorrect
TUHY.TO TD Active U.S. High Yield Bond ETF 20260901 0 20.15 20.21 20.06 20.06 62400 20.06 down down correct
TULB.TO TD U.S. Long Term Treasury Bond ETF 20260901 0 104.23 104.5 104.23 104.25 2065 104.25 up up correct
TULV.TO TD Q U.S. Low Volatility ETF 20260901 0 24.21 24.35 24.17 24.19 6336 24.19 down up incorrect
TUSB-U.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260901 0 9.97 9.97 9.97 9.97 0 9.97
TUSB.TO TD Select U.S. Short Term Corporate Bond Ladder ETF 20260901 0 14.19 14.23 14.19 14.22 9400 14.22 up down incorrect
TVA-B.TO TVA Group Inc 20260901 0 2.55 2.56 2.53 2.55 13810 2.55
TVE.TO Tamarack Valley Energy Ltd 20260901 0 13.75 14.05 13.62 14.04 1838624 14.04 up up correct
TVK.TO TerraVest Industries Inc 20260901 0 118.15 118.15 115 116.08 46655 116.08 down down correct
TWC.TO TWC Enterprises Limited 20260901 0 28.16 28.16 27.6 27.6 1800 27.6 down down correct
TWM.TO Tidewater Midstream and Infrastructure Ltd 20260901 0 20.44 21.96 20.44 21.96 128720 21.96 up up correct
TXF-B.TO CI Tech Giants Covered Call ETF 20260901 0 33.45 33.45 33.45 33.45 172 33.45
TXF.TO CI Tech Giants Covered Call ETF 20260901 0 25.54 25.57 25.25 25.33 49347 25.33 down up incorrect
TXG.TO Torex Gold Resources Inc 20260901 0 64.64 67.8 64.64 65.54 357475 65.54 up down incorrect
TXP.TO Touchstone Exploration Inc 20260901 0 0.17 0.17 0.16 0.16 81526 0.16 down down correct
U-U.TO Sprott Physical Uranium Trust 20260901 0 19.75 19.99 19.5 19.62 21596 19.62 down up incorrect
UDIV-B.TO Manulife Smart U.S. Dividend ETF 20260901 0 18.61 18.65 18.61 18.63 790 18.63 up up correct
UDIV.TO Manulife Smart U.S. Dividend ETF Hedged 20260901 0 16.82 16.82 16.74 16.76 8606 16.76 down down correct
ULV-F.TO Invesco S&P 500 Low Volatility Index ETF 20260901 0 52.06 52.06 51.82 51.82 421 51.82 down down correct
UMI.TO CI WisdomTree U.S. MidCap Dividend Index ETF 20260901 0 36.78 36.78 36.78 36.78 0 36.78
UNC.TO United Corporations Limited 20260901 0 14.85 14.85 14.75 14.85 1840 14.85
UNI.TO Unisync Corp 20260901 0 2.65 2.66 2.65 2.655 3600 2.655 up up correct
URB-A.TO Urbana Corporation 20260901 0 8.46 8.6 8.45 8.51 2603 8.51 up up correct
URB.TO Urbana Corporation 20260901 0 9.19 9.19 9.19 9.19 0 9.19
URE.TO Ur-Energy Inc 20260901 0 1.94 1.94 1.86 1.88 170872 1.88 down down correct
USA.TO Americas Gold and Silver Corporation 20260901 0 7.07 7.37 6.99 7 1197893 7 down down correct
VA.TO Vanguard FTSE Developed Asia Pacific All Cap Index ETF 20260901 0 61.38 61.56 60.75 60.95 11143 60.95 down down correct
VAB.TO Vanguard Canadian Aggregate Bond Index ETF 20260901 0 22.47 22.52 22.47 22.49 110326 22.49 up up correct
VALT-U.TO CI Gold Bullion Fund 20260901 0 43.2 43.2 42.98 42.98 14640 42.98 down down correct
VALT.TO CI Gold Bullion Fund 20260901 0 51.83 52.07 51.78 51.78 4296 51.78 down down correct
VBAL.TO Vanguard Balanced ETF Portfolio 20260901 0 39.65 39.74 39.52 39.58 108894 39.58 down down correct
VCB.TO Vanguard Canadian Corporate Bond Index ETF 20260901 0 23.83 23.84 23.81 23.84 18700 23.84 up up correct
VCE.TO Vanguard FTSE Canada Index ETF 20260901 0 77.63 77.71 77 77.22 18969 77.22 down down correct
VCIP.TO Vanguard Conservative Income ETF Portfolio 20260901 0 27.24 27.24 27.24 27.24 282 27.24
VCM.TO Vecima Networks Inc 20260901 0 12.44 12.44 11.6 11.83 1800 11.83 down up incorrect
VCN.TO Vanguard FTSE Canada All Cap Index ETF 20260901 0 73.5 73.64 72.8 72.97 132937 72.97 down up incorrect
VCNS.TO Vanguard Conservative ETF Portfolio 20260901 0 32.83 32.83 32.74 32.77 16779 32.77 down down correct
VDU.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF 20260901 0 63.36 63.4 62.96 62.96 3746 62.96 down down correct
VDY.TO Vanguard FTSE Canadian High Dividend Yield Index ETF 20260901 0 76.75 77.07 76.2 76.71 254297 76.71 down up incorrect
VE.TO Vanguard FTSE Developed Europe All Cap Index ETF 20260901 0 49.2 49.2 48.86 48.86 4229 48.86 down down correct
VEE.TO Vanguard FTSE Emerging Markets All Cap Index ETF 20260901 0 50.67 50.97 50.6 50.64 42304 50.64 down down correct
VEF.TO Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) 20260901 0 78.86 78.9 78.47 78.5 6156 78.5 down down correct
VEQT.TO Vanguard All-Equity ETF Portfolio 20260901 0 61.84 61.93 61.46 61.68 410910 61.68 down down correct
VET.TO Vermilion Energy Inc 20260901 0 18.18 18.37 17.915 18.34 1287546 18.34 up up correct
VFV.TO Vanguard S&P 500 Index ETF 20260901 0 188.39 189.15 187.9 188.33 260850 188.33 down down correct
VGG.TO Vanguard U.S. Dividend Appreciation Index ETF 20260901 0 114.35 114.46 113.9 113.9 12354 113.9 down up incorrect
VGH.TO Vanguard U.S. Dividend Appreciation Index ETF 20260901 0 76.19 76.19 75.84 75.94 5462 75.94 down down correct
VGRO.TO Vanguard Growth ETF Portfolio 20260901 0 47.66 47.75 47.43 47.52 258997 47.52 down down correct
VGV.TO Vanguard Canadian Government Bond Index ETF 20260901 0 21.82 21.86 21.82 21.84 1400 21.84 up down incorrect
VGZ.TO Vista Gold Corp 20260901 0 2.89 3.01 2.89 2.9 53759 2.9 up up correct
VI.TO Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) 20260901 0 55.06 55.06 54.655 54.77 31489 54.77 down down correct
VIDY.TO Vanguard FTSE Developed ex North America High Dividend Yield Index ETF 20260901 0 48.26 48.51 48.2 48.28 25390 48.28 up up correct
VIU.TO Vanguard FTSE Developed All Cap Ex North America Index ETF 20260901 0 50.18 50.42 49.92 50.01 372317 50.01 down down correct
VLB.TO Vanguard Canadian Long-Term Bond Index ETF 20260901 0 19.47 19.53 19.47 19.51 3599 19.51 up up correct
VLE.TO Valeura Energy Inc 20260901 0 13.8 14.52 13.79 14.43 698912 14.43 up down incorrect
VLN.TO Velan Inc 20260901 0 18.25 18.4 18.25 18.25 1300 18.25
VMO.TO Vanguard Global Momentum Factor ETF CAD 20260901 0 91.98 92.03 91.47 91.61 9298 91.61 down down correct
VNP.TO 5N Plus Inc 20260901 0 25.05 25.1 23.95 24.17 1051086 24.17 down down correct
VRE.TO Vanguard FTSE Canadian Capped REIT Index ETF 20260901 0 31.5 31.5 31.09 31.2 4065 31.2 down down correct
VRIF.TO Vanguard Retirement Income ETF Portfolio 20260901 0 26.97 26.98 26.9 26.9 10790 26.9 down down correct
VSB.TO Vanguard Canadian Short-Term Bond Index ETF 20260901 0 23.19 23.21 23.19 23.2 146100 23.2 up up correct
VSC.TO Vanguard Canadian Short-Term Corporate Bond Index ETF 20260901 0 23.98 24 23.97 23.97 98789 23.97 down down correct
VSP.TO Vanguard S&P 500 Index ETF (CAD-hedged) 20260901 0 119.93 120.04 119.22 119.47 36478 119.47 down down correct
VUN.TO Vanguard U.S. Total Market Index ETF 20260901 0 141.89 142.25 141.4 141.58 14735 141.58 down down correct
VUS.TO Vanguard U.S. Total Market Index ETF (CAD-Hedged) 20260901 0 128.74 128.74 128.54 128.54 2301 128.54 down down correct
VVL.TO Vanguard Global Value Factor ETF CAD 20260901 0 75.66 75.93 75.1 75.19 12598 75.19 down down correct
VVO.TO Vanguard Global Minimum Volatility ETF CAD 20260901 0 42.78 42.78 42.78 42.78 715 42.78
VXC.TO Vanguard FTSE Global All Cap ex Canada Index ETF 20260901 0 84.23 84.59 83.96 84.17 114819 84.17 down down correct
VXM-B.TO CI Morningstar International Value Index ETF 20260901 0 52.04 52.11 51.815 51.84 750 51.84 down down correct
VXM.TO CI Morningstar International Value Index ETF 20260901 0 56.47 56.68 56.39 56.535 5199 56.535 up up correct
WCM-A.TO Wilmington Capital Management Inc 20260901 0 2.75 2.75 2.75 2.75 0 2.75
WCN.TO Waste Connections Inc 20260901 0 229.89 232.2 227.4 227.65 338349 227.65 down down correct
WCP.TO Whitecap Resources Inc 20260901 0 18.18 18.44 17.95 18.43 7517369 18.43 up up correct
WDO.TO Wesdome Gold Mines Ltd 20260901 0 31.97 32.7 31.36 31.42 512963 31.42 down down correct
WEED.TO Canopy Growth Corporation 20260901 0 1.37 1.38 1.35 1.35 912417 1.35 down down correct
WEF.TO Western Forest Products Inc 20260901 0 17.91 18.7 17.5 17.55 49931 17.55 down up incorrect
WELL.TO WELL Health Technologies Corp 20260901 0 4.28 4.32 4.22 4.26 1051506 4.26 down up incorrect
WFC.TO Wall Financial Corporation 20260901 0 20.49 20.49 20.49 20.49 0 20.49
WFG.TO West Fraser Timber Co Ltd 20260901 0 94.38 94.38 91.17 92.39 155531 92.39 down down correct
WILD.TO WildBrain Ltd 20260901 0 1.57 1.68 1.57 1.66 143751 1.66 up up correct
WJX.TO Wajax Corporation 20260901 0 29.76 29.76 28.71 28.79 78178 28.79 down down correct
WM.TO Wallbridge Mining Company Limited 20260901 0 0.095 0.095 0.09 0.095 130075 0.095
WN-PC.TO George Weston Limited 20260901 0 23.92 23.92 23.76 23.81 1058 23.81 down down correct
WN-PD.TO George Weston Limited 20260901 0 23.79 23.79 23.7 23.7 200 23.7 down down correct
WN-PE.TO George Weston Limited 20260901 0 22.31 22.31 22.31 22.31 300 22.31
WN.TO George Weston Limited 20260901 0 98.15 99.3 98.14 98.5 249152 98.5 up up correct
WPK.TO Winpak Ltd 20260901 0 43.72 43.86 43.25 43.75 42472 43.75 up up correct
WPM.TO Wheaton Precious Metals Corp 20260901 0 201.67 207.77 200.03 201.4 638753 201.4 down down correct
WPRT.TO Westport Fuel Systems Inc 20260901 0 2.6 2.6 2.55 2.6 8300 2.6
WRG.TO Western Energy Services Corp 20260901 0 3.12 3.12 3.12 3.12 0 3.12
WRN.TO Western Copper and Gold Corporation 20260901 0 3.4 3.44 3.27 3.29 214030 3.29 down down correct
WRX.TO Western Resources Corp 20260901 0 0.04 0.04 0.04 0.04 0 0.04
WSP.TO WSP Global Inc 20260901 0 187.11 188.16 182.28 183.2 769310 183.2 down up incorrect
WSRD.TO Wealthsimple Developed Markets ex North America Socially Responsible Index ETF 20260901 0 35.3 35.34 35.16 35.21 2695 35.21 down up incorrect
WSRI.TO Wealthsimple North America Socially Responsible Index ETF 20260901 0 51.2 51.24 50.99 50.99 3941 50.99 down up incorrect
WTE.TO Westshore Terminals Investment Corporation 20260901 0 40.99 40.99 38.75 38.86 68490 38.86 down up incorrect
WXM.TO CI Morningstar Canada Momentum Index ETF 20260901 0 48.98 49.08 48.43 48.6 16135 48.6 down up incorrect
X.TO TMX Group Limited 20260901 0 54.02 54.61 53.675 53.68 665186 53.68 down down correct
XAGG.TO iShares U.S. Aggregate Bond Index ETF 20260901 0 37.18 37.18 37.18 37.18 224 37.18
XAGH.TO iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) 20260901 0 31.82 31.82 31.81 31.81 855 31.81 down down correct
XAU.TO Goldmoney Inc 20260901 0 13.91 14.1 13.84 13.84 12780 13.84 down down correct
XAW-U.TO iShares Core MSCI All Country World ex Canada Index ETF 20260901 0 42.92 42.92 42.92 42.92 0 42.92
XAW.TO iShares Core MSCI All Country World ex Canada Index ETF 20260901 0 58.57 58.72 58.32 58.72 60030 58.72 up up correct
XBAL.TO iShares Core Balanced ETF Portfolio 20260901 0 35.9 35.99 35.79 35.85 74776 35.85 down down correct
XBB.TO iShares Core Canadian Universe Bond Index ETF 20260901 0 27.54 27.62 27.54 27.59 127678 27.59 up up correct
XCB.TO iShares Core Canadian Corporate Bond Index ETF 20260901 0 19.76 19.81 19.76 19.785 194233 19.785 up up correct
XCD.TO iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) 20260901 0 56.66 56.68 56.51 56.66 1040 56.66
XCG.TO iShares Canadian Growth Index ETF 20260901 0 69.68 69.68 68.74 68.765 3238 68.765 down down correct
XCH.TO iShares China Index ETF 20260901 0 23.28 23.38 23.28 23.31 6600 23.31 up up correct
XCNS.TO iShares Core Conservative Balanced ETF Portfolio 20260901 0 26.38 26.47 26.38 26.41 10642 26.41 up up correct
XCSR.TO iShares ESG Advanced MSCI Canada Index ETF 20260901 0 115 115 113.16 113.16 5438 113.16 down down correct
XCV.TO iShares Canadian Value Index ETF 20260901 0 63.5 63.5 63.2 63.48 9124 63.48 down down correct
XDG-U.TO iShares Core MSCI Global Quality Dividend Index ETF 20260901 0 24.64 24.64 24.64 24.64 0 24.64
XDG.TO iShares Core MSCI Global Quality Dividend Index ETF 20260901 0 34.08 34.09 33.93 33.97 4381 33.97 down down correct
XDGH.TO iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) 20260901 0 32.93 32.93 32.89 32.89 3023 32.89 down down correct
XDIV.TO iShares Core MSCI Canadian Quality Dividend Index ETF 20260901 0 45.9 46.08 45.645 45.94 406439 45.94 up up correct
XDSR.TO iShares ESG Advanced MSCI EAFE Index ETF 20260901 0 77.2 77.2 76.68 76.69 1023 76.69 down down correct
XDU.TO iShares Core MSCI US Quality Dividend Index ETF 20260901 0 38.01 38.01 37.76 37.77 1142 37.77 down down correct
XDUH.TO iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) 20260901 0 32.6 32.6 32.6 32.6 0 32.6
XDV.TO iShares Canadian Select Dividend Index ETF 20260901 0 47.23 47.43 46.8 47.02 27471 47.02 down down correct
XEB.TO iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) 20260901 0 15.96 15.96 15.96 15.96 0 15.96
XEC-U.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260901 0 32.88 32.88 32.69 32.69 571 32.69 down down correct
XEC.TO iShares Core MSCI Emerging Markets IMI Index ETF 20260901 0 44.14 44.46 44 44.07 65129 44.07 down down correct
XEF-U.TO iShares Core MSCI EAFE IMI Index ETF 20260901 0 37.61 37.71 37.4 37.44 1736 37.44 down down correct
XEF.TO iShares Core MSCI EAFE IMI Index ETF 20260901 0 52.16 52.36 51.93 52.09 193752 52.09 down down correct
XEH.TO iShares MSCI Europe IMI Index ETF (CAD-Hedged) 20260901 0 41.25 41.25 41.03 41.03 1953 41.03 down down correct
XEM.TO iShares MSCI Emerging Markets Index ETF 20260901 0 51.4 51.41 51.05 51.1 61250 51.1 down down correct
XEQT.TO iShares Core Equity ETF Portfolio 20260901 0 45.5 45.54 45.2 45.32 850835 45.32 down down correct
XESG.TO iShares ESG Aware MSCI Canada Index ETF 20260901 0 44.02 44.02 43.72 43.72 7496 43.72 down down correct
XEU.TO iShares MSCI Europe IMI Index ETF 20260901 0 41.09 41.3 41.05 41.1 3078 41.1 up up correct
XFH.TO iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) 20260901 0 42.68 42.69 42.41 42.45 17259 42.45 down down correct
XFR.TO iShares Floating Rate Index ETF 20260901 0 20.03 20.05 20.03 20.04 36797 20.04 up up correct
XGB.TO iShares Canadian Government Bond Index ETF 20260901 0 18.85 18.87 18.84 18.86 16987 18.86 up up correct
XGI.TO iShares S&P Global Industrials Index ETF (CAD-Hedged) 20260901 0 70.31 70.31 70.18 70.18 428 70.18 down down correct
XGRO.TO iShares Core Growth ETF Portfolio 20260901 0 38.61 38.68 38.45 38.53 100251 38.53 down down correct
XHB.TO iShares Canadian HYBrid Corporate Bond Index ETF 20260901 0 19.69 19.7 19.66 19.7 8005 19.7 up up correct
XHC.TO iShares Global Healthcare Index ETF (CAD-Hedged) 20260901 0 75.6 75.6 75.25 75.56 3994 75.56 down down correct
XHD.TO iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) 20260901 0 42.41 42.41 42.27 42.27 687 42.27 down down correct
XHU.TO iShares U.S. High Dividend Equity Index ETF 20260901 0 41.96 42.02 41.89 41.89 1324 41.89 down down correct
XHY.TO iShares U.S. High Yield Bond Index ETF (CAD-Hedged) 20260901 0 16.16 16.23 16.135 16.17 30763 16.17 up down incorrect
XID.TO iShares India Index ETF 20260901 0 43.65 43.71 43.53 43.53 725 43.53 down up incorrect
XIG.TO iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260901 0 18.81 18.83 18.81 18.81 15483 18.81
XIGS.TO iShares 1-5 Year U.S. IG Corporate Bond Index ETF (CAD-Hedged) 20260901 0 36.2 36.21 36.15 36.15 2637 36.15 down up incorrect
XIN.TO iShares MSCI EAFE Index ETF (CAD-Hedged) 20260901 0 47.17 47.19 46.91 46.945 12467 46.945 down up incorrect
XINC.TO iShares Core Income Balanced ETF Portfolio 20260901 0 21.34 21.34 21.34 21.34 1795 21.34
XLB.TO iShares Core Canadian Long Term Bond Index ETF 20260901 0 17.74 17.84 17.73 17.82 6835 17.82 up down incorrect
XLY.TO Auxly Cannabis Group Inc 20260901 0 3.2 3.2 3.11 3.14 50018 3.14 down down correct
XMC-U.TO iShares S&P U.S. Mid-Cap Index ETF 20260901 0 28.95 28.96 28.95 28.96 202 28.96 up up correct
XMC.TO iShares S&P U.S. Mid-Cap Index ETF 20260901 0 39.88 39.95 39.66 39.71 16250 39.71 down down correct
XMF-A.TO M Split Corp 20260901 0 1.01 1.01 1.01 1.01 1500 1.01
XMF-PC.TO M Split Corp CLASS II PREF SHA 20260901 0 4.92 4.92 4.92 4.92 2300 4.92
XMH.TO iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) 20260901 0 32.47 32.52 32.35 32.35 5756 32.35 down down correct
XMI.TO iShares MSCI Min Vol EAFE Index ETF 20260901 0 49.67 49.67 49.56 49.58 381 49.58 down down correct
XML.TO iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) 20260901 0 34.29 34.29 34.29 34.29 0 34.29
XMM.TO iShares MSCI Min Vol Emerging Markets Index ETF 20260901 0 37.4 37.4 37.4 37.4 178 37.4
XMS.TO iShares MSCI Min Vol USA Index ETF (CAD-Hedged) 20260901 0 40.68 40.68 40.68 40.68 0 40.68
XMTM.TO iShares MSCI USA Momentum Factor Index ETF 20260901 0 50.08 50.08 50.08 50.08 884 50.08
XMU.TO iShares MSCI Min Vol USA Index ETF 20260901 0 94.15 94.27 94.15 94.15 6833 94.15
XMV.TO iShares MSCI Min Vol Canada Index ETF 20260901 0 60.96 60.96 60.56 60.56 2501 60.56 down down correct
XMW.TO iShares MSCI Min Vol Global Index ETF 20260901 0 62.5 62.5 62.27 62.27 711 62.27 down down correct
XMY.TO iShares MSCI Min Vol Global Index ETF (CAD-Hedged) 20260901 0 35.14 35.14 35.14 35.14 0 35.14
XQB.TO iShares Core High Quality Canadian Bond Index ETF 20260901 0 18.56 18.58 18.55 18.58 4879 18.58 up up correct
XQLT.TO iShares MSCI USA Quality Factor Index ETF 20260901 0 50.25 50.25 50.1 50.14 10611 50.14 down down correct
XQQ.TO iShares NASDAQ 100 Index ETF (CAD-Hedged) 20260901 0 70.67 71.05 70.37 70.75 92366 70.75 up up correct
XRB.TO iShares Canadian Real Return Bond Index ETF 20260901 0 22.93 23.09 22.93 23.09 7429 23.09 up up correct
XSAB.TO iShares ESG Aware Canadian Aggregate Bond Index ETF 20260901 0 17.67 17.71 17.67 17.71 7075 17.71 up up correct
XSB.TO iShares Core Canadian Short Term Bond Index ETF 20260901 0 26.71 26.74 26.71 26.72 248116 26.72 up down incorrect
XSC.TO iShares Conservative Short Term Strategic Fixed Income ETF 20260901 0 17.405 17.42 17.405 17.42 973 17.42 up down incorrect
XSE.TO iShares Conservative Strategic Fixed Income ETF 20260901 0 17.19 17.19 17.19 17.19 0 17.19
XSEA.TO iShares ESG Aware MSCI EAFE Index ETF 20260901 0 35.1 35.1 35 35 274 35 down up incorrect
XSEM.TO iShares ESG Aware MSCI Emerging Markets Index ETF 20260901 0 33.37 33.59 33.18 33.31 5890 33.31 down up incorrect
XSH.TO iShares Core Canadian Short Term Corporate Bond Index ETF 20260901 0 18.93 18.96 18.93 18.95 100323 18.95 up up correct
XSHG.TO iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF 20260901 0 39.07 39.07 39.07 39.07 102 39.07
XSI.TO iShares Short Term Strategic Fixed Income ETF 20260901 0 16.54 16.55 16.52 16.52 1594 16.52 down down correct
XSMC.TO iShares S&P U.S. Small-Cap Index ETF 20260901 0 40.06 40.07 39.68 39.68 9356 39.68 down down correct
XSMH.TO iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) 20260901 0 34.36 34.44 34.09 34.13 23060 34.13 down down correct
XSP.TO iShares Core S&P 500 Index ETF (CAD-Hedged) 20260901 0 76.63 76.88 76.39 76.58 159280 76.58 down down correct
XSTB.TO iShares ESG Aware Canadian Short Term Bond Index ETF 20260901 0 19.67 19.69 19.67 19.69 2703 19.69 up up correct
XSTH.TO iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) 20260901 0 36.07 36.13 36.07 36.13 18087 36.13 up up correct
XSTP.TO iShares 0-5 Year TIPS Bond Index ETF 20260901 0 42.11 42.19 42.11 42.18 6262 42.18 up up correct
XSU.TO iShares U.S. Small Cap Index ETF (CAD-Hedged) 20260901 0 54.62 54.77 54.3 54.35 15832 54.35 down down correct
XSUS.TO iShares ESG Aware MSCI USA Index ETF 20260901 0 55.96 56.24 55.96 56.06 817 56.06 up up correct
XTC.TO Exco Technologies Limited 20260901 0 8.23 8.23 7.81 7.84 13610 7.84 down up incorrect
XTD-PA.TO TDb Split Corp Priority Equit 20260901 0 11.53 11.55 11.53 11.55 4800 11.55 up down incorrect
XTD.TO TDb Split Corp 20260901 0 8.6 8.6 8.5 8.52 10600 8.52 down up incorrect
XTG.TO Xtra-Gold Resources Corp 20260901 0 2.78 2.82 2.69 2.72 16116 2.72 down up incorrect
XTR.TO iShares Diversified Monthly Income ETF 20260901 0 12.36 12.4 12.36 12.37 17264 12.37 up down incorrect
XUH.TO iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) 20260901 0 60.66 60.66 60.45 60.45 1024 60.45 down up incorrect
XUS-U.TO iShares Core S&P 500 Index ETF 20260901 0 48 48.04 47.8 47.84 941 47.84 down up incorrect
XUS.TO iShares Core S&P 500 Index ETF 20260901 0 65.67 65.87 65.46 65.57 99325 65.57 down up incorrect
XUSR.TO iShares ESG Advanced MSCI USA Index ETF 20260901 0 119.45 119.48 119.45 119.48 1252 119.48 up up correct
XUU-U.TO iShares Core S&P U.S. Total Market Index ETF 20260901 0 56.3 56.3 56.3 56.3 105 56.3
XUU.TO iShares Core S&P U.S. Total Market Index ETF 20260901 0 77.68 78.15 77.5 78.15 28907 78.15 up up correct
XVLU.TO iShares MSCI USA Value Factor Index ETF 20260901 0 52.26 52.41 51.9 52.08 21235 52.08 down down correct
XWD.TO iShares MSCI World Index ETF 20260901 0 123.49 123.77 123 123.27 8749 123.27 down down correct
Y.TO Yellow Pages Limited 20260901 0 13.2 13.2 13.2 13.2 3 13.2
YCM.TO New Commerce Split Fund 20260901 0 10.7 10.7 10.7 10.7 0 10.7
YGR.TO Yangarra Resources Ltd 20260901 0 1.56 1.61 1.56 1.6 304900 1.6 up up correct
YRB.TO Yorbeau Resources Inc 20260901 0 0.06 0.06 0.06 0.06 0 0.06
ZACE.TO BMO U.S. All Cap Equity Fund 20260901 0 62.4 62.4 62.28 62.28 498 62.28 down down correct
ZAG.TO BMO Aggregate Bond Index ETF 20260901 0 13.48 13.53 13.48 13.52 466900 13.52 up up correct
ZBAL.TO BMO Mutual Funds - BMO Balanced ETF Portfolio 20260901 0 16.06 16.07 16 16.03 66207 16.03 down down correct
ZBK.TO BMO Equal Weight US Banks Index ETF 20260901 0 47.09 47.55 46.86 46.93 33526 46.93 down down correct
ZCB.TO BMO Corporate Bond Index ETF 20260901 0 46.61 46.71 46.61 46.69 7602 46.69 up up correct
ZCH.TO BMO China Equity Index ETF 20260901 0 18.25 18.37 18.25 18.275 4526 18.275 up down incorrect
ZCLN.TO BMO Clean Energy Index ETF 20260901 0 18.37 18.57 18.37 18.49 2787 18.49 up up correct
ZCM.TO BMO Mid Corporate Bond Index ETF 20260901 0 15.39 15.41 15.39 15.39 6500 15.39
ZCON.TO BMO Mutual Funds - BMO Conservative ETF Portfolio 20260901 0 13.23 13.23 13.17 13.17 9220 13.17 down down correct
ZCS-L.TO BMO Short Corporate Bond Index ETF 20260901 0 26.09 26.1 26.09 26.1 8400 26.1 up up correct
ZCS.TO BMO Short Corporate Bond Index ETF 20260901 0 13.86 13.88 13.86 13.87 167335 13.87 up up correct
ZDB.TO BMO Discount Bond Index ETF 20260901 0 14.93 14.97 14.93 14.96 14500 14.96 up up correct
ZDH.TO BMO International Dividend Hedged to CAD ETF 20260901 0 36.05 36.05 35.82 35.83 4700 35.83 down up incorrect
ZDI.TO BMO International Dividend ETF 20260901 0 32.52 32.81 32.52 32.66 10300 32.66 up up correct
ZDJ.TO BMO Dow Jones Industrial Average Hedged to CAD Index ETF 20260901 0 79.2 79.42 79.05 79.12 8902 79.12 down up incorrect
ZDM.TO BMO MSCI EAFE Hedged to CAD Index ETF 20260901 0 39.16 39.28 39.02 39.11 8853 39.11 down down correct
ZDV.TO BMO Canadian Dividend ETF 20260901 0 33.16 33.17 32.92 33.03 43833 33.03 down up incorrect
ZDY-U.TO BMO US Dividend ETF 20260901 0 43.07 43.07 43.07 43.07 0 43.07
ZDY.TO BMO US Dividend ETF 20260901 0 58.05 58.2 58.01 58.04 7100 58.04 down up incorrect
ZEA.TO BMO MSCI EAFE Index ETF 20260901 0 31.85 31.88 31.64 31.68 59254 31.68 down up incorrect
ZEB.TO BMO Equal Weight Banks Index ETF 20260901 0 73.59 74.07 72.75 73.22 2256316 73.22 down up incorrect
ZEF.TO BMO Emerging Markets Bond Hedged to CAD Index ETF 20260901 0 12.24 12.24 12.22 12.22 1000 12.22 down down correct
ZEM.TO BMO MSCI Emerging Markets Index ETF 20260901 0 33.38 33.67 33.33 33.48 60855 33.48 up up correct
ZEO.TO BMO Equal Weight Oil & Gas Index ETF 20260901 0 112.35 113.39 111.8 113.3 66434 113.3 up up correct
ZEQ.TO BMO MSCI Europe High Quality Hedged to CAD Index ETF 20260901 0 32.7 32.76 32.51 32.53 7683 32.53 down down correct
ZESG.TO BMO Balanced ESG ETF 20260901 0 15.02 15.03 14.97 14.98 2526 14.98 down down correct
ZFC.TO BMO SIA Focused Canadian Equity Fund 20260901 0 58.5 58.5 58.5 58.5 138 58.5
ZFH.TO BMO Floating Rate High Yield ETF 20260901 0 15.14 15.14 15.125 15.14 10600 15.14
ZFL.TO BMO Long Federal Bond Index ETF 20260901 0 11.48 11.52 11.48 11.5 14800 11.5 up up correct
ZFM.TO BMO Mid Federal Bond Index ETF 20260901 0 14.53 14.53 14.53 14.53 8800 14.53
ZFN.TO BMO SIA Focused North American Equity Fund 20260901 0 59.92 59.92 59.43 59.47 2135 59.47 down up incorrect
ZFS.TO BMO Short Federal Bond Index ETF 20260901 0 13.8 13.8 13.8 13.8 2900 13.8
ZGB.TO BMO Government Bond Index ETF 20260901 0 44.86 44.86 44.86 44.86 0 44.86
ZGD.TO BMO Equal Weight Global Gold Index ETF 20260901 0 32.04 33.11 31.86 31.88 60879 31.88 down down correct
ZGI.TO BMO Global Infrastructure Index ETF 20260901 0 57.08 57.45 57.08 57.45 3187 57.45 up up correct
ZGQ.TO BMO MSCI All Country World High Quality Index ETF 20260901 0 89.59 89.59 89.09 89.21 3669 89.21 down down correct
ZGRO.TO BMO Growth ETF Portfolio 20260901 0 19.47 19.47 19.35 19.37 45116 19.37 down up incorrect
ZHP.TO BMO US Preferred Share Hedged to CAD Index ETF 20260901 0 15.93 15.93 15.82 15.82 1800 15.82 down down correct
ZHU.TO BMO Equal Weight US Health Care Index 20260901 0 51.42 51.42 51.42 51.42 491 51.42
ZHY.TO BMO High Yield US Corporate Bond Hedged to CAD Index ETF 20260901 0 10.83 10.83 10.76 10.785 29394 10.785 down down correct
ZIC-U.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260901 0 13.13 13.13 13.13 13.13 0 13.13
ZIC.TO BMO Mid-Term US IG Corporate Bond Index ETF 20260901 0 18 18 17.93 17.93 1800 17.93 down down correct
ZID.TO BMO India Equity Index ETF 20260901 0 43.02 43.37 43.02 43.14 6235 43.14 up up correct
ZIN.TO BMO Equal Weight Industrials Index ETF 20260901 0 57.77 57.77 57.77 57.77 314 57.77
ZJG.TO BMO Junior Gold Index ETF 20260901 0 26.25 26.93 25.93 25.93 18487 25.93 down down correct
ZJK.TO BMO High Yield US Corporate Bond Index ETF 20260901 0 18.55 18.65 18.55 18.595 15200 18.595 up up correct
ZLB.TO BMO Low Volatility Canadian Equity ETF 20260901 0 60.2 60.4 59.85 60 54509 60 down down correct
ZLC.TO BMO Long Corporate Bond Index ETF 20260901 0 14.45 14.45 14.41 14.43 11500 14.43 down down correct
ZLD.TO BMO Low Volatility International Equity Hedged to CAD ETF 20260901 0 31.69 31.69 31.65 31.65 2400 31.65 down down correct
ZLE.TO BMO Low Volatility Emerging Markets Equity ETF 20260901 0 27.94 27.94 27.94 27.94 0 27.94
ZLH.TO BMO Low Volatility US Equity Hedged to CAD ETF 20260901 0 40.29 40.35 40.25 40.25 5829 40.25 down down correct
ZLI.TO BMO Low Volatility International Equity ETF 20260901 0 30.6 30.6 30.48 30.49 5576 30.49 down up incorrect
ZLU-U.TO BMO Low Volatility US Equity ETF 20260901 0 48.02 48.02 47.89 47.93 2882 47.93 down up incorrect
ZLU.TO BMO Low Volatility US Equity ETF 20260901 0 64.72 65 64.72 64.86 4282 64.86 up up correct
ZMBS.TO BMO Canadian MBS Index ETF 20260901 0 30.48 30.48 30.48 30.48 200 30.48
ZMI.TO BMO Monthly Income ETF 20260901 0 19.89 19.9 19.82 19.84 28200 19.84 down down correct
ZMID.TO BMO S&P US Mid Cap Index ETF 20260901 0 55.465 55.465 55.45 55.45 408 55.45 down down correct
ZMP.TO BMO Mid Provincial Bond Index ETF 20260901 0 13.95 13.95 13.95 13.95 5300 13.95
ZMT.TO BMO Equal Weight Global Base Metals Hedged to CAD Index ETF 20260901 0 132.88 134 132.88 134 2541 134 up up correct
ZMU.TO BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF 20260901 0 12.24 12.24 12.205 12.21 12400 12.21 down down correct
ZNQ.TO BMO Nasdaq 100 Equity Index ETF 20260901 0 130.44 130.94 130.15 130.5 5052 130.5 up down incorrect
ZPAY-F.TO BMO Premium Yield ETF 20260901 0 29.295 29.295 29.26 29.26 3751 29.26 down up incorrect
ZPAY-U.TO BMO Premium Yield ETF 20260901 0 31.33 31.39 31.33 31.39 617 31.39 up down incorrect
ZPAY.TO BMO Premium Yield ETF 20260901 0 33.4 33.55 33.4 33.47 21100 33.47 up down incorrect
ZPH.TO BMO US Put Write Hedged to CAD ETF 20260901 0 14.05 14.05 14.05 14.05 400 14.05
ZPL.TO BMO Long Provincial Bond Index ETF 20260901 0 11.54 11.54 11.54 11.54 200 11.54
ZPR.TO BMO Laddered Preferred Share Index ETF 20260901 0 13.1 13.1 13.06 13.06 65820 13.06 down down correct
ZPS.TO BMO Short Provincial Bond Index ETF 20260901 0 12.32 12.32 12.32 12.32 0 12.32
ZPW-U.TO BMO US Put Write ETF 20260901 0 15.3 15.3 15.3 15.3 552 15.3
ZPW.TO BMO US Put Write ETF 20260901 0 15.88 15.88 15.87 15.87 700 15.87 down down correct
ZQB.TO BMO High Quality Corporate Bond Index ETF 20260901 0 28.93 28.93 28.93 28.93 520 28.93

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