Toronto Stock Exchange Stock Listings



Symbol Stock Company Name Price Prev Close Open Price High Low Change % Last Traded Date
AW.UN A&W Revenue Royalties Income Fund  $37.52 $37.42 $37.59 $37.65 $37.30  0.27% Monday, September 13, 2021 3:37 PM
FAP Aberdeen Asia-Pacific Income Investment Company Limited  $3.24 $3.23 $3.22 $3.24 $3.20  0.31% Monday, September 13, 2021 3:38 PM
AAB Aberdeen International Inc.  $0.21 $0.20 $0.20 $0.21 $0.20  5.00% Monday, September 13, 2021 3:24 PM
ABT Absolute Software Corporation  $126.63 $128.80 $129.67 $129.70 $124.81  -1.68% Monday, September 13, 2021 3:58 PM
ADN Acadian Timber Corp.  $7.99 $7.43 $7.55 $8.24 $7.36  7.54% Monday, September 13, 2021 3:58 PM
AEF Acasta Enterprises Inc.  $8.82 $8.86 $8.89 $8.96 $8.76  -0.45% Monday, September 13, 2021 3:50 PM
HDGE Accelerate Absolute Return Hedge Fund  $24.87 $25.06 $24.89 $25.19 $24.77  -0.76% Monday, September 13, 2021 3:11 PM
ATSX Accelerate Enhanced Canadian Benchmark Alternative Fund $23.85 $23.85 No Data No Data No Data 0.00 Friday, September 3, 2021 12:07 PM
ALFA Accelerate Private Equity Alpha Fund  $145.50 $146.50 $148.72 $148.72 $145.50  -0.68% Monday, September 13, 2021 4:35 PM
ACD Accord Financial Corp.  $8.55 $8.51 $8.55 $8.74 $8.55  0.47% Monday, September 13, 2021 3:03 PM
ASP Acerus Pharmaceuticals Corporation $0.04 $0.04 $0.04 $0.04 $0.04 0.00 Monday, September 13, 2021 10:12 AM
AT AcuityAds Holdings Inc.  $9.54 $9.74 $9.85 $9.85 $9.31  -2.05% Monday, September 13, 2021 3:40 PM
DRX ADF Group Inc.  $425.00 $412.80 $413.40 $425.40 $413.40  2.96% Monday, September 13, 2021 4:35 PM
AAV Advantage Oil & Gas Ltd.  $6.08 $5.98 $6.07 $6.15 $6.00  1.67% Monday, September 13, 2021 3:42 PM
ARE Aecon Group Inc.  $200.09 $199.69 $201.17 $202.06 $199.34  0.20% Monday, September 13, 2021 3:58 PM
AEZS AEterna Zentaris Inc.  $0.67 $0.71 $0.67 $0.69 $0.64  -4.94% Monday, September 13, 2021 3:58 PM
AOI Africa Oil Corp.  $1.62 $1.56 $1.59 $1.64 $1.59  3.85% Monday, September 13, 2021 2:32 PM
AFN Ag Growth International Inc.  $65.80 $67.50 $65.80 $65.80 $65.80  -2.52% Monday, September 13, 2021 4:30 PM
AGF.B AGF Management Limited  $7.41 $7.20 $7.29 $7.41 $7.23  2.85% Monday, September 13, 2021 3:39 PM
QCD AGFiQ Canadian Equity ETF  $32.98 $32.80 $32.98 $32.98 $32.98  0.55% Monday, September 13, 2021 12:03 PM
QEM AGFiQ Emerging Markets Equity ETF $30.28 $30.28 No Data No Data No Data 0.00 Wednesday, September 8, 2021 2:59 PM
QMA AGFiQ Global Balanced ETF Portfolio $33.31 $33.31 No Data No Data No Data 0.00 Tuesday, August 10, 2021 12:25 PM
QGL AGFiQ Global Equity ETF Portfolio $0.05 $0.05 No Data No Data No Data 0.00 Wednesday, September 30, 2020 10:06 AM
QMY AGFiQ Global Income ETF Portfolio $27.70 $27.70 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:30 AM
QIE AGFiQ International Equity ETF $32.07 $32.07 No Data No Data No Data 0.00 Friday, September 10, 2021 2:28 PM
QUS AGFiQ US Equity ETF  $123.64 $123.78 $124.65 $124.65 $123.40  -0.11% Monday, September 13, 2021 3:25 PM
QUDV AGFiQ US Long/Short Dividend Income CAD-Hedged ETF $#N/A $#N/A No Data No Data No Data No Data No Data
QBTL AGFiQ US Market Neutral Anti-Beta CAD-Hedged ETF  $17.02 $17.10 $17.06 $17.06 $17.02  -0.47% Monday, September 13, 2021 3:14 PM
AJX AgJunction Inc. $13.64 $13.64 $13.74 $13.84 $13.63 0.00 Monday, September 13, 2021 3:57 PM
AEM Agnico Eagle Mines Limited  $55.50 $55.17 $55.32 $56.27 $55.05  0.60% Monday, September 13, 2021 3:58 PM
AIM Aimia Inc.  $1.97 $2.00 $1.99 $2.03 $1.96  -1.75% Monday, September 13, 2021 3:58 PM
AC Air Canada  $36.65 $36.86 $37.45 $37.45 $36.61  -0.57% Monday, September 13, 2021 3:54 PM
BOS AirBoss of America Corp.  $39.42 $40.63 $40.51 $40.99 $38.90  -2.98% Monday, September 13, 2021 3:43 PM
AKT.A Akita Drilling Ltd.  $1.11 $1.00 $0.95 $1.11 $0.92  11.00% Monday, September 13, 2021 3:21 PM
AKU Akumin Inc.  $2.36 $2.45 $2.43 $2.46 $2.36  -3.67% Monday, September 13, 2021 3:57 PM
ASR Alacer Gold Corp.  $181.20 $183.72 $182.07 $183.68 $180.00  -1.37% Monday, September 13, 2021 3:57 PM
AGI Alamos Gold Inc.  $7.70 $7.44 $7.46 $7.82 $7.44  3.43% Monday, September 13, 2021 3:56 PM
AD Alaris Royalty Corp.  $27.98 $27.89 $27.87 $28.11 $27.85  0.34% Monday, September 13, 2021 5:35 PM
CLIQ Alcanna Inc.  $7.52 $7.31 $7.35 $7.54 $7.30  2.87% Monday, September 13, 2021 3:42 PM
IRON Alderon Iron Ore Corp.  $0.77 $0.78 $0.77 $0.78 $0.77  -0.50% Monday, September 13, 2021 4:30 PM
ALEF Aleafia Health Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
AXU Alexco Resource Corp.  $1.73 $1.66 $1.61 $1.76 $1.61  3.92% Monday, September 13, 2021 3:44 PM
ALC Algoma Central Corporation  $83.87 $83.80 $84.74 $84.80 $83.58  0.08% Monday, September 13, 2021 3:58 PM
AQN Algonquin Power & Utilities Corp.  $15.40 $15.35 $15.46 $15.55 $15.39  0.29% Monday, September 13, 2021 3:58 PM
ATD.A Alimentation Couche-Tard Inc.  $50.24 $50.06 $50.22 $50.95 $50.20  0.36% Monday, September 13, 2021 3:28 PM
ALO Alio Gold Inc.  $31.74 $31.76 $31.76 $32.09 $31.50  -0.06% Monday, September 13, 2021 5:35 PM
ALYA Alithya Group inc.  $2.80 $2.60 $2.66 $2.83 $2.61  7.69% Monday, September 13, 2021 3:56 PM
ALB Allbanc Split Corp. II  $229.24 $241.17 $242.93 $243.25 $222.45  -4.95% Monday, September 13, 2021 3:58 PM
AP.UN Allied Properties Real Estate Investment Trust  $42.00 $41.61 $41.60 $42.19 $41.43  0.94% Monday, September 13, 2021 3:42 PM
AMM Almaden Minerals Ltd.  $0.52 $0.51 $0.50 $0.52 $0.50  1.96% Monday, September 13, 2021 11:20 AM
AII Almonty Industries Inc.  $0.92 $0.94 $0.93 $0.94 $0.92  -2.13% Monday, September 13, 2021 3:43 PM
ACI AltaGas Canada Inc.  $30.53 $30.03 $30.35 $31.40 $30.35  1.65% Monday, September 13, 2021 3:58 PM
ALA AltaGas Ltd.  $26.20 $25.88 $25.97 $26.23 $25.97  1.24% Monday, September 13, 2021 3:43 PM
ALS Altius Minerals Corporation  $71.00 $72.50 $71.01 $72.90 $71.00  -2.07% Monday, September 13, 2021 4:30 PM
AIF Altus Group Limited  $15.88 $15.84 $15.92 $15.92 $15.86  0.25% Monday, September 13, 2021 3:39 PM
USA Americas Gold and Silver Corporation  $8.92 $8.84 $8.91 $8.92 $8.83  0.90% Monday, September 13, 2021 3:56 PM
ARG Amerigo Resources Ltd.  $1.75 $2.00 $1.62 $1.75 $1.62  -12.50% Monday, September 13, 2021 4:30 PM
ANX Anaconda Mining Inc.  $145.00 $143.00 $147.00 $148.80 $141.20  1.40% Monday, September 13, 2021 5:05 PM
AND Andlauer Healthcare Group Inc.  $49.00 $48.37 $48.21 $49.50 $48.00  1.30% Monday, September 13, 2021 3:33 PM
ADW.A Andrew Peller Limited/Andrew Peller Limitee  $8.45 $8.58 $8.59 $8.60 $8.42  -1.52% Monday, September 13, 2021 3:42 PM
APY Anglo Pacific Group PLC  $2.50 $2.40 $2.40 $2.50 $2.40  4.17% Monday, September 13, 2021 3:10 PM
APHA Aphria Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
APS Aptose Biosciences Inc.  $3.55 $3.64 $3.61 $3.71 $3.54  -2.47% Monday, September 13, 2021 3:43 PM
AQA Aquila Resources Inc. $0.08 $0.08 $0.08 $0.08 $0.08 0.00 Monday, September 13, 2021 1:11 PM
ARX ARC Resources Ltd.  $9.75 $9.46 $9.61 $9.78 $9.55  3.07% Monday, September 13, 2021 3:43 PM
AR Argonaut Gold Inc.  $16.50 $15.93 $16.34 $17.03 $16.29  3.58% Monday, September 13, 2021 3:58 PM
ATZ Aritzia Inc.  $41.55 $41.72 $41.71 $41.89 $41.15  -0.41% Monday, September 13, 2021 3:42 PM
AKG Asanko Gold Inc. $0.23 $0.23 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:46 PM
ASND Ascendant Resources Inc.  $157.84 $154.44 $156.29 $160.22 $152.25  2.20% Monday, September 13, 2021 3:58 PM
AOT Ascot Resources Ltd.  $1.19 $1.18 $1.18 $1.20 $1.16  0.85% Monday, September 13, 2021 3:33 PM
AYM Atalaya Mining plc  $4.07 $4.05 $4.00 $4.10 $3.80  0.49% Monday, September 13, 2021 4:30 PM
ACO.X ATCO Ltd.  $40.94 $40.96 $41.03 $41.44 $40.81  -0.05% Monday, September 13, 2021 3:42 PM
ATH Athabasca Oil Corporation  $69.63 $68.00 $68.50 $69.67 $68.01  2.40% Monday, September 13, 2021 3:58 PM
ATP Atlantic Power Corporation  $0.03 $0.02 $0.03 $0.03 $0.03  4.17% Monday, September 13, 2021 10:14 AM
AI Atrium Mortgage Investment Corporation  $49.02 $50.02 $50.29 $50.64 $48.04  -2.00% Monday, September 13, 2021 3:58 PM
ATA ATS Automation Tooling Systems Inc.  $10.03 $10.00 $10.03 $10.03 $10.03  0.30% Monday, September 13, 2021 11:04 AM
ORA Aura Minerals Inc.  $70.95 $70.38 $70.90 $71.35 $70.18  0.81% Monday, September 13, 2021 3:58 PM
AUP Aurinia Pharmaceuticals Inc. $2.99 $2.99 No Data No Data No Data 0.00 Friday, March 20, 2020 10:33 AM
ACB Aurora Cannabis Inc.  $6.62 $6.63 $6.67 $6.73 $6.46  -0.23% Monday, September 13, 2021 3:58 PM
AUG Auryn Resources Inc.  $353.75 $350.00 $346.19 $354.00 $345.01  1.07% Monday, September 13, 2021 6:42 PM
HRR.UN Australian REIT Income Fund $12.07 $12.07 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:59 PM
ACQ AutoCanada Inc.  $44.78 $44.03 $44.15 $45.03 $43.31  1.70% Monday, September 13, 2021 3:42 PM
APR.UN Automotive Properties Real Estate Investment Trust  $12.69 $12.73 $12.76 $12.78 $12.61  -0.31% Monday, September 13, 2021 3:41 PM
AVL Avalon Advanced Materials Inc.  $0.12 $0.11 $0.12 $0.12 $0.11  4.55% Monday, September 13, 2021 2:55 PM
AVP Avcorp Industries Inc. $0.11 $0.11 $0.11 $0.11 $0.11  -4.55% Monday, September 13, 2021 12:02 PM
AVCN Avicanna Inc.  $0.91 $1.08 $1.01 $1.01 $0.80  -15.74% Monday, September 13, 2021 3:33 PM
ASM Avino Silver & Gold Mines Ltd.  $0.93 $0.94 $0.90 $0.95 $0.89  -0.49% Monday, September 13, 2021 3:55 PM
AZZ Azarga Uranium Corp.  $52.07 $51.72 $52.03 $52.38 $51.50  0.68% Monday, September 13, 2021 3:55 PM
BTO B2Gold Corp.  $40.03 $40.16 $40.33 $40.45 $39.73  -0.32% Monday, September 13, 2021 3:58 PM
BAD Badger Daylighting Ltd.  $36.85 $36.65 $36.85 $36.85 $36.85  0.55% Monday, September 13, 2021 12:12 PM
BLDP Ballard Power Systems Inc.  $15.54 $15.28 $15.24 $15.67 $14.85  1.67% Monday, September 13, 2021 3:58 PM
BAR Balmoral Resources Ltd.  $17.80 $17.74 $17.77 $17.84 $17.77  0.33% Monday, September 13, 2021 3:10 PM
BMO Bank of Montreal  $101.70 $100.88 $101.50 $102.03 $101.07  0.81% Monday, September 13, 2021 3:58 PM
BNS Bank of Nova Scotia (The)  $61.91 $61.55 $62.00 $62.33 $61.61  0.58% Monday, September 13, 2021 3:58 PM
ABX Barrick Gold Corporation  $24.67 $24.53 $24.55 $24.92 $24.37  0.57% Monday, September 13, 2021 3:41 PM
BHC Bausch Health Companies Inc.  $29.18 $28.45 $28.69 $29.31 $28.50  2.57% Monday, September 13, 2021 3:58 PM
BYL Baylin Technologies Inc.  $0.75 $0.77 $0.76 $0.76 $0.74  -2.60% Monday, September 13, 2021 1:44 PM
BTE Baytex Energy Corp.  $2.57 $2.36 $2.39 $2.59 $2.38  8.69% Monday, September 13, 2021 3:43 PM
BCE BCE Inc.  $52.68 $52.51 $52.78 $52.97 $52.54  0.32% Monday, September 13, 2021 3:58 PM
BEK.B Becker Milk Company Ltd. (The)  $14.10 $13.95 $14.10 $14.10 $14.10  1.08% Monday, September 13, 2021 12:41 PM
BLU BELLUS Health Inc.  $4.80 $3.92 $4.73 $5.15 $3.64  22.32% Monday, September 13, 2021 3:58 PM
BSX Belo Sun Mining Corp.  $44.20 $44.46 $44.72 $44.88 $43.82  -0.58% Monday, September 13, 2021 3:58 PM
BNG Bengal Energy Ltd. $0.09 $0.09 No Data No Data No Data 0.00 Friday, September 10, 2021 12:31 PM
BC.U Bespoke Capital Acquisition Corp. $#N/A $#N/A No Data No Data No Data No Data No Data
HGD BetaPro Canadian Gold Miners -2x Daily Bear ETF  $9.23 $9.48 $9.48 $9.55 $9.12  -2.64% Monday, September 13, 2021 3:36 PM
HGU BetaPro Canadian Gold Miners 2x Daily Bull ETF  $16.52 $16.15 $16.24 $16.76 $15.98  2.29% Monday, September 13, 2021 3:41 PM
HOD BetaPro Crude Oil -2x Daily Bear ETF  $10.98 $11.28 $11.00 $11.10 $10.86  -2.66% Monday, September 13, 2021 3:43 PM
HOU BetaPro Crude Oil 2x Daily Bull ETF  $11.30 $11.01 $11.28 $11.42 $11.19  2.68% Monday, September 13, 2021 3:43 PM
HBD BetaPro Gold Bullion -2x Daily Bear ETF  $12.99 $12.90 $13.00 $13.01 $12.90  0.70% Monday, September 13, 2021 1:55 PM
HBU BetaPro Gold Bullion 2x Daily Bull ETF  $11.33 $11.24 $11.28 $11.33 $11.28  0.80% Monday, September 13, 2021 11:07 AM
HMJU BetaPro Marijuana Companies 2x Daily Bull ETF  $12.15 $11.90 $12.39 $12.39 $11.51  2.10% Monday, September 13, 2021 3:05 PM
HMJI BetaPro Marijuana Companies Inverse ETF  $14.67 $14.60 $14.60 $14.67 $14.60  0.45% Monday, September 13, 2021 3:14 PM
HQD BetaPro NASDAQ-100 -2x Daily Bear ETF  $6.38 $6.35 $6.27 $6.42 $6.25  0.55% Monday, September 13, 2021 3:41 PM
HQU BetaPro NASDAQ-100 2x Daily Bull ETF  $18.77 $18.84 $19.20 $19.20 $18.63  -0.37% Monday, September 13, 2021 3:42 PM
HND BetaPro Natural Gas -2x Daily Bear ETF  $2.27 $2.52 $2.34 $2.35 $2.19  -9.74% Monday, September 13, 2021 3:42 PM
HNU BetaPro Natural Gas 2x Daily Bull ETF  $21.18 $19.37 $20.77 $21.83 $20.70  9.34% Monday, September 13, 2021 3:42 PM
HSD BetaPro S&P 500 -2x Daily Bear ETF  $54.00 $56.00 $54.00 $58.50 $54.00  -3.57% Monday, September 13, 2021 4:35 PM
HSU BetaPro S&P 500 2x Daily Bull ETF  $18.89 $18.87 $19.06 $19.15 $18.76  0.11% Monday, September 13, 2021 3:42 PM
HIU BetaPro S&P 500 Daily Inverse ETF  $13.93 $13.92 $13.90 $13.93 $13.90  0.07% Monday, September 13, 2021 1:00 PM
HUV BetaPro S&P 500 VIX Short-Term Futures ETF $238.87 $238.87 $0.00 $0.00 $0.00 0.00 Friday, August 20, 2021 10:00 AM
HXD BetaPro S&P/TSX 60 -2x Daily Bear ETF  $7.52 $7.55 $7.43 $7.57 $7.43  -0.40% Monday, September 13, 2021 3:34 PM
HXU BetaPro S&P/TSX 60 2x Daily Bull ETF  $19.57 $19.51 $19.79 $19.79 $19.50  0.31% Monday, September 13, 2021 3:40 PM
HIX BetaPro S&P/TSX 60 Daily Inverse ETF  $7.42 $7.37 $7.37 $7.42 $7.37  0.68% Monday, September 13, 2021 3:58 PM
HED BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF  $10.49 $11.44 $11.03 $11.09 $10.41  -8.30% Monday, September 13, 2021 3:41 PM
HEU BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF  $15.80 $14.59 $15.06 $15.91 $15.02  8.29% Monday, September 13, 2021 3:42 PM
HFD BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF  $300.00 $309.00 $310.11 $312.80 $292.20  -2.91% Monday, September 13, 2021 6:22 PM
HFU BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF  $19.52 $19.53 $19.61 $19.61 $19.52  -0.05% Monday, September 13, 2021 1:13 PM
HZD BetaPro Silver -2x Daily Bear ETF  $21.31 $21.18 $21.65 $21.66 $21.10  0.61% Monday, September 13, 2021 2:26 PM
HZU BetaPro Silver 2x Daily Bull ETF  $14.26 $14.29 $14.01 $14.37 $14.00  -0.21% Monday, September 13, 2021 3:38 PM
PRM Big Pharma Split Corp.  $5.35 $5.55 $5.44 $5.44 $5.35  -3.60% Monday, September 13, 2021 4:30 PM
BR Big Rock Brewery Inc.  $170.37 $169.96 $170.61 $171.50 $169.43  0.24% Monday, September 13, 2021 3:58 PM
BIR Birchcliff Energy Ltd.  $6.17 $6.06 $6.20 $6.28 $6.12  1.82% Monday, September 13, 2021 3:43 PM
BDT Bird Construction Inc.  $10.21 $10.25 $10.25 $10.30 $10.17  -0.39% Monday, September 13, 2021 3:43 PM
BDI Black Diamond Group Limited  $3.47 $3.46 $3.45 $3.49 $3.40  0.29% Monday, September 13, 2021 3:42 PM
BKI Black Iron Inc.  $74.76 $74.21 $74.41 $74.96 $73.83  0.74% Monday, September 13, 2021 3:58 PM
BB BlackBerry Limited  $10.47 $10.42 $10.43 $10.75 $10.26  0.43% Monday, September 13, 2021 3:58 PM
HBLK Blockchain Technologies ETF  $25.73 $25.97 $25.87 $25.87 $25.46  -0.92% Monday, September 13, 2021 1:13 PM
BLB.UN Bloom Select Income Fund  $9.67 $9.71 $9.66 $9.67 $9.66  -0.41% Monday, September 13, 2021 1:17 PM
BUA.UN Bloom U.S. Income & Growth Fund $7.07 $7.07 No Data No Data No Data 0.00 Wednesday, September 8, 2021 11:18 AM
RBN.UN Blue Ribbon Income Fund  $8.56 $8.59 $8.59 $8.59 $8.56  -0.35% Monday, September 13, 2021 3:10 PM
ZAG BMO Aggregate Bond Index ETF  $15.94 $15.92 $15.95 $15.97 $15.94  0.13% Monday, September 13, 2021 3:40 PM
ZESG BMO Balanced ESG ETF  $34.58 $34.61 $34.78 $34.78 $34.58  -0.09% Monday, September 13, 2021 3:01 PM
ZBAL BMO Balanced ETF  $37.22 $37.15 $37.28 $37.28 $37.22  0.19% Monday, September 13, 2021 10:03 AM
ZBBB BMO BBB Corporate Bond Index ETF $30.40 $30.40 No Data No Data No Data 0.00 Thursday, August 19, 2021 2:33 PM
ZDV BMO Canadian Dividend ETF  $19.43 $19.37 $19.45 $19.50 $19.38  0.31% Monday, September 13, 2021 3:38 PM
ZWC BMO Canadian High Dividend Covered Call ETF  $18.57 $18.51 $18.55 $18.63 $18.54  0.32% Monday, September 13, 2021 3:40 PM
ZMBS BMO Canadian MBS Index ETF $30.39 $30.39 No Data No Data No Data 0.00 Tuesday, August 31, 2021 9:30 AM
ZCH BMO China Equity Index ETF  $23.69 $23.87 $23.79 $23.79 $23.35  -0.75% Monday, September 13, 2021 3:41 PM
ZCON BMO Conservative ETF  $35.24 $35.16 $35.26 $35.26 $35.24  0.23% Monday, September 13, 2021 9:41 AM
ZCPB BMO Core Plus Bond Fund $31.76 $31.76 No Data No Data No Data 0.00 Friday, September 10, 2021 11:40 AM
ZCB BMO Corporate Bond Index ETF  $52.09 $52.04 $52.11 $52.11 $52.09  0.10% Monday, September 13, 2021 1:28 PM
ZWB BMO Covered Call Canadian Banks ETF  $20.78 $20.75 $20.76 $20.85 $20.75  0.14% Monday, September 13, 2021 3:36 PM
ZWA BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF  $26.78 $26.73 $26.86 $26.87 $26.78  0.19% Monday, September 13, 2021 1:58 PM
ZWK BMO Covered Call US Banks ETF  $31.16 $30.84 $31.19 $31.30 $31.02  1.04% Monday, September 13, 2021 2:33 PM
ZWU BMO Covered Call Utilities ETF  $13.07 $13.02 $13.05 $13.11 $13.05  0.38% Monday, September 13, 2021 3:41 PM
ZDB BMO Discount Bond Index ETF  $16.80 $16.78 $16.80 $16.80 $16.80  0.12% Monday, September 13, 2021 12:46 PM
ZDJ BMO Dow Jones Industrial Average Hedged to CAD Index ETF  $56.01 $55.74 $56.06 $56.12 $55.90  0.48% Monday, September 13, 2021 3:23 PM
ZEF BMO Emerging Markets Bond Hedged to CAD Index ETF  $15.34 $15.36 $15.35 $15.35 $15.34  -0.13% Monday, September 13, 2021 12:29 PM
ZEB BMO Equal Weight Banks Index ETF  $36.45 $36.35 $36.50 $36.64 $36.37  0.28% Monday, September 13, 2021 3:43 PM
ZMT BMO Equal Weight Global Base Metals Hedged to CAD Index ETF  $54.68 $54.79 $54.60 $54.74 $54.26  -0.20% Monday, September 13, 2021 3:22 PM
ZGD BMO Equal Weight Global Gold Index ETF  $66.61 $65.59 $65.50 $66.61 $65.50  1.56% Monday, September 13, 2021 10:03 AM
ZIN BMO Equal Weight Industrials Index ETF  $59.10 $60.50 $59.10 $59.10 $59.10  -2.31% Monday, September 13, 2021 4:30 PM
ZEO BMO Equal Weight Oil & Gas Index ETF  $42.48 $41.31 $41.54 $42.53 $41.54  2.83% Monday, September 13, 2021 3:40 PM
ZRE BMO Equal Weight REITs Index ETF  $27.04 $26.90 $26.98 $27.12 $26.93  0.52% Monday, September 13, 2021 3:40 PM
ZUB BMO Equal Weight US Banks Hedged to CAD Index ETF  $34.44 $33.84 $34.34 $34.44 $34.10  1.77% Monday, September 13, 2021 3:36 PM
ZBK BMO Equal Weight US Banks Index ETF  $33.70 $33.19 $33.50 $33.70 $33.50  1.54% Monday, September 13, 2021 3:38 PM
ZUH BMO Equal Weight US Health Care Hedged to CAD Index ETF  $85.28 $86.72 $86.50 $86.50 $85.28  -1.66% Monday, September 13, 2021 2:31 PM
ZHU BMO Equal Weight US Health Care Index ETF  $47.17 $48.06 $48.07 $48.07 $47.17  -1.85% Monday, September 13, 2021 11:42 AM
ZUT BMO Equal Weight Utilities Index ETF  $25.67 $25.70 $25.70 $25.78 $25.67  -0.12% Monday, September 13, 2021 3:42 PM
ESGB BMO ESG Corporate Bond Index ETF $25.27 $25.27 No Data No Data No Data 0.00 Friday, September 10, 2021 8:00 PM
ESGF BMO ESG US Corporate Bond Hedged to CAD Index ETF $30.53 $30.53 No Data No Data No Data 0.00 Friday, September 10, 2021 10:52 AM
ZWP BMO Europe High Dividend Covered Call ETF $17.65 $17.65 $17.65 $17.69 $17.64 0.00 Monday, September 13, 2021 3:39 PM
ZWE BMO Europe High Dividend Covered Call Hedged to CAD ETF  $19.55 $19.51 $19.60 $19.61 $19.54  0.21% Monday, September 13, 2021 3:24 PM
ZFH BMO Floating Rate High Yield ETF  $14.66 $14.59 $14.66 $14.66 $14.66  0.48% Monday, September 13, 2021 9:30 AM
COMM BMO Global Communications Index ETF  $14.78 $14.47 $14.62 $14.91 $14.55  2.14% Monday, September 13, 2021 3:58 PM
DISC BMO Global Consumer Discretionary Hedged to CAD Index ETF  $35.95 $36.11 $35.88 $35.95 $35.88  -0.44% Monday, September 13, 2021 2:56 PM
STPL BMO Global Consumer Staples Hedged to CAD Index ETF $23.37 $23.37 No Data No Data No Data 0.00 Friday, September 10, 2021 10:55 AM
ZWG BMO Global High Dividend Covered Call ETF  $30.95 $30.83 $31.03 $31.03 $30.76  0.39% Monday, September 13, 2021 3:43 PM
ZGI BMO Global Infrastructure Index ETF  $41.34 $40.94 $41.30 $41.49 $41.24  0.98% Monday, September 13, 2021 3:40 PM
ZMSB BMO Global Multi-Sector Bond Fund $31.95 $31.95 No Data No Data No Data 0.00 Friday, September 10, 2021 2:39 PM
ZGSB BMO Global Strategic Bond Fund  $32.08 $32.07 $32.05 $32.11 $32.05  0.03% Monday, September 13, 2021 2:48 PM
ZGB BMO Government Bond Index ETF  $52.75 $52.70 $52.80 $52.80 $52.75  0.09% Monday, September 13, 2021 3:01 PM
ZGRO BMO Growth ETF  $39.18 $39.15 $39.42 $39.42 $39.15  0.08% Monday, September 13, 2021 3:19 PM
ZQB BMO High Quality Corporate Bond Index ETF  $30.29 $30.27 $30.29 $30.29 $30.29  0.07% Monday, September 13, 2021 3:25 PM
ZHY BMO High Yield US Corporate Bond Hedged to CAD Index ETF  $13.25 $13.24 $13.26 $13.26 $13.23  0.08% Monday, September 13, 2021 3:40 PM
ZJK BMO High Yield US Corporate Bond Index ETF  $19.45 $19.40 $19.48 $19.50 $19.45  0.26% Monday, September 13, 2021 3:00 PM
ZID BMO India Equity Index ETF  $40.80 $41.23 $40.90 $40.90 $40.79  -1.04% Monday, September 13, 2021 12:27 PM
ZDI BMO International Dividend ETF  $21.00 $20.85 $21.00 $21.00 $20.95  0.72% Monday, September 13, 2021 9:43 AM
ZDH BMO International Dividend Hedged to CAD ETF  $22.18 $22.10 $22.21 $22.21 $22.18  0.36% Monday, September 13, 2021 12:29 PM
ZJN BMO Junior Gas Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
ZJG BMO Junior Gold Index ETF  $64.40 $62.30 $62.41 $64.60 $62.41  3.37% Monday, September 13, 2021 1:07 PM
ZJO BMO Junior Oil Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
ZPR BMO Laddered Preferred Share Index ETF  $11.43 $11.44 $11.41 $11.44 $11.41  -0.09% Monday, September 13, 2021 3:41 PM
ZLC BMO Long Corporate Bond Index ETF  $18.93 $18.91 $18.97 $18.99 $18.93  0.11% Monday, September 13, 2021 2:33 PM
ZFL BMO Long Federal Bond Index ETF  $17.98 $17.93 $18.02 $18.04 $17.98  0.28% Monday, September 13, 2021 3:38 PM
ZPL BMO Long Provincial Bond Index ETF  $16.68 $16.63 $16.70 $16.71 $16.67  0.30% Monday, September 13, 2021 3:16 PM
ZLB BMO Low Volatility Canadian Equity ETF  $40.27 $40.32 $40.46 $40.48 $40.21  -0.12% Monday, September 13, 2021 3:40 PM
ZLE BMO Low Volatility Emerging Markets Equity ETF $20.85 $20.85 No Data No Data No Data 0.00 Friday, September 10, 2021 10:36 AM
ZLI BMO Low Volatility International Equity ETF  $26.18 $26.05 $26.16 $26.18 $26.16  0.50% Monday, September 13, 2021 3:15 PM
ZLD BMO Low Volatility International Equity Hedged to CAD ETF  $26.18 $26.15 $26.27 $26.27 $26.18  0.11% Monday, September 13, 2021 3:42 PM
ZLU BMO Low Volatility US Equity ETF  $43.17 $43.38 $43.44 $43.44 $43.11  -0.47% Monday, September 13, 2021 3:17 PM
ZLH BMO Low Volatility US Equity Hedged to CAD ETF  $31.02 $31.21 $31.19 $31.19 $31.02  -0.61% Monday, September 13, 2021 3:11 PM
ZCM BMO Mid Corporate Bond Index ETF  $17.15 $17.13 $17.16 $17.16 $17.15  0.12% Monday, September 13, 2021 3:26 PM
ZFM BMO Mid Federal Bond Index ETF  $16.75 $16.72 $16.76 $16.76 $16.75  0.18% Monday, September 13, 2021 3:38 PM
ZMP BMO Mid Provincial Bond Index ETF  $15.60 $15.59 $15.61 $15.62 $15.60  0.06% Monday, September 13, 2021 3:34 PM
ZMU BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF  $15.58 $15.55 $15.50 $15.59 $15.50  0.19% Monday, September 13, 2021 3:15 PM
ZIC BMO Mid-Term US IG Corporate Bond Index ETF  $19.53 $19.55 $19.53 $19.56 $19.52  -0.10% Monday, September 13, 2021 3:03 PM
ZMI BMO Monthly Income ETF  $17.05 $17.03 $17.01 $17.05 $17.01  0.12% Monday, September 13, 2021 2:58 PM
ZGQ BMO MSCI All Country World High Quality Index ETF  $52.44 $52.58 $52.88 $52.88 $52.44  -0.27% Monday, September 13, 2021 2:13 PM
ESGA BMO MSCI Canada ESG Leaders Index ETF  $56.49 $56.53 $56.88 $56.88 $56.49  -0.07% Monday, September 13, 2021 1:45 PM
ZVC BMO MSCI Canada Value Index ETF $23.25 $23.25 No Data No Data No Data 0.00 Thursday, September 9, 2021 11:05 AM
ESGE BMO MSCI EAFE ESG Leaders Index ETF  $43.28 $43.17 $43.21 $43.39 $43.05  0.26% Monday, September 13, 2021 3:57 PM
ZDM BMO MSCI EAFE Hedged to CAD Index ETF  $25.66 $25.51 $25.76 $25.76 $25.66  0.59% Monday, September 13, 2021 3:28 PM
ZEA BMO MSCI EAFE Index ETF  $21.96 $21.84 $22.05 $22.05 $21.93  0.55% Monday, September 13, 2021 3:42 PM
ZVI BMO MSCI EAFE Value Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
ZEM BMO MSCI Emerging Markets Index ETF  $24.19 $24.21 $24.25 $24.26 $24.14  -0.08% Monday, September 13, 2021 3:26 PM
ZEQ BMO MSCI Europe High Quality Hedged to CAD Index ETF  $29.59 $29.58 $29.77 $29.78 $29.59  0.03% Monday, September 13, 2021 3:41 PM
ESGG BMO MSCI Global ESG Leaders Index ETF  $4674.50 $4608.75 No Data No Data No Data  1.43% Tuesday, September 7, 2021 9:10 AM
ESGY BMO MSCI USA ESG Leaders Index ETF  $42.50 $42.77 $42.53 $42.53 $42.50  -0.63% Monday, September 13, 2021 3:02 PM
ZUQ BMO MSCI USA High Quality Index ETF  $59.18 $59.53 $59.49 $59.49 $58.98  -0.59% Monday, September 13, 2021 3:31 PM
ZVU BMO MSCI USA Value Index ETF  $26.46 $26.40 $26.53 $26.53 $26.46  0.23% Monday, September 13, 2021 2:54 PM
ZQQ BMO Nasdaq 100 Equity Hedged To CAD Index ETF  $111.74 $111.95 $112.74 $112.81 $111.36  -0.19% Monday, September 13, 2021 3:43 PM
ZNQ BMO Nasdaq 100 Equity Index ETF  $62.98 $63.30 $63.66 $63.66 $62.78  -0.51% Monday, September 13, 2021 3:25 PM
ZPAY BMO Premium Yield ETF  $31.23 $31.28 $31.30 $31.30 $31.18  -0.16% Monday, September 13, 2021 1:51 PM
ZRR BMO Real Return Bond Index ETF  $19.08 $19.00 $19.01 $19.08 $19.01  0.42% Monday, September 13, 2021 1:16 PM
ZUE BMO S&P 500 Hedged to CAD Index ETF  $64.14 $64.16 $64.68 $64.68 $63.97  -0.03% Monday, September 13, 2021 3:25 PM
ZSP BMO S&P 500 Index ETF  $62.10 $62.14 $62.79 $62.79 $61.92  -0.06% Monday, September 13, 2021 3:41 PM
ZMID BMO S&P US Mid Cap Index ETF  $37.01 $37.39 $37.01 $37.01 $37.01  -1.02% Monday, September 13, 2021 3:41 PM
ZSML BMO S&P US Small Cap Index ETF  $37.12 $37.53 $37.10 $37.14 $37.10  -1.09% Monday, September 13, 2021 3:01 PM
ZCN BMO S&P/TSX Capped Composite Index ETF  $27.88 $27.83 $28.00 $28.00 $27.83  0.18% Monday, September 13, 2021 3:40 PM
ZCS BMO Short Corporate Bond Index ETF $14.34 $14.34 $14.33 $14.35 $14.33 0.00 Monday, September 13, 2021 3:25 PM
ZFS BMO Short Federal Bond Index ETF $14.32 $14.32 $14.31 $14.32 $14.31 0.00 Monday, September 13, 2021 1:57 PM
ZPS BMO Short Provincial Bond Index ETF $13.16 $13.16 $13.15 $13.16 $13.15 0.00 Monday, September 13, 2021 3:32 PM
ZSB BMO Short-Term Bond Index ETF $50.61 $50.61 No Data No Data No Data 0.00 Tuesday, September 7, 2021 10:11 AM
ZSU BMO Short-Term US IG Corporate Bond Hedged to CAD Index ETF  $14.60 $14.63 $14.60 $14.60 $14.60  -0.21% Monday, September 13, 2021 3:14 PM
ZFC BMO SIA Focused Canadian Equity Fund  $40.14 $39.87 $40.15 $40.15 $40.14  0.68% Monday, September 13, 2021 11:21 AM
ZFN BMO SIA Focused North American Equity Fund  $39.62 $39.78 $39.59 $39.62 $39.59  -0.40% Monday, September 13, 2021 3:33 PM
ZZZD BMO Tactical Dividend ETF Fund  $28.71 $28.50 $28.50 $28.80 $28.50  0.74% Monday, September 13, 2021 2:49 PM
ZST BMO Ultra Short-Term Bond ETF $49.64 $49.64 $49.65 $49.65 $49.64 0.00 Monday, September 13, 2021 3:30 PM
ZUS.U BMO Ultra Short-Term US Bond ETF  $48.01 $48.02 $48.01 $48.01 $48.01  -0.02% Monday, September 13, 2021 3:33 PM
ZDY BMO US Dividend ETF  $35.06 $35.00 $35.00 $35.13 $35.00  0.17% Monday, September 13, 2021 10:55 AM
ZUD BMO US Dividend Hedged to CAD ETF  $26.75 $26.86 $26.75 $26.75 $26.75  -0.41% Monday, September 13, 2021 9:30 AM
ZWH BMO US High Dividend Covered Call ETF  $22.34 $22.26 $22.31 $22.40 $22.28  0.36% Monday, September 13, 2021 3:32 PM
ZWS BMO US High Dividend Covered Call Hedged to CAD ETF  $21.37 $21.44 $21.50 $21.50 $21.37  -0.33% Monday, September 13, 2021 2:13 PM
ZHP BMO US Preferred Share Hedged to CAD Index ETF  $24.77 $24.78 $24.90 $24.90 $24.77  -0.04% Monday, September 13, 2021 11:35 AM
ZUP BMO US Preferred Share Index ETF  $25.25 $25.26 $25.23 $25.26 $25.19  -0.04% Monday, September 13, 2021 2:47 PM
ZPW BMO US Put Write ETF  $16.05 $16.00 $16.09 $16.09 $16.05  0.31% Monday, September 13, 2021 10:34 AM
ZPH BMO US Put Write Hedged to CAD ETF  $16.84 $16.86 $16.88 $16.88 $16.82  -0.12% Monday, September 13, 2021 12:32 PM
WOMN BMO Women in Leadership Fund  $34.03 $34.09 $34.42 $34.42 $34.03  -0.17% Monday, September 13, 2021 11:19 AM
GBT BMTC Group Inc.  $27.30 $28.11 $28.01 $28.14 $27.01  -2.90% Monday, September 13, 2021 3:58 PM
BKX BNK Petroleum Inc.  $127.27 $125.03 $126.28 $127.57 $125.82  1.79% Monday, September 13, 2021 3:58 PM
BSC BNS Split Corp. II  $60.00 $61.00 $60.00 $60.00 $60.00  -1.64% Monday, September 13, 2021 4:30 PM
BEI.UN Boardwalk Real Estate Investment Trust  $48.07 $47.72 $47.71 $48.20 $47.59  0.73% Monday, September 13, 2021 3:43 PM
BBD.A Bombardier Inc.  $2.02 $2.00 $2.04 $2.04 $1.98  1.00% Monday, September 13, 2021 3:42 PM
BNP Bonavista Energy Corporation  $54.00 $52.68 $53.35 $54.00 $53.28  2.51% Monday, September 13, 2021 5:26 PM
BNE Bonterra Energy Corp.  $29.11 $28.73 $28.88 $29.11 $28.88  1.32% Monday, September 13, 2021 1:34 PM
BLX Boralex Inc.  $16.62 $16.47 $16.51 $16.69 $16.47  0.91% Monday, September 13, 2021 3:57 PM
BPF.UN Boston Pizza Royalties Income Fund  $13.88 $13.74 $13.74 $14.00 $13.65  1.02% Monday, September 13, 2021 3:35 PM
BYD Boyd Group Services Inc.  $58.49 $59.25 $59.93 $60.19 $57.78  -1.28% Monday, September 13, 2021 3:58 PM
BOY Boyuan Construction Group, Inc.  $960.58 $967.00 $943.00 $974.50 $943.00  -0.66% Monday, September 13, 2021 4:38 PM
BBL.A Brampton Brick Limited $#N/A $#N/A No Data No Data No Data No Data No Data
HBL.UN Brand Leaders Income Fund $13.10 $13.10 $13.00 $13.10 $13.00 0.00 Monday, September 13, 2021 2:47 PM
BRY Bri-Chem Corp.  $6.32 $5.84 $5.96 $6.34 $5.92  8.22% Monday, September 13, 2021 3:58 PM
BRE Bridgemarq Real Estate Services Inc.  $16.55 $16.73 $16.77 $16.77 $16.55  -1.08% Monday, September 13, 2021 3:40 PM
BGC Bristol Gate Concentrated Canadian Equity ETF $27.22 $27.22 No Data No Data No Data 0.00 Friday, September 10, 2021 12:29 PM
EDGF Brompton European Dividend Growth ETF $11.74 $11.74 $11.74 $11.74 $11.74 0.00 Monday, September 13, 2021 11:15 AM
BPRF Brompton Flaherty & Crumrine Investment Grade Preferred ETF $27.20 $27.20 $27.16 $27.20 $27.16 0.00 Monday, September 13, 2021 2:04 PM
BDIV Brompton Global Dividend Growth ETF $21.82 $21.82 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:30 PM
HIG Brompton Global Healthcare Income & Growth ETF  $70.15 $68.94 $69.71 $70.48 $69.24  1.76% Monday, September 13, 2021 3:58 PM
LCS Brompton Lifeco Split Corp.  $6.55 $6.52 $6.64 $6.64 $6.55  0.46% Monday, September 13, 2021 2:45 PM
BFIN Brompton North American Financials Dividend ETF  $11.41 $11.12 $11.23 $11.42 $11.21  2.61% Monday, September 13, 2021 3:58 PM
OSP Brompton Oil Split Corp.  $1.06 $1.22 $1.20 $1.20 $1.06  -13.11% Monday, September 13, 2021 3:35 PM
SBC Brompton Split Banc Corp.  $14.79 $14.78 $14.87 $14.87 $14.79  0.07% Monday, September 13, 2021 2:32 PM
TLF Brompton Tech Leaders Income ETF  $21.54 $21.82 $21.70 $21.70 $21.54  -1.28% Monday, September 13, 2021 12:08 PM
BAM.A Brookfield Asset Management Inc.  $70.61 $69.88 $70.13 $70.78 $70.07  1.04% Monday, September 13, 2021 3:43 PM
BBU.UN Brookfield Business Partners L.P.  $53.64 $53.78 $54.37 $54.37 $53.35  -0.26% Monday, September 13, 2021 3:41 PM
BGI.UN Brookfield Global Infrastructure Securities Income Fund  $7.70 $7.69 $7.68 $7.70 $7.61  0.13% Monday, September 13, 2021 3:17 PM
BPY.UN Brookfield Property Partners L.P. $#N/A $#N/A No Data No Data No Data No Data No Data
BSO.UN Brookfield Select Opportunities Income Fund  $6.49 $6.44 $6.50 $6.50 $6.45  0.78% Monday, September 13, 2021 3:35 PM
DOO BRP Inc.  $43.63 $43.26 $43.71 $43.71 $43.63  0.87% Monday, September 13, 2021 3:10 PM
HOM.U BSR Real Estate Investment Trust  $15.64 $15.50 $15.53 $15.66 $14.70  0.90% Monday, September 13, 2021 3:39 PM
BTB.DB.F BTB Real Estate Investment Trust $#N/A $#N/A No Data No Data No Data No Data No Data
BUI Buhler Industries Inc.  $26.72 $26.75 $26.97 $27.12 $26.59  -0.13% Monday, September 13, 2021 3:43 PM
BU Burcon Nutrascience Corporation  $2.95 $2.93 $2.91 $2.95 $2.82  0.68% Monday, September 13, 2021 3:43 PM
CAE CAE Inc.  $30.58 $30.31 $30.53 $30.98 $30.32  0.87% Monday, September 13, 2021 3:58 PM
CWL Caldwell Partners International Inc. (The)  $1.99 $2.01 $1.98 $1.99 $1.98  -1.00% Monday, September 13, 2021 10:12 AM
CAL Caledonia Mining Corporation Plc  $22.20 $22.64 $22.79 $22.82 $21.83  -1.94% Monday, September 13, 2021 3:58 PM
CFW Calfrac Well Services Ltd.  $3.24 $3.20 $3.19 $3.31 $3.18  1.25% Monday, September 13, 2021 3:29 PM
CGY Calian Group Ltd.  $64.04 $64.00 $64.00 $64.20 $63.59  0.06% Monday, September 13, 2021 3:39 PM
CXB Calibre Mining Corp.  $1.56 $1.50 $1.51 $1.58 $1.49  4.00% Monday, September 13, 2021 3:41 PM
CCO Cameco Corporation  $2.45 $2.39 $2.41 $2.56 $2.39  2.51% Monday, September 13, 2021 3:58 PM
CF Canaccord Genuity Group Inc.  $46.42 $45.64 $46.00 $46.55 $45.52  1.71% Monday, September 13, 2021 3:58 PM
CNE Canacol Energy Ltd.  $188.90 $191.00 $187.50 $190.30 $185.70  -1.10% Monday, September 13, 2021 4:35 PM
GOOS Canada Goose Holdings Inc.  $38.43 $39.63 $39.96 $39.99 $38.25  -3.03% Monday, September 13, 2021 3:58 PM
CAR.UN Canadian Apartment Properties Real Estate Investment Trust  $60.94 $61.30 $61.49 $61.55 $60.85  -0.59% Monday, September 13, 2021 3:43 PM
BK Canadian Banc Corp.  $52.23 $51.91 $52.29 $52.60 $51.82  0.61% Monday, September 13, 2021 3:58 PM
CCX Canadian Crude Oil Index ETF  $6.25 $6.42 $6.24 $6.35 $5.88  -2.65% Monday, September 13, 2021 4:10 PM
CGI Canadian General Investments, Limited  $2310.00 $2300.00 $2330.00 $2330.00 $2261.98  0.43% Monday, September 13, 2021 6:29 PM
CIQ.UN Canadian High Income Equity Fund $7.82 $7.82 No Data No Data No Data 0.00 Thursday, September 9, 2021 2:19 PM
CM Canadian Imperial Bank Of Commerce  $116.07 $115.39 $115.88 $116.57 $115.49  0.59% Monday, September 13, 2021 3:57 PM
LFE Canadian Life Companies Split Corp.  $3.93 $3.94 $3.95 $3.96 $3.93  -0.25% Monday, September 13, 2021 1:47 PM
CNR Canadian National Railway Company  $16.20 $16.44 $16.59 $16.64 $15.96  -1.46% Monday, September 13, 2021 3:58 PM
CNQ Canadian Natural Resources Limited  $34.69 $33.44 $34.09 $34.80 $34.00  3.74% Monday, September 13, 2021 3:58 PM
CP Canadian Pacific Railway Limited  $68.58 $68.54 $68.79 $69.86 $67.91  0.05% Monday, September 13, 2021 3:58 PM
CTC Canadian Tire Corporation, Limited  $269.36 $269.46 $250.50 $270.00 $250.50  -0.04% Monday, September 13, 2021 2:30 PM
UTE.UN Canadian Utilities & Telecom Income Fund $#N/A $#N/A No Data No Data No Data No Data No Data
CU Canadian Utilities Limited  $35.06 $34.99 $35.03 $35.31 $34.98  0.20% Monday, September 13, 2021 3:43 PM
CWB Canadian Western Bank  $87.06 $87.09 $87.13 $87.34 $86.41  -0.03% Monday, September 13, 2021 3:57 PM
CCM Canarc Resource Corp.  $2.78 $2.99 $2.85 $3.04 $2.59  -7.02% Monday, September 13, 2021 3:57 PM
DNT Candente Copper Corp. $0.14 $0.14 $0.13 $0.14 $0.13 0.00 Monday, September 13, 2021 1:39 PM
CFP Canfor Corporation  $27.47 $28.15 $28.36 $28.60 $27.26  -2.42% Monday, September 13, 2021 3:43 PM
CFX Canfor Pulp Products Inc.  $46.97 $46.30 $46.90 $47.04 $46.05  1.45% Monday, September 13, 2021 3:58 PM
ICE Canlan Ice Sports Corp.  $118.44 $118.84 $119.67 $120.60 $117.32  -0.34% Monday, September 13, 2021 3:58 PM
TRST CannTrust Holdings Inc.  $31.38 $31.57 $31.71 $31.71 $31.07  -0.60% Monday, September 13, 2021 3:57 PM
WEED Canopy Growth Corporation  $19.06 $19.12 $19.20 $19.45 $18.70  -0.31% Monday, September 13, 2021 3:43 PM
RIV Canopy Rivers Inc.  $18.08 $18.16 $18.34 $18.43 $18.05  -0.44% Monday, September 13, 2021 3:47 PM
PBY.UN Canso Credit Income Fund  $14.67 $14.40 $14.67 $14.67 $14.30  1.88% Monday, September 13, 2021 3:39 PM
CWX CanWel Building Materials Group Ltd. $0.20 $0.20 $0.21 $0.21 $0.20 0.00 Monday, September 13, 2021 2:49 PM
CPX Capital Power Corporation  $6.17 $6.15 $6.15 $6.40 $6.13  0.39% Monday, September 13, 2021 4:30 PM
CS Capstone Mining Corp.  $10.62 $10.43 $10.52 $10.66 $10.49  1.77% Monday, September 13, 2021 3:58 PM
CJ Cardinal Energy Ltd.  $3.62 $3.36 $3.42 $3.63 $3.42  7.74% Monday, September 13, 2021 3:43 PM
CDV Cardinal Resources Limited $#N/A $#N/A No Data No Data No Data No Data No Data
CRDL Cardiol Therapeutics Inc.  $3.66 $4.06 $4.10 $4.10 $3.61  -9.98% Monday, September 13, 2021 3:58 PM
CJT Cargojet Inc.  $198.82 $201.82 $203.35 $205.39 $196.06  -1.49% Monday, September 13, 2021 3:40 PM
CUP.U Caribbean Utilities Company, Ltd.  $14.73 $14.76 $14.76 $14.76 $14.73  -0.20% Monday, September 13, 2021 11:04 AM
CAS Cascades Inc.  $9.90 $9.92 $9.87 $9.90 $9.87  -0.20% Monday, September 13, 2021 3:41 PM
CET Cathedral Energy Services Ltd.  $42.75 $42.50 $42.56 $42.84 $42.40  0.59% Monday, September 13, 2021 3:57 PM
CCL.A CCL Industries Inc. $73.18 $73.18 No Data No Data No Data 0.00 Friday, September 10, 2021 1:01 PM
CLS Celestica Inc.  $8.74 $8.75 $8.81 $8.81 $8.64  -0.06% Monday, September 13, 2021 3:56 PM
CVE Cenovus Energy Inc.  $8.82 $8.37 $8.54 $8.84 $8.51  5.44% Monday, September 13, 2021 3:58 PM
CEE Centamin plc  $28.68 $28.47 $28.51 $28.87 $28.51  0.74% Monday, September 13, 2021 3:37 PM
CG Centerra Gold Inc.  $49.32 $48.81 $51.13 $51.13 $48.89  1.03% Monday, September 13, 2021 3:58 PM
CHH Centric Health Corporation  $120.12 $119.27 $120.42 $121.10 $119.27  0.71% Monday, September 13, 2021 3:58 PM
CNT Century Global Commodities Corporation  $0.22 $0.21 $0.22 $0.22 $0.22  4.76% Monday, September 13, 2021 2:45 PM
CQE Cequence Energy Ltd.  $3.77 $3.80 $3.82 $3.82 $3.74  -0.79% Monday, September 13, 2021 4:10 PM
CRP Ceres Global Ag Corp.  $4.60 $4.73 $4.70 $4.70 $4.42  -2.75% Monday, September 13, 2021 1:20 PM
CDAY Ceridian HCM Holding Inc.  $109.76 $109.85 $110.06 $110.72 $108.70  -0.08% Monday, September 13, 2021 3:58 PM
CERV Cervus Equipment Corporation  $19.38 $19.35 $19.36 $19.38 $19.33  0.16% Monday, September 13, 2021 3:41 PM
CEU CES Energy Solutions Corp.  $1.51 $1.47 $1.48 $1.53 $1.48  2.72% Monday, September 13, 2021 3:43 PM
GIB.A CGI Inc.  $115.22 $115.36 $115.73 $116.00 $114.79  -0.12% Monday, September 13, 2021 3:43 PM
CIA Champion Iron Limited  $5.73 $5.70 $5.74 $5.81 $5.71  0.61% Monday, September 13, 2021 3:56 PM
CWEB Charlotte's Web Holdings, Inc.  $22.66 $23.52 $23.22 $23.22 $22.14  -3.66% Monday, September 13, 2021 3:58 PM
CSH.UN Chartwell Retirement Residences  $12.72 $12.69 $12.73 $12.79 $12.65  0.24% Monday, September 13, 2021 3:41 PM
CHW Chesswood Group Limited  $10.37 $10.40 $10.47 $10.52 $10.36  -0.29% Monday, September 13, 2021 3:58 PM
CGG China Gold International Resources Corp. Ltd.  $4.13 $3.96 $4.08 $4.19 $4.06  4.29% Monday, September 13, 2021 3:42 PM
CKE Chinook Energy Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
CHP.UN Choice Properties Real Estate Investment Trust  $14.90 $14.91 $15.00 $15.03 $14.86  -0.10% Monday, September 13, 2021 3:43 PM
CHR Chorus Aviation Inc.  $3.94 $3.92 $3.96 $4.01 $3.91  0.51% Monday, September 13, 2021 3:43 PM
CIX CI Financial Corp.  $21.60 $21.70 $21.29 $22.22 $21.29  -0.46% Monday, September 13, 2021 3:41 PM
BXF CI First Asset 1-5 Year Laddered Government Strip Bond Index ETF $10.52 $10.52 $10.52 $10.52 $10.52 0.00 Monday, September 13, 2021 11:42 AM
FDV CI First Asset Active Canadian Dividend ETF $11.86 $11.86 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:19 PM
FAO CI First Asset Active Credit ETF $8.65 $8.65 No Data No Data No Data 0.00 Friday, September 10, 2021 2:45 PM
FAI CI First Asset Active Utility & Infrastructure ETF  $13.94 $13.90 $13.94 $13.97 $13.94  0.29% Monday, September 13, 2021 3:12 PM
FBE CI First Asset Canadian Buyback Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
CXF CI First Asset Canadian Convertible Bond ETF  $10.29 $10.31 $10.30 $10.30 $10.29  -0.19% Monday, September 13, 2021 3:43 PM
RIT CI First Asset Canadian REIT ETF  $20.32 $20.25 $20.33 $20.39 $20.23  0.35% Monday, September 13, 2021 3:42 PM
CIC CI First Asset CanBanc Income Class ETF  $132.00 $135.00 $132.00 $132.00 $132.00  -2.22% Monday, September 13, 2021 4:30 PM
CSY CI First Asset Core Canadian Equity Income Class ETF $23.87 $23.87 No Data No Data No Data 0.00 Wednesday, August 4, 2021 9:30 AM
NXF CI First Asset Energy Giants Covered Call ETF  $4.50 $4.40 $4.47 $4.51 $4.47  2.27% Monday, September 13, 2021 3:40 PM
FGO CI First Asset Enhanced Government Bond ETF  $11.09 $11.08 $11.09 $11.09 $11.09  0.09% Monday, September 13, 2021 2:13 PM
FSB CI First Asset Enhanced Short Duration Bond ETF $9.98 $9.98 $9.97 $9.99 $9.97 0.00 Monday, September 13, 2021 3:37 PM
FHB CI First Asset European Bank ETF  $26.76 $26.62 $26.80 $26.97 $26.60  0.53% Monday, September 13, 2021 3:58 PM
CGAA CI First Asset Global Asset Allocation ETF $25.01 $25.01 No Data No Data No Data 0.00 Friday, September 10, 2021 12:06 PM
FSF CI First Asset Global Financial Sector ETF  $24.14 $24.04 $24.14 $24.14 $24.14  0.42% Monday, September 13, 2021 12:11 PM
CGXF CI First Asset Gold+ Giants Covered Call ETF  $11.42 $11.25 $11.29 $11.48 $11.23  1.51% Monday, September 13, 2021 3:40 PM
FHI CI First Asset Health Care Giants Covered Call ETF  $31.87 $31.57 $31.88 $32.20 $31.66  0.95% Monday, September 13, 2021 3:58 PM
CSAV CI First Asset High Interest Savings ETF  $50.01 $50.02 $50.01 $50.01 $50.01  -0.01% Monday, September 13, 2021 9:30 AM
FIG CI First Asset Investment Grade Bond ETF  $11.09 $11.08 $11.11 $11.11 $11.09  0.09% Monday, September 13, 2021 3:03 PM
FLB CI First Asset Long Duration Fixed Income ETF  $5.70 $5.78 $5.70 $5.70 $5.70  -1.25% Monday, September 13, 2021 8:04 AM
DXM CI First Asset Morningstar Canada Dividend Target 30 Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
WXM CI First Asset Morningstar Canada Momentum Index ETF  $24.34 $24.39 $24.41 $24.41 $24.34  -0.20% Monday, September 13, 2021 2:42 PM
FXM CI First Asset Morningstar Canada Value Index ETF  $19.75 $19.68 $19.72 $19.75 $19.72  0.36% Monday, September 13, 2021 3:34 PM
ZXM CI First Asset Morningstar International Momentum Index ETF $43.69 $43.69 No Data No Data No Data 0.00 Friday, September 10, 2021 9:46 AM
VXM CI First Asset Morningstar International Value Index ETF $25.24 $25.24 No Data No Data No Data 0.00 Friday, September 10, 2021 9:36 AM
QXM CI First Asset Morningstar National Bank Quebec Index ETF  $28.05 $28.18 $28.21 $28.21 $28.05  -0.46% Monday, September 13, 2021 3:33 PM
UXM CI First Asset Morningstar US Dividend Target 50 Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
YXM CI First Asset Morningstar US Momentum Index ETF  $19.68 $20.37 $19.68 $19.68 $19.68  -3.39% Monday, September 13, 2021 9:48 AM
XXM CI First Asset Morningstar US Value Index ETF $12.16 $12.16 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:01 PM
RWC CI First Asset MSCI Canada Low Risk Weighted ETF  $13.99 $14.13 $13.99 $13.99 $13.99  -0.99% Monday, September 13, 2021 2:53 PM
FQC CI First Asset MSCI Canada Quality Index Class ETF  $29.89 $29.91 $29.89 $29.89 $29.89  -0.07% Monday, September 13, 2021 9:30 AM
RWE CI First Asset MSCI Europe Low Risk Weighted ETF  $31.46 $31.45 $31.47 $31.49 $31.46  0.03% Monday, September 13, 2021 12:45 PM
RWX CI First Asset MSCI International Low Risk Weighted ETF  $37.65 $37.48 $37.55 $37.68 $37.49  0.45% Monday, September 13, 2021 3:50 PM
RWU CI First Asset MSCI USA Low Risk Weighted ETF  $20.68 $20.67 $20.68 $20.68 $20.68  0.05% Monday, September 13, 2021 9:51 AM
RWW CI First Asset MSCI World Low Risk Weighted ETF $33.18 $33.18 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:05 AM
FPR CI First Asset Preferred Share ETF $23.98 $23.98 No Data No Data No Data 0.00 Friday, September 10, 2021 11:37 AM
FGB CI First Asset Short Term Government Bond Index Class ETF  $4.04 $4.03 $4.04 $4.06 $4.04  0.34% Monday, September 13, 2021 3:03 PM
TXF CI First Asset Tech Giants Covered Call ETF  $22.42 $22.47 $22.66 $22.66 $22.35  -0.22% Monday, September 13, 2021 3:37 PM
FLI CI First Asset U.S. & Canada Lifeco Income ETF  $10.17 $10.14 $10.16 $10.26 $10.16  0.30% Monday, September 13, 2021 3:05 PM
FBU CI First Asset U.S. Buyback Index ETF  $7.04 $7.01 $6.97 $7.05 $6.94  0.43% Monday, September 13, 2021 4:10 PM
SID CI First Asset U.S. TrendLeaders Index ETF $6.41 $6.41 $6.56 $6.56 $6.39  -0.08% Monday, September 13, 2021 3:58 PM
CHNA.B CI ICBCCS S&P China 500 Index ETF $31.82 $31.82 No Data No Data No Data 0.00 Friday, September 10, 2021 2:09 PM
CRED CI Lawrence Park Alternative Investment Grade Credit ETF  $20.28 $20.23 $20.28 $20.28 $20.28  0.25% Monday, September 13, 2021 9:59 AM
CMAR CI Marret Alternative Absolute Return Bond ETF  $20.71 $20.70 $20.71 $20.71 $20.71  0.05% Monday, September 13, 2021 3:14 PM
CMAG CI Munro Alternative Global Growth ETF  $29.07 $29.36 $29.25 $29.25 $29.04  -0.99% Monday, September 13, 2021 2:50 PM
ONEQ CI ONE Global Equity ETF  $58.71 $58.82 $59.00 $59.16 $58.43  -0.19% Monday, September 13, 2021 3:57 PM
ONEB CI ONE North American Core Plus Bond ETF  $51.67 $51.65 $51.67 $51.67 $51.67  0.04% Monday, September 13, 2021 2:23 PM
DGRC CI WisdomTree Canada Quality Dividend Growth Index ETF  $34.45 $34.39 $34.33 $34.47 $34.33  0.17% Monday, September 13, 2021 2:38 PM
EMV.B CI WisdomTree Emerging Markets Dividend Index ETF $29.52 $29.52 No Data No Data No Data 0.00 Friday, September 10, 2021 3:37 PM
EHE CI WisdomTree Europe Hedged Equity Index ETF $29.89 $29.89 No Data No Data No Data 0.00 Wednesday, September 8, 2021 10:36 AM
IQD CI WisdomTree International Quality Dividend Growth Index ETF  $33.44 $33.41 $33.44 $33.44 $33.44  0.09% Monday, September 13, 2021 3:09 PM
DQI CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF  $31.73 $31.76 $31.73 $31.73 $31.73  -0.09% Monday, September 13, 2021 2:35 PM
JAPN CI WisdomTree Japan Equity Index ETF $27.73 $27.73 No Data No Data No Data 0.00 Friday, September 3, 2021 10:13 AM
UMI CI WisdomTree U.S. MidCap Dividend Index ETF  $28.61 $28.22 $28.35 $28.79 $28.35  1.38% Monday, September 13, 2021 3:53 PM
DGR CI WisdomTree U.S. Quality Dividend Growth Index ETF  $36.08 $36.68 $36.22 $36.22 $36.05  -1.64% Monday, September 13, 2021 3:09 PM
DQD CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF  $35.69 $36.00 $35.66 $35.69 $35.66  -0.86% Monday, September 13, 2021 3:19 PM
CAGG CI Yield Enhanced Canada Aggregate Bond Index ETF $50.88 $50.88 No Data No Data No Data 0.00 Friday, September 10, 2021 11:27 AM
CAGS CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF $49.35 $49.35 No Data No Data No Data 0.00 Thursday, September 2, 2021 2:01 PM
CACB CIBC Active Investment Grade Corporate Bond ETF  $21.87 $21.85 $21.87 $21.87 $21.87  0.09% Monday, September 13, 2021 1:13 PM
CAFR CIBC Active Investment Grade Floating Rate Bond ETF $19.82 $19.82 $19.82 $19.82 $19.82 0.00 Monday, September 13, 2021 2:15 PM
CFLX CIBC Flexible Yield ETF (CAD-Hedged)  $19.83 $19.84 $19.80 $19.83 $19.80  -0.05% Monday, September 13, 2021 3:16 PM
CMCE CIBC Multifactor Canadian Equity ETF $22.61 $22.61 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:06 PM
CMUE CIBC Multifactor U.S. Equity ET $27.85 $27.85 No Data No Data No Data 0.00 Thursday, September 9, 2021 3:30 PM
MBA CIBT Education Group Inc. $0.66 $0.66 $0.65 $0.66 $0.65 0.00 Monday, September 13, 2021 1:55 PM
CGX Cineplex Inc.  $13.66 $12.86 $12.95 $13.80 $12.76  6.22% Monday, September 13, 2021 3:43 PM
CPH Cipher Pharmaceuticals Inc. $243.75 $243.75 $0.00 $0.00 $0.00 0.00 Friday, August 20, 2021 10:00 AM
CTF.UN Citadel Income Fund $3.77 $3.77 $3.56 $3.77 $3.56 0.00 Monday, September 13, 2021 1:25 PM
CVG Clairvest Group Inc. $57.60 $57.60 No Data No Data No Data 0.00 Thursday, September 9, 2021 12:23 PM
CKI Clarke Inc.  $8.89 $8.70 $8.89 $8.89 $8.89  2.18% Monday, September 13, 2021 10:43 AM
CLQ Clean TeQ Holdings Limited $#N/A $#N/A No Data No Data No Data No Data No Data
CSM ClearStream Energy Services Inc. $0.07 $0.07 $0.07 $0.07 $0.07 0.00 Monday, September 13, 2021 2:56 PM
CLR Clearwater Seafoods Incorporated  $39.98 $38.59 $39.25 $40.73 $39.11  3.60% Monday, September 13, 2021 3:58 PM
CNU CNOOC Limited  $118.00 $121.00 $118.00 $118.00 $118.00  -2.48% Monday, September 13, 2021 9:30 AM
CCA Cogeco Communications Inc.  $114.77 $114.89 $115.60 $115.60 $114.17  -0.10% Monday, September 13, 2021 3:43 PM
CGO Cogeco Inc.  $16.55 $16.56 $16.74 $17.22 $16.18  -0.06% Monday, September 13, 2021 3:55 PM
GCL Colabor Group Inc.  $56.00 $53.75 $54.99 $58.00 $54.99  4.19% Monday, September 13, 2021 5:15 PM
CIGI Colliers International Group Inc.  $133.13 $132.12 $132.66 $133.70 $131.08  0.76% Monday, September 13, 2021 3:58 PM
CGT Columbus Gold Corp.  $5060.00 $5050.00 $5068.00 $5070.00 $5040.00  0.20% Monday, September 13, 2021 4:35 PM
CUF.UN Cominar Real Estate Investment Trust  $10.43 $10.32 $10.40 $10.51 $10.25  1.07% Monday, September 13, 2021 3:43 PM
YCM Commerce Split Corp.  $4.99 $5.05 $4.99 $4.99 $4.99  -1.19% Monday, September 13, 2021 3:15 PM
CMG Computer Modelling Group Ltd.  $1865.92 $1901.03 $1900.85 $1902.90 $1852.14  -1.85% Monday, September 13, 2021 3:58 PM
COG Condor Gold plc  $18.95 $18.32 $18.60 $19.28 $18.60  3.44% Monday, September 13, 2021 3:58 PM
CPI Condor Petroleum Inc.  $27.48 $27.44 $27.54 $27.54 $27.48  0.15% Monday, September 13, 2021 2:26 PM
CFF Conifex Timber Inc.  $1.98 $1.87 $1.87 $1.98 $1.87  5.88% Monday, September 13, 2021 3:29 PM
CSU Constellation Software Inc.  $29.15 $32.00 $31.64 $32.92 $28.91  -8.91% Monday, September 13, 2021 3:32 PM
CMMC Copper Mountain Mining Corporation  $3.19 $3.29 $3.34 $3.34 $3.12  -3.04% Monday, September 13, 2021 3:41 PM
CSW.A Corby Spirit and Wine Limited  $18.55 $18.67 $18.57 $18.66 $18.48  -0.64% Monday, September 13, 2021 3:24 PM
CDD.UN Core Canadian Dividend Trust $#N/A $#N/A No Data No Data No Data No Data No Data
COP Coro Mining Corp.  $57.56 $55.73 $56.57 $58.08 $56.57  3.28% Monday, September 13, 2021 3:58 PM
CORV Correvio Pharma Corp. $#N/A $#N/A No Data No Data No Data No Data No Data
CJR.B Corus Entertainment Inc.  $5.96 $6.00 $6.01 $6.04 $5.94  -0.67% Monday, September 13, 2021 3:43 PM
KOR Corvus Gold Inc.  $3.17 $3.13 $3.17 $3.20 $3.15  1.20% Monday, September 13, 2021 3:58 PM
PMTS CPI Card Group Inc.  $36.93 $35.12 $34.53 $36.95 $30.58  5.15% Monday, September 13, 2021 3:55 PM
CPG Crescent Point Energy Corp.  $3.89 $3.40 $3.50 $3.93 $3.50  14.26% Monday, September 13, 2021 3:58 PM
CTX Crescita Therapeutics Inc.  $0.73 $0.72 $0.70 $0.74 $0.70  1.39% Monday, September 13, 2021 3:25 PM
CR Crew Energy Inc.  $1.94 $1.90 $1.93 $1.98 $1.93  2.11% Monday, September 13, 2021 3:41 PM
CRH CRH Medical Corporation  $51.94 $51.32 $52.04 $52.31 $51.55  1.21% Monday, September 13, 2021 3:57 PM
CRR.UN Crombie Real Estate Investment Trust  $18.27 $18.08 $18.36 $18.36 $18.12  1.05% Monday, September 13, 2021 3:40 PM
CRON Cronos Group Inc.  $6.06 $6.13 $6.19 $6.21 $6.01  -1.14% Monday, September 13, 2021 3:58 PM
CRWN Crown Capital Partners Inc.  $32.40 $33.20 $32.40 $32.40 $32.40  -2.41% Monday, September 13, 2021 4:30 PM
CRT.UN CT Real Estate Investment Trust  $17.63 $17.57 $17.70 $17.70 $17.57  0.34% Monday, September 13, 2021 3:42 PM
CXI Currency Exchange International, Corp. $12.89 $12.89 No Data No Data No Data 0.00 Tuesday, September 7, 2021 3:37 PM
CYB Cymbria Corporation  $27.82 $27.88 $27.91 $27.95 $27.82  -0.21% Monday, September 13, 2021 2:51 PM
DBO D-Box Technologies Inc.  $12.88 $12.71 $12.87 $12.94 $12.81  1.34% Monday, September 13, 2021 3:57 PM
DCM Data Communications Management Corp.  $0.98 $1.00 $0.98 $1.01 $0.98  -2.00% Monday, September 13, 2021 3:15 PM
DEE Delphi Energy Corp. $9.90 $9.90 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:17 AM
DN Delta 9 Cannabis Inc. $0.41 $0.41 $0.41 $0.42 $0.41 0.00 Monday, September 13, 2021 1:29 PM
DML Denison Mines Corp.  $2.07 $1.99 $2.11 $2.19 $2.04  3.77% Monday, September 13, 2021 3:42 PM
DSG Descartes Systems Group Inc. (The)  $22.00 $24.00 No Data No Data No Data  -8.33% Thursday, September 9, 2021 8:06 AM
DCC Desjardins 1-5 year Laddered Canadian Corporate Bond Index ETF  $6224.00 $6156.00 $6164.00 $6258.00 $6164.00  1.10% Monday, September 13, 2021 4:35 PM
DCG Desjardins 1-5 year Laddered Canadian Government Bond Index ETF  $19.15 $19.12 $19.15 $19.15 $19.15  0.16% Monday, September 13, 2021 2:04 PM
DANC Desjardins Alt Long/Short Equity Market Neutral ETF  $21.73 $21.76 $21.82 $21.82 $21.73  -0.14% Monday, September 13, 2021 3:23 PM
DFC Desjardins Canada Multifactor-Controlled Volatility ETF $#N/A $#N/A No Data No Data No Data No Data No Data
DCP Desjardins Canadian Preferred Share Index ETF  $27.77 $27.43 $27.52 $28.64 $27.52  1.24% Monday, September 13, 2021 3:58 PM
DCS Desjardins Canadian Short Term Bond Index ETF $19.53 $19.53 No Data No Data No Data 0.00 Monday, August 23, 2021 10:18 AM
DCU Desjardins Canadian Universe Bond Index ETF $20.27 $20.27 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:08 AM
DFD Desjardins Developed ex-USA ex-Canada Multifactor-Controlled Volatility ETF $#N/A $#N/A No Data No Data No Data No Data No Data
DFE Desjardins Emerging Markets Multifactor-Controlled Volatility ETF  $76.83 $76.97 $77.01 $77.01 $76.66  -0.18% Monday, September 13, 2021 3:53 PM
DRCU Desjardins RI Active Canadian Bond - Low CO2 ETF $21.30 $21.30 No Data No Data No Data 0.00 Friday, September 10, 2021 1:04 PM
DRMC Desjardins RI Canada - Low CO2 Index ETF  $26.56 $26.69 $26.62 $26.62 $26.56  -0.49% Monday, September 13, 2021 3:00 PM
DRFC Desjardins RI Canada Multifactor - Low CO2 ETF $23.03 $23.03 No Data No Data No Data 0.00 Friday, September 10, 2021 2:32 PM
DRFD Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF $22.56 $22.56 No Data No Data No Data 0.00 Friday, September 10, 2021 12:20 PM
DRFE Desjardins RI Emerging Markets Multifactor - Low CO2 ETF  $21.42 $21.26 $21.42 $21.42 $21.42  0.75% Monday, September 13, 2021 9:30 AM
DRFG Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF  $25.52 $25.49 $25.57 $25.57 $25.52  0.12% Monday, September 13, 2021 2:39 PM
DRMU Desjardins RI USA - Low CO2 Index ETF  $31.00 $31.29 $31.11 $31.11 $31.00  -0.93% Monday, September 13, 2021 12:02 PM
DRFU Desjardins RI USA Multifactor - Low CO2 ETF $27.67 $27.67 No Data No Data No Data 0.00 Monday, August 30, 2021 2:38 PM
DFU Desjardins USA Multifactor-Controlled Volatility ETF $#N/A $#N/A No Data No Data No Data No Data No Data
MDC.UN Digital Consumer Dividend Fund $13.51 $13.51 No Data No Data No Data 0.00 Friday, September 10, 2021 3:04 PM
DRT DIRTT Environmental Solutions Ltd.  $4.65 $4.55 $4.48 $4.66 $4.48  2.20% Monday, September 13, 2021 3:29 PM
DIV Diversified Royalty Corp.  $19.64 $19.65 $19.71 $19.73 $19.60  -0.05% Monday, September 13, 2021 3:45 PM
DFN Dividend 15 Split Corp.  $8.01 $7.96 $8.00 $8.01 $7.95  0.63% Monday, September 13, 2021 3:42 PM
DF Dividend 15 Split Corp. II  $6.32 $6.28 $6.30 $6.33 $6.30  0.64% Monday, September 13, 2021 2:23 PM
DGS Dividend Growth Split Corp.  $56.10 $55.60 $56.00 $56.16 $55.96  0.90% Monday, September 13, 2021 3:53 PM
DS Dividend Select 15 Corp.  $2.78 $2.88 $2.87 $2.93 $2.77  -3.65% Monday, September 13, 2021 3:57 PM
DCBO Docebo Inc.  $82.96 $84.40 $84.74 $85.00 $82.61  -1.71% Monday, September 13, 2021 3:58 PM
DOL Dollarama Inc.  $50.40 $50.06 $50.51 $50.51 $50.37  0.69% Monday, September 13, 2021 3:45 PM
UFS Domtar Corporation  $54.97 $55.00 $55.00 $55.04 $54.96  -0.05% Monday, September 13, 2021 3:58 PM
DII.A Dorel Industries Inc. $12.00 $12.00 No Data No Data No Data 0.00 Friday, September 10, 2021 11:55 AM
DRA.UN Dream Hard Asset Alternatives Trust $#N/A $#N/A No Data No Data No Data No Data No Data
DIR.UN Dream Industrial Real Estate Investment Trust  $17.03 $16.97 $17.00 $17.09 $16.94  0.35% Monday, September 13, 2021 3:43 PM
D.UN Dream Office Real Estate Investment Trust  $23.06 $22.98 $23.14 $23.19 $22.98  0.35% Monday, September 13, 2021 3:34 PM
DRM DREAM Unlimited Corp.  $27.10 $27.12 $27.14 $27.40 $26.95  -0.07% Monday, September 13, 2021 3:43 PM
DC.A Dundee Corporation $1.57 $1.57 $1.53 $1.57 $1.53 0.00 Monday, September 13, 2021 1:54 PM
DPM Dundee Precious Metals Inc.  $8.11 $7.59 $7.60 $8.18 $7.60  6.79% Monday, September 13, 2021 3:43 PM
DXI DXI Energy Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
DNG Dynacor Gold Mines Inc.  $2.90 $2.94 $2.94 $2.94 $2.89  -1.36% Monday, September 13, 2021 3:00 PM
DXC Dynamic Active Canadian Dividend ETF  $35.94 $34.37 $35.01 $36.13 $34.71  4.57% Monday, September 13, 2021 3:58 PM
DXO Dynamic Active Crossover Bond ETF  $22.45 $22.36 $22.46 $22.46 $22.45  0.40% Monday, September 13, 2021 12:44 PM
DXG Dynamic Active Global Dividend ETF $8387.19 $8387.19 $0.00 $0.00 $0.00 0.00 Friday, August 20, 2021 10:00 AM
DXF Dynamic Active Global Financial Services ETF  $1.45 $1.50 $1.49 $1.55 $1.43  -3.33% Monday, September 13, 2021 3:56 PM
DXN Dynamic Active Global Infrastructure ETF  $19.61 $19.62 $19.71 $19.71 $19.57  -0.05% Monday, September 13, 2021 1:49 PM
DXW Dynamic Active International Dividend ETF $25.00 $25.00 No Data No Data No Data 0.00 Friday, September 10, 2021 3:46 PM
DXV Dynamic Active Investment Grade Floating Rate ETF $20.27 $20.27 No Data No Data No Data 0.00 Thursday, September 9, 2021 1:06 PM
DXP Dynamic Active Preferred Shares ETF  $23.05 $22.93 $23.01 $23.05 $22.93  0.52% Monday, September 13, 2021 2:52 PM
DXB Dynamic Active Tactical Bond ETF  $20.76 $20.73 $20.76 $20.76 $20.76  0.14% Monday, September 13, 2021 3:31 PM
DXU Dynamic Active U.S. Dividend ETF  $47.69 $48.37 $48.15 $48.32 $47.55  -1.41% Monday, September 13, 2021 1:40 PM
DXZ Dynamic Active U.S. Mid-Cap ETF  $11.35 $11.41 $11.35 $11.35 $11.35  -0.53% Monday, September 13, 2021 12:11 PM
ENS E Split Corp.  $79.93 $79.87 $80.25 $80.48 $78.88  0.08% Monday, September 13, 2021 3:58 PM
ELF E-L Financial Corporation Limited  $30.65 $30.28 $30.52 $30.75 $30.18  1.22% Monday, September 13, 2021 3:58 PM
ECF.UN East Coast Investment Grade Income Fund $#N/A $#N/A No Data No Data No Data No Data No Data
ELR Eastern Platinum Limited  $0.30 $0.31 $0.32 $0.32 $0.30  -1.64% Monday, September 13, 2021 12:07 PM
ER Eastmain Resources Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
EFH Echelon Financial Holdings Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
ECN ECN Capital Corp.  $10.81 $10.61 $10.61 $10.81 $10.59  1.84% Monday, September 13, 2021 3:42 PM
EVT Economic Investment Trust Limited  $28.25 $28.30 $28.38 $28.45 $28.09  -0.18% Monday, September 13, 2021 3:56 PM
ECO EcoSynthetix Inc.  $166.75 $164.89 $164.89 $167.97 $161.79  1.13% Monday, September 13, 2021 3:43 PM
ELD Eldorado Gold Corporation  $32.26 $32.27 $32.34 $32.34 $32.26  -0.02% Monday, September 13, 2021 3:00 PM
EFL Electrovaya Inc.  $9.48 $9.45 $9.50 $9.55 $9.43  0.26% Monday, September 13, 2021 3:30 PM
EFN Element Fleet Management Corp.  $13.98 $13.95 $14.00 $14.04 $13.92  0.22% Monday, September 13, 2021 3:41 PM
EMA Emera Incorporated  $59.20 $59.19 $59.16 $59.65 $59.00  0.01% Monday, September 13, 2021 3:43 PM
EMP.A Empire Company Limited  $38.56 $39.24 $39.14 $39.48 $38.53  -1.73% Monday, September 13, 2021 3:43 PM
ENB Enbridge Inc.  $40.16 $39.80 $40.01 $40.41 $40.01  0.89% Monday, September 13, 2021 3:58 PM
EDV Endeavour Mining Corporation  $141.89 $140.65 $141.49 $141.97 $141.49  0.88% Monday, September 13, 2021 3:37 PM
EDR Endeavour Silver Corp.  $26.65 $27.22 $27.21 $27.40 $26.29  -2.09% Monday, September 13, 2021 3:58 PM
EFX Enerflex Ltd.  $273.73 $272.87 $275.43 $276.61 $271.41  0.32% Monday, September 13, 2021 3:58 PM
EFR Energy Fuels Inc.  $14.58 $14.49 $14.61 $14.64 $14.53  0.62% Monday, September 13, 2021 3:52 PM
ENI.UN Energy Income Fund  $1.52 $1.62 $1.58 $1.58 $1.52  -6.17% Monday, September 13, 2021 3:26 PM
ERF Enerplus Corporation  $6.28 $5.87 $5.99 $6.33 $5.99  6.90% Monday, September 13, 2021 3:58 PM
ENGH Enghouse Systems Limited  $35.00 $37.00 $37.00 $37.00 $35.00  -5.41% Monday, September 13, 2021 1:25 PM
ESI Ensign Energy Services Inc.  $21.78 $21.67 $21.88 $21.98 $21.62  0.48% Monday, September 13, 2021 3:58 PM
E Enterprise Group, Inc.  $25.56 $24.86 $25.36 $25.58 $25.36  2.82% Monday, September 13, 2021 3:57 PM
EGLX Enthusiast Gaming Holdings Inc. $3.99 $3.99 $3.95 $4.09 $3.74 0.00 Monday, September 13, 2021 3:58 PM
ENT ENTREC Corporation  $1905.00 $1926.50 $1930.00 $1931.63 $1894.00  -1.12% Monday, September 13, 2021 4:47 PM
ETG Entree Resources Ltd.  $22.29 $22.32 $22.39 $22.40 $22.20  -0.13% Monday, September 13, 2021 3:56 PM
EQX Equinox Gold Corp.  $7.24 $6.76 $6.78 $7.32 $6.70  7.10% Monday, September 13, 2021 3:58 PM
EQB Equitable Group Inc.  $149.12 $150.29 $150.25 $151.96 $148.12  -0.78% Monday, September 13, 2021 3:43 PM
ERD Erdene Resource Development Corporation $0.41 $0.41 $0.40 $0.41 $0.39 0.00 Monday, September 13, 2021 3:40 PM
ERO Ero Copper Corp.  $19.12 $19.29 $19.51 $19.51 $18.88  -0.88% Monday, September 13, 2021 2:51 PM
ESN Essential Energy Services Ltd.  $0.33 $0.32 $0.33 $0.33 $0.31  1.56% Monday, September 13, 2021 3:06 PM
ETX Etrion Corporation  $22.29 $22.45 $22.44 $22.47 $22.29  -0.71% Monday, September 13, 2021 3:46 PM
ESM Euro Sun Mining Inc.  $9.67 $9.64 $9.65 $9.67 $9.65  0.31% Monday, September 13, 2021 3:44 PM
EOX Euromax Resources Ltd. $0.07 $0.07 $0.07 $0.07 $0.07  -7.14% Monday, September 13, 2021 12:03 PM
EF.UN European Focused Dividend Fund $#N/A $#N/A No Data No Data No Data No Data No Data
ET Evertz Technologies Limited  $9.35 $9.30 $9.36 $9.47 $9.29  0.48% Monday, September 13, 2021 3:58 PM
DIVS Evolve Active Canadian Preferred Share Fund  $25.94 $25.92 $26.09 $26.09 $25.94  0.09% Monday, September 13, 2021 3:14 PM
EARN Evolve Active Global Fixed Income Fund  $11.33 $11.30 $11.30 $11.35 $11.23  0.27% Monday, September 13, 2021 3:57 PM
CARS Evolve Automobile Innovation Index Fund  $12.55 $12.40 $12.50 $12.58 $12.35  1.21% Monday, September 13, 2021 3:58 PM
CYBR Evolve Cyber Security Index Fund  $160.16 $162.21 $162.51 $162.51 $157.39  -1.27% Monday, September 13, 2021 3:58 PM
PREF Evolve Dividend Stability Preferred Share Index ETF $20.82 $20.82 $20.88 $20.88 $20.82 0.00 Monday, September 13, 2021 3:53 PM
HERO Evolve E-Gaming Index ETF  $30.02 $30.30 $30.28 $30.28 $29.96  -0.92% Monday, September 13, 2021 3:53 PM
LIFE Evolve Global Healthcare Enhanced Yield Fund  $9.13 $5.48 $6.30 $9.29 $5.84  66.61% Monday, September 13, 2021 3:58 PM
BASE Evolve Global Materials & Mining Enhanced Yield Index ETF  $37.32 $38.65 $39.10 $39.42 $34.98  -3.44% Monday, September 13, 2021 3:58 PM
EDGE Evolve Innovation Index Fund  $40.24 $40.59 $40.49 $40.49 $40.24  -0.86% Monday, September 13, 2021 1:37 PM
CALL Evolve US Banks Enhanced Yield Fund  $57.25 $56.50 $57.25 $57.25 $57.25  1.33% Monday, September 13, 2021 4:30 PM
XCT exactEarth Ltd. $1.45 $1.45 No Data No Data No Data 0.00 Friday, September 10, 2021 2:31 PM
EXN Excellon Resources Inc. $1.74 $1.74 $1.72 $1.75 $1.66 0.00 Monday, September 13, 2021 3:58 PM
MIN Excelsior Mining Corp. $3.70 $3.70 $3.69 $3.70 $3.68 0.00 Monday, September 13, 2021 3:57 PM
EIF Exchange Income Corporation  $43.68 $43.91 $44.04 $44.20 $43.42  -0.52% Monday, September 13, 2021 3:43 PM
XTC Exco Technologies Limited  $1437.86 $1420.86 $1420.86 $1442.42 $1420.86  1.20% Monday, September 13, 2021 3:43 PM
EGIF Exemplar Growth and Income Fund $24.45 $24.45 No Data No Data No Data 0.00 Friday, September 10, 2021 3:50 PM
CORP Exemplar Investment Grade Fund  $115.37 $115.14 $115.37 $115.37 $115.37  0.20% Monday, September 13, 2021 9:30 AM
EXF EXFO Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
EXE Extendicare Inc.  $7.93 $7.87 $7.87 $7.98 $7.87  0.76% Monday, September 13, 2021 3:37 PM
FAH.U Fairfax Africa Holdings Corporation $#N/A $#N/A No Data No Data No Data No Data No Data
FFH Fairfax Financial Holdings Limited  $546.86 $557.97 $561.18 $561.18 $543.23  -1.99% Monday, September 13, 2021 3:42 PM
FIH.U Fairfax India Holdings Corporation  $13.70 $14.01 $14.33 $14.33 $13.70  -2.21% Monday, September 13, 2021 3:41 PM
FXC FAX Capital Corp.  $77.47 $77.35 $77.49 $77.49 $77.38  0.15% Monday, September 13, 2021 3:51 PM
FRX Fennec Pharmaceuticals Inc.  $11.00 $10.26 $10.49 $11.00 $10.49  7.21% Monday, September 13, 2021 2:21 PM
FCCD Fidelity Canadian High Dividend Index ETF  $28.28 $28.15 $28.30 $28.33 $28.28  0.46% Monday, September 13, 2021 1:29 PM
FCCQ Fidelity Canadian High Quality Index ETF $31.51 $31.51 No Data No Data No Data 0.00 Friday, September 10, 2021 9:30 AM
FCCL Fidelity Canadian Low Volatility Index ETF  $30.93 $30.70 $30.93 $30.93 $30.93  0.75% Monday, September 13, 2021 9:49 AM
FCMI Fidelity Canadian Monthly High Income ETF $12.78 $12.78 No Data No Data No Data 0.00 Friday, September 10, 2021 9:55 AM
FCSB Fidelity Canadian Short Term Corporate Bond ETF  $25.86 $25.88 $25.86 $25.86 $25.86  -0.08% Monday, September 13, 2021 12:03 PM
FCGB Fidelity Global Core Plus Bond ETF $25.38 $25.38 $25.37 $25.40 $25.35 0.00 Monday, September 13, 2021 3:17 PM
FCGI Fidelity Global Monthly High Income ETF  $12.90 $12.88 $12.90 $12.90 $12.90  0.16% Monday, September 13, 2021 1:30 PM
FCID Fidelity International High Dividend Index ETF  $23.69 $23.59 $23.65 $23.74 $23.65  0.42% Monday, September 13, 2021 2:03 PM
FCIQ Fidelity International High Quality Index ETF  $40.08 $40.26 $40.36 $40.36 $40.05  -0.45% Monday, September 13, 2021 3:34 PM
FCIL Fidelity International Low Volatility Index ETF $27.81 $27.81 No Data No Data No Data 0.00 Wednesday, September 8, 2021 3:38 PM
FCCB Fidelity Systematic Canadian Bond Index ETF  $25.44 $25.33 $25.44 $25.44 $25.44  0.43% Monday, September 13, 2021 9:45 AM
FCHH Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF $25.63 $25.63 No Data No Data No Data 0.00 Friday, September 10, 2021 3:57 PM
FCHY Fidelity Systematic U.S. High Yield Bond ETF $25.32 $25.32 No Data No Data No Data 0.00 Thursday, September 9, 2021 10:51 AM
FCRH Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF $31.16 $31.16 $31.16 $31.16 $31.16 0.00 Monday, September 13, 2021 9:30 AM
FCRR Fidelity U.S. Dividend for Rising Rates Index ETF  $31.64 $31.75 $31.70 $31.70 $31.64  -0.35% Monday, September 13, 2021 12:44 PM
FCUH Fidelity U.S. High Dividend Currency Neutral Index ETF  $27.59 $27.78 $27.59 $27.59 $27.59  -0.68% Monday, September 13, 2021 2:12 PM
FCUD Fidelity U.S. High Dividend Index ETF  $28.11 $28.00 $28.22 $28.22 $28.11  0.39% Monday, September 13, 2021 12:09 PM
FCQH Fidelity U.S. High Quality Currency Neutral Index ETF $44.04 $44.04 No Data No Data No Data 0.00 Friday, September 10, 2021 3:35 PM
FCUQ Fidelity U.S. High Quality Index ETF  $42.78 $42.95 $43.33 $43.33 $42.78  -0.40% Monday, September 13, 2021 3:16 PM
FCLH Fidelity U.S. Low Volatility Currency Neutral Index ETF $38.01 $38.01 No Data No Data No Data 0.00 Tuesday, August 31, 2021 3:04 PM
FCUL Fidelity U.S. Low Volatility Index ETF $36.85 $36.85 No Data No Data No Data 0.00 Friday, September 10, 2021 3:59 PM
FSZ Fiera Capital Corporation  $69.94 $70.08 $70.17 $70.17 $69.94  -0.19% Monday, September 13, 2021 3:08 PM
FTN Financial 15 Split Corp.  $11.40 $11.37 $11.41 $11.44 $11.37  0.26% Monday, September 13, 2021 3:36 PM
FTT Finning International Inc.  $32.76 $32.26 $32.44 $32.88 $32.38  1.55% Monday, September 13, 2021 3:42 PM
FTG Firan Technology Group Corporation  $2.79 $2.78 $2.79 $2.79 $2.79  0.36% Monday, September 13, 2021 3:12 PM
FAF Fire & Flower Holdings Corp.  $68.39 $67.45 $67.96 $68.40 $67.67  1.39% Monday, September 13, 2021 3:58 PM
FC Firm Capital Mortgage Investment Corporation  $41.09 $41.69 $41.62 $41.62 $40.75  -1.44% Monday, September 13, 2021 3:56 PM
FCR.IR First Capital Real Estate Investment Trust $#N/A $#N/A No Data No Data No Data No Data No Data
FR First Majestic Silver Corp.  $53.95 $53.69 $54.11 $54.49 $53.75  0.48% Monday, September 13, 2021 3:58 PM
FF First Mining Gold Corp.  $7.83 $7.70 $7.73 $7.86 $7.66  1.62% Monday, September 13, 2021 3:57 PM
FN First National Financial Corporation  $106.33 $103.49 $104.01 $106.43 $103.15  2.74% Monday, September 13, 2021 3:56 PM
FM First Quantum Minerals Ltd.  $34.58 $34.37 $34.52 $34.58 $34.44  0.61% Monday, September 13, 2021 3:54 PM
FDE First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged)  $16.32 $16.23 $16.32 $16.32 $16.32  0.55% Monday, September 13, 2021 11:33 AM
EUR First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) $21.92 $21.92 No Data No Data No Data 0.00 Tuesday, August 17, 2021 9:35 AM
FHD First Trust AlphaDEX U.S. Consumer Discretionary Sector Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FHC First Trust AlphaDEX U.S. Consumer Staples Sector Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FHE First Trust AlphaDEX U.S. Energy Sector Index ETF  $1091.72 $1089.20 $1091.72 $1091.72 $1091.72  0.23% Monday, September 13, 2021 5:50 PM
FHF First Trust AlphaDEX U.S. Financial Sector Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FHH First Trust AlphaDEX U.S. Health Care Sector Index ETF $44.00 $44.00 No Data No Data No Data 0.00 Wednesday, September 8, 2021 11:40 AM
FHG First Trust AlphaDEX U.S. Industrials Sector Index ETF  $40.47 $40.84 $40.58 $40.58 $40.47  -0.91% Monday, September 13, 2021 12:58 PM
FHM First Trust AlphaDEX U.S. Materials Sector Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FHQ First Trust AlphaDEX U.S. Technology Sector Index ETF $78.30 $78.30 No Data No Data No Data 0.00 Friday, September 10, 2021 10:08 AM
FHU First Trust AlphaDEX U.S. Utilities Sector Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FST First Trust Canadian Capital Strength ETF  $12.58 $12.68 $12.83 $13.00 $12.58  -0.79% Monday, September 13, 2021 3:58 PM
AUGB.F First Trust Cboe Vest U.S. Equity Buffer ETF - August $38.19 $38.19 $38.17 $38.19 $38.17 0.00 Monday, September 13, 2021 3:25 PM
FEBB.F First Trust Cboe Vest U.S. Equity Buffer ETF - February $36.04 $36.04 No Data No Data No Data 0.00 Tuesday, August 31, 2021 9:53 AM
NOVB.F First Trust Cboe Vest U.S. Equity Buffer ETF - November $35.64 $35.64 No Data No Data No Data 0.00 Friday, September 10, 2021 3:07 PM
FSR First Trust Dorsey Wright U.S. Sector Rotation Index ETF (CAD-Hedged)  $13.63 $13.56 $13.73 $13.75 $13.15  0.48% Monday, September 13, 2021 3:58 PM
ETP First Trust Global Risk Managed Income Index ETF $19.08 $19.08 $19.08 $19.08 $19.08 0.00 Monday, September 13, 2021 1:30 PM
BLCK First Trust Indxx Innovative Transaction and Process ETF $27.77 $27.77 No Data No Data No Data 0.00 Wednesday, August 25, 2021 2:43 PM
FINT First Trust International Capital Strength ETF  $27.75 $27.68 $27.75 $27.75 $27.75  0.25% Monday, September 13, 2021 10:01 AM
FSL First Trust Senior Loan ETF (CAD-Hedged)  $17.98 $17.97 $17.98 $17.98 $17.98  0.06% Monday, September 13, 2021 3:09 PM
FTB First Trust Tactical Bond Index ETF $16.89 $16.89 No Data No Data No Data 0.00 Wednesday, September 1, 2021 2:36 PM
FUD First Trust Value Line Dividend Index ETF (CAD-Hedged)  $34.30 $34.44 $34.30 $34.30 $34.30  -0.41% Monday, September 13, 2021 9:30 AM
FSV FirstService Corporation  $184.42 $189.12 $189.12 $189.25 $182.59  -2.49% Monday, September 13, 2021 3:48 PM
FCU Fission Uranium Corp.  $1.08 $1.00 $1.09 $1.18 $1.05  7.50% Monday, September 13, 2021 3:43 PM
FFI.UN Flaherty & Crumrine Investment Grade Preferred Income Fund  $12.45 $12.46 $12.46 $12.46 $12.45  -0.08% Monday, September 13, 2021 1:42 PM
FAR Foraco International SA  $32.00 $31.50 $33.50 $34.00 $31.50  1.59% Monday, September 13, 2021 5:06 PM
FSY Forsys Metals Corp. $0.98 $0.98 $1.05 $1.13 $0.98 0.00 Monday, September 13, 2021 3:43 PM
FTS Fortis Inc.  $45.98 $45.78 $45.95 $46.17 $45.79  0.44% Monday, September 13, 2021 3:58 PM
FVI Fortuna Silver Mines Inc.  $5.81 $5.31 $5.27 $5.89 $5.27  9.32% Monday, September 13, 2021 3:43 PM
FT Fortune Minerals Limited $8.59 $8.59 $8.63 $8.63 $8.57 0.00 Monday, September 13, 2021 3:53 PM
FNV Franco-Nevada Corporation  $140.34 $141.79 $141.53 $142.29 $139.61  -1.02% Monday, September 13, 2021 3:58 PM
FLCD Franklin FTSE Canada All Cap Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FLUR Franklin FTSE Europe ex U.K. Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FLJA Franklin FTSE Japan Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FLAM Franklin FTSE U.S. Index ETF $#N/A $#N/A No Data No Data No Data No Data No Data
FLCI Franklin Liberty Canadian Investment Grade Corporate ETF  $20.03 $20.05 $20.03 $20.03 $20.03  -0.07% Monday, September 13, 2021 9:30 AM
FLBA Franklin Liberty Core Balanced ETF  $25.09 $24.95 No Data No Data No Data  0.55% Friday, September 10, 2021 2:51 PM
FLCP Franklin Liberty Core Plus Bond ETF  $20.40 $20.36 No Data No Data No Data  0.20% Friday, September 10, 2021 11:47 AM
FLGA Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged)  $21.46 $21.38 $21.42 $21.46 $21.42  0.38% Monday, September 13, 2021 2:29 PM
FLRM Franklin Liberty Risk Managed Canadian Equity ETF  $24.39 $24.60 $24.39 $24.39 $24.39  -0.86% Monday, September 13, 2021 9:31 AM
FLSL Franklin Liberty Senior Loan ETF (CAD-Hedged) $#N/A $#N/A No Data No Data No Data No Data No Data
FLSD Franklin Liberty Short Duration Bond ETF $20.07 $20.07 $20.07 $20.07 $20.07 0.00 Monday, September 13, 2021 9:30 AM
FLUI Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged)  $22.33 $22.26 No Data No Data No Data  0.31% Thursday, August 19, 2021 1:29 PM
FLEM Franklin LibertyQT Emerging Markets Index ETF  $19.18 $18.98 $19.18 $19.18 $19.18  1.05% Monday, September 13, 2021 3:36 PM
FLGD Franklin LibertyQT Global Dividend Index ETF  $24.24 $24.19 No Data No Data No Data  0.21% Tuesday, August 31, 2021 1:38 PM
FLDM Franklin LibertyQT International Equity Index ETF  $6.86 $6.80 $6.84 $6.93 $6.60  0.88% Monday, September 13, 2021 3:58 PM
FLUS Franklin LibertyQT U.S. Equity Index ETF  $32.68 $32.54 No Data No Data No Data  0.42% Friday, September 10, 2021 3:59 PM
FVL Freegold Ventures Limited $0.58 $0.58 $0.59 $0.60 $0.58 0.00 Monday, September 13, 2021 3:36 PM
FRU Freehold Royalties Ltd.  $9.87 $9.78 $9.84 $9.94 $9.76  0.92% Monday, September 13, 2021 3:42 PM
FRII Freshii Inc.  $2.05 $2.04 $2.04 $2.10 $2.02  0.49% Monday, September 13, 2021 2:53 PM
FEC Frontera Energy Corporation  $7.27 $6.98 $7.06 $7.28 $7.04  4.15% Monday, September 13, 2021 3:42 PM
GH Gamehost Inc.  $126.54 $129.09 $130.29 $130.29 $122.33  -1.98% Monday, September 13, 2021 3:58 PM
GDI GDI Integrated Facility Services Inc.  $56.11 $55.55 $56.45 $57.60 $55.88  1.01% Monday, September 13, 2021 3:25 PM
GXE Gear Energy Ltd.  $0.70 $0.66 $0.67 $0.72 $0.67  6.06% Monday, September 13, 2021 2:01 PM
GMO General Moly, Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
GDC Genesis Land Development Corp.  $2.72 $2.71 $2.72 $2.72 $2.72  0.37% Monday, September 13, 2021 10:52 AM
MIC Genworth MI Canada Inc.  $39.92 $39.72 $39.72 $39.96 $39.70  0.49% Monday, September 13, 2021 3:58 PM
GEO Geodrill Limited  $7.38 $7.40 $7.40 $7.50 $7.28  -0.27% Monday, September 13, 2021 3:58 PM
WN George Weston Limited  $135.78 $136.97 $137.21 $138.22 $135.78  -0.87% Monday, September 13, 2021 3:40 PM
GFL GFL Environmental Inc.  $37.16 $37.13 $37.35 $37.93 $37.03  0.08% Monday, September 13, 2021 3:58 PM
GEI Gibson Energy Inc.  $23.35 $23.27 $23.39 $23.58 $23.26  0.34% Monday, September 13, 2021 3:40 PM
GIL Gildan Activewear Inc.  $38.24 $38.17 $38.30 $38.57 $37.78  0.20% Monday, September 13, 2021 3:58 PM
GVC Glacier Media Inc.  $0.49 $0.47 $0.49 $0.49 $0.49  3.19% Monday, September 13, 2021 9:30 AM
GLG GLG Life Tech Corporation  $0.79 $0.82 $0.81 $0.82 $0.78  -3.89% Monday, September 13, 2021 3:56 PM
GLO Global Atomic Corporation  $12.82 $12.80 $13.08 $13.08 $12.75  0.15% Monday, September 13, 2021 3:48 PM
GDG.UN Global Dividend Growers Income Fund  $14.46 $14.47 $14.94 $14.94 $14.46  -0.07% Monday, September 13, 2021 2:34 PM
GDV Global Dividend Growth Split Corp.  $26.69 $26.60 $26.77 $26.84 $26.62  0.34% Monday, September 13, 2021 3:53 PM
BL.UN Global Innovation Dividend Fund  $15.84 $15.90 $15.93 $15.93 $15.75  -0.38% Monday, September 13, 2021 1:40 PM
GEC.UN Global Real Estate & E-Commerce Dividend Fund  $15.96 $16.07 $16.07 $16.07 $15.96  -0.68% Monday, September 13, 2021 2:13 PM
HGI.UN Global Telecom & Utilities Income Fund $#N/A $#N/A No Data No Data No Data No Data No Data
GWR Global Water Resources, Inc.  $24.59 $25.25 $25.35 $25.35 $24.59  -2.61% Monday, September 13, 2021 2:00 PM
GMX Globex Mining Enterprises Inc.  $1.07 $1.06 $1.04 $1.10 $1.04  0.94% Monday, September 13, 2021 3:39 PM
GMP GMP Capital Inc.  $6.00 $6.05 No Data No Data No Data  -0.83% Tuesday, August 17, 2021 4:35 PM
GSY goeasy Ltd. $50.48 $50.48 $50.48 $50.49 $50.47 0.00 Monday, September 13, 2021 3:41 PM
GGD GoGold Resources Inc.  $3.20 $3.13 $3.14 $3.32 $3.11  2.24% Monday, September 13, 2021 3:43 PM
GRC Gold Springs Resource Corp.  $36.59 $35.79 $36.14 $36.66 $35.85  2.24% Monday, September 13, 2021 3:55 PM
GSV Gold Standard Ventures Corp. $0.47 $0.47 $0.46 $0.47 $0.46  -0.74% Monday, September 13, 2021 3:58 PM
AUMN Golden Minerals Company  $0.49 $0.51 $0.49 $0.49 $0.45  -3.20% Monday, September 13, 2021 3:58 PM
GSC Golden Star Resources Ltd.  $3.17 $3.05 $3.08 $3.24 $3.05  3.93% Monday, September 13, 2021 3:41 PM
GGA Goldgroup Mining Inc. $0.05 $0.05 $0.05 $0.05 $0.05  -10.00% Monday, September 13, 2021 11:21 AM
GOLD GoldMining Inc.  $19.47 $19.35 $19.39 $19.69 $19.23  0.59% Monday, September 13, 2021 3:58 PM
XAU GoldMoney Inc.  $130.13 $128.42 $128.54 $131.33 $127.81  1.33% Monday, September 13, 2021 3:58 PM
GDL Goodfellow Inc.  $9.05 $9.14 $9.06 $9.06 $9.02  -0.98% Monday, September 13, 2021 3:22 PM
FOOD Goodfood Market Corp.  $6.25 $6.29 $6.25 $6.33 $6.25  -0.60% Monday, September 13, 2021 4:30 PM
GCM Gran Colombia Gold Corp.  $6.18 $6.25 $6.37 $6.37 $6.18  -1.12% Monday, September 13, 2021 4:30 PM
GTE Gran Tierra Energy Inc.  $0.59 $0.57 $0.59 $0.61 $0.58  5.09% Monday, September 13, 2021 3:57 PM
GRT.UN Granite Real Estate Investment Trust  $92.43 $92.70 $92.89 $93.42 $92.28  -0.29% Monday, September 13, 2021 3:43 PM
GC Great Canadian Gaming Corporation  $44.94 $44.92 $44.94 $44.95 $44.93  0.04% Monday, September 13, 2021 3:43 PM
GPR Great Panther Mining Limited  $0.62 $0.60 $0.60 $0.64 $0.59  2.50% Monday, September 13, 2021 3:41 PM
GWO Great-West Lifeco Inc.  $39.25 $39.04 $39.02 $39.31 $38.97  0.54% Monday, September 13, 2021 3:43 PM
TGOD Green Organic Dutchman Holdings Ltd. (The) $#N/A $#N/A No Data No Data No Data No Data No Data
GTMS Greenbrook TMS Inc.  $12.71 $12.75 $12.74 $12.80 $12.49  -0.31% Monday, September 13, 2021 3:41 PM
GCG Guardian Capital Group Limited  $11.02 $11.05 $11.02 $11.02 $11.02  -0.27% Monday, September 13, 2021 4:30 PM
GUY Guyana Goldfields Inc. $#N/A $#N/A No Data No Data No Data No Data No Data
GCT GVIC Communications Corp. $#N/A $#N/A No Data No Data No Data No Data No Data
HR.UN H&R Real Estate Investment Trust  $16.60 $16.23 $16.25 $16.70 $16.24  2.25% Monday, September 13, 2021 3:43 PM
HFA Hamilton Australian Financials Yield ETF $#N/A $#N/A No Data No Data No Data No Data No Data
HCB Hamilton Canadian Bank Variable-Weight ETF $#N/A $#N/A No Data No Data No Data No Data No Data
HBG Hamilton Global Bank ETF $57.50 $57.50 $57.50 $57.50 $57.50 0.00 Monday, September 13, 2021 8:31 AM
HFMU Hamilton U.S. Mid-Cap Financials ETF (USD) $#N/A $#N/A No Data No Data No Data No Data No Data
HMM.A Hammond Manufacturing Company Limited  $3.90 $3.79 $3.80 $3.90 $3.80  2.90% Monday, September 13, 2021 10:58 AM
HPS.A Hammond Power Solutions Inc.  $11.52 $11.62 $11.51 $11.52 $11.50  -0.86% Monday, September 13, 2021 3:30 PM
HE Hanwei Energy Services Corp.  $41.05 $41.57 $41.90 $41.90 $40.97  -1.25% Monday, September 13, 2021 3:58 PM
HDI Hardwoods Distribution Inc.  $36.91 $37.17 $37.40 $37.40 $36.33  -0.70% Monday, September 13, 2021 3:40 PM
HRT Harte Gold Corp. $0.07 $0.07 $0.07 $0.07 $0.06 0.00 Monday, September 13, 2021 2:21 PM
HBF Harvest Brand Leaders Plus Income ETF  $11.44 $11.42 $11.46 $11.50 $11.44  0.18% Monday, September 13, 2021 3:00 PM
HPF Harvest Energy Leaders Plus Income ETF  $22.02 $21.87 $21.90 $22.02 $21.90  0.69% Monday, September 13, 2021 2:25 PM
HUTL Harvest Equal Weight Global Utilities Income ETF  $19.55 $19.44 $19.50 $19.65 $19.50  0.57% Monday, September 13, 2021 1:30 PM
HGGG Harvest Global Gold Giants Index ETF $26.42 $26.42 No Data No Data No Data 0.00 Thursday, September 9, 2021 2:14 PM
HGR Harvest Global REIT Leaders Income ETF  $9.83 $9.84 $9.86 $9.88 $9.77  -0.10% Monday, September 13, 2021 3:00 PM
HRES Harvest Global Resource Leaders ETF $#N/A $#N/A No Data No Data No Data No Data No Data
HHL Harvest Healthcare Leaders Income ETF  $8.40 $8.48 $8.47 $8.49 $8.38  -0.88% Monday, September 13, 2021 3:39 PM
HTA Harvest Tech Achievers Growth & Income ETF  $30.45 $30.09 $30.27 $30.48 $30.23  1.18% Monday, September 13, 2021 3:58 PM
HUBL Harvest US Bank Leaders Income ETF $16.95 $16.95 No Data No Data No Data 0.00 Thursday, September 9, 2021 9:55 AM
HUL Harvest US Equity Plus Income ETF  $9.94 $10.13 $9.94 $9.94 $9.94  -1.88% Monday, September 13, 2021 9:31 AM
HUIB Harvest US Investment Grade Bond Plus ETF $#N/A $#N/A No Data No Data No Data No Data No Data
HWX Headwater Exploration Inc.  $4.17 $4.02 $4.03 $4.20 $4.03  3.73% Monday, September 13, 2021 3:43 PM
MDS.UN Healthcare Special Opportunities Fund $15.80 $15.80 No Data No Data No Data 0.00 Thursday, September 2, 2021 12:36 PM
HSM Helius Medical Technologies, Inc.  $350.50 $375.00 No Data No Data No Data  -6.53% Tuesday, September 7, 2021 8:56 AM
HBP Helix BioPharma Corp.  $5.70 $5.83 $5.81 $5.83 $5.62  -2.23% Monday, September 13, 2021 3:58 PM
HRX Heroux-Devtek Inc.  $19.09 $18.89 $19.00 $19.28 $19.00  1.06% Monday, September 13, 2021 3:31 PM
HEXO HEXO Corp.  $2.17 $2.16 $2.15 $2.24 $2.09  0.69% Monday, September 13, 2021 3:58 PM
HWO High Arctic Energy Services Inc. $1322.52 $1322.52 $0.00 $0.00 $0.00 0.00 Friday, August 20, 2021 10:00 AM
HLF High Liner Foods Incorporated  $54.32 $53.49 $54.01 $54.38 $53.75  1.55% Monday, September 13, 2021 3:58 PM
HLS HLS Therapeutics Inc.  $18.52 $18.68 $19.15 $19.15 $18.39  -0.86% Monday, September 13, 2021 3:42 PM
HCG Home Capital Group Inc.  $37.60 $37.45 $37.57 $37.80 $37.23  0.41% Monday, September 13, 2021 3:43 PM
HNL Horizon North Logistics Inc.  $47.00 $45.40 $45.00 $48.00 $44.85  3.52% Monday, September 13, 2021 5:36 PM
HARC Horizons Absolute Return Global Currency ETF  $22.05 $22.07 $22.05