| 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 | $22.05 | $22.05 | -0.09% | Monday, September 13, 2021 1:02 PM |
| MIND | Horizons Active A.I. Global Equity ETF | $2.00 | $2.02 | $2.00 | $2.00 | $1.95 | -1.24% | Monday, September 13, 2021 3:56 PM |
| HAD | Horizons Active Cdn Bond ETF | $10.36 | $10.36 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:22 PM |
| HAL | Horizons Active Cdn Dividend ETF | $20.42 | $19.53 | $19.84 | $20.54 | $19.84 | 4.53% | Monday, September 13, 2021 3:58 PM |
| HMP | Horizons Active Cdn Municipal Bond ETF | $10.05 | $10.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:59 PM |
| HAB | Horizons Active Corporate Bond ETF | $11.16 | $11.17 | $11.19 | $11.19 | $11.16 | -0.09% | Monday, September 13, 2021 3:36 PM |
| HEMB | Horizons Active Emerging Markets Bond ETF | $9.83 | $9.83 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 9:33 AM |
| HAJ | Horizons Active Emerging Markets Dividend ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HFP | Horizons Active Floating Rate Preferred Share ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HSL | Horizons Active Floating Rate Senior Loan ETF | $1326.00 | $1340.00 | $1359.46 | $1364.00 | $1324.00 | -1.04% | Monday, September 13, 2021 5:07 PM |
| HAZ | Horizons Active Global Dividend ETF | $27.43 | $27.50 | $27.44 | $27.56 | $27.37 | -0.25% | Monday, September 13, 2021 2:49 PM |
| HAF | Horizons Active Global Fixed Income ETF | $7.75 | $7.75 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:53 AM |
| HYI | Horizons Active High Yield Bond ETF | $15.93 | $15.93 | $15.96 | $15.99 | $15.92 | -0.01% | Monday, September 13, 2021 3:36 PM |
| HPR | Horizons Active Preferred Share ETF | $9.57 | $9.59 | $9.58 | $9.59 | $9.57 | -0.21% | Monday, September 13, 2021 3:32 PM |
| HFR | Horizons Active Ultra-Short Term Investment Grade Bond ETF | $10.12 | $10.12 | $10.12 | $10.13 | $10.12 | 0.00 | Monday, September 13, 2021 3:10 PM |
| HUF | Horizons Active Ultra-Short Term US Investment Grade Bond ETF | $12.80 | $12.80 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:40 PM |
| HAU | Horizons Active US Dividend ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HBAL | Horizons Balanced TRI ETF Portfolio | $14.34 | $14.33 | $14.39 | $14.39 | $14.34 | 0.07% | Monday, September 13, 2021 1:22 PM |
| HSAV | Horizons Cash Maximizer ETF | $101.23 | $101.22 | $101.22 | $101.23 | $101.22 | 0.01% | Monday, September 13, 2021 1:56 PM |
| HXH | Horizons Cdn High Dividend Index ETF | $38.51 | $38.39 | $38.51 | $38.51 | $38.51 | 0.31% | Monday, September 13, 2021 12:18 PM |
| HII | Horizons Cdn Insider Index ETF | $200.94 | $198.18 | $200.00 | $202.85 | $198.05 | 1.39% | Monday, September 13, 2021 3:58 PM |
| HBB | Horizons Cdn Select Universe Bond ETF | $16.23 | $16.84 | $16.20 | $16.23 | $16.01 | -3.62% | Monday, September 13, 2021 3:46 PM |
| HCN | Horizons China High Dividend Yield Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HCON | Horizons Conservative TRI ETF Portfolio | $13.53 | $13.53 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:35 PM |
| HUC | Horizons Crude Oil ETF | $15.39 | $15.19 | $15.32 | $15.39 | $15.32 | 1.32% | Monday, September 13, 2021 9:54 AM |
| HEE | Horizons Enhanced Income Energy ETF | $7.56 | $7.25 | $7.36 | $7.56 | $7.36 | 4.28% | Monday, September 13, 2021 12:11 PM |
| HEX | Horizons Enhanced Income Equity ETF | $6.85 | $6.84 | $6.51 | $6.85 | $6.51 | 0.15% | Monday, September 13, 2021 10:39 AM |
| HEF | Horizons Enhanced Income Financials ETF | $9.23 | $9.23 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:29 PM |
| HEP | Horizons Enhanced Income Gold Producers ETF | $18.31 | $18.58 | $18.67 | $18.92 | $18.19 | -1.45% | Monday, September 13, 2021 3:58 PM |
| HEJ | Horizons Enhanced Income International Equity ETF | $5.59 | $5.55 | $5.58 | $5.59 | $5.57 | 0.72% | Monday, September 13, 2021 2:16 PM |
| HEA | Horizons Enhanced Income US Equity (USD) ETF | $19.50 | $19.50 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:12 PM |
| HEWB | Horizons Equal Weight Canada Banks Index ETF | $28.96 | $28.94 | $28.99 | $28.99 | $28.96 | 0.07% | Monday, September 13, 2021 1:45 PM |
| HCRE | Horizons Equal Weight Canada REIT Index ETF | $28.43 | $28.45 | $28.54 | $28.54 | $28.43 | -0.07% | Monday, September 13, 2021 3:15 PM |
| HXX | Horizons EURO STOXX 50 Index ETF | $40.32 | $40.25 | $40.32 | $40.32 | $40.32 | 0.17% | Monday, September 13, 2021 9:30 AM |
| HRA | Horizons Global Risk Parity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ETHI | Horizons Global Sustainability Leaders Index ETF | $49.04 | $49.17 | $49.52 | $49.52 | $49.04 | -0.26% | Monday, September 13, 2021 11:46 AM |
| HURA | Horizons Global Uranium Index ETF | $26.53 | $24.11 | $26.00 | $27.20 | $26.00 | 10.04% | Monday, September 13, 2021 3:37 PM |
| HUG | Horizons Gold ETF | $14.84 | $14.76 | $14.77 | $14.84 | $14.77 | 0.54% | Monday, September 13, 2021 10:22 AM |
| HGY | Horizons Gold Yield ETF | $5.16 | $5.14 | $5.16 | $5.18 | $5.16 | 0.39% | Monday, September 13, 2021 11:28 AM |
| HGRO | Horizons Growth TRI ETF Portfolio | $14.52 | $14.49 | $14.50 | $14.58 | $14.47 | 0.21% | Monday, September 13, 2021 3:29 PM |
| FOUR | Horizons Industry 4.0 Index ETF | $79.14 | $78.73 | $79.45 | $79.64 | $76.62 | 0.52% | Monday, September 13, 2021 3:58 PM |
| INOC | Horizons Inovestor Canadian Equity Index ETF | $13.12 | $13.20 | $13.17 | $13.17 | $13.12 | -0.61% | Monday, September 13, 2021 3:10 PM |
| HXDM | Horizons Intl Developed Markets Equity Index ETF | $41.24 | $41.07 | $41.48 | $41.48 | $41.24 | 0.41% | Monday, September 13, 2021 3:21 PM |
| HLPR | Horizons Laddered Canadian Preferred Share Index ETF | $25.76 | $25.78 | $25.78 | $25.78 | $25.76 | -0.08% | Monday, September 13, 2021 2:33 PM |
| HGM | Horizons Managed Global Opportunities ETF | $0.04 | $0.01 | No Data | No Data | No Data | 400.00% | Monday, July 15, 2019 10:46 AM |
| HMMJ | Horizons Marijuana Life Sciences Index ETF | $8.22 | $8.33 | $8.39 | $8.39 | $8.13 | -1.32% | Monday, September 13, 2021 3:42 PM |
| HHF | Horizons Morningstar Hedge Fund Index ETF | $18.12 | $18.15 | $18.12 | $18.12 | $18.12 | -0.17% | Monday, September 13, 2021 11:20 AM |
| HXQ | Horizons NASDAQ-100 Index ETF | $55.15 | $55.30 | $55.54 | $55.54 | $54.90 | -0.27% | Monday, September 13, 2021 3:32 PM |
| HUN | Horizons Natural Gas ETF | $27.50 | $27.22 | $27.58 | $27.73 | $27.10 | 1.03% | Monday, September 13, 2021 3:58 PM |
| HNY | Horizons Natural Gas Yield ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HOG | Horizons Pipelines & Energy Services Index ETF | $37.77 | $37.10 | $37.50 | $37.83 | $37.08 | 1.81% | Monday, September 13, 2021 3:58 PM |
| RBOT | Horizons Robotics and Automation Index ETF | $39.50 | $39.68 | $39.84 | $39.84 | $39.33 | -0.45% | Monday, September 13, 2021 3:01 PM |
| HSH | Horizons S&P 500 CAD Hedged Index ETF | $54.36 | $54.72 | $54.15 | $54.36 | $54.15 | -0.66% | Monday, September 13, 2021 3:40 PM |
| HXS | Horizons S&P 500 Index ETF | $55.80 | $55.86 | $56.45 | $56.45 | $55.66 | -0.11% | Monday, September 13, 2021 3:43 PM |
| HXT | Horizons S&P/TSX 60 Index ETF | $48.43 | $48.36 | $48.72 | $48.72 | $48.35 | 0.13% | Monday, September 13, 2021 3:41 PM |
| HXCN | Horizons S&P/TSX Capped Composite Index ETF | $30.70 | $30.69 | $30.80 | $30.81 | $30.70 | 0.03% | Monday, September 13, 2021 12:42 PM |
| HXE | Horizons S&P/TSX Capped Energy Index ETF | $15.37 | $14.78 | $14.81 | $15.37 | $14.81 | 3.99% | Monday, September 13, 2021 3:23 PM |
| HXF | Horizons S&P/TSX Capped Financials Index ETF | $58.93 | $58.93 | $58.93 | $58.93 | $58.93 | 0.00 | Monday, September 13, 2021 3:40 PM |
| HAC | Horizons Seasonal Rotation ETF | $25.23 | $25.21 | $25.24 | $25.24 | $25.23 | 0.08% | Monday, September 13, 2021 11:26 AM |
| HUZ | Horizons Silver ETF | $11.48 | $11.60 | $11.34 | $11.48 | $11.33 | -0.99% | Monday, September 13, 2021 11:00 AM |
| HTH | Horizons US 7-10 Year Treasury Bond CAD Hedged ETF | $32.33 | $32.33 | $32.50 | $32.51 | $31.89 | 0.00 | Monday, September 13, 2021 3:58 PM |
| HTB | Horizons US 7-10 Year Treasury Bond ETF | $60.38 | $60.30 | $60.38 | $60.38 | $60.38 | 0.13% | Monday, September 13, 2021 9:30 AM |
| DLR | Horizons US Dollar Currency ETF | $154.76 | $155.37 | $156.06 | $156.81 | $153.60 | -0.39% | Monday, September 13, 2021 3:58 PM |
| HULC | Horizons US Large Cap Index ETF | $66.62 | $66.70 | $66.97 | $66.97 | $66.45 | -0.12% | Monday, September 13, 2021 3:35 PM |
| HZM | Horizonte Minerals Plc. | $8.70 | $8.00 | $8.00 | $8.90 | $8.00 | 8.75% | Monday, September 13, 2021 4:35 PM |
| HBM | Hudbay Minerals Inc. | $6.20 | $6.23 | $6.26 | $6.35 | $6.08 | -0.56% | Monday, September 13, 2021 3:55 PM |
| HSE | Husky Energy Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HUT | Hut 8 Mining Corp. | $9.64 | $9.77 | $9.51 | $10.08 | $9.31 | -1.33% | Monday, September 13, 2021 3:58 PM |
| H | Hydro One Limited | $74.29 | $72.18 | $72.80 | $74.32 | $71.50 | 2.92% | Monday, September 13, 2021 3:58 PM |
| ICPB | IA Clarington Core Plus Bond Fund | $10.53 | $10.47 | $10.53 | $10.53 | $10.53 | 0.57% | Monday, September 13, 2021 3:35 PM |
| IEMB | IA Clarington Emerging Markets Bond Fund | $112.65 | $112.57 | $112.48 | $112.99 | $112.43 | 0.07% | Monday, September 13, 2021 4:35 PM |
| IFRF | IA Clarington Floating Rate Income Fund | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | -0.10% | Monday, September 13, 2021 3:24 PM |
| IGAF | IA Clarington Global Allocation Fund | $13.23 | $13.36 | $13.23 | $13.23 | $13.23 | -0.97% | Monday, September 13, 2021 11:50 AM |
| IGLB | IA Clarington Global Bond Fund | $71.43 | $71.18 | $71.44 | $71.56 | $71.40 | 0.35% | Monday, September 13, 2021 3:56 PM |
| ISIF | IA Clarington Strategic Income Fund | $11.30 | $11.27 | $11.28 | $11.30 | $11.28 | 0.27% | Monday, September 13, 2021 2:05 PM |
| IAG | iA Financial Corporation Inc. | $2.34 | $2.16 | $2.20 | $2.41 | $2.18 | 8.33% | Monday, September 13, 2021 3:58 PM |
| IMG | IAMGOLD Corporation | $2.98 | $2.75 | $2.79 | $3.05 | $2.77 | 8.36% | Monday, September 13, 2021 3:43 PM |
| IBG | IBI Group Inc. | $11.43 | $11.23 | $11.23 | $11.43 | $11.23 | 1.78% | Monday, September 13, 2021 3:41 PM |
| IFA | iFabric Corp. | $3.47 | $3.55 | $3.57 | $3.57 | $3.47 | -2.25% | Monday, September 13, 2021 1:00 PM |
| IGM | IGM Financial Inc. | $423.58 | $424.48 | $427.12 | $427.12 | $421.88 | -0.21% | Monday, September 13, 2021 3:56 PM |
| III | Imperial Metals Corporation | $7.68 | $7.71 | $7.76 | $7.79 | $7.42 | -0.39% | Monday, September 13, 2021 3:57 PM |
| IMO | Imperial Oil Limited | $28.33 | $26.85 | $27.19 | $28.45 | $27.19 | 5.49% | Monday, September 13, 2021 3:58 PM |
| IMV | IMV Inc. | $1.73 | $1.76 | $1.75 | $1.78 | $1.70 | -1.70% | Monday, September 13, 2021 3:58 PM |
| INC.UN | Income Financial Trust | $15.90 | $15.91 | $16.24 | $16.75 | $15.90 | -0.06% | Monday, September 13, 2021 3:41 PM |
| IDG | Indigo Books & Music Inc. | $3.72 | $3.75 | $3.86 | $3.86 | $3.68 | -0.80% | Monday, September 13, 2021 3:16 PM |
| ISV | Information Services Corporation | $28.57 | $28.76 | $28.76 | $28.89 | $28.54 | -0.66% | Monday, September 13, 2021 3:39 PM |
| IN | InMed Pharmaceuticals Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| INE | Innergex Renewable Energy Inc. | $20.64 | $20.51 | $20.74 | $20.81 | $20.50 | 0.61% | Monday, September 13, 2021 3:43 PM |
| INO.UN | Inovalis Real Estate Investment Trust | $9.63 | $9.54 | $9.56 | $9.65 | $9.51 | 0.94% | Monday, September 13, 2021 3:42 PM |
| IPO | InPlay Oil Corp. | $67.92 | $68.87 | $68.91 | $68.91 | $66.88 | -1.38% | Monday, September 13, 2021 3:57 PM |
| INQ | INSCAPE Corporation | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | -1.79% | Monday, September 13, 2021 2:00 PM |
| IFC | Intact Financial Corporation | $175.59 | $174.53 | $174.97 | $175.93 | $174.13 | 0.61% | Monday, September 13, 2021 3:43 PM |
| IPCI | IntelliPharmaCeutics International Inc. | $0.17 | $0.18 | $0.16 | $0.17 | $0.16 | -5.56% | Monday, September 13, 2021 3:24 PM |
| IPL | Inter Pipeline Ltd. | $20.00 | $19.96 | $19.99 | $20.09 | $19.97 | 0.18% | Monday, September 13, 2021 3:43 PM |
| IFP | Interfor Corporation | $28.99 | $29.77 | $29.87 | $30.05 | $28.75 | -2.62% | Monday, September 13, 2021 3:42 PM |
| IMP | Intermap Technologies Corporation | $0.94 | $0.97 | $0.96 | $0.96 | $0.92 | -3.09% | Monday, September 13, 2021 1:21 PM |
| IPCO | International Petroleum Corporation | $5.79 | $5.57 | $5.68 | $5.87 | $5.68 | 3.95% | Monday, September 13, 2021 2:09 PM |
| ITH | International Tower Hill Mines Ltd. | $1.04 | $1.05 | $1.06 | $1.06 | $1.04 | -0.95% | Monday, September 13, 2021 11:50 AM |
| IIP.UN | InterRent Real Estate Investment Trust | $17.76 | $17.54 | $17.60 | $17.79 | $17.46 | 1.25% | Monday, September 13, 2021 3:42 PM |
| ITP | Intertape Polymer Group Inc. | $0.42 | $0.43 | $0.43 | $0.43 | $0.41 | -4.00% | Monday, September 13, 2021 3:58 PM |
| INV | INV Metals Inc. | $304.00 | $308.00 | No Data | No Data | No Data | -1.30% | Friday, September 3, 2021 5:46 PM |
| PFL | Invesco 1-3 Year Laddered Floating Rate Note Index ETF | $11.79 | $11.87 | $11.89 | $11.90 | $11.73 | -0.67% | Monday, September 13, 2021 3:58 PM |
| PSB | Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF | $156.48 | $160.97 | $154.42 | $157.00 | $154.28 | -2.79% | Monday, September 13, 2021 3:58 PM |
| PDC | Invesco Canadian Dividend Index ETF | $30.93 | $30.79 | $30.95 | $31.05 | $30.92 | 0.45% | Monday, September 13, 2021 3:10 PM |
| PPS | Invesco Canadian Preferred Share Index ETF | $39.00 | $39.50 | $39.69 | $40.00 | $38.10 | -1.27% | Monday, September 13, 2021 4:35 PM |
| PXC | Invesco FTSE RAFI Canadian Index ETF | $59.00 | $63.00 | $60.38 | $61.50 | $58.00 | -6.35% | Monday, September 13, 2021 5:06 PM |
| PZC | Invesco FTSE RAFI Canadian Small-Mid Index ETF | $11.10 | $11.05 | $11.06 | $11.12 | $11.03 | 0.45% | Monday, September 13, 2021 1:53 PM |
| PZW | Invesco FTSE RAFI Global Small-Mid ETF | $33.29 | $33.29 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:51 PM |
| PXG | Invesco FTSE RAFI Global+ Index ETF | $28.38 | $28.38 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 10:20 AM |
| PXU.F | Invesco FTSE RAFI U.S. Index ETF | $52.60 | $52.78 | $52.53 | $52.60 | $52.53 | -0.34% | Monday, September 13, 2021 11:55 AM |
| PXS | Invesco FTSE RAFI U.S. Index ETF II | $0.80 | $0.77 | $0.78 | $0.84 | $0.75 | 3.76% | Monday, September 13, 2021 3:51 PM |
| PFH.F | Invesco Fundamental High Yield Corporate Bond Index ETF | $19.95 | $19.99 | $19.95 | $19.95 | $19.95 | -0.20% | Monday, September 13, 2021 9:35 AM |
| PSY | Invesco Global Shareholder Yield ETF | $20.38 | $20.86 | $21.06 | $21.06 | $20.38 | -2.32% | Monday, September 13, 2021 3:36 PM |
| USB | Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF | $56.47 | $55.45 | $55.94 | $56.52 | $55.83 | 1.85% | Monday, September 13, 2021 3:58 PM |
| PLV | Invesco Low Volatility Portfolio ETF | $23.73 | $23.76 | $23.73 | $23.73 | $23.73 | -0.13% | Monday, September 13, 2021 3:00 PM |
| QQC.F | Invesco QQQ Index ETF | $127.08 | $127.30 | $128.30 | $128.30 | $126.70 | -0.17% | Monday, September 13, 2021 3:23 PM |
| EQL | Invesco S&P 500 Equal Weight Index ETF | $102.55 | $102.55 | $103.24 | $103.24 | $103.24 | 0.00 | Friday, September 10, 2021 8:00 PM |
| ESG | Invesco S&P 500 ESG Index ETF | $28.96 | $28.97 | $28.96 | $28.96 | $28.96 | -0.03% | Monday, September 13, 2021 3:25 PM |
| ULV.C | Invesco S&P 500 Low Volatility Index ETF | $29.23 | $29.56 | $29.49 | $29.49 | $29.23 | -1.12% | Monday, September 13, 2021 2:13 PM |
| ELV | Invesco S&P Emerging Markets Low Volatility Index ETF | $19.51 | $19.51 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 10:55 AM |
| ILV | Invesco S&P International Developed Low Volatility Index ETF | $22.74 | $22.74 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:21 PM |
| TLV | Invesco S&P/TSX Composite Low Volatility Index ETF | $32.40 | $32.48 | $32.54 | $32.54 | $32.40 | -0.25% | Monday, September 13, 2021 1:07 PM |
| REIT | Invesco S&P/TSX REIT Income Index ETF | $29.54 | $29.28 | $29.61 | $29.63 | $29.43 | 0.89% | Monday, September 13, 2021 3:16 PM |
| BKL.C | Invesco Senior Loan Index ETF | $17.25 | $17.25 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 11:11 AM |
| PTB | Invesco Tactical Bond ETF | $0.99 | $0.95 | $0.94 | $1.01 | $0.94 | 4.76% | Monday, September 13, 2021 3:58 PM |
| IVQ | Invesque Inc. | $2.65 | $2.45 | $2.53 | $2.65 | $2.45 | 8.16% | Monday, September 13, 2021 3:39 PM |
| IPLP | IPL Plastics Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CBH | iShares 1-10 Year Laddered Corporate Bond Index ETF | $10.35 | $10.29 | $10.33 | $10.36 | $10.33 | 0.59% | Monday, September 13, 2021 2:56 PM |
| CLG | iShares 1-10 Year Laddered Government Bond Index ETF | $796.00 | $833.00 | $829.32 | $874.00 | $793.00 | -4.44% | Monday, September 13, 2021 4:35 PM |
| CBO | iShares 1-5 Year Laddered Corporate Bond Index ETF | $18.79 | $18.79 | $18.81 | $18.81 | $18.79 | 0.00 | Monday, September 13, 2021 3:24 PM |
| CLF | iShares 1-5 Year Laddered Government Bond Index ETF | $22.59 | $23.34 | $23.54 | $23.63 | $22.11 | -3.21% | Monday, September 13, 2021 3:58 PM |
| XCB | iShares Canadian Corporate Bond Index ETF | $22.01 | $21.97 | $22.01 | $22.02 | $21.99 | 0.18% | Monday, September 13, 2021 3:38 PM |
| FIE | iShares Canadian Financial Monthly Income ETF | $8.08 | $8.06 | $8.07 | $8.10 | $8.06 | 0.31% | Monday, September 13, 2021 3:38 PM |
| XGB | iShares Canadian Government Bond Index ETF | $22.29 | $22.27 | $22.30 | $22.31 | $22.28 | 0.09% | Monday, September 13, 2021 3:25 PM |
| XCG | iShares Canadian Growth Index ETF | $46.73 | $46.81 | $46.70 | $46.90 | $46.70 | -0.17% | Monday, September 13, 2021 3:26 PM |
| XHB | iShares Canadian HYBrid Corporate Bond Index ETF | $76.52 | $76.59 | $77.11 | $77.30 | $76.07 | -0.09% | Monday, September 13, 2021 3:58 PM |
| XRB | iShares Canadian Real Return Bond Index ETF | $26.90 | $26.90 | $26.97 | $27.02 | $26.90 | 0.00 | Monday, September 13, 2021 3:16 PM |
| XDV | iShares Canadian Select Dividend Index ETF | $30.07 | $29.93 | $30.05 | $30.14 | $30.00 | 0.47% | Monday, September 13, 2021 3:36 PM |
| XCV | iShares Canadian Value Index ETF | $29.77 | $29.77 | $29.86 | $29.87 | $29.77 | 0.00 | Monday, September 13, 2021 2:46 PM |
| XCH | iShares China Index ETF | $25.10 | $25.23 | $25.23 | $25.23 | $24.97 | -0.52% | Monday, September 13, 2021 3:39 PM |
| XSC | iShares Conservative Short Term Strategic Fixed Income ETF | $19.84 | $19.81 | $19.86 | $19.86 | $19.83 | 0.15% | Monday, September 13, 2021 3:14 PM |
| XSE | iShares Conservative Strategic Fixed Income ETF | $20.65 | $20.64 | $20.62 | $20.65 | $20.62 | 0.05% | Monday, September 13, 2021 12:25 PM |
| CVD | iShares Convertible Bond Index ETF | $18.82 | $18.82 | $18.80 | $18.82 | $18.80 | 0.00 | Monday, September 13, 2021 3:40 PM |
| XBAL | iShares Core Balanced ETF Portfolio | $27.73 | $27.69 | $27.81 | $27.81 | $27.69 | 0.14% | Monday, September 13, 2021 3:35 PM |
| XLB | iShares Core Canadian Long Term Bond Index ETF | $83.99 | $84.01 | $84.75 | $85.00 | $83.46 | -0.02% | Monday, September 13, 2021 3:58 PM |
| XSB | iShares Core Canadian Short Term Bond Index ETF | $27.82 | $27.80 | $27.81 | $27.82 | $27.81 | 0.07% | Monday, September 13, 2021 3:27 PM |
| XSH | iShares Core Canadian Short Term Corporate + Maple Bond Index ETF | $19.58 | $19.60 | $19.60 | $19.60 | $19.58 | -0.10% | Monday, September 13, 2021 3:25 PM |
| XBB | iShares Core Canadian Universe Bond Index ETF | $32.08 | $32.06 | $32.07 | $32.11 | $32.07 | 0.06% | Monday, September 13, 2021 3:40 PM |
| XCNS | iShares Core Conservative Balanced ETF Portfolio | $23.03 | $23.04 | $23.10 | $23.10 | $23.03 | -0.04% | Monday, September 13, 2021 3:09 PM |
| XEQT | iShares Core Equity ETF Portfolio | $27.21 | $27.18 | $27.34 | $27.34 | $27.15 | 0.11% | Monday, September 13, 2021 3:43 PM |
| XGRO | iShares Core Growth ETF Portfolio | $26.03 | $25.99 | $26.12 | $26.12 | $25.99 | 0.15% | Monday, September 13, 2021 3:40 PM |
| XINC | iShares Core Income Balanced ETF Portfolio | $21.53 | $21.49 | $21.55 | $21.55 | $21.53 | 0.19% | Monday, September 13, 2021 11:10 AM |
| XAW | iShares Core MSCI All Country World ex Canada Index ETF | $35.22 | $35.18 | $35.33 | $35.34 | $35.15 | 0.11% | Monday, September 13, 2021 3:40 PM |
| XDIV | iShares Core MSCI Canadian Quality Dividend Index ETF | $100.21 | $100.26 | $100.96 | $100.96 | $100.21 | -0.05% | Monday, September 13, 2021 3:56 PM |
| XEF | iShares Core MSCI EAFE IMI Index ETF | $36.61 | $36.40 | $36.66 | $36.69 | $36.55 | 0.58% | Monday, September 13, 2021 3:40 PM |
| XFH | iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) | $27.95 | $27.74 | $27.97 | $27.97 | $27.91 | 0.76% | Monday, September 13, 2021 3:40 PM |
| XEC | iShares Core MSCI Emerging Markets IMI Index ETF | $75.85 | $73.24 | $74.30 | $77.12 | $74.30 | 3.56% | Monday, September 13, 2021 3:57 PM |
| XDG | iShares Core MSCI Global Quality Dividend Index ETF | $22.64 | $22.61 | $22.67 | $22.67 | $22.59 | 0.13% | Monday, September 13, 2021 3:41 PM |
| XDGH | iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) | $23.66 | $23.68 | $23.71 | $23.71 | $23.65 | -0.08% | Monday, September 13, 2021 2:46 PM |
| XDU | iShares Core MSCI US Quality Dividend Index ETF | $25.09 | $25.11 | $25.15 | $25.15 | $25.04 | -0.08% | Monday, September 13, 2021 3:30 PM |
| XDUH | iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) | $25.31 | $25.36 | $25.29 | $25.31 | $25.29 | -0.20% | Monday, September 13, 2021 3:30 PM |
| XUS | iShares Core S&P 500 Index ETF | $70.12 | $70.18 | $70.50 | $70.56 | $69.96 | -0.09% | Monday, September 13, 2021 3:42 PM |
| XSP | iShares Core S&P 500 Index ETF (CAD-Hedged) | $446.12 | $445.86 | $447.48 | $449.30 | $444.57 | 0.06% | Monday, September 13, 2021 2:43 PM |
| XUU | iShares Core S&P U.S. Total Market Index ETF | $42.91 | $42.94 | $43.23 | $43.23 | $42.80 | -0.07% | Monday, September 13, 2021 3:41 PM |
| XUH | iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) | $39.07 | $39.22 | $39.42 | $39.42 | $39.00 | -0.38% | Monday, September 13, 2021 3:22 PM |
| XIC | iShares Core S&P/TSX Capped Composite Index ETF | $32.98 | $32.94 | $33.08 | $33.10 | $32.92 | 0.12% | Monday, September 13, 2021 3:40 PM |
| XTR | iShares Diversified Monthly Income ETF | $27.15 | $27.15 | $27.28 | $27.28 | $27.28 | 0.00 | Friday, September 10, 2021 8:00 PM |
| XMV | iShares Edge MSCI Min Vol Canada Index ETF | $36.73 | $36.88 | $36.90 | $36.90 | $36.71 | -0.41% | Monday, September 13, 2021 2:55 PM |
| XMI | iShares Edge MSCI Min Vol EAFE Index ETF | $3046.32 | $3026.89 | $3026.89 | $3057.57 | $3026.89 | 0.64% | Monday, September 13, 2021 3:43 PM |
| XML | iShares Edge MSCI Min Vol EAFE Index ETF (CAD-Hedged) | $25.04 | $25.04 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 2:03 PM |
| XMM | iShares Edge MSCI Min Vol Emerging Markets Index ETF | $29.24 | $29.22 | $29.19 | $29.25 | $29.19 | 0.07% | Monday, September 13, 2021 2:26 PM |
| XMW | iShares Edge MSCI Min Vol Global Index ETF | $47.75 | $47.93 | $47.98 | $47.98 | $47.72 | -0.38% | Monday, September 13, 2021 2:29 PM |
| XMY | iShares Edge MSCI Min Vol Global Index ETF (CAD-Hedged) | $28.29 | $28.42 | $28.44 | $28.44 | $28.29 | -0.46% | Monday, September 13, 2021 2:15 PM |
| XMU | iShares Edge MSCI Min Vol USA Index ETF | $65.37 | $65.99 | $65.80 | $65.80 | $65.37 | -0.94% | Monday, September 13, 2021 3:04 PM |
| XMS | iShares Edge MSCI Min Vol USA Index ETF (CAD-Hedged) | $33.21 | $33.21 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:39 AM |
| XFC | iShares Edge MSCI Multifactor Canada Index ETF | $28.20 | $28.20 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:33 AM |
| XFI | iShares Edge MSCI Multifactor EAFE Index ETF | $142.25 | $141.86 | $141.86 | $142.30 | $141.82 | 0.28% | Monday, September 13, 2021 3:43 PM |
| XFF | iShares Edge MSCI Multifactor EAFE Index ETF (CAD-Hedged) | $27.96 | $27.63 | $27.96 | $27.96 | $27.96 | 1.19% | Monday, September 13, 2021 11:12 AM |
| XFS | iShares Edge MSCI Multifactor USA Index ETF | $36.32 | $36.42 | $36.36 | $36.36 | $36.32 | -0.27% | Monday, September 13, 2021 2:00 PM |
| XFA | iShares Edge MSCI Multifactor USA Index ETF (CAD-Hedged) | $36.69 | $36.69 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 10:18 AM |
| XMTM | iShares Edge MSCI USA Momentum Factor Index ETF | $28.08 | $27.96 | $27.86 | $28.12 | $27.86 | 0.43% | Monday, September 13, 2021 3:16 PM |
| XQLT | iShares Edge MSCI USA Quality Factor Index ETF | $28.70 | $28.94 | $28.75 | $28.75 | $28.68 | -0.83% | Monday, September 13, 2021 12:56 PM |
| XVLU | iShares Edge MSCI USA Value Factor Index ETF | $24.73 | $24.63 | $24.73 | $24.73 | $24.73 | 0.41% | Monday, September 13, 2021 3:23 PM |
| CEW | iShares Equal Weight Banc & Lifeco ETF | $18.11 | $18.11 | $18.18 | $18.18 | $18.18 | 0.00 | Friday, September 10, 2021 8:00 PM |
| XSAB | iShares ESG Canadian Aggregate Bond Index ETF | $20.51 | $20.50 | $20.51 | $20.51 | $20.51 | 0.05% | Monday, September 13, 2021 2:05 PM |
| XSTB | iShares ESG Canadian Short Term Bond Index ETF | $20.22 | $20.21 | $20.21 | $20.22 | $20.21 | 0.05% | Monday, September 13, 2021 2:51 PM |
| XESG | iShares ESG MSCI Canada Index ETF | $25.56 | $25.50 | $25.52 | $25.56 | $25.52 | 0.24% | Monday, September 13, 2021 3:40 PM |
| XSEA | iShares ESG MSCI EAFE Index ETF | $24.50 | $24.41 | $24.66 | $24.66 | $24.50 | 0.37% | Monday, September 13, 2021 10:33 AM |
| XSEM | iShares ESG MSCI Emerging Markets Index ETF | $23.81 | $23.81 | $23.84 | $23.84 | $23.81 | 0.00 | Monday, September 13, 2021 2:44 PM |
| XSUS | iShares ESG MSCI USA Index ETF | $31.29 | $31.38 | $31.34 | $31.34 | $31.22 | -0.29% | Monday, September 13, 2021 3:35 PM |
| XFR | iShares Floating Rate Index ETF | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00 | Monday, September 13, 2021 2:36 PM |
| COW | iShares Global Agriculture Index ETF | $35.65 | $36.17 | $36.11 | $36.11 | $35.60 | -1.44% | Monday, September 13, 2021 3:57 PM |
| XHC | iShares Global Healthcare Index ETF (CAD-Hedged) | $66.50 | $66.94 | $67.21 | $67.39 | $66.38 | -0.66% | Monday, September 13, 2021 3:39 PM |
| CIF | iShares Global Infrastructure Index ETF | $3.07 | $3.04 | $3.10 | $3.10 | $3.04 | 1.15% | Monday, September 13, 2021 3:09 PM |
| CYH | iShares Global Monthly Dividend Index ETF (CAD-Hedged) | $11.40 | $11.32 | $11.44 | $11.54 | $11.21 | 0.71% | Monday, September 13, 2021 3:58 PM |
| CGR | iShares Global Real Estate Index ETF | $33.29 | $33.14 | $33.17 | $33.30 | $33.17 | 0.45% | Monday, September 13, 2021 2:08 PM |
| CWW | iShares Global Water Index ETF | $55.70 | $56.09 | $56.41 | $56.41 | $55.68 | -0.70% | Monday, September 13, 2021 2:48 PM |
| CGL | iShares Gold Bullion ETF | $14.73 | $14.68 | $14.75 | $14.76 | $14.70 | 0.34% | Monday, September 13, 2021 3:37 PM |
| XQB | iShares High Quality Canadian Bond Index ETF | $21.23 | $21.20 | $21.21 | $21.24 | $21.21 | 0.14% | Monday, September 13, 2021 3:35 PM |
| XID | iShares India Index ETF | $1293.23 | $1275.41 | $1275.41 | $1305.37 | $1270.18 | 1.40% | Monday, September 13, 2021 3:43 PM |
| XEB | iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) | $20.43 | $20.40 | $20.37 | $20.43 | $20.37 | 0.15% | Monday, September 13, 2021 3:30 PM |
| XEN | iShares Jantzi Social Index ETF | $29.65 | $29.73 | $29.56 | $29.69 | $29.56 | -0.27% | Monday, September 13, 2021 11:07 AM |
| XIN | iShares MSCI EAFE Index ETF (CAD-Hedged) | $1.97 | $2.32 | $2.30 | $2.30 | $1.97 | -15.09% | Monday, September 13, 2021 3:57 PM |
| XEM | iShares MSCI Emerging Markets Index ETF | $36.99 | $36.99 | $36.95 | $37.00 | $36.94 | 0.00 | Monday, September 13, 2021 3:37 PM |
| XEU | iShares MSCI Europe IMI Index ETF | $28.59 | $28.53 | $28.65 | $28.65 | $28.59 | 0.21% | Monday, September 13, 2021 1:57 PM |
| XEH | iShares MSCI Europe IMI Index ETF (CAD-Hedged) | $29.85 | $29.79 | $29.85 | $29.85 | $29.80 | 0.20% | Monday, September 13, 2021 1:27 PM |
| XWD | iShares MSCI World Index ETF | $71.01 | $70.91 | $71.23 | $71.23 | $70.90 | 0.14% | Monday, September 13, 2021 3:25 PM |
| XQQ | iShares NASDAQ 100 Index ETF (CAD-Hedged) | $120.58 | $120.84 | $121.62 | $121.64 | $120.19 | -0.22% | Monday, September 13, 2021 3:42 PM |
| CMR | iShares Premium Money Market ETF | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00 | Monday, September 13, 2021 10:21 AM |
| XCD | iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) | $51.22 | $51.57 | $51.22 | $51.22 | $51.22 | -0.68% | Monday, September 13, 2021 1:02 PM |
| XGI | iShares S&P Global Industrials Index ETF(CAD-Hedged) | $42.80 | $42.73 | $42.80 | $42.80 | $42.80 | 0.16% | Monday, September 13, 2021 11:09 AM |
| XMC | iShares S&P U.S. Mid-Cap Index ETF | $26.20 | $26.20 | $26.59 | $26.59 | $26.05 | 0.00 | Monday, September 13, 2021 3:30 PM |
| XMH | iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) | $25.07 | $24.95 | $25.07 | $25.07 | $25.07 | 0.48% | Monday, September 13, 2021 12:35 PM |
| XSMC | iShares S&P U.S. Small-Cap Index ETF | $27.80 | $27.98 | $27.81 | $27.81 | $27.80 | -0.64% | Monday, September 13, 2021 11:38 AM |
| XSMH | iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) | $28.02 | $28.01 | $28.02 | $28.02 | $28.02 | 0.04% | Monday, September 13, 2021 9:30 AM |
| XIU | iShares S&P/TSX 60 Index ETF | $31.16 | $31.10 | $31.33 | $31.35 | $31.10 | 0.19% | Monday, September 13, 2021 3:40 PM |
| CDZ | iShares S&P/TSX Canadian Dividend Aristocrats Index ETF | $32.11 | $31.97 | $32.09 | $32.22 | $32.07 | 0.44% | Monday, September 13, 2021 3:42 PM |
| CPD | iShares S&P/TSX Canadian Preferred Share Index ETF | $13.83 | $13.84 | $13.85 | $13.85 | $13.81 | -0.07% | Monday, September 13, 2021 3:38 PM |
| XST | iShares S&P/TSX Capped Consumer Staples Index ETF | $74.57 | $75.11 | $75.19 | $75.50 | $74.57 | -0.72% | Monday, September 13, 2021 3:40 PM |
| XEG | iShares S&P/TSX Capped Energy Index ETF | $8.40 | $8.07 | $8.19 | $8.43 | $8.19 | 4.09% | Monday, September 13, 2021 3:43 PM |
| XFN | iShares S&P/TSX Capped Financials Index ETF | $47.55 | $47.42 | $47.59 | $47.79 | $47.44 | 0.27% | Monday, September 13, 2021 3:42 PM |
| XIT | iShares S&P/TSX Capped Information Technology Index ETF | $304.25 | $339.24 | $339.24 | $339.24 | $293.61 | -10.31% | Monday, September 13, 2021 3:43 PM |
| XMA | iShares S&P/TSX Capped Materials Index ETF | $17.43 | $17.33 | $17.44 | $17.48 | $17.39 | 0.58% | Monday, September 13, 2021 3:35 PM |
| XRE | iShares S&P/TSX Capped REIT Index ETF | $20.22 | $20.13 | $20.19 | $20.31 | $20.12 | 0.45% | Monday, September 13, 2021 3:40 PM |
| XUT | iShares S&P/TSX Capped Utilities Index ETF | $31.06 | $31.11 | $31.23 | $31.26 | $31.02 | -0.16% | Monday, September 13, 2021 3:40 PM |
| XMD | iShares S&P/TSX Completion Index ETF | $32.01 | $31.99 | $32.05 | $32.05 | $31.99 | 0.06% | Monday, September 13, 2021 3:16 PM |
| XEI | iShares S&P/TSX Composite High Dividend Index ETF | $24.12 | $23.90 | $24.04 | $24.19 | $24.04 | 0.92% | Monday, September 13, 2021 3:31 PM |
| XBM | iShares S&P/TSX Global Base Metals Index ETF | $18.43 | $18.43 | $18.54 | $18.66 | $18.31 | -0.03% | Monday, September 13, 2021 3:41 PM |
| XGD | iShares S&P/TSX Global Gold Index ETF | $17.85 | $17.64 | $17.62 | $17.98 | $17.57 | 1.19% | Monday, September 13, 2021 3:40 PM |
| XPF | iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) | $18.04 | $18.06 | $18.06 | $18.06 | $18.04 | -0.11% | Monday, September 13, 2021 11:47 AM |
| XCS | iShares S&P/TSX SmallCap Index ETF | $19.90 | $19.58 | $19.69 | $19.90 | $19.65 | 1.63% | Monday, September 13, 2021 3:18 PM |
| CSD | iShares Short Duration High Income ETF (CAD-Hedged) | $65.89 | $65.89 | $65.95 | $65.95 | $65.95 | 0.00 | Friday, September 10, 2021 8:00 PM |
| XSQ | iShares Short Term High Quality Canadian Bond Index ETF | $19.76 | $19.76 | $19.75 | $19.76 | $19.75 | 0.00 | Monday, September 13, 2021 3:05 PM |
| XSI | iShares Short Term Strategic Fixed Income ETF | $18.96 | $18.97 | $18.96 | $18.96 | $18.96 | -0.05% | Monday, September 13, 2021 2:13 PM |
| SVR | iShares Silver Bullion ETF | $12.13 | $12.10 | $11.96 | $12.13 | $11.96 | 0.25% | Monday, September 13, 2021 2:59 PM |
| XHU | iShares U.S. High Dividend Equity Index ETF | $24.96 | $24.85 | $25.02 | $25.02 | $24.93 | 0.44% | Monday, September 13, 2021 3:37 PM |
| XHD | iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) | $29.39 | $29.28 | $29.33 | $29.50 | $29.33 | 0.38% | Monday, September 13, 2021 3:39 PM |
| XHY | iShares U.S. High Yield Bond Index ETF (CAD-Hedged) | $19.00 | $18.98 | $18.98 | $19.00 | $18.96 | 0.11% | Monday, September 13, 2021 3:26 PM |
| CHB | iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) | $16.56 | $16.55 | $16.50 | $16.60 | $16.40 | 0.06% | Monday, September 13, 2021 3:40 PM |
| XIG | iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) | $25.63 | $25.54 | $25.59 | $25.63 | $25.59 | 0.35% | Monday, September 13, 2021 3:01 PM |
| XSU | iShares U.S. Small Cap Index ETF (CAD-Hedged) | $44.86 | $44.67 | $44.95 | $44.97 | $44.39 | 0.43% | Monday, September 13, 2021 3:41 PM |
| CUD | iShares US Dividend Growers Index ETF (CAD-Hedged) | $50.22 | $50.05 | $50.23 | $50.28 | $50.22 | 0.34% | Monday, September 13, 2021 12:19 PM |
| IVN | Ivanhoe Mines Ltd. | $9.40 | $9.38 | $9.40 | $9.43 | $9.19 | 0.21% | Monday, September 13, 2021 3:41 PM |
| JAG | Jaguar Mining Inc. | $4.23 | $4.12 | $4.10 | $4.35 | $4.06 | 2.67% | Monday, September 13, 2021 3:43 PM |
| JWEL | Jamieson Wellness Inc. | $5.77 | $5.80 | $5.83 | $5.84 | $5.70 | -0.52% | Monday, September 13, 2021 3:56 PM |
| JFS.UN | JFT Strategies Fund | $20.50 | $20.50 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:22 PM |
| JOSE | Josemaria Resources Inc. | $1.17 | $1.14 | $1.16 | $1.18 | $1.14 | 2.63% | Monday, September 13, 2021 3:42 PM |
| JOY | Journey Energy Inc. | $1.34 | $1.28 | $1.28 | $1.37 | $1.28 | 4.69% | Monday, September 13, 2021 2:58 PM |
| CBT.UN | June 2020 Corporate Bond Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JE | Just Energy Group Inc. | $1.15 | $1.17 | $1.17 | $1.20 | $1.14 | -1.71% | Monday, September 13, 2021 3:32 PM |
| KBL | K-Bro Linen Inc. | $38.59 | $38.35 | $38.58 | $38.86 | $38.30 | 0.63% | Monday, September 13, 2021 3:31 PM |
| KRN | Karnalyte Resources Inc. | $0.19 | $0.19 | $0.17 | $0.19 | $0.17 | 0.00 | Monday, September 13, 2021 9:35 AM |
| KAT | Katanga Mining Limited | $0.90 | $0.88 | $0.88 | $0.90 | $0.88 | 2.86% | Monday, September 13, 2021 4:30 PM |
| KEG.UN | Keg Royalties Income Fund (The) | $14.28 | $14.30 | $14.22 | $14.29 | $14.12 | -0.14% | Monday, September 13, 2021 3:27 PM |
| KLS | Kelso Technologies Inc. | $0.87 | $0.87 | $0.85 | $0.87 | $0.85 | 0.00 | Monday, September 13, 2021 3:25 PM |
| KEL | Kelt Exploration Ltd. | $3.80 | $3.72 | $3.73 | $3.93 | $3.73 | 2.15% | Monday, September 13, 2021 3:43 PM |
| KER | Kerr Mines Inc. | $675.10 | $698.10 | $697.40 | $697.40 | $675.10 | -3.29% | Monday, September 13, 2021 5:27 PM |
| KEY | Keyera Corp. | $20.74 | $19.89 | $20.13 | $20.75 | $20.02 | 4.25% | Monday, September 13, 2021 3:58 PM |
| KMP.UN | Killam Apartment Real Estate Investment Trust | $21.78 | $21.78 | $21.81 | $21.91 | $21.62 | 0.00 | Monday, September 13, 2021 3:42 PM |
| KXS | Kinaxis Inc. | $196.81 | $205.05 | $205.00 | $205.00 | $195.45 | -4.02% | Monday, September 13, 2021 3:42 PM |
| K | Kinross Gold Corporation | $63.42 | $62.76 | $62.97 | $63.85 | $62.97 | 1.06% | Monday, September 13, 2021 3:58 PM |
| KL | Kirkland Lake Gold Ltd. | $42.72 | $40.53 | $40.79 | $42.74 | $40.67 | 5.40% | Monday, September 13, 2021 3:58 PM |
| GUD | Knight Therapeutics Inc. | $5.25 | $5.30 | $5.32 | $5.32 | $5.25 | -0.94% | Monday, September 13, 2021 3:42 PM |
| KPT | KP Tissue Inc. | $10.35 | $10.32 | $10.36 | $10.36 | $10.33 | 0.29% | Monday, September 13, 2021 3:34 PM |
| LIF | Labrador Iron Ore Royalty Corporation | $41.89 | $42.10 | $42.38 | $42.55 | $41.40 | -0.50% | Monday, September 13, 2021 3:40 PM |
| LAM | Laramide Resources Ltd. | $34.10 | $35.00 | $36.00 | $36.00 | $32.82 | -2.57% | Monday, September 13, 2021 4:35 PM |
| LGO | Largo Resources Ltd. | $12.86 | $12.96 | $13.10 | $13.10 | $12.49 | -0.81% | Monday, September 13, 2021 3:54 PM |
| LAS.A | Lassonde Industries Inc. | $174.19 | $173.99 | $173.60 | $174.20 | $172.56 | 0.11% | Monday, September 13, 2021 3:30 PM |
| LB | Laurentian Bank of Canada | $41.59 | $40.52 | $40.74 | $41.63 | $40.60 | 2.64% | Monday, September 13, 2021 3:43 PM |
| LNF | Leon's Furniture Limited | $22.53 | $22.20 | $22.32 | $22.53 | $22.14 | 1.49% | Monday, September 13, 2021 3:42 PM |
| LGD | Liberty Gold Corp. | $1.07 | $1.14 | $1.15 | $1.15 | $1.07 | -6.14% | Monday, September 13, 2021 3:41 PM |
| LBS | Life & Banc Split Corp. | $9.65 | $9.62 | $9.66 | $9.67 | $9.62 | 0.31% | Monday, September 13, 2021 3:39 PM |
| LSPD | Lightspeed POS Inc. | $118.69 | $124.10 | $124.31 | $125.09 | $117.22 | -4.36% | Monday, September 13, 2021 3:58 PM |
| LMNL | Liminal BioSciences Inc. | $2.57 | $2.55 | $2.55 | $2.59 | $2.46 | 0.78% | Monday, September 13, 2021 3:57 PM |
| LNR | Linamar Corporation | $68.61 | $69.80 | $69.82 | $70.16 | $68.04 | -1.70% | Monday, September 13, 2021 3:40 PM |
| LAC | Lithium Americas Corp. | $21.88 | $22.50 | $23.03 | $23.43 | $21.54 | -2.78% | Monday, September 13, 2021 3:58 PM |
| L | Loblaw Companies Limited | $54.02 | $53.49 | $53.95 | $54.36 | $53.57 | 0.99% | Monday, September 13, 2021 3:58 PM |
| LGT.A | Logistec Corporation | $43.20 | $43.20 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 9:30 AM |
| LN | Loncor Resources Inc. | $0.68 | $0.68 | $0.69 | $0.69 | $0.68 | 0.00 | Monday, September 13, 2021 10:53 AM |
| LUC | Lucara Diamond Corp. | $0.69 | $0.68 | $0.70 | $0.70 | $0.67 | 1.47% | Monday, September 13, 2021 3:24 PM |
| LUG | Lundin Gold Inc. | $11.13 | $10.99 | $10.92 | $11.22 | $10.58 | 1.27% | Monday, September 13, 2021 3:40 PM |
| LUN | Lundin Mining Corporation | $9.50 | $9.73 | $9.78 | $9.89 | $9.44 | -2.36% | Monday, September 13, 2021 3:43 PM |
| LXR | LXRandCo, Inc. | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -4.76% | Monday, September 13, 2021 2:24 PM |
| PR | Lysander-Slater Preferred Share ActivETF | $10.16 | $10.16 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:38 PM |
| XMF.A | M Split Corp. | $0.23 | $0.23 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:51 AM |
| QBB | Mackenzie Canadian Aggregate Bond Index ETF | $104.74 | $104.80 | $104.73 | $104.74 | $104.73 | -0.06% | Monday, September 13, 2021 9:30 AM |
| QCN | Mackenzie Canadian Equity Index ETF | $126.26 | $126.33 | $126.39 | $126.39 | $126.26 | -0.06% | Monday, September 13, 2021 12:41 PM |
| QCE | Mackenzie Canadian Large Cap Equity Index ETF | $125.33 | $125.33 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 12:25 PM |
| MCSB | Mackenzie Canadian Short Term Fixed Income ETF | $20.31 | $20.28 | $20.31 | $20.31 | $20.31 | 0.15% | Monday, September 13, 2021 10:30 AM |
| QSB | Mackenzie Canadian Short-Term Bond Index ETF | $102.27 | $102.27 | No Data | No Data | No Data | 0.00 | Tuesday, August 31, 2021 3:47 PM |
| MKB | Mackenzie Core Plus Canadian Fixed Income ETF | $21.53 | $21.57 | $21.58 | $21.58 | $21.53 | -0.19% | Monday, September 13, 2021 3:38 PM |
| MGB | Mackenzie Core Plus Global Fixed Income ETF | $19.91 | $19.86 | $19.89 | $19.91 | $19.89 | 0.25% | Monday, September 13, 2021 3:20 PM |
| QEBH | Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) | $97.30 | $97.38 | $97.30 | $97.30 | $97.30 | -0.08% | Monday, September 13, 2021 10:30 AM |
| QEBL | Mackenzie Emerging Markets Local Currency Bond Index ETF | $89.56 | $89.56 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 3:54 PM |
| MFT | Mackenzie Floating Rate Income ETF | $19.28 | $19.27 | $19.27 | $19.28 | $19.27 | 0.05% | Monday, September 13, 2021 3:29 PM |
| QDX | Mackenzie International Equity Index ETF | $112.70 | $112.11 | $112.60 | $112.70 | $112.60 | 0.53% | Monday, September 13, 2021 2:54 PM |
| QDXH | Mackenzie International Equity Index ETF (CAD-Hedged) | $112.45 | $112.45 | No Data | No Data | No Data | 0.00 | Monday, June 14, 2021 10:07 AM |
| MIVG | Mackenzie Ivy Global Equity ETF | $28.39 | $28.69 | $28.45 | $28.45 | $28.39 | -1.05% | Monday, September 13, 2021 2:49 PM |
| MKZ.UN | Mackenzie Master Limited Partnership | $0.80 | $0.80 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:32 PM |
| MXU | Mackenzie Maximum Diversification All World Developed ex North America Index ETF | $25.18 | $25.10 | $25.17 | $25.18 | $25.17 | 0.32% | Monday, September 13, 2021 2:42 PM |
| MWD | Mackenzie Maximum Diversification All World Developed Index ETF | $31.06 | $31.10 | $31.18 | $31.18 | $31.06 | -0.13% | Monday, September 13, 2021 2:34 PM |
| MKC | Mackenzie Maximum Diversification Canada Index ETF | $85.19 | $85.55 | $85.82 | $86.62 | $85.12 | -0.41% | Monday, September 13, 2021 3:58 PM |
| MEU | Mackenzie Maximum Diversification Developed Europe Index ETF | $26.12 | $26.26 | $26.12 | $26.12 | $26.12 | -0.53% | Monday, September 13, 2021 10:57 AM |
| MEE | Mackenzie Maximum Diversification Emerging Markets Index ETF | $28.50 | $28.50 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:38 PM |
| MUS | Mackenzie Maximum Diversification US Index ETF | $3474.55 | $3478.10 | $3505.45 | $3511.65 | $3463.78 | -0.10% | Monday, September 13, 2021 3:58 PM |
| MPCF | Mackenzie Portfolio Completion ETF | $20.13 | $20.30 | $20.13 | $20.13 | $20.13 | -0.84% | Monday, September 13, 2021 11:35 AM |
| MUB | Mackenzie Unconstrained Bond ETF | $116.91 | $116.91 | $116.93 | $116.95 | $116.89 | 0.00 | Monday, September 13, 2021 3:50 PM |
| QHY | Mackenzie US High Yield Bond Index ETF (CAD-Hedged) | $94.01 | $94.01 | No Data | No Data | No Data | 0.00 | Tuesday, August 24, 2021 10:30 AM |
| QUIG | Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) | $107.02 | $106.24 | $107.03 | $107.03 | $107.02 | 0.73% | Monday, September 13, 2021 10:30 AM |
| QUU | Mackenzie US Large Cap Equity Index ETF | $165.49 | $166.15 | $165.59 | $165.59 | $165.49 | -0.40% | Monday, September 13, 2021 10:30 AM |
| QAH | Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) | $155.86 | $155.86 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:30 PM |
| MPC | Madison Pacific Properties Inc. | $58.57 | $56.86 | $57.63 | $58.59 | $57.58 | 3.01% | Monday, September 13, 2021 3:58 PM |
| MAG | MAG Silver Corp. | $18.68 | $17.85 | $17.67 | $18.96 | $17.65 | 4.65% | Monday, September 13, 2021 3:58 PM |
| MAL | Magellan Aerospace Corporation | $10.58 | $10.52 | $10.50 | $10.58 | $10.41 | 0.57% | Monday, September 13, 2021 3:37 PM |
| MG | Magna International Inc. | $9.90 | $9.32 | $9.38 | $9.93 | $9.35 | 6.17% | Monday, September 13, 2021 3:51 PM |
| MEQ | Mainstreet Equity Corp. | $107.32 | $105.00 | $107.32 | $107.32 | $107.32 | 2.21% | Monday, September 13, 2021 2:19 PM |
| MDI | Major Drilling Group International Inc. | $9.23 | $9.23 | $9.28 | $9.46 | $9.13 | 0.00 | Monday, September 13, 2021 3:40 PM |
| MND | Mandalay Resources Corporation | $2.42 | $2.44 | $2.45 | $2.48 | $2.42 | -0.82% | Monday, September 13, 2021 3:31 PM |
| MFC | Manulife Financial Corporation | $19.52 | $19.27 | $19.42 | $19.53 | $19.32 | 1.30% | Monday, September 13, 2021 3:58 PM |
| MFR.UN | Manulife Floating Rate Senior Loan Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MCLC | Manulife Multifactor Canadian Large Cap Index ETF | $32.13 | $32.13 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 2:50 PM |
| MCSM | Manulife Multifactor Canadian SMID Cap Index ETF | $36.50 | $36.41 | $36.50 | $36.50 | $36.50 | 0.25% | Monday, September 13, 2021 9:37 AM |
| MINT | Manulife Multifactor Developed International Index ETF | $101.96 | $101.96 | $101.96 | $101.98 | $101.95 | 0.00 | Monday, September 13, 2021 3:58 PM |
| MEME.B | Manulife Multifactor Emerging Markets Index ETF | $31.21 | $31.01 | $31.08 | $31.26 | $31.08 | 0.64% | Monday, September 13, 2021 3:40 PM |
| MULC | Manulife Multifactor U.S. Large Cap Index ETF | $43.70 | $43.70 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:42 PM |
| MUMC | Manulife Multifactor U.S. Mid Cap Index ETF | $41.06 | $41.27 | $41.07 | $41.07 | $41.06 | -0.51% | Monday, September 13, 2021 9:40 AM |
| MUSC | Manulife Multifactor U.S. Small Cap Index ETF | $32.55 | $32.55 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:53 AM |
| MBK.UN | Manulife U.S. Regional Bank Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MFI | Maple Leaf Foods Inc. | $26.99 | $27.19 | $27.33 | $27.39 | $26.89 | -0.74% | Monday, September 13, 2021 3:42 PM |
| MOZ | Marathon Gold Corporation | $3.61 | $3.43 | $3.42 | $3.68 | $3.39 | 5.25% | Monday, September 13, 2021 3:43 PM |
| MRE | Martinrea International Inc. | $12.01 | $12.00 | $12.09 | $12.15 | $11.89 | 0.08% | Monday, September 13, 2021 3:42 PM |
| MAV | MAV Beauty Brands Inc. | $11.86 | $11.87 | $11.86 | $11.88 | $11.85 | -0.08% | Monday, September 13, 2021 3:43 PM |
| MMX | Maverix Metals Inc. | $4.78 | $4.52 | $4.51 | $4.83 | $4.50 | 5.75% | Monday, September 13, 2021 3:58 PM |
| MAW | Mawson Resources Limited | $11230.50 | $11230.50 | No Data | No Data | No Data | 0.00 | Thursday, July 29, 2021 10:56 AM |
| MAXR | Maxar Technologies Inc. | $31.27 | $30.73 | $30.85 | $31.60 | $30.40 | 1.76% | Monday, September 13, 2021 3:58 PM |
| MXG | Maxim Power Corp. | $2.94 | $2.89 | $2.90 | $2.99 | $2.88 | 1.73% | Monday, September 13, 2021 1:34 PM |
| MYA | Maya Gold & Silver Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MBN | MBN Corporation | $7.43 | $7.44 | $7.43 | $7.43 | $7.40 | -0.13% | Monday, September 13, 2021 9:49 AM |
| MKP | MCAN Mortgage Corporation | $18.88 | $18.82 | $18.92 | $18.92 | $18.82 | 0.32% | Monday, September 13, 2021 3:26 PM |
| MCB | McCoy Global Inc. | $78.44 | $76.55 | $76.75 | $78.97 | $76.65 | 2.47% | Monday, September 13, 2021 3:44 PM |
| MUX | McEwen Mining Inc. | $1.20 | $1.15 | $1.14 | $1.21 | $1.13 | 4.37% | Monday, September 13, 2021 3:58 PM |
| MDF | Mediagrif Interactive Technologies Inc. | $6.98 | $7.01 | $7.04 | $7.04 | $6.80 | -0.43% | Monday, September 13, 2021 3:43 PM |
| DR | Medical Facilities Corporation | $9.71 | $9.75 | $9.62 | $9.75 | $9.57 | -0.41% | Monday, September 13, 2021 3:40 PM |
| MDNA | Medicenna Therapeutics Corp. | $2.59 | $2.66 | $2.70 | $2.74 | $2.59 | -2.63% | Monday, September 13, 2021 3:57 PM |
| LABS | MediPharm Labs Corp. | $0.33 | $0.33 | $0.34 | $0.34 | $0.33 | -1.52% | Monday, September 13, 2021 3:40 PM |
| MEG | MEG Energy Corp. | $57.27 | $57.28 | $57.59 | $58.45 | $56.38 | -0.02% | Monday, September 13, 2021 3:57 PM |
| MGA | Mega Uranium Ltd. | $78.94 | $79.13 | $79.76 | $80.51 | $78.30 | -0.24% | Monday, September 13, 2021 3:58 PM |
| MRD | Melcor Developments Ltd. | $12.78 | $12.67 | $12.78 | $12.78 | $12.72 | 0.87% | Monday, September 13, 2021 3:25 PM |
| MX | Methanex Corporation | $17.36 | $17.32 | $17.45 | $17.50 | $17.22 | 0.23% | Monday, September 13, 2021 3:58 PM |
| MRU | Metro Inc. | $62.39 | $63.48 | $63.65 | $64.05 | $62.33 | -1.72% | Monday, September 13, 2021 3:43 PM |
| MBX | Microbix Biosystems Inc. | $0.60 | $0.63 | $0.63 | $0.63 | $0.60 | -4.76% | Monday, September 13, 2021 3:38 PM |
| MAX | Midas Gold Corp. | $21.19 | $21.51 | $21.76 | $21.93 | $20.99 | -1.49% | Monday, September 13, 2021 3:57 PM |
| ACZ | Middlefield American Core Dividend ETF | $17.00 | $17.00 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:39 PM |
| RCO.UN | Middlefield Can-Global REIT Income Fund | $11.90 | $11.90 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:45 PM |
| RA.UN | Middlefield Global Real Asset Fund | $9.72 | $9.73 | $9.73 | $9.73 | $9.71 | -0.10% | Monday, September 13, 2021 3:43 PM |
| HWF | Middlefield Health & Wellness ETF | $13.40 | $13.40 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:57 PM |
| LS | Middlefield Healthcare & Life Sciences ETF | $12.04 | $12.04 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 2:01 PM |
| IDR | Middlefield REIT INDEXPLUS ETF | $15.74 | $15.76 | $15.86 | $15.86 | $15.70 | -0.13% | Monday, September 13, 2021 3:38 PM |
| MSV | Minco Silver Corporation | $19.08 | $19.01 | $19.10 | $19.12 | $19.02 | 0.37% | Monday, September 13, 2021 2:43 PM |
| MID.UN | MINT Income Fund | $6.55 | $6.44 | $6.50 | $6.55 | $6.47 | 1.71% | Monday, September 13, 2021 1:08 PM |
| MI.UN | Minto Apartment Real Estate Investment Trust | $22.92 | $22.84 | $23.07 | $23.07 | $22.74 | 0.35% | Monday, September 13, 2021 3:42 PM |
| MOGO | Mogo Inc. | $4.70 | $4.69 | $4.64 | $4.72 | $4.46 | 0.17% | Monday, September 13, 2021 3:58 PM |
| TPX.A | Molson Coors Canada Inc. | $62.06 | $62.06 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:30 AM |
| MQR | Monarch Gold Corporation | $0.07 | $0.07 | $0.07 | $0.08 | $0.07 | 2.86% | Monday, September 13, 2021 4:10 PM |
| MLD.UN | Moneda LatAm Corporate Bond Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ME | Moneta Porcupine Mines Inc. | $8.12 | $8.44 | $8.40 | $8.44 | $8.07 | -3.85% | Monday, September 13, 2021 3:58 PM |
| MRC | Morguard Corporation | $8.14 | $7.81 | $7.91 | $8.18 | $7.91 | 4.23% | Monday, September 13, 2021 3:58 PM |
| MSI | Morneau Shepell Inc. | $241.58 | $242.69 | $244.00 | $244.54 | $240.48 | -0.46% | Monday, September 13, 2021 3:58 PM |
| MPVD | Mountain Province Diamonds Inc. | $0.47 | $0.45 | $0.45 | $0.47 | $0.45 | 3.33% | Monday, September 13, 2021 3:34 PM |
| MTY | MTY Food Group Inc. | $67.68 | $68.18 | $68.29 | $68.38 | $66.51 | -0.74% | Monday, September 13, 2021 3:42 PM |
| MTL | Mullen Group Ltd. | $4.51 | $4.29 | $4.35 | $4.74 | $4.31 | 5.13% | Monday, September 13, 2021 3:57 PM |
| NA | National Bank of Canada | $98.50 | $97.66 | $98.05 | $98.53 | $97.94 | 0.86% | Monday, September 13, 2021 3:43 PM |
| NPRF | NBI Active Canadian Preferred Shares ETF | $24.54 | $24.55 | $24.52 | $24.54 | $24.52 | -0.04% | Monday, September 13, 2021 2:50 PM |
| NFAM | NBI Canadian Family Business ETF | $30.39 | $30.39 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 10:33 AM |
| NGPE | NBI Global Private Equity ETF | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0.00 | Monday, September 13, 2021 9:30 AM |
| NREA | NBI Global Real Assets Income ETF | $19.99 | $19.91 | $19.99 | $19.99 | $19.99 | 0.40% | Monday, September 13, 2021 2:37 PM |
| NHYB | NBI High Yield Bond ETF | $24.84 | $24.78 | $24.84 | $24.84 | $24.84 | 0.24% | Monday, September 13, 2021 10:09 AM |
| NALT | NBI Liquid Alternatives ETF | $23.78 | $23.72 | $23.77 | $23.78 | $23.73 | 0.25% | Monday, September 13, 2021 3:32 PM |
| NSCB | NBI Sustainable Canadian Bond ETF | $24.91 | $24.86 | $24.91 | $24.91 | $24.91 | 0.20% | Monday, September 13, 2021 2:09 PM |
| NSCE | NBI Sustainable Canadian Equity ETF | $33.05 | $33.05 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:20 AM |
| NSGE | NBI Sustainable Global Equity ETF | $40.66 | $40.66 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:31 PM |
| NUBF | NBI Unconstrained Fixed Income ETF | $26.24 | $26.13 | $26.07 | $26.24 | $26.07 | 0.42% | Monday, September 13, 2021 1:56 PM |
| NEO | Neo Performance Materials Inc. | $51.50 | $52.52 | $52.50 | $52.69 | $50.47 | -1.94% | Monday, September 13, 2021 3:58 PM |
| NVCN | Neovasc Inc. | $0.77 | $0.78 | $0.77 | $0.78 | $0.76 | -0.62% | Monday, September 13, 2021 3:57 PM |
| NEPT | Neptune Wellness Solutions Inc. | $0.62 | $0.66 | $0.65 | $0.65 | $0.62 | -6.27% | Monday, September 13, 2021 3:58 PM |
| NCU | Nevada Copper Corp. | $0.08 | $0.09 | $0.08 | $0.09 | $0.08 | -5.88% | Monday, September 13, 2021 3:35 PM |
| NGD | New Gold Inc. | $1.24 | $1.21 | $1.16 | $1.27 | $1.16 | 2.48% | Monday, September 13, 2021 3:58 PM |
| BCI | New Look Vision Group Inc. | $27.20 | $27.06 | $27.13 | $27.21 | $27.09 | 0.52% | Monday, September 13, 2021 3:35 PM |
| NML | New Millennium Iron Corp. | $4.85 | $4.81 | $4.83 | $4.93 | $4.83 | 0.83% | Monday, September 13, 2021 3:58 PM |
| NGT | Newmont Corporation | $72.22 | $72.25 | $72.28 | $73.03 | $71.98 | -0.04% | Monday, September 13, 2021 3:43 PM |
| NEXA | Nexa Resources S.A. | $8.03 | $8.08 | $8.38 | $8.38 | $7.99 | -0.62% | Monday, September 13, 2021 3:54 PM |
| NXE | NexGen Energy Ltd. | $5.80 | $5.84 | $6.00 | $6.17 | $5.77 | -0.68% | Monday, September 13, 2021 3:58 PM |
| NXJ | NexJ Systems Inc. | $15.62 | $15.66 | $15.64 | $15.68 | $15.61 | -0.26% | Monday, September 13, 2021 2:54 PM |
| NEXT | NextSource Materials Inc. | $2.86 | $3.34 | $3.39 | $3.39 | $2.86 | -14.35% | Monday, September 13, 2021 3:58 PM |
| NFI | NFI Group Inc. | $29.30 | $29.43 | $29.41 | $29.57 | $28.85 | -0.44% | Monday, September 13, 2021 3:42 PM |
| NCP | Nickel Creek Platinum Corp. | $0.09 | $0.09 | $0.09 | $0.09 | $0.08 | 0.00 | Monday, September 13, 2021 3:39 PM |
| NHK | Nighthawk Gold Corp. | $0.83 | $0.83 | $0.83 | $0.84 | $0.82 | 0.00 | Monday, September 13, 2021 3:37 PM |
| NB | NioCorp Developments Ltd. | $1.18 | $1.19 | $1.20 | $1.23 | $1.18 | -0.84% | Monday, September 13, 2021 1:55 PM |
| NIF.UN | Noranda Income Fund | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00 | Monday, September 13, 2021 10:55 AM |
| OSB | Norbord Inc. | $490.40 | $482.00 | $480.90 | $491.80 | $479.80 | 1.74% | Monday, September 13, 2021 4:35 PM |
| NOA | North American Construction Group Ltd. | $14.07 | $13.67 | $13.63 | $14.10 | $13.56 | 2.93% | Monday, September 13, 2021 3:58 PM |
| FFN | North American Financial 15 Split Corp. | $7.29 | $7.27 | $7.28 | $7.29 | $7.26 | 0.28% | Monday, September 13, 2021 3:40 PM |
| NWC | North West Company Inc. (The) | $34.83 | $35.43 | $35.50 | $35.50 | $34.71 | -1.69% | Monday, September 13, 2021 3:41 PM |
| NCF | Northcliff Resources Ltd. | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Monday, September 13, 2021 9:30 AM |
| NDM | Northern Dynasty Minerals Ltd. | $0.57 | $0.61 | $0.59 | $0.60 | $0.57 | -6.56% | Monday, September 13, 2021 3:42 PM |
| NPI | Northland Power Inc. | $41.22 | $41.47 | $41.53 | $41.77 | $41.02 | -0.60% | Monday, September 13, 2021 3:43 PM |
| NVU.UN | Northview Apartment Real Estate Investment Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NZC | NorZinc Ltd. | $0.06 | $0.06 | $0.06 | $0.06 | $0.05 | 0.00 | Monday, September 13, 2021 3:26 PM |
| NG | NovaGold Resources Inc. | $7.14 | $6.95 | $6.93 | $7.24 | $6.89 | 2.73% | Monday, September 13, 2021 3:58 PM |
| NTR | Nutrien Ltd. | $62.28 | $62.03 | $62.59 | $62.78 | $61.81 | 0.40% | Monday, September 13, 2021 3:58 PM |
| NVA | NuVista Energy Ltd. | $4.10 | $3.97 | $4.04 | $4.19 | $4.00 | 3.27% | Monday, September 13, 2021 3:43 PM |
| NRI | Nuvo Pharmaceuticals Inc. | $34.42 | $34.02 | $33.47 | $34.42 | $33.47 | 1.18% | Monday, September 13, 2021 8:00 PM |
| SFD | NXT Energy Solutions Inc. | $0.65 | $0.63 | $0.65 | $0.65 | $0.65 | 3.17% | Monday, September 13, 2021 2:00 PM |
| OBE | Obsidian Energy Ltd. | $3.54 | $3.22 | $3.30 | $3.54 | $3.30 | 9.94% | Monday, September 13, 2021 3:43 PM |
| OGC | OceanaGold Corporation | $2.40 | $2.23 | $2.23 | $2.42 | $2.22 | 7.40% | Monday, September 13, 2021 3:43 PM |
| OSL.UN | OCP Senior Credit Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OLY | Olympia Financial Group Inc. | $47.00 | $47.89 | $46.52 | $47.00 | $46.52 | -1.86% | Monday, September 13, 2021 2:51 PM |
| ONC | Oncolytics Biotech Inc. | $183.50 | $188.50 | $185.55 | $185.55 | $183.00 | -2.65% | Monday, September 13, 2021 4:30 PM |
| ONEX | ONEX Corporation | $92.96 | $90.68 | $91.14 | $93.17 | $90.68 | 2.51% | Monday, September 13, 2021 3:43 PM |
| OTEX | Open Text Corporation | $52.42 | $53.19 | $53.29 | $53.67 | $52.25 | -1.45% | Monday, September 13, 2021 3:58 PM |
| OPS | Opsens Inc. | $2.61 | $2.73 | $2.73 | $2.78 | $2.60 | -4.40% | Monday, September 13, 2021 3:40 PM |
| OPT | Optiva Inc. | $8.00 | $8.23 | $7.75 | $8.20 | $7.75 | -2.86% | Monday, September 13, 2021 1:35 PM |
| OGD | Orbit Garant Drilling Inc. | $1.25 | $1.25 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:35 PM |
| OGI | Organigram Holdings Inc. | $2.47 | $2.46 | $2.47 | $2.51 | $2.38 | 0.20% | Monday, September 13, 2021 3:58 PM |
| OLA | Orla Mining Ltd | $4.63 | $4.52 | $4.55 | $4.69 | $4.45 | 2.43% | Monday, September 13, 2021 3:42 PM |
| ORL | Orocobre Limited | $8.42 | $8.41 | $8.49 | $8.63 | $8.33 | 0.12% | Monday, September 13, 2021 3:40 PM |
| OMI | Orosur Mining Inc. | $35.75 | $35.45 | $35.63 | $35.82 | $34.65 | 0.85% | Monday, September 13, 2021 3:57 PM |
| ORV | Orvana Minerals Corp. | $0.35 | $0.37 | $0.37 | $0.37 | $0.35 | -5.41% | Monday, September 13, 2021 3:09 PM |
| OXC | Oryx Petroleum Corporation Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OR | Osisko Gold Royalties Ltd | $12.08 | $11.84 | $11.84 | $12.22 | $11.82 | 2.03% | Monday, September 13, 2021 3:58 PM |
| OSK | Osisko Mining Inc. | $107.91 | $107.94 | $109.08 | $109.24 | $106.92 | -0.02% | Monday, September 13, 2021 3:58 PM |
| OVV | Ovintiv Inc. | $29.86 | $28.36 | $29.00 | $30.30 | $28.99 | 5.29% | Monday, September 13, 2021 3:58 PM |
| PONY | Painted Pony Energy Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PAAS | Pan American Silver Corp. | $25.88 | $25.17 | $25.12 | $26.23 | $25.05 | 2.82% | Monday, September 13, 2021 3:58 PM |
| POU | Paramount Resources Ltd. | $15.78 | $15.06 | $15.10 | $15.79 | $15.10 | 4.75% | Monday, September 13, 2021 3:42 PM |
| PXT | Parex Resources Inc. | $20.57 | $19.82 | $20.26 | $20.72 | $20.17 | 3.78% | Monday, September 13, 2021 3:43 PM |
| PLC | Park Lawn Corporation | $36.75 | $36.67 | $36.65 | $36.95 | $36.41 | 0.22% | Monday, September 13, 2021 3:40 PM |
| PKI | Parkland Fuel Corporation | $182.65 | $187.01 | $188.03 | $188.03 | $178.61 | -2.33% | Monday, September 13, 2021 3:58 PM |
| PSI | Pason Systems Inc. | $133.23 | $131.66 | $133.07 | $133.35 | $132.25 | 1.19% | Monday, September 13, 2021 3:51 PM |
| PCD.UN | Pathfinder Income Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PAT | Patriot One Technologies Inc. | $13.92 | $14.00 | $14.37 | $14.37 | $13.83 | -0.57% | Monday, September 13, 2021 4:30 PM |
| PPL | Pembina Pipeline Corporation | $29.57 | $29.61 | $29.88 | $29.91 | $29.48 | -0.12% | Monday, September 13, 2021 3:58 PM |
| PMT | Perpetual Energy Inc. | $19.82 | $19.49 | $19.61 | $19.86 | $19.53 | 1.67% | Monday, September 13, 2021 3:58 PM |
| PRU | Perseus Mining Limited | $105.37 | $103.71 | $105.02 | $105.68 | $104.11 | 1.60% | Monday, September 13, 2021 3:58 PM |
| PRQ | Petrus Resources Ltd. | $0.71 | $0.74 | $0.73 | $0.73 | $0.71 | -4.05% | Monday, September 13, 2021 3:16 PM |
| PEY | Peyto Exploration & Development Corp. | $20.14 | $20.02 | $20.17 | $20.26 | $20.06 | 0.60% | Monday, September 13, 2021 3:57 PM |
| PFB | PFB Corporation | $19.64 | $19.10 | $19.15 | $19.64 | $19.15 | 2.83% | Monday, September 13, 2021 3:34 PM |
| PHO | Photon Control Inc. | $57.83 | $58.47 | $58.89 | $58.89 | $57.57 | -1.09% | Monday, September 13, 2021 3:55 PM |
| PHX | PHX Energy Services Corp. | $2.85 | $2.73 | $2.76 | $2.92 | $2.71 | 4.40% | Monday, September 13, 2021 3:58 PM |
| PFAE | Picton Mahoney Fortified Active Extension Alternative Fund | $15.23 | $15.36 | $15.29 | $15.29 | $15.23 | -0.85% | Monday, September 13, 2021 3:23 PM |
| PFIA | Picton Mahoney Fortified Income Alternative Fund | $10.56 | $10.55 | $10.56 | $10.56 | $10.55 | 0.09% | Monday, September 13, 2021 3:21 PM |
| PFMN | Picton Mahoney Fortified Market Neutral Alternative Fund | $12.50 | $12.55 | $12.50 | $12.50 | $12.50 | -0.44% | Monday, September 13, 2021 1:19 PM |
| PFMS | Picton Mahoney Fortified Multi-Strategy Alternative Fund | $12.04 | $12.04 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 11:25 AM |
| PMB.UN | Picton Mahoney Tactical Income Fund | $8.05 | $8.05 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 11:56 AM |
| PGI.UN | PIMCO Global Income Opportunities Fund | $9.81 | $9.83 | $9.83 | $9.83 | $9.81 | -0.20% | Monday, September 13, 2021 3:03 PM |
| PMNT | PIMCO Global Short Maturity Fund (Canada) | $19.73 | $19.73 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:37 AM |
| IGCF | PIMCO Investment Grade Credit Fund (Canada) | $20.81 | $20.75 | $20.81 | $20.81 | $20.81 | 0.29% | Monday, September 13, 2021 9:58 AM |
| PLDI | PIMCO Low Duration Monthly Income Fund (Canada) | $20.16 | $20.16 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 12:07 PM |
| PCON | PIMCO Managed Conservative Bond Pool | $19.88 | $19.88 | No Data | No Data | No Data | 0.00 | Tuesday, July 6, 2021 12:58 PM |
| PCOR | PIMCO Managed Core Bond Pool | $88.48 | $92.32 | $93.13 | $93.13 | $87.99 | -4.16% | Monday, September 13, 2021 3:58 PM |
| PMIF | PIMCO Monthly Income Fund (Canada) | $20.19 | $20.19 | $20.17 | $20.20 | $20.17 | 0.00 | Monday, September 13, 2021 3:04 PM |
| PNE | Pine Cliff Energy Ltd. | $0.59 | $0.59 | $0.59 | $0.60 | $0.58 | 0.00 | Monday, September 13, 2021 3:04 PM |
| PNP | Pinetree Capital Ltd. | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00 | Monday, September 13, 2021 11:26 AM |
| PL | Pinnacle Renewable Energy Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PTG | Pivot Technology Solutions, Inc. | $0.64 | $0.61 | $0.61 | $0.65 | $0.61 | 5.79% | Monday, September 13, 2021 4:10 PM |
| PZA | Pizza Pizza Royalty Corp. | $27.19 | $27.14 | $27.19 | $27.20 | $27.17 | 0.18% | Monday, September 13, 2021 2:16 PM |
| PTM | Platinum Group Metals Ltd. | $3.22 | $3.23 | $3.26 | $3.29 | $3.19 | -0.31% | Monday, September 13, 2021 3:42 PM |
| PTS | Points International Ltd. | $22.35 | $22.51 | $22.48 | $22.48 | $22.24 | -0.71% | Monday, September 13, 2021 2:52 PM |
| PIF | Polaris Infrastructure Inc. | $17.40 | $17.64 | $17.58 | $17.75 | $17.30 | -1.36% | Monday, September 13, 2021 3:41 PM |
| PBL | Pollard Banknote Limited | $46.18 | $46.48 | $46.48 | $47.14 | $45.63 | -0.65% | Monday, September 13, 2021 3:25 PM |
| POM | Polymet Mining Corp. | $4.20 | $4.23 | $4.27 | $4.29 | $4.20 | -0.71% | Monday, September 13, 2021 3:11 PM |
| PNC.A | Postmedia Network Canada Corp. | $1.99 | $1.99 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:21 PM |
| POW | Power Corporation of Canada | $9.72 | $9.71 | $9.73 | $9.73 | $9.72 | 0.10% | Monday, September 13, 2021 2:40 PM |
| PPR | Prairie Provident Resources Inc. | $0.09 | $0.09 | $0.09 | $0.10 | $0.08 | 0.00 | Monday, September 13, 2021 12:56 PM |
| PSK | PrairieSky Royalty Ltd. | $43.56 | $43.59 | $43.61 | $43.65 | $43.56 | -0.08% | Monday, September 13, 2021 3:56 PM |
| MMP.UN | Precious Metals and Mining Trust | $2.26 | $2.23 | $2.22 | $2.28 | $2.22 | 1.35% | Monday, September 13, 2021 3:38 PM |
| PD | Precision Drilling Corporation | $44.38 | $44.05 | $44.45 | $44.59 | $42.49 | 0.75% | Monday, September 13, 2021 3:58 PM |
| PG | Premier Gold Mines Limited | $145.63 | $144.18 | $144.85 | $147.23 | $144.85 | 1.01% | Monday, September 13, 2021 3:58 PM |
| PBH | Premium Brands Holdings Corporation | $53.35 | $53.51 | $53.74 | $53.74 | $52.83 | -0.30% | Monday, September 13, 2021 3:57 PM |
| PIC.A | Premium Income Corporation | $6.54 | $6.57 | $6.66 | $6.66 | $6.53 | -0.46% | Monday, September 13, 2021 3:16 PM |
| PVG | Pretium Resources Inc. | $10.18 | $9.77 | $9.86 | $10.37 | $9.79 | 4.25% | Monday, September 13, 2021 3:58 PM |
| PDV | Prime Dividend Corp. | $7.81 | $7.71 | $8.00 | $8.00 | $7.81 | 1.30% | Monday, September 13, 2021 11:45 AM |
| PRMW | Primo Water Corporation | $17.20 | $17.16 | $17.26 | $17.28 | $17.15 | 0.23% | Monday, September 13, 2021 3:58 PM |
| PRV.UN | PRO Real Estate Investment Trust | $7.06 | $6.98 | $6.98 | $7.08 | $6.97 | 1.15% | Monday, September 13, 2021 3:18 PM |
| PRN | Profound Medical Corp. | $102.15 | $102.47 | $103.56 | $103.56 | $101.80 | -0.31% | Monday, September 13, 2021 3:48 PM |
| PMN | ProMIS Neurosciences Inc. | $0.19 | $0.20 | $0.21 | $0.21 | $0.19 | -1.28% | Monday, September 13, 2021 3:36 PM |
| PSD | Pulse Seismic Inc. | $1.77 | $1.73 | $1.80 | $1.82 | $1.76 | 2.31% | Monday, September 13, 2021 3:41 PM |
| PBI | Purpose Best Ideas Fund | $7.11 | $7.01 | $7.06 | $7.16 | $6.90 | 1.43% | Monday, September 13, 2021 3:58 PM |
| BNC | Purpose Canadian Financial Income Fund | $264.75 | $259.00 | $262.05 | $265.55 | $260.25 | 2.22% | Monday, September 13, 2021 4:35 PM |
| PRP | Purpose Conservative Income Fund | $71.30 | $72.50 | $71.30 | $71.30 | $71.30 | -1.66% | Monday, September 13, 2021 4:30 PM |
| Purpose Core Dividend Fund | $31.11 | $31.13 | $31.23 | $31.23 | $31.11 | -0.06% | Monday, September 13, 2021 2:47 PM | |
| PRA | Purpose Diversified Real Asset Fund | $24.45 | $24.08 | $24.22 | $24.79 | $24.19 | 1.54% | Monday, September 13, 2021 3:57 PM |
| PHR | Purpose Duration Hedged Real Estate Fund | $69.24 | $70.30 | $70.84 | $71.20 | $68.57 | -1.51% | Monday, September 13, 2021 3:58 PM |
| PDIV | Purpose Enhanced Dividend Fund | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00 | Monday, September 13, 2021 9:30 AM |
| PAYF | Purpose Enhanced Premium Yield Fund | $19.66 | $19.64 | $19.66 | $19.66 | $19.66 | 0.10% | Monday, September 13, 2021 10:05 AM |
| FLOT | Purpose Floating Rate Income Fund | $8.06 | $8.06 | $8.07 | $8.07 | $8.06 | 0.00 | Monday, September 13, 2021 3:06 PM |
| IGB | Purpose Global Bond Class | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00 | Monday, September 13, 2021 9:51 AM |
| BND | Purpose Global Bond Fund | $86.38 | $86.27 | $86.34 | $86.42 | $86.33 | 0.13% | Monday, September 13, 2021 3:58 PM |
| PINV | Purpose Global Innovators Fund | $32.80 | $31.13 | $32.80 | $32.80 | $32.80 | 5.36% | Monday, September 13, 2021 9:34 AM |
| KILO | Purpose Gold Bullion Fund | $27.20 | $27.13 | $27.14 | $27.23 | $27.13 | 0.26% | Monday, September 13, 2021 12:24 PM |
| PSA | Purpose High Interest Savings ETF | $321.46 | $323.12 | $324.58 | $326.92 | $321.11 | -0.51% | Monday, September 13, 2021 3:58 PM |
| PID | Purpose International Dividend Fund | $18.04 | $17.93 | $18.05 | $18.14 | $17.99 | 0.59% | Monday, September 13, 2021 3:46 PM |
| PHW | Purpose International Tactical Hedged Equity Fund | $19.02 | $19.02 | No Data | No Data | No Data | 0.00 | Wednesday, August 18, 2021 11:34 AM |
| PIN | Purpose Monthly Income Fund | $28.88 | $28.86 | $28.91 | $28.94 | $28.79 | 0.07% | Monday, September 13, 2021 3:46 PM |
| PINC | Purpose Multi-Asset Income Fund | $38.59 | $39.13 | $39.15 | $39.28 | $38.45 | -1.39% | Monday, September 13, 2021 3:58 PM |
| PMM | Purpose Multi-Strategy Market Neutral Fund | $8.50 | $8.48 | $8.49 | $8.52 | $8.45 | 0.24% | Monday, September 13, 2021 3:57 PM |
| PYF | Purpose Premium Yield Fund | $17.46 | $17.45 | $17.38 | $17.46 | $17.38 | 0.06% | Monday, September 13, 2021 2:08 PM |
| SBT | Purpose Silver Bullion Fund | $5.40 | $5.38 | $5.40 | $5.41 | $5.35 | 0.37% | Monday, September 13, 2021 3:50 PM |
| SYLD | Purpose Strategic Yield Fund | $21.21 | $21.21 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:32 PM |
| PHE | Purpose Tactical Hedged Equity Fund | $5.10 | $5.40 | $5.35 | $5.35 | $5.10 | -5.56% | Monday, September 13, 2021 4:30 PM |
| PBD | Purpose Total Return Bond Fund | $29.58 | $29.39 | $29.49 | $29.58 | $29.11 | 0.65% | Monday, September 13, 2021 2:42 PM |
| PSU.U | Purpose US Cash ETF | $100.02 | $100.02 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 1:38 PM |
| PUD | Purpose US Dividend Fund | $26.30 | $26.30 | No Data | No Data | No Data | 0.00 | Wednesday, September 1, 2021 1:21 PM |
| QTRH | Quarterhill Inc. | $2.55 | $2.59 | $2.58 | $2.58 | $2.53 | -1.54% | Monday, September 13, 2021 3:43 PM |
| QBR.A | Quebecor Inc. | $31.42 | $31.36 | $31.42 | $31.42 | $31.42 | 0.19% | Monday, September 13, 2021 12:27 PM |
| QEC | Questerre Energy Corporation | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | 2.86% | Monday, September 13, 2021 2:04 PM |
| RAV.UN | Ravensource Fund | $16.50 | $16.50 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 2:41 PM |
| RLB | RBC 1-5 Year Laddered Canadian Bond ETF | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0.00 | Monday, September 13, 2021 2:25 PM |
| RBO | RBC 1-5 Year Laddered Corporate Bond ETF | $19.38 | $19.38 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 2:36 PM |
| RMBO | RBC 6-10 Year Laddered Canadian Corporate Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RBDI | RBC BlueBay Global Diversified Income (CAD Hedged) ETF | $20.30 | $20.30 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:04 PM |
| RBNK | RBC Canadian Bank Yield Index ETF | $25.14 | $25.09 | $25.18 | $25.21 | $25.11 | 0.20% | Monday, September 13, 2021 3:40 PM |
| RPF | RBC Canadian Preferred Share ETF | $23.35 | $23.45 | $23.35 | $23.35 | $23.35 | -0.43% | Monday, September 13, 2021 9:30 AM |
| RPSB | RBC PH&N Short Term Canadian Bond ETF | $20.62 | $20.62 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 12:54 PM |
| RCD | RBC Quant Canadian Dividend Leaders ETF | $147.73 | $147.24 | $148.04 | $148.04 | $146.96 | 0.33% | Monday, September 13, 2021 3:55 PM |
| RCE | RBC Quant Canadian Equity Leaders ETF | $27.36 | $27.36 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 11:46 AM |
| RIDH | RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF | $25.20 | $25.20 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:24 PM |
| RID | RBC Quant EAFE Dividend Leaders ETF | $25.05 | $25.05 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:59 PM |
| RIEH | RBC Quant EAFE Equity Leaders (CAD Hedged) ETF | $23.86 | $23.86 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:01 AM |
| RIE | RBC Quant EAFE Equity Leaders ETF | $25.30 | $25.14 | $25.30 | $25.30 | $25.30 | 0.64% | Monday, September 13, 2021 12:08 PM |
| RXD | RBC Quant Emerging Markets Dividend Leaders ETF | $13.34 | $13.03 | $12.91 | $13.43 | $12.91 | 2.38% | Monday, September 13, 2021 3:51 PM |
| RXE | RBC Quant Emerging Markets Equity Leaders ETF | $27.30 | $27.29 | $27.29 | $27.35 | $27.29 | 0.04% | Monday, September 13, 2021 11:14 AM |
| RPDH | RBC Quant European Dividend Leaders (CAD Hedged) ETF | $23.60 | $23.51 | $23.61 | $23.62 | $23.60 | 0.38% | Monday, September 13, 2021 2:20 PM |
| RPD | RBC Quant European Dividend Leaders ETF | $120.90 | $118.40 | $118.80 | $121.10 | $115.99 | 2.11% | Monday, September 13, 2021 3:58 PM |
| RIG | RBC Quant Global Infrastructure Leaders ETF | $3.64 | $3.49 | $3.55 | $3.76 | $3.52 | 4.30% | Monday, September 13, 2021 3:58 PM |
| RGRE | RBC Quant Global Real Estate Leaders ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RUDH | RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF | $36.64 | $36.88 | $36.79 | $36.79 | $36.64 | -0.65% | Monday, September 13, 2021 3:23 PM |
| RUD | RBC Quant U.S. Dividend Leaders ETF | $47.38 | $47.38 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:22 PM |
| RUEH | RBC Quant U.S. Equity Leaders (CAD Hedged) ETF | $37.40 | $37.40 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 12:25 PM |
| RUE | RBC Quant U.S. Equity Leaders ETF | $42.05 | $42.05 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:04 PM |
| RUSB | RBC Short Term U.S. Corporate Bond ETF | $29.61 | $29.54 | $29.61 | $29.61 | $29.61 | 0.25% | Monday, September 13, 2021 4:30 PM |
| RLD | RBC Strategic Global Dividend Leaders ETF | $3.44 | $3.24 | $3.26 | $3.44 | $3.26 | 6.17% | Monday, September 13, 2021 8:00 PM |
| RLE | RBC Strategic Global Equity Leaders ETF | $39.55 | $40.75 | $40.15 | $41.50 | $39.55 | -2.94% | Monday, September 13, 2021 4:30 PM |
| RQH | RBC Target 2020 Corporate Bond Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RQI | RBC Target 2021 Corporate Bond Index ETF | $16.13 | $16.16 | $16.22 | $16.23 | $16.07 | -0.19% | Monday, September 13, 2021 3:58 PM |
| RQJ | RBC Target 2022 Corporate Bond Index ETF | $19.73 | $19.73 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 9:30 AM |
| RQK | RBC Target 2023 Corporate Bond Index ETF | $19.64 | $19.64 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 3:59 PM |
| RQL | RBC Target 2024 Corporate Bond Index ETF | $21.28 | $21.28 | No Data | No Data | No Data | 0.00 | Thursday, August 5, 2021 2:14 PM |
| RQN | RBC Target 2025 Corporate Bond Index ETF | $21.53 | $21.53 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 3:59 PM |
| RUBH | RBC U.S. Banks Yield (CAD Hedged) Index ETF | $22.22 | $22.00 | $22.22 | $22.22 | $22.22 | 1.00% | Monday, September 13, 2021 10:52 AM |
| RUBY | RBC U.S. Banks Yield Index ETF | $20.13 | $20.97 | $21.15 | $21.15 | $20.03 | -4.01% | Monday, September 13, 2021 3:58 PM |
| REAL | Real Matters Inc. | $13.21 | $12.59 | $12.61 | $13.23 | $12.26 | 4.88% | Monday, September 13, 2021 3:58 PM |
| RECP | Recipe Unlimited Corporation | $20.00 | $20.01 | $20.00 | $20.13 | $19.58 | -0.05% | Monday, September 13, 2021 3:42 PM |
| RDL | Redline Communications Group Inc. | $0.53 | $0.48 | $0.46 | $0.53 | $0.46 | 10.42% | Monday, September 13, 2021 1:45 PM |
| RET | Reitmans (Canada) Limited | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0.00 | Monday, September 13, 2021 9:30 AM |
| RFP | Resolute Forest Products Inc. | $10.96 | $12.00 | $12.15 | $12.15 | $10.90 | -8.67% | Monday, September 13, 2021 3:58 PM |
| QSR | Restaurant Brands International Inc. | $65.10 | $64.92 | $65.23 | $65.56 | $64.78 | 0.28% | Monday, September 13, 2021 3:58 PM |
| QSP.UN | Restaurant Brands International Limited Partnership | $82.25 | $80.75 | $82.25 | $82.25 | $82.25 | 1.86% | Monday, September 13, 2021 2:35 PM |
| RVX | Resverlogix Corp. | $0.58 | $0.60 | $0.60 | $0.60 | $0.58 | -3.33% | Monday, September 13, 2021 3:19 PM |
| RPI.UN | Richards Packaging Income Fund | $63.47 | $62.87 | $61.75 | $63.47 | $61.75 | 0.95% | Monday, September 13, 2021 3:41 PM |
| RCH | Richelieu Hardware Ltd. | $2989.34 | $2964.99 | $2987.08 | $2993.00 | $2967.20 | 0.82% | Monday, September 13, 2021 3:58 PM |
| RIB.UN | Ridgewood Canadian Investment Grade Bond Fund | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00 | Monday, September 13, 2021 12:01 PM |
| REI.UN | RioCan Real Estate Investment Trust | $22.62 | $22.48 | $22.40 | $22.78 | $22.40 | 0.60% | Monday, September 13, 2021 3:43 PM |
| RBA | Ritchie Bros. Auctioneers Incorporated | $63.76 | $64.94 | $65.38 | $65.38 | $63.57 | -1.82% | Monday, September 13, 2021 3:58 PM |
| RME | Rocky Mountain Dealerships Inc. | $245.90 | $248.90 | $254.00 | $255.50 | $244.30 | -1.21% | Monday, September 13, 2021 8:00 PM |
| RCI.A | Rogers Communications Inc. | $62.90 | $61.96 | $62.50 | $63.00 | $62.10 | 1.52% | Monday, September 13, 2021 3:03 PM |
| RSI | Rogers Sugar Inc. | $16.30 | $16.05 | $16.28 | $16.54 | $15.24 | 1.59% | Monday, September 13, 2021 3:58 PM |
| ROOT | Roots Corporation | $6.56 | $6.41 | $6.40 | $6.57 | $5.96 | 2.34% | Monday, September 13, 2021 3:58 PM |
| ROXG | Roxgold Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RY | Royal Bank of Canada | $102.09 | $102.23 | $102.56 | $103.30 | $101.77 | -0.14% | Monday, September 13, 2021 3:58 PM |
| MNS | Royal Canadian Mint - Canadian Silver Reserves | $17.66 | $17.89 | $17.66 | $17.66 | $17.66 | -1.29% | Monday, September 13, 2021 10:04 AM |
| RNX | Royal Nickel Corporation | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -14.29% | Monday, September 13, 2021 4:10 PM |
| RTG | RTG Mining Inc. | $0.14 | $0.14 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 11:20 AM |
| RMX | Rubicon Minerals Corporation | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -10.00% | Monday, September 13, 2021 4:10 PM |
| RUS | Russel Metals Inc. | $33.86 | $34.21 | $34.49 | $34.50 | $33.55 | -1.02% | Monday, September 13, 2021 3:42 PM |
| RIFI | Russell Investments Fixed Income Pool | $20.58 | $20.58 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 9:47 AM |
| RIIN | Russell Investments Global Infrastructure Pool | $18.28 | $18.28 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:41 PM |
| RIGU | Russell Investments Global Unconstrained Bond Pool | $19.11 | $19.11 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 1:10 PM |
| RIRA | Russell Investments Real Assets | $19.54 | $19.71 | $19.54 | $19.54 | $19.54 | -0.86% | Monday, September 13, 2021 12:20 PM |
| SBN | S Split Corp. | $5.38 | $5.38 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 2:58 PM |
| SBB | Sabina Gold & Silver Corp. | $17.63 | $17.64 | $17.54 | $17.63 | $17.54 | -0.04% | Monday, September 13, 2021 9:44 AM |
| SFC | Sagicor Financial Company Ltd. | $21.40 | $21.66 | $21.61 | $21.80 | $21.40 | -1.20% | Monday, September 13, 2021 4:10 PM |
| SSL | Sandstorm Gold Ltd. | $17.00 | $15.53 | $16.67 | $17.11 | $16.62 | 9.47% | Monday, September 13, 2021 3:58 PM |
| SAP | Saputo Inc. | $145.23 | $145.00 | $145.93 | $146.10 | $144.68 | 0.16% | Monday, September 13, 2021 3:58 PM |
| SIS | Savaria Corporation | $76.85 | $74.50 | $75.00 | $76.85 | $74.00 | 3.15% | Monday, September 13, 2021 4:30 PM |
| SCY | Scandium International Mining Corp. | $0.17 | $0.19 | $0.18 | $0.18 | $0.14 | -8.11% | Monday, September 13, 2021 2:36 PM |
| SCAD | Scotia Strategic Canadian Equity ETF Portfolio | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SFIX | Scotia Strategic Fixed Income ETF Portfolio | $36.00 | $36.48 | $36.82 | $36.82 | $35.50 | -1.32% | Monday, September 13, 2021 3:58 PM |
| SINT | Scotia Strategic International Equity ETF Portfolio | $1.37 | $1.35 | $1.35 | $1.38 | $1.33 | 1.61% | Monday, September 13, 2021 3:58 PM |
| SUSA | Scotia Strategic U.S. Equity ETF Portfolio | $100.30 | $100.23 | $100.88 | $101.00 | $99.87 | 0.07% | Monday, September 13, 2021 3:58 PM |
| SEA | Seabridge Gold Inc. | $22.50 | $22.20 | $22.26 | $22.67 | $22.02 | 1.35% | Monday, September 13, 2021 3:43 PM |
| SCU | Second Cup Ltd. (The) | $27.75 | $27.30 | $27.62 | $27.94 | $27.55 | 1.65% | Monday, September 13, 2021 3:58 PM |
| SES | Secure Energy Services Inc. | $4.45 | $4.21 | $4.24 | $4.51 | $4.24 | 5.70% | Monday, September 13, 2021 3:42 PM |
| SMF | Semafo Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FRL.UN | Senior Secured Floating Rate Loan Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PME | Sentry Select Primary Metals Corp. | $0.71 | $0.73 | $0.73 | $0.73 | $0.66 | -2.46% | Monday, September 13, 2021 3:29 PM |
| SEC | Senvest Capital Inc. | $302.00 | $306.00 | $303.90 | $305.25 | $302.00 | -1.31% | Monday, September 13, 2021 4:35 PM |
| SBI | Serabi Gold plc | $9.73 | $9.72 | $9.71 | $9.75 | $9.71 | 0.05% | Monday, September 13, 2021 3:03 PM |
| VII | Seven Generations Energy Ltd. | $9.68 | $9.70 | No Data | No Data | No Data | -0.22% | Thursday, September 9, 2021 9:30 AM |
| SJR.B | Shaw Communications Inc. | $36.53 | $36.64 | $36.65 | $36.71 | $36.47 | -0.30% | Monday, September 13, 2021 3:42 PM |
| SCL | ShawCor Ltd. | $115.04 | $114.28 | $114.84 | $115.20 | $113.90 | 0.67% | Monday, September 13, 2021 3:52 PM |
| S | Sherritt International Corporation | $60.62 | $63.79 | $64.18 | $64.44 | $58.52 | -4.96% | Monday, September 13, 2021 3:58 PM |
| SHOP | Shopify Inc. | $1476.20 | $1484.01 | $1492.00 | $1495.39 | $1432.36 | -0.53% | Monday, September 13, 2021 3:58 PM |
| SIA | Sienna Senior Living Inc. | $15.25 | $15.31 | $15.36 | $15.40 | $15.24 | -0.39% | Monday, September 13, 2021 3:41 PM |
| SMT | Sierra Metals Inc. | $1383.50 | $1400.50 | $1399.50 | $1400.00 | $1367.11 | -1.21% | Monday, September 13, 2021 5:12 PM |
| SW | Sierra Wireless, Inc. | $19.88 | $20.16 | $20.23 | $20.24 | $19.85 | -1.39% | Monday, September 13, 2021 3:42 PM |
| SBR | Silver Bear Resources plc | $40.73 | $39.55 | $40.50 | $41.21 | $40.38 | 2.98% | Monday, September 13, 2021 3:57 PM |
| SVB | Silver Bull Resources, Inc. | $1.20 | $1.22 | $1.23 | $1.23 | $1.20 | -1.64% | Monday, September 13, 2021 2:52 PM |
| ELEF | Silver Elephant Mining Corp. | $0.24 | $0.23 | $0.22 | $0.24 | $0.22 | 4.44% | Monday, September 13, 2021 3:27 PM |
| SVM | Silvercorp Metals Inc. | $4.36 | $4.21 | $4.17 | $4.45 | $4.14 | 3.56% | Monday, September 13, 2021 3:58 PM |
| SIL | SilverCrest Metals Inc. | $39.84 | $39.12 | $39.19 | $40.14 | $39.12 | 1.84% | Monday, September 13, 2021 3:54 PM |
| SRV.UN | SIR Royalty Income Fund | $10.09 | $10.07 | $10.05 | $10.72 | $10.05 | 0.20% | Monday, September 13, 2021 3:40 PM |
| SRT.U | Slate Retail REIT | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ZZZ | Sleep Country Canada Holdings Inc. | $35.22 | $35.07 | $35.06 | $35.50 | $34.78 | 0.43% | Monday, September 13, 2021 3:43 PM |
| SRU.UN | SmartCentres Real Estate Investment Trust | $30.44 | $30.24 | $30.37 | $30.50 | $30.17 | 0.66% | Monday, September 13, 2021 3:43 PM |
| SNC | SNC-Lavalin Group Inc. | $37.23 | $36.39 | $36.53 | $37.35 | $36.53 | 2.31% | Monday, September 13, 2021 3:43 PM |
| SOLG | SolGold plc | $31.00 | $30.20 | $30.73 | $31.00 | $29.80 | 2.65% | Monday, September 13, 2021 4:36 PM |
| SLR | Solitario Zinc Corp. | $0.69 | $0.69 | No Data | No Data | No Data | 0.00 | Thursday, September 2, 2021 12:10 PM |
| SOP | SOPerior Fertilizer Corp. | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Monday, September 13, 2021 1:46 PM |
| SHLE | Source Energy Services Ltd. | $1.40 | $1.40 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 3:45 PM |
| SGQ | SouthGobi Resources Ltd. | $0.40 | $0.26 | $0.27 | $0.45 | $0.27 | 53.85% | Monday, September 13, 2021 3:30 PM |
| SPG | Spark Power Group Inc. | $131.05 | $127.89 | $129.67 | $131.87 | $128.35 | 2.47% | Monday, September 13, 2021 3:58 PM |
| SEV | Spectra7 Microsystems Inc. | $1.55 | $1.63 | $1.64 | $1.65 | $1.51 | -4.91% | Monday, September 13, 2021 2:56 PM |
| EDT | Spectral Medical Inc. | $0.34 | $0.33 | $0.33 | $0.35 | $0.33 | 4.62% | Monday, September 13, 2021 3:38 PM |
| SHZ | Sphere FTSE Emerging Markets Sustainable Yield Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TOY | Spin Master Corp. | $44.55 | $45.42 | $45.50 | $45.50 | $43.48 | -1.92% | Monday, September 13, 2021 3:42 PM |
| SII | Sprott Inc. | $38.87 | $38.52 | $39.04 | $39.45 | $38.15 | 0.91% | Monday, September 13, 2021 3:55 PM |
| CEF | Sprott Physical Gold and Silver Trust | $17.68 | $17.66 | $17.58 | $17.76 | $17.58 | 0.14% | Monday, September 13, 2021 3:56 PM |
| PHYS | Sprott Physical Gold Trust | $14.18 | $14.12 | $14.11 | $14.19 | $14.11 | 0.39% | Monday, September 13, 2021 3:57 PM |
| SPPP | Sprott Physical Platinum and Palladium Trust | $15.47 | $15.57 | $15.55 | $15.58 | $15.15 | -0.64% | Monday, September 13, 2021 3:54 PM |
| PSLV | Sprott Physical Silver Trust | $8.29 | $8.30 | $8.24 | $8.32 | $8.23 | -0.18% | Monday, September 13, 2021 3:56 PM |
| SRHI | Sprott Resource Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SSRM | SSR Mining Inc. | $15.89 | $15.40 | $15.40 | $16.13 | $15.31 | 3.18% | Monday, September 13, 2021 3:58 PM |
| SAU | St. Augustine Gold and Copper Limited | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5.88% | Monday, September 13, 2021 11:19 AM |
| SZLS | StageZero Life Sciences Ltd. | $0.42 | $0.41 | $0.41 | $0.42 | $0.41 | 1.22% | Monday, September 13, 2021 3:42 PM |
| STN | Stantec Inc. | $50.78 | $49.95 | $50.19 | $50.88 | $49.93 | 1.66% | Monday, September 13, 2021 3:58 PM |
| DIAM | Star Diamond Corporation | $0.21 | $0.21 | $0.21 | $0.21 | $0.20 | 0.00 | Monday, September 13, 2021 3:27 PM |
| SAM | Starcore International Mines Ltd. | $543.42 | $543.22 | $545.40 | $563.64 | $540.41 | 0.04% | Monday, September 13, 2021 3:58 PM |
| TSGI | Stars Group Inc. (The) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| STLC | Stelco Holdings Inc. | $45.89 | $49.40 | $49.68 | $49.78 | $45.77 | -7.11% | Monday, September 13, 2021 3:43 PM |
| SJ | Stella-Jones Inc. | $4.21 | $4.31 | $4.27 | $4.40 | $4.10 | -2.32% | Monday, September 13, 2021 3:58 PM |
| STEP | STEP Energy Services Ltd. | $46.30 | $46.17 | $46.36 | $46.92 | $45.48 | 0.28% | Monday, September 13, 2021 3:58 PM |
| STGO | Steppe Gold Ltd. | $1.65 | $1.62 | $1.60 | $1.68 | $1.58 | 1.85% | Monday, September 13, 2021 3:36 PM |
| RAY.A | Stingray Group Inc. | $7.28 | $7.25 | $7.25 | $7.29 | $7.16 | 0.41% | Monday, September 13, 2021 3:40 PM |
| SRX | Storm Resources Ltd. | $4.34 | $4.15 | $4.02 | $4.39 | $4.02 | 4.58% | Monday, September 13, 2021 3:43 PM |
| SDY | Strad Inc. | $121.77 | $121.26 | $122.08 | $122.60 | $121.28 | 0.42% | Monday, September 13, 2021 3:54 PM |
| SOX | Stuart Olson Inc. | $3447.28 | $3416.66 | $3450.58 | $3458.07 | $3405.34 | 0.90% | Monday, September 13, 2021 3:58 PM |
| SMC | Sulliden Mining Capital Inc. | $0.08 | $0.09 | $0.09 | $0.09 | $0.08 | -5.88% | Monday, September 13, 2021 11:11 AM |
| SMU.UN | Summit Industrial Income REIT | $21.53 | $21.50 | $21.57 | $21.66 | $21.48 | 0.14% | Monday, September 13, 2021 3:42 PM |
| SLF | Sun Life Financial Inc. | $51.97 | $51.58 | $51.94 | $52.22 | $51.60 | 0.76% | Monday, September 13, 2021 3:58 PM |
| SU | Suncor Energy Inc. | $19.01 | $18.30 | $18.55 | $19.14 | $18.53 | 3.85% | Monday, September 13, 2021 3:58 PM |
| SOY | SunOpta, Inc. | $11.83 | $12.12 | $12.16 | $12.16 | $11.80 | -2.39% | Monday, September 13, 2021 3:42 PM |
| SWH | Sunwah International Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SPB | Superior Plus Corp. | $94.55 | $92.38 | $92.74 | $95.07 | $92.47 | 2.35% | Monday, September 13, 2021 3:58 PM |
| FIRE | Supreme Cannabis Company, Inc. (The) | $490.00 | $488.00 | $484.00 | $498.00 | $484.00 | 0.41% | Monday, September 13, 2021 3:14 PM |
| SXP | Supremex Inc. | $2.51 | $2.47 | $2.45 | $2.53 | $2.41 | 1.62% | Monday, September 13, 2021 3:37 PM |
| SGY | Surge Energy Inc. | $4.01 | $3.85 | $3.89 | $4.06 | $3.89 | 4.29% | Monday, September 13, 2021 3:38 PM |
| INF.UN | Sustainable Infrastructure Dividend Fund | $12.18 | $11.98 | $11.98 | $12.28 | $11.98 | 1.67% | Monday, September 13, 2021 2:49 PM |
| SWP | Swiss Water Decaffeinated Coffee Inc. | $3.03 | $3.06 | $3.06 | $3.08 | $3.03 | -0.98% | Monday, September 13, 2021 3:42 PM |
| SSF.UN | Symphony Floating Rate Senior Loan Fund | $7.75 | $7.73 | $7.75 | $7.75 | $7.75 | 0.26% | Monday, September 13, 2021 2:03 PM |
| SXI | Synex International Inc. | $93.04 | $95.08 | $94.83 | $94.83 | $91.81 | -2.15% | Monday, September 13, 2021 3:58 PM |
| TAO | TAG Oil Ltd. | $0.39 | $0.38 | $0.39 | $0.39 | $0.39 | 2.63% | Monday, September 13, 2021 1:34 PM |
| TBL | Taiga Building Products Ltd. | $2.58 | $2.59 | $2.59 | $2.60 | $2.58 | -0.39% | Monday, September 13, 2021 3:42 PM |
| TLO | Talon Metals Corp. | $0.59 | $0.58 | $0.59 | $0.61 | $0.58 | 1.72% | Monday, September 13, 2021 3:43 PM |
| TVE | Tamarack Valley Energy Ltd. | $26.75 | $26.72 | $26.72 | $26.82 | $26.49 | 0.11% | Monday, September 13, 2021 3:57 PM |
| TNX | Tanzanian Gold Corporation | $13.24 | $13.41 | $13.38 | $13.38 | $13.16 | -1.27% | Monday, September 13, 2021 1:59 PM |
| TKO | Taseko Mines Limited | $139.20 | $135.00 | No Data | No Data | No Data | 3.11% | Friday, September 10, 2021 2:58 PM |
| TRP | TC Energy Corporation | $49.64 | $48.20 | $48.55 | $49.73 | $48.45 | 2.99% | Monday, September 13, 2021 3:58 PM |
| TGED | TD Active Global Enhanced Dividend ETF | $20.25 | $20.28 | $20.41 | $20.41 | $20.25 | -0.15% | Monday, September 13, 2021 3:23 PM |
| TGFI | TD Active Global Income ETF | $24.86 | $24.87 | $24.86 | $24.86 | $24.86 | -0.04% | Monday, September 13, 2021 11:37 AM |
| TGRE | TD Active Global Real Estate Equity ETF | $18.08 | $18.31 | $18.09 | $18.10 | $18.06 | -1.26% | Monday, September 13, 2021 3:15 PM |
| TPRF | TD Active Preferred Share ETF | $10.99 | $10.96 | $10.97 | $10.99 | $10.97 | 0.27% | Monday, September 13, 2021 3:30 PM |
| TUHY | TD Active U.S. High Yield Bond ETF | $24.37 | $24.37 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:02 PM |
| TDB | TD Canadian Aggregate Bond Index ETF | $15.15 | $15.12 | $15.16 | $15.16 | $15.15 | 0.20% | Monday, September 13, 2021 1:24 PM |
| TTP | TD Canadian Equity Index ETF | $23.66 | $23.40 | $23.50 | $23.72 | $23.50 | 1.11% | Monday, September 13, 2021 3:06 PM |
| TCLB | TD Canadian Long Term Federal Bond ETF | $25.12 | $25.12 | No Data | No Data | No Data | 0.00 | Wednesday, September 8, 2021 11:24 AM |
| TEC | TD Global Technology Leaders Index ETF | $29.38 | $29.44 | $29.66 | $29.66 | $29.25 | -0.20% | Monday, September 13, 2021 3:42 PM |
| TPAY | TD Income Builder ETF | $46.29 | $46.23 | $46.58 | $46.58 | $46.29 | 0.12% | Monday, September 13, 2021 9:48 AM |
| THE | TD International Equity CAD Hedged Index ETF | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0.00 | Monday, September 13, 2021 3:04 PM |
| TPE | TD International Equity Index ETF | $21.17 | $21.13 | $21.20 | $21.20 | $21.17 | 0.19% | Monday, September 13, 2021 10:05 AM |
| TQCD | TD Q Canadian Dividend ETF | $15.13 | $15.08 | $15.14 | $15.16 | $15.11 | 0.33% | Monday, September 13, 2021 3:40 PM |
| TQGD | TD Q Global Dividend ETF | $15.49 | $15.49 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 12:57 PM |
| TQGM | TD Q Global Multifactor ETF | $16.35 | $16.30 | $16.35 | $16.35 | $16.35 | 0.31% | Monday, September 13, 2021 11:50 AM |
| TILV | TD Q International Low Volatility ETF | $15.55 | $15.55 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 10:57 AM |
| TQSM | TD Q U.S. Small-Mid-Cap Equity ETF | $16.76 | $16.71 | $16.76 | $16.76 | $16.76 | 0.30% | Monday, September 13, 2021 10:24 AM |
| TCSB | TD Select Short Term Corporate Bond Ladder ETF | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0.00 | Monday, September 13, 2021 2:34 PM |
| THU | TD U.S. Equity CAD Hedged Index ETF | $31.32 | $31.50 | $31.30 | $31.32 | $31.30 | -0.57% | Monday, September 13, 2021 3:06 PM |
| TPU | TD U.S. Equity Index ETF | $32.57 | $32.61 | $32.82 | $32.82 | $32.46 | -0.12% | Monday, September 13, 2021 3:41 PM |
| TULB | TD U.S. Long Term Treasury Bond ETF | $25.54 | $25.54 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 11:14 AM |
| XTD | TDb Split Corp. | $5.05 | $5.01 | $4.99 | $5.05 | $4.99 | 0.80% | Monday, September 13, 2021 10:25 AM |
| TECK.A | Teck Resources Limited | $36.00 | $36.65 | $36.65 | $36.65 | $36.00 | -1.77% | Monday, September 13, 2021 1:49 PM |
| TCS | TECSYS Inc. | $10.97 | $11.13 | $11.18 | $11.21 | $10.89 | -1.44% | Monday, September 13, 2021 3:57 PM |
| T | TELUS Corporation | $27.52 | $27.18 | $27.34 | $27.75 | $27.33 | 1.23% | Monday, September 13, 2021 3:58 PM |
| TGO | TeraGo Inc. | $5.10 | $5.14 | $5.02 | $5.10 | $5.02 | -0.78% | Monday, September 13, 2021 12:34 PM |
| TGZ | Teranga Gold Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TVK | TerraVest Industries Inc. | $22.51 | $22.28 | $22.29 | $23.56 | $22.29 | 1.03% | Monday, September 13, 2021 3:42 PM |
| TEV | Tervita Corporation | $8.00 | $7.82 | $7.86 | $8.00 | $7.81 | 2.30% | Monday, September 13, 2021 8:00 PM |
| TFII | TFI International Inc. | $112.60 | $113.35 | $113.05 | $113.82 | $111.42 | -0.66% | Monday, September 13, 2021 3:57 PM |
| TH | Theratechnologies Inc. | $3.84 | $3.86 | $3.88 | $4.06 | $3.83 | -0.52% | Monday, September 13, 2021 3:53 PM |
| TRI | Thomson Reuters Corporation | $119.16 | $118.60 | $119.44 | $120.17 | $118.84 | 0.47% | Monday, September 13, 2021 3:58 PM |
| TWM | Tidewater Midstream and Infrastructure Ltd. | $13.70 | $13.87 | $13.67 | $14.02 | $13.65 | -1.23% | Monday, September 13, 2021 3:57 PM |
| TF | Timbercreek Financial Corp. | $9.76 | $9.62 | $9.68 | $9.79 | $9.62 | 1.46% | Monday, September 13, 2021 3:42 PM |
| TMD | Titan Medical Inc. | $2.06 | $1.99 | $2.00 | $2.09 | $2.00 | 3.52% | Monday, September 13, 2021 3:42 PM |
| TI | Titan Mining Corporation | $0.36 | $0.36 | No Data | No Data | No Data | 0.00 | Friday, September 10, 2021 2:23 PM |
| TMR | TMAC Resources Inc. | $0.21 | $0.21 | $0.21 | $0.22 | $0.21 | 2.44% | Monday, September 13, 2021 4:10 PM |
| X | TMX Group Limited | $25.42 | $25.92 | $26.08 | $26.43 | $24.83 | -1.93% | Monday, September 13, 2021 3:58 PM |
| TCT.UN | Top 10 Canadian Financial Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TUT.UN | Top 20 U.S. Dividend Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TOG | TORC Oil & Gas Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TXG | Torex Gold Resources Inc. | $168.89 | $184.50 | $184.32 | $184.68 | $168.53 | -8.46% | Monday, September 13, 2021 3:58 PM |
| TIH | Toromont Industries Ltd. | $104.44 | $106.67 | $106.75 | $106.75 | $103.50 | -2.09% | Monday, September 13, 2021 3:43 PM |
| TD | Toronto-Dominion Bank (The) | $64.86 | $64.85 | $65.22 | $65.48 | $64.55 | 0.02% | Monday, September 13, 2021 3:58 PM |
| TS.B | Torstar Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TEI | Toscana Energy Income Corporation | $8.14 | $8.17 | $8.19 | $8.23 | $8.07 | -0.37% | Monday, September 13, 2021 3:57 PM |
| TOT | Total Energy Services Inc. | $4.38 | $4.29 | $4.29 | $4.44 | $4.29 | 2.10% | Monday, September 13, 2021 3:40 PM |
| TXP | Touchstone Exploration Inc. | $92.71 | $94.00 | $93.85 | $95.00 | $91.00 | -1.37% | Monday, September 13, 2021 4:30 PM |
| TOU | Tourmaline Oil Corp. | $39.77 | $38.38 | $38.83 | $39.90 | $38.83 | 3.62% | Monday, September 13, 2021 3:43 PM |
| TA | TransAlta Corporation | $42.19 | $42.02 | $42.17 | $42.65 | $41.52 | 0.40% | Monday, September 13, 2021 3:58 PM |
| RNW | TransAlta Renewables Inc. | $9.73 | $9.72 | $9.74 | $9.90 | $9.65 | 0.10% | Monday, September 13, 2021 3:58 PM |
| TRZ | Transat A.T. Inc. | $4.55 | $4.74 | $4.26 | $4.61 | $4.26 | -4.01% | Monday, September 13, 2021 3:41 PM |
| TNP | TransAtlantic Petroleum Ltd. | $8.10 | $8.01 | $7.98 | $8.31 | $7.98 | 1.12% | Monday, September 13, 2021 3:57 PM |
| TCL.A | Transcontinental Inc. | $21.81 | $22.15 | $22.16 | $22.28 | $21.56 | -1.53% | Monday, September 13, 2021 3:43 PM |
| TGL | TransGlobe Energy Corporation | $126.50 | $126.50 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 10:53 AM |
| TML | Treasury Metals Inc. | $0.82 | $0.83 | $0.82 | $0.83 | $0.82 | -1.20% | Monday, September 13, 2021 3:43 PM |
| TSL | Tree Island Steel Ltd. | $96.70 | $97.50 | $97.70 | $99.00 | $95.00 | -0.82% | Monday, September 13, 2021 4:30 PM |
| TV | Trevali Mining Corporation | $12.31 | $12.26 | $12.36 | $12.49 | $12.24 | 0.41% | Monday, September 13, 2021 3:57 PM |
| TZS | Trez Capital Senior Mortgage Investment Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TCW | Trican Well Service Ltd. | $2.64 | $2.61 | $2.61 | $2.70 | $2.61 | 1.15% | Monday, September 13, 2021 3:40 PM |
| TCN | Tricon Capital Group Inc. | $4.02 | $4.50 | No Data | No Data | No Data | -10.67% | Tuesday, August 17, 2021 4:11 PM |
| TRIL | Trillium Therapeutics Inc. | $17.20 | $17.29 | $17.33 | $17.39 | $17.20 | -0.52% | Monday, September 13, 2021 3:58 PM |
| TRL | Trilogy International Partners Inc. | $1.96 | $2.00 | $2.02 | $2.03 | $1.95 | -2.00% | Monday, September 13, 2021 3:43 PM |
| TMQ | Trilogy Metals Inc. | $2.01 | $1.99 | $2.01 | $2.03 | $1.97 | 1.01% | Monday, September 13, 2021 3:51 PM |
| TSU | Trisura Group Ltd. | $43.30 | $45.39 | $45.40 | $45.40 | $43.02 | -4.62% | Monday, September 13, 2021 3:43 PM |
| TLG | Troilus Gold Corp. | $0.83 | $0.83 | $0.83 | $0.84 | $0.82 | 0.00 | Monday, September 13, 2021 2:59 PM |
| TNT.UN | True North Commercial Real Estate Investment Trust | $7.35 | $7.39 | $7.40 | $7.41 | $7.31 | -0.54% | Monday, September 13, 2021 3:42 PM |
| TC | Tucows Inc. | $2.17 | $2.14 | $2.12 | $2.23 | $2.12 | 1.17% | Monday, September 13, 2021 3:55 PM |
| TRQ | Turquoise Hill Resources Ltd. | $15.20 | $15.04 | $15.24 | $15.33 | $15.01 | 1.06% | Monday, September 13, 2021 3:58 PM |
| TVA.B | TVA Group Inc. | $3.00 | $3.00 | No Data | No Data | No Data | 0.00 | Thursday, September 9, 2021 3:47 PM |
| TWC | TWC Enterprises Limited | $17.35 | $17.00 | $16.96 | $17.35 | $16.95 | 2.06% | Monday, September 13, 2021 2:45 PM |
| USF.UN | U.S. Financials Income Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| UEX | UEX Corporation | $0.57 | $0.50 | $0.54 | $0.57 | $0.52 | 14.00% | Monday, September 13, 2021 3:42 PM |
| UNS | Uni-Select Inc. | $18.02 | $18.68 | $18.82 | $18.83 | $17.87 | -3.53% | Monday, September 13, 2021 3:43 PM |
| UNI | Unisync Corp. | $3.23 | $3.20 | $3.21 | $3.23 | $3.19 | 0.94% | Monday, September 13, 2021 12:30 PM |
| UNC | United Corporations Limited | $112.00 | $112.00 | $111.65 | $112.00 | $111.65 | 0.00 | Monday, September 13, 2021 2:47 PM |
| URE | Ur-Energy Inc. | $97.93 | $98.77 | $98.47 | $99.41 | $97.90 | -0.85% | Monday, September 13, 2021 3:44 PM |
| U | Uranium Participation Corporation | $131.10 | $135.14 | $133.11 | $134.13 | $128.15 | -2.99% | Monday, September 13, 2021 3:58 PM |
| URB | Urbana Corporation | $3.41 | $3.41 | No Data | No Data | No Data | 0.00 | Friday, April 30, 2021 2:34 PM |
| UR | UrtheCast Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FTU | US Financial 15 Split Corp. | $0.65 | $0.68 | $0.66 | $0.66 | $0.65 | -4.41% | Monday, September 13, 2021 3:15 PM |
| VLE | Valeura Energy Inc. | $1320.00 | $1325.00 | $1330.00 | $1330.00 | $1300.00 | -0.38% | Monday, September 13, 2021 5:00 PM |
| VEQT | Vanguard All-Equity ETF Portfolio | $36.34 | $36.28 | $36.50 | $36.50 | $36.25 | 0.17% | Monday, September 13, 2021 3:40 PM |
| VBAL | Vanguard Balanced ETF Portfolio | $30.85 | $30.83 | $30.94 | $30.94 | $30.83 | 0.06% | Monday, September 13, 2021 3:19 PM |
| VAB | Vanguard Canadian Aggregate Bond Index ETF | $26.16 | $26.13 | $26.17 | $26.19 | $26.14 | 0.11% | Monday, September 13, 2021 3:33 PM |
| VCB | Vanguard Canadian Corporate Bond Index ETF | $25.97 | $25.94 | $25.98 | $25.98 | $25.97 | 0.12% | Monday, September 13, 2021 3:37 PM |
| VGV | Vanguard Canadian Government Bond Index ETF | $25.97 | $25.93 | $25.97 | $25.97 | $25.97 | 0.15% | Monday, September 13, 2021 11:32 AM |
| VLB | Vanguard Canadian Long-Term Bond Index ETF | $27.46 | $27.50 | $27.47 | $27.47 | $27.46 | -0.15% | Monday, September 13, 2021 2:10 PM |
| VSB | Vanguard Canadian Short-Term Bond Index ETF | $24.11 | $24.10 | $24.10 | $24.11 | $24.10 | 0.04% | Monday, September 13, 2021 3:26 PM |
| VSC | Vanguard Canadian Short-Term Corporate Bond Index ETF | $24.74 | $24.73 | $24.73 | $24.74 | $24.73 | 0.04% | Monday, September 13, 2021 3:16 PM |
| VSG | Vanguard Canadian Short-Term Government Bond Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VCNS | Vanguard Conservative ETF Portfolio | $29.37 | $29.37 | $29.45 | $29.45 | $29.37 | 0.00 | Monday, September 13, 2021 3:04 PM |
| VCIP | Vanguard Conservative Income ETF Portfolio | $28.24 | $28.22 | $28.27 | $28.27 | $28.23 | 0.07% | Monday, September 13, 2021 3:42 PM |
| VCN | Vanguard FTSE Canada All Cap Index ETF | $41.79 | $41.71 | $41.92 | $41.93 | $41.73 | 0.19% | Monday, September 13, 2021 3:43 PM |
| VCE | Vanguard FTSE Canada Index ETF | $44.37 | $44.27 | $44.60 | $44.60 | $44.29 | 0.23% | Monday, September 13, 2021 3:36 PM |
| VRE | Vanguard FTSE Canadian Capped REIT Index ETF | $16.48 | $16.25 | $16.22 | $16.75 | $16.18 | 1.43% | Monday, September 13, 2021 4:30 PM |
| VDY | Vanguard FTSE Canadian High Dividend Yield Index ETF | $40.54 | $40.27 | $40.55 | $40.63 | $40.44 | 0.67% | Monday, September 13, 2021 3:40 PM |
| VIU | Vanguard FTSE Developed All Cap ex North America Index ETF | $33.78 | $33.62 | $33.87 | $33.87 | $33.75 | 0.48% | Monday, September 13, 2021 3:23 PM |
| VI | Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-Hedged) | $34.83 | $34.55 | $34.89 | $34.89 | $34.81 | 0.81% | Monday, September 13, 2021 2:58 PM |
| VDU | Vanguard FTSE Developed All Cap Ex U.S. Index ETF | $42.15 | $41.95 | $42.24 | $42.26 | $42.12 | 0.48% | Monday, September 13, 2021 2:22 PM |
| VEF | Vanguard FTSE Developed All Cap Ex U.S. Index ETF (CAD-hedged) | $49.75 | $49.41 | $49.86 | $49.86 | $49.69 | 0.69% | Monday, September 13, 2021 3:30 PM |
| VA | Vanguard FTSE Developed Asia Pacific All Cap Index ETF | $40.68 | $40.48 | $40.68 | $40.75 | $40.68 | 0.49% | Monday, September 13, 2021 3:03 PM |
| VAH | Vanguard FTSE Developed Asia Pacific All Cap Index ETF (CAD-hedged) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VE | Vanguard FTSE Developed Europe All Cap Index ETF | $33.92 | $33.82 | $34.06 | $34.06 | $33.92 | 0.30% | Monday, September 13, 2021 11:45 AM |
| VEH | Vanguard FTSE Developed Europe All Cap Index ETF (CAD-hedged) | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00 | Monday, September 13, 2021 8:07 AM |
| VIDY | Vanguard FTSE Developed ex North America High Dividend Yield Index ETF | $26.53 | $26.42 | $26.59 | $26.59 | $26.53 | 0.42% | Monday, September 13, 2021 11:38 AM |
| VEE | Vanguard FTSE Emerging Markets All Cap Index ETF | $40.08 | $39.99 | $39.99 | $40.20 | $39.90 | 0.23% | Monday, September 13, 2021 3:26 PM |
| VXC | Vanguard FTSE Global All Cap ex Canada Index ETF | $51.38 | $51.29 | $51.48 | $51.51 | $51.26 | 0.18% | Monday, September 13, 2021 3:40 PM |
| VGAB | Vanguard Global Aggregate Bond Index ETF (CAD-hedged) | $25.40 | $25.39 | $25.41 | $25.41 | $25.40 | 0.04% | Monday, September 13, 2021 2:21 PM |
| VBG | Vanguard Global ex-U.S. Aggregate Bond Index ETF (CAD-hedged) | $27.61 | $27.60 | $27.60 | $27.61 | $27.60 | 0.04% | Monday, September 13, 2021 3:14 PM |
| VLQ | Vanguard Global Liquidity Factor ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| VVO | Vanguard Global Minimum Volatility ETF | $111.00 | $109.20 | $104.60 | $111.40 | $104.60 | 1.65% | Monday, September 13, 2021 4:35 PM |
| VMO | Vanguard Global Momentum Factor ETF | $13.80 | $13.90 | $13.88 | $13.91 | $13.78 | -0.76% | Monday, September 13, 2021 3:56 PM |
| VVL | Vanguard Global Value Factor ETF | $39.50 | $39.17 | $39.46 | $39.60 | $39.40 | 0.84% | Monday, September 13, 2021 3:41 PM |
| VGRO | Vanguard Growth ETF Portfolio | $32.34 | $32.30 | $32.42 | $32.44 | $32.29 | 0.12% | Monday, September 13, 2021 3:36 PM |
| VFV | Vanguard S&P 500 Index ETF | $100.45 | $100.53 | $100.95 | $101.11 | $100.19 | -0.08% | Monday, September 13, 2021 3:43 PM |
| VSP | Vanguard S&P 500 Index ETF (CAD-hedged) | $74.91 | $74.86 | $75.10 | $75.43 | $74.65 | 0.07% | Monday, September 13, 2021 3:41 PM |
| VBU | Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) | $26.14 | $26.10 | $26.14 | $26.14 | $26.12 | 0.15% | Monday, September 13, 2021 3:37 PM |
| VGG | Vanguard U.S. Dividend Appreciation Index ETF | $69.02 | $69.13 | $69.67 | $69.67 | $68.87 | -0.16% | Monday, September 13, 2021 3:28 PM |
| VGH | Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) | $161.01 | $161.01 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, August 20, 2021 10:00 AM |
| VUN | Vanguard U.S. Total Market Index ETF | $79.19 | $79.27 | $79.88 | $79.88 | $78.99 | -0.10% | Monday, September 13, 2021 3:42 PM |
| VUS | Vanguard U.S. Total Market Index ETF (CAD-hedged) | $84.44 | $84.36 | $84.96 | $84.96 | $84.23 | 0.09% | Monday, September 13, 2021 3:41 PM |
| VCM | Vecima Networks Inc. | $15.70 | $15.84 | $15.75 | $15.75 | $15.70 | -0.88% | Monday, September 13, 2021 11:16 AM |
| VLN | Velan Inc. | $8.20 | $8.36 | $8.30 | $8.30 | $8.17 | -1.91% | Monday, September 13, 2021 2:55 PM |
| NPK | Verde Agritech Plc | $82.06 | $82.00 | $81.83 | $82.06 | $79.78 | 0.07% | Monday, September 13, 2021 3:58 PM |
| VET | Vermilion Energy Inc. | $7.39 | $6.66 | $6.81 | $7.42 | $6.81 | 10.89% | Monday, September 13, 2021 3:58 PM |
| VB | VersaBank | $223.76 | $222.74 | $224.22 | $224.22 | $221.91 | 0.46% | Monday, September 13, 2021 3:58 PM |
| VGCX | Victoria Gold Corp. | $16.38 | $15.65 | $16.20 | $16.63 | $15.79 | 4.66% | Monday, September 13, 2021 3:43 PM |
| VMD | Viemed Healthcare, Inc. | $6.18 | $6.22 | $6.29 | $6.30 | $6.13 | -0.64% | Monday, September 13, 2021 3:58 PM |
| VFF | Village Farms International, Inc. | $8.68 | $8.55 | $8.76 | $8.76 | $8.43 | 1.52% | Monday, September 13, 2021 3:58 PM |
| VGZ | Vista Gold Corp. | $0.83 | $0.83 | $0.83 | $0.84 | $0.82 | -0.35% | Monday, September 13, 2021 3:46 PM |
| VIVO | VIVO Cannabis Inc. | $19.79 | $20.47 | $20.60 | $20.60 | $19.67 | -3.35% | Monday, September 13, 2021 3:58 PM |
| WJX | Wajax Corporation | $23.78 | $23.55 | $23.48 | $24.03 | $23.10 | 0.98% | Monday, September 13, 2021 3:41 PM |
| WFC | Wall Financial Corporation | $45.76 | $44.33 | $44.56 | $45.77 | $44.56 | 3.23% | Monday, September 13, 2021 3:58 PM |
| WM | Wallbridge Mining Company Limited | $155.07 | $154.47 | $155.49 | $156.74 | $154.19 | 0.39% | Monday, September 13, 2021 3:58 PM |
| WCN | Waste Connections, Inc. | $131.24 | $132.03 | $132.37 | $133.48 | $130.55 | -0.60% | Monday, September 13, 2021 3:58 PM |
| WBR | Waterloo Brewing Ltd. | $6.59 | $6.74 | $6.75 | $6.75 | $6.59 | -2.23% | Monday, September 13, 2021 3:19 PM |
| WELL | WELL Health Technologies Corp. | $88.18 | $86.69 | $87.63 | $88.79 | $87.21 | 1.72% | Monday, September 13, 2021 3:58 PM |
| WDO | Wesdome Gold Mines Ltd. | $11.95 | $11.73 | $11.73 | $12.06 | $11.65 | 1.88% | Monday, September 13, 2021 3:40 PM |
| WFT | West Fraser Timber Co. Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WRN | Western Copper and Gold Corporation | $1.73 | $1.66 | $1.67 | $1.78 | $1.63 | 4.22% | Monday, September 13, 2021 3:58 PM |
| WRG | Western Energy Services Corp. | $0.30 | $0.28 | $0.30 | $0.30 | $0.30 | 5.26% | Monday, September 13, 2021 3:30 PM |
| WEF | Western Forest Products Inc. | $2.21 | $2.21 | $2.20 | $2.23 | $2.17 | -0.23% | Monday, September 13, 2021 3:43 PM |
| WRX | Western Resources Corp. | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -5.41% | Monday, September 13, 2021 1:40 PM |
| WPRT | Westport Fuel Systems Inc. | $3.49 | $3.49 | $3.53 | $3.54 | $3.39 | -0.14% | Monday, September 13, 2021 3:58 PM |
| WTE | Westshore Terminals Investment Corporation | $9.81 | $10.15 | $10.11 | $10.11 | $9.81 | -3.31% | Monday, September 13, 2021 4:30 PM |
| WPM | Wheaton Precious Metals Corp. | $44.43 | $44.75 | $44.62 | $45.02 | $44.30 | -0.72% | Monday, September 13, 2021 3:58 PM |
| WCP | Whitecap Resources Inc. | $5.73 | $5.47 | $5.53 | $5.77 | $5.52 | 4.75% | Monday, September 13, 2021 3:43 PM |
| WILD | WildBrain Ltd. | $2.91 | $2.79 | $2.79 | $2.95 | $2.75 | 4.30% | Monday, September 13, 2021 3:43 PM |
| WLLW | Willow Biosciences Inc. | $0.70 | $0.77 | $0.75 | $0.76 | $0.69 | -9.09% | Monday, September 13, 2021 3:33 PM |
| WCM.A | Wilmington Capital Management Inc. | $3.90 | $3.90 | No Data | No Data | No Data | 0.00 | Tuesday, September 7, 2021 9:30 AM |
| WPK | Winpak Ltd. | $42.22 | $42.59 | $42.68 | $42.68 | $41.94 | -0.87% | Monday, September 13, 2021 3:42 PM |
| WFS | World Financial Split Corp. | $2.80 | $2.80 | No Data | No Data | No Data | 0.00 | Friday, September 3, 2021 9:53 AM |
| WIR.U | WPT Industrial Real Estate Investment Trust | $21.71 | $21.72 | $21.71 | $21.73 | $21.71 | -0.05% | Monday, September 13, 2021 3:40 PM |
| WSP | WSP Global Inc. | $770.00 | $735.00 | No Data | No Data | No Data | 4.76% | Wednesday, August 18, 2021 12:07 PM |
| XAM | Xanadu Mines Ltd. | $0.04 | $0.03 | $0.03 | $0.04 | $0.03 | 16.67% | Monday, September 13, 2021 3:42 PM |
| XTG | Xtra-Gold Resources Corp. | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | -2.73% | Monday, September 13, 2021 2:13 PM |
| YRI | Yamana Gold Inc. | $5.31 | $5.23 | $5.21 | $5.40 | $5.19 | 1.53% | Monday, September 13, 2021 3:43 PM |
| YGR | Yangarra Resources Ltd. | $1.43 | $1.36 | $1.38 | $1.44 | $1.38 | 5.15% | Monday, September 13, 2021 3:21 PM |
| Y | Yellow Pages Limited | $635.68 | $641.01 | $640.04 | $642.99 | $632.06 | -0.83% | Monday, September 13, 2021 3:55 PM |
| YRB | Yorbeau Resources Inc. | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -11.11% | Monday, September 13, 2021 3:10 PM |
| ZAR | Zargon Oil & Gas Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ZENA | Zenabis Global Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| Symbol | Company Stock Name | Price | Prev Close | Open Price | High | Low | Change % | Last Trade Date |
Quotes are not sourced from all markets and may be delayed up to 20min to NextDay Update its also availble via our developer API. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. Disclaimer