| Symbol | Stock Company Name | Price | Prev Close | Open Price | High | Low | Change % | Last Traded Date |
|---|---|---|---|---|---|---|---|---|
| AW.UN | A&W Revenue Royalties Income Fund | $38.85 | $38.75 | $39.05 | $39.35 | $38.74 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| FAP | Aberdeen Asia-Pacific Income Investment Company Limited | $3.04 | $3.06 | $3.06 | $3.06 | $3.02 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| AAB | Aberdeen International Inc. | $0.14 | $0.14 | $0.14 | $0.14 | $0.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ABT | Absolute Software Corporation | $135.27 | $134.98 | $136.02 | $137.18 | $133.40 | 0.21% | Tuesday, December 21, 2021 4:02 PM |
| ADN | Acadian Timber Corp. | $7.62 | $7.52 | $7.79 | $7.79 | $7.44 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| AEF | Acasta Enterprises Inc. | $7.77 | $7.65 | $7.72 | $7.79 | $7.70 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| HDGE | Accelerate Absolute Return Hedge Fund | $25.23 | $26.23 | $25.96 | $25.96 | $25.23 | -3.81% | Tuesday, December 21, 2021 4:10 PM |
| ATSX | Accelerate Enhanced Canadian Benchmark Alternative Fund | $24.00 | $24.37 | No Data | No Data | No Data | -1.52% | Tuesday, November 30, 2021 2:18 PM |
| ALFA | Accelerate Private Equity Alpha Fund | $192.50 | $183.50 | $185.25 | $192.50 | $184.00 | 4.90% | Tuesday, December 21, 2021 4:35 PM |
| ACD | Accord Financial Corp. | $8.50 | $8.59 | $8.60 | $8.60 | $8.50 | -1.05% | Tuesday, December 21, 2021 4:00 PM |
| ASP | Acerus Pharmaceuticals Corporation | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| AT | AcuityAds Holdings Inc. | $167.00 | $161.00 | $165.50 | $171.00 | $162.75 | 3.73% | Tuesday, December 21, 2021 4:35 PM |
| DRX | ADF Group Inc. | $600.00 | $589.50 | $597.00 | $601.00 | $594.00 | 1.78% | Tuesday, December 21, 2021 4:35 PM |
| AAV | Advantage Oil & Gas Ltd. | $6.87 | $6.44 | $6.52 | $6.87 | $6.40 | 6.68% | Tuesday, December 21, 2021 4:00 PM |
| ARE | Aecon Group Inc. | $217.49 | $215.11 | $215.99 | $218.89 | $215.99 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| AEZS | AEterna Zentaris Inc. | $0.41 | $0.40 | $0.40 | $0.41 | $0.40 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| AOI | Africa Oil Corp. | $1.79 | $1.81 | $1.84 | $1.84 | $1.79 | -1.10% | Tuesday, December 21, 2021 4:00 PM |
| AFN | Ag Growth International Inc. | $68.50 | $73.00 | $68.50 | $68.50 | $68.50 | -6.16% | Tuesday, December 21, 2021 4:30 PM |
| AGF.B | AGF Management Limited | $8.00 | $7.91 | $7.91 | $8.09 | $7.91 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| QCD | AGFiQ Canadian Equity ETF | $33.75 | $33.47 | No Data | No Data | No Data | 0.84% | Friday, December 17, 2021 3:59 PM |
| QEM | AGFiQ Emerging Markets Equity ETF | $28.39 | $28.55 | No Data | No Data | No Data | -0.56% | Monday, December 20, 2021 12:07 PM |
| QMA | AGFiQ Global Balanced ETF Portfolio | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QGL | AGFiQ Global Equity ETF Portfolio | $0.15 | $0.14 | $0.14 | $0.15 | $0.14 | 3.45% | Tuesday, December 21, 2021 3:35 PM |
| QMY | AGFiQ Global Income ETF Portfolio | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QIE | AGFiQ International Equity ETF | $31.53 | $31.50 | No Data | No Data | No Data | 0.10% | Friday, December 17, 2021 2:24 PM |
| QUS | AGFiQ US Equity ETF | $127.31 | $125.58 | $126.40 | $127.33 | $126.40 | 1.38% | Tuesday, December 21, 2021 4:10 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 | $17.36 | $17.71 | $17.48 | $17.49 | $17.36 | -1.98% | Tuesday, December 21, 2021 4:00 PM |
| AJX | AgJunction Inc. | $12.77 | $12.60 | $12.71 | $12.98 | $12.65 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| AEM | Agnico Eagle Mines Limited | $52.14 | $51.45 | $51.97 | $52.36 | $50.78 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| AIM | Aimia Inc. | $1.14 | $1.17 | $1.16 | $1.18 | $1.13 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| AC | Air Canada | $43.90 | $43.00 | $42.61 | $43.90 | $42.61 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| BOS | AirBoss of America Corp. | $42.83 | $42.05 | $42.63 | $43.45 | $42.29 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| AKT.A | Akita Drilling Ltd. | $0.84 | $0.82 | $0.85 | $0.85 | $0.84 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| AKU | Akumin Inc. | $1.74 | $1.74 | $1.74 | $1.76 | $1.70 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ASR | Alacer Gold Corp. | $194.99 | $192.04 | $193.50 | $195.00 | $193.00 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| AGI | Alamos Gold Inc. | $7.31 | $7.28 | $7.32 | $7.39 | $7.20 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| AD | Alaris Royalty Corp. | $30.26 | $30.33 | $30.50 | $30.60 | $30.15 | -0.25% | Tuesday, December 21, 2021 5:35 PM |
| CLIQ | Alcanna Inc. | $7.19 | $6.99 | $6.97 | $7.32 | $6.97 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| IRON | Alderon Iron Ore Corp. | $1.05 | $0.93 | $0.94 | $1.08 | $0.93 | 13.51% | Tuesday, December 21, 2021 5:06 PM |
| ALEF | Aleafia Health Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AXU | Alexco Resource Corp. | $1.78 | $1.66 | $1.70 | $1.80 | $1.70 | 7.23% | Tuesday, December 21, 2021 4:00 PM |
| ALC | Algoma Central Corporation | $84.31 | $83.59 | $84.00 | $84.43 | $83.11 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| AQN | Algonquin Power & Utilities Corp. | $14.12 | $14.00 | $14.07 | $14.27 | $14.03 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| ATD.A | Alimentation Couche-Tard Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ALO | Alio Gold Inc. | $0.18 | $0.19 | $0.19 | $0.19 | $0.18 | -7.89% | Tuesday, December 21, 2021 1:04 PM |
| ALYA | Alithya Group inc. | $2.51 | $2.44 | $2.44 | $2.54 | $2.44 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| ALB | Allbanc Split Corp. II | $224.15 | $218.13 | $222.42 | $225.00 | $219.77 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| AP.UN | Allied Properties Real Estate Investment Trust | $43.00 | $42.53 | $42.89 | $43.28 | $42.54 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| AMM | Almaden Minerals Ltd. | $0.38 | $0.37 | $0.38 | $0.39 | $0.38 | 2.70% | Tuesday, December 21, 2021 4:00 PM |
| AII | Almonty Industries Inc. | $0.85 | $0.84 | $0.85 | $0.86 | $0.85 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| ACI | AltaGas Canada Inc. | $29.84 | $30.02 | $30.26 | $30.35 | $29.76 | -0.60% | Tuesday, December 21, 2021 4:00 PM |
| ALA | AltaGas Ltd. | $26.91 | $26.67 | $26.70 | $27.15 | $26.70 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| ALS | Altius Minerals Corporation | $60.40 | $59.00 | $57.13 | $61.00 | $57.13 | 2.37% | Tuesday, December 21, 2021 4:30 PM |
| AIF | Altus Group Limited | $15.36 | $15.32 | $15.36 | $15.40 | $15.35 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| USA | Americas Gold and Silver Corporation | $8.07 | $7.88 | $7.97 | $8.07 | $7.93 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| ARG | Amerigo Resources Ltd. | $1.30 | $1.25 | $1.21 | $1.30 | $1.00 | 4.00% | Tuesday, December 21, 2021 4:30 PM |
| ANX | Anaconda Mining Inc. | $125.32 | $127.50 | $127.45 | $128.29 | $125.00 | -1.71% | Tuesday, December 21, 2021 4:30 PM |
| AND | Andlauer Healthcare Group Inc. | $53.24 | $52.70 | $52.70 | $53.24 | $52.00 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| ADW.A | Andrew Peller Limited/Andrew Peller Limitee | $8.07 | $8.01 | $8.05 | $8.14 | $8.05 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| APY | Anglo Pacific Group PLC | $2.14 | $2.13 | $2.13 | $2.14 | $2.13 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| APHA | Aphria Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| APS | Aptose Biosciences Inc. | $1.93 | $1.80 | $1.92 | $1.99 | $1.89 | 7.22% | Tuesday, December 21, 2021 4:00 PM |
| AQA | Aquila Resources Inc. | $3.76 | $3.70 | $3.76 | $3.76 | $3.76 | 1.62% | Tuesday, December 21, 2021 8:03 AM |
| ARX | ARC Resources Ltd. | $11.43 | $10.90 | $11.12 | $11.53 | $11.09 | 4.86% | Tuesday, December 21, 2021 4:00 PM |
| AR | Argonaut Gold Inc. | $18.07 | $17.01 | $17.35 | $18.25 | $17.21 | 6.23% | Tuesday, December 21, 2021 4:00 PM |
| ATZ | Aritzia Inc. | $49.86 | $49.14 | $49.35 | $50.02 | $49.27 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| AKG | Asanko Gold Inc. | $0.23 | $0.26 | $0.26 | $0.26 | $0.23 | -11.54% | Tuesday, December 21, 2021 3:50 PM |
| ASND | Ascendant Resources Inc. | $138.64 | $134.39 | $135.12 | $140.63 | $134.82 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| AOT | Ascot Resources Ltd. | $1.20 | $1.17 | $1.18 | $1.21 | $1.16 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| AYM | Atalaya Mining plc | $3.72 | $3.80 | $3.70 | $3.84 | $3.70 | -2.11% | Tuesday, December 21, 2021 4:30 PM |
| ACO.X | ATCO Ltd. | $42.60 | $42.56 | $42.49 | $42.99 | $42.49 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| ATH | Athabasca Oil Corporation | $82.52 | $78.73 | $79.99 | $83.16 | $79.60 | 4.81% | Tuesday, December 21, 2021 4:00 PM |
| ATP | Atlantic Power Corporation | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00 | Tuesday, December 21, 2021 1:01 PM |
| AI | Atrium Mortgage Investment Corporation | $33.64 | $31.82 | $32.38 | $33.70 | $32.34 | 5.72% | Tuesday, December 21, 2021 4:00 PM |
| ATA | ATS Automation Tooling Systems Inc. | $10.13 | $10.13 | $10.14 | No Data | No Data | 0.00 | Monday, December 20, 2021 3:58 PM |
| ORA | Aura Minerals Inc. | $74.94 | $74.05 | $74.72 | $75.41 | $74.36 | 1.20% | Tuesday, December 21, 2021 4:00 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. | $5.95 | $5.66 | $5.68 | $6.04 | $5.67 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| AUG | Auryn Resources Inc. | $1.83 | $1.64 | $1.83 | $1.83 | $1.83 | 11.28% | Tuesday, December 21, 2021 8:05 AM |
| HRR.UN | Australian REIT Income Fund | $12.20 | $12.20 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:02 PM |
| ACQ | AutoCanada Inc. | $38.79 | $36.96 | $37.47 | $38.96 | $37.47 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| APR.UN | Automotive Properties Real Estate Investment Trust | $13.40 | $13.24 | $13.35 | $13.46 | $13.25 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| AVL | Avalon Advanced Materials Inc. | $0.11 | $0.10 | $0.10 | $0.11 | $0.10 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| AVP | Avcorp Industries Inc. | $0.07 | $0.07 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 1:40 PM |
| AVCN | Avicanna Inc. | $0.80 | $0.76 | $0.77 | $0.80 | $0.74 | 5.26% | Tuesday, December 21, 2021 4:00 PM |
| ASM | Avino Silver & Gold Mines Ltd. | $0.82 | $0.81 | $0.83 | $0.83 | $0.81 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| AZZ | Azarga Uranium Corp. | $53.41 | $52.49 | $52.90 | $53.56 | $52.89 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| BTO | B2Gold Corp. | $43.13 | $42.73 | $42.81 | $43.59 | $42.53 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| BAD | Badger Daylighting Ltd. | $35.50 | $33.35 | $33.90 | $35.50 | $33.90 | 6.45% | Tuesday, December 21, 2021 5:00 PM |
| BLDP | Ballard Power Systems Inc. | $12.54 | $12.07 | $12.20 | $12.55 | $12.07 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| BAR | Balmoral Resources Ltd. | $17.74 | $17.75 | $17.82 | $17.82 | $17.72 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| BMO | Bank of Montreal | $103.13 | $101.65 | $102.99 | $103.53 | $102.22 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| BNS | Bank of Nova Scotia (The) | $67.89 | $67.09 | $67.78 | $68.17 | $67.61 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| ABX | Barrick Gold Corporation | $23.77 | $23.73 | $23.84 | $23.93 | $23.53 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| BHC | Bausch Health Companies Inc. | $26.84 | $25.70 | $26.32 | $26.95 | $26.07 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| BYL | Baylin Technologies Inc. | $0.89 | $0.93 | $0.91 | $0.91 | $0.88 | -4.30% | Tuesday, December 21, 2021 4:00 PM |
| BTE | Baytex Energy Corp. | $3.57 | $3.31 | $3.41 | $3.58 | $3.39 | 7.85% | Tuesday, December 21, 2021 4:00 PM |
| BCE | BCE Inc. | $51.00 | $50.77 | $51.01 | $51.17 | $50.79 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| BEK.B | Becker Milk Company Ltd. (The) | $13.98 | $13.98 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:36 AM |
| BLU | BELLUS Health Inc. | $8.26 | $7.75 | $7.74 | $8.37 | $7.74 | 6.58% | Tuesday, December 21, 2021 4:00 PM |
| BSX | Belo Sun Mining Corp. | $41.11 | $39.50 | $39.97 | $41.15 | $39.83 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| BNG | Bengal Energy Ltd. | $0.08 | $0.07 | $0.08 | $0.08 | $0.08 | 14.29% | Tuesday, December 21, 2021 4:00 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 | $9.08 | $9.17 | $8.92 | $9.29 | $8.92 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| HGU | BetaPro Canadian Gold Miners 2x Daily Bull ETF | $15.67 | $15.50 | $15.60 | $15.82 | $15.28 | 1.10% | Tuesday, December 21, 2021 4:00 PM |
| HOD | BetaPro Crude Oil -2x Daily Bear ETF | $8.89 | $9.59 | $9.14 | $9.28 | $8.89 | -7.30% | Tuesday, December 21, 2021 4:00 PM |
| HOU | BetaPro Crude Oil 2x Daily Bull ETF | $11.51 | $10.74 | $11.21 | $11.51 | $11.07 | 7.12% | Tuesday, December 21, 2021 4:00 PM |
| HBD | BetaPro Gold Bullion -2x Daily Bear ETF | $12.80 | $12.77 | $12.76 | $12.80 | $12.76 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| HBU | BetaPro Gold Bullion 2x Daily Bull ETF | $11.05 | $11.04 | $11.06 | $11.06 | $10.99 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| HMJU | BetaPro Marijuana Companies 2x Daily Bull ETF | $4.80 | $4.43 | $4.52 | $4.85 | $4.52 | 8.35% | Tuesday, December 21, 2021 4:00 PM |
| HMJI | BetaPro Marijuana Companies Inverse ETF | $19.98 | $20.43 | $19.98 | $19.98 | $19.98 | -2.20% | Tuesday, December 21, 2021 4:00 PM |
| HQD | BetaPro NASDAQ-100 -2x Daily Bear ETF | $5.70 | $5.98 | $5.86 | $5.99 | $5.70 | -4.68% | Tuesday, December 21, 2021 4:00 PM |
| HQU | BetaPro NASDAQ-100 2x Daily Bull ETF | $19.90 | $19.02 | $19.39 | $19.90 | $18.99 | 4.63% | Tuesday, December 21, 2021 4:00 PM |
| HND | BetaPro Natural Gas -2x Daily Bear ETF | $29.68 | $29.60 | $29.92 | $30.15 | $28.58 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| HNU | BetaPro Natural Gas 2x Daily Bull ETF | $8.55 | $8.58 | $8.49 | $8.87 | $8.43 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| HSD | BetaPro S&P 500 -2x Daily Bear ETF | $45.60 | $48.80 | $48.80 | $48.80 | $45.60 | -6.56% | Tuesday, December 21, 2021 4:30 PM |
| HSU | BetaPro S&P 500 2x Daily Bull ETF | $20.37 | $19.67 | $20.01 | $20.38 | $19.83 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| HIU | BetaPro S&P 500 Daily Inverse ETF | $13.24 | $13.45 | $13.35 | $13.39 | $13.23 | -1.56% | Tuesday, December 21, 2021 4:00 PM |
| HUV | BetaPro S&P 500 VIX Short-Term Futures ETF | $250.39 | $250.39 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, December 17, 2021 10:00 AM |
| HXD | BetaPro S&P/TSX 60 -2x Daily Bear ETF | $6.89 | $7.14 | $7.02 | $7.02 | $6.86 | -3.57% | Tuesday, December 21, 2021 4:00 PM |
| HXU | BetaPro S&P/TSX 60 2x Daily Bull ETF | $20.74 | $20.03 | $20.36 | $20.78 | $20.36 | 3.54% | Tuesday, December 21, 2021 4:00 PM |
| HIX | BetaPro S&P/TSX 60 Daily Inverse ETF | $6.73 | $6.68 | $6.68 | $6.74 | $6.67 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| HED | BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF | $6.19 | $6.71 | $6.35 | $6.45 | $6.16 | -7.75% | Tuesday, December 21, 2021 4:00 PM |
| HEU | BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF | $23.37 | $21.70 | $22.52 | $23.44 | $22.52 | 7.70% | Tuesday, December 21, 2021 4:00 PM |
| HFD | BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF | $338.00 | $330.00 | $328.65 | $339.60 | $328.65 | 2.42% | Tuesday, December 21, 2021 4:35 PM |
| HFU | BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF | $21.42 | $20.92 | $21.09 | $21.48 | $21.09 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| HZD | BetaPro Silver -2x Daily Bear ETF | $22.34 | $22.86 | $22.15 | $22.45 | $22.15 | -2.27% | Tuesday, December 21, 2021 4:00 PM |
| HZU | BetaPro Silver 2x Daily Bull ETF | $12.33 | $12.06 | $12.42 | $12.48 | $12.28 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| PRM | Big Pharma Split Corp. | $12.84 | $12.60 | $12.83 | $13.21 | $12.67 | 1.90% | Tuesday, December 21, 2021 4:00 PM |
| BR | Big Rock Brewery Inc. | $175.07 | $171.86 | $173.23 | $175.07 | $172.25 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| BIR | Birchcliff Energy Ltd. | $6.45 | $6.16 | $6.25 | $6.48 | $6.21 | 4.71% | Tuesday, December 21, 2021 4:00 PM |
| BDT | Bird Construction Inc. | $9.55 | $9.41 | $9.50 | $9.63 | $9.50 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| BDI | Black Diamond Group Limited | $4.25 | $4.16 | $4.14 | $4.27 | $4.14 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| BKI | Black Iron Inc. | $81.81 | $82.17 | $82.37 | $82.92 | $81.20 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| BB | BlackBerry Limited | $9.25 | $8.88 | $9.00 | $9.41 | $8.99 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| HBLK | Blockchain Technologies ETF | $22.85 | $21.91 | $22.39 | $22.90 | $22.28 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| BLB.UN | Bloom Select Income Fund | $8.99 | $8.99 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 10:24 AM |
| BUA.UN | Bloom U.S. Income & Growth Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RBN.UN | Blue Ribbon Income Fund | $8.50 | $8.50 | $8.46 | $8.50 | $8.46 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZAG | BMO Aggregate Bond Index ETF | $15.69 | $15.75 | $15.71 | $15.71 | $15.67 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| ZESG | BMO Balanced ESG ETF | $34.77 | $34.70 | $34.77 | $34.77 | $34.77 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| ZBAL | BMO Balanced ETF | $37.37 | $37.09 | $37.25 | $37.39 | $37.25 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| ZBBB | BMO BBB Corporate Bond Index ETF | $29.68 | $29.89 | No Data | No Data | No Data | -0.70% | Friday, December 3, 2021 12:59 PM |
| ZDV | BMO Canadian Dividend ETF | $19.85 | $19.65 | $19.82 | $19.90 | $19.78 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| ZWC | BMO Canadian High Dividend Covered Call ETF | $18.77 | $18.62 | $18.72 | $18.83 | $18.70 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| ZMBS | BMO Canadian MBS Index ETF | $29.95 | $29.98 | No Data | No Data | No Data | -0.10% | Wednesday, December 15, 2021 9:50 AM |
| ZCH | BMO China Equity Index ETF | $19.67 | $19.21 | $19.43 | $19.74 | $19.43 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| ZCON | BMO Conservative ETF | $35.02 | $34.99 | $35.05 | $35.05 | $35.02 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| ZCPB | BMO Core Plus Bond Fund | $31.28 | $31.44 | $31.27 | $31.28 | $31.27 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| ZCB | BMO Corporate Bond Index ETF | $51.06 | $51.31 | $51.15 | $51.15 | $51.06 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| ZWB | BMO Covered Call Canadian Banks ETF | $21.40 | $21.13 | $21.26 | $21.44 | $21.26 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| ZWA | BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF | $26.90 | $26.55 | $26.75 | $26.96 | $26.75 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| ZWK | BMO Covered Call US Banks ETF | $32.56 | $31.71 | $31.98 | $32.73 | $31.98 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| ZWU | BMO Covered Call Utilities ETF | $12.86 | $12.81 | $12.82 | $12.90 | $12.82 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| ZDB | BMO Discount Bond Index ETF | $16.57 | $16.62 | $16.56 | $16.57 | $16.56 | -0.30% | Tuesday, December 21, 2021 4:00 PM |
| ZDJ | BMO Dow Jones Industrial Average Hedged to CAD Index ETF | $56.96 | $56.09 | $56.37 | $56.96 | $56.37 | 1.55% | Tuesday, December 21, 2021 4:00 PM |
| ZEF | BMO Emerging Markets Bond Hedged to CAD Index ETF | $14.78 | $14.85 | $14.86 | $14.86 | $14.78 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| ZEB | BMO Equal Weight Banks Index ETF | $38.27 | $37.80 | $38.06 | $38.34 | $38.06 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| ZMT | BMO Equal Weight Global Base Metals Hedged to CAD Index ETF | $53.70 | $51.71 | $52.70 | $53.73 | $52.70 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| ZGD | BMO Equal Weight Global Gold Index ETF | $69.25 | $68.08 | $68.90 | $69.25 | $68.70 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| ZIN | BMO Equal Weight Industrials Index ETF | $70.00 | $71.00 | No Data | No Data | No Data | -1.41% | Friday, December 17, 2021 1:45 PM |
| ZEO | BMO Equal Weight Oil & Gas Index ETF | $46.01 | $44.83 | $45.40 | $46.14 | $45.40 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| ZRE | BMO Equal Weight REITs Index ETF | $27.11 | $26.69 | $26.80 | $27.23 | $26.80 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| ZUB | BMO Equal Weight US Banks Hedged to CAD Index ETF | $35.58 | $34.51 | $35.21 | $35.62 | $35.10 | 3.10% | Tuesday, December 21, 2021 4:00 PM |
| ZBK | BMO Equal Weight US Banks Index ETF | $35.58 | $34.64 | $34.94 | $35.74 | $34.94 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| ZUH | BMO Equal Weight US Health Care Hedged to CAD Index ETF | $83.06 | $82.06 | $82.85 | $83.17 | $82.83 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| ZHU | BMO Equal Weight US Health Care Index ETF | $47.04 | $46.53 | $46.64 | $47.04 | $46.64 | 1.10% | Tuesday, December 21, 2021 4:00 PM |
| ZUT | BMO Equal Weight Utilities Index ETF | $25.27 | $25.08 | $25.08 | $25.40 | $25.08 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| ESGB | BMO ESG Corporate Bond Index ETF | $24.94 | $24.97 | No Data | $24.94 | $24.94 | -0.16% | Tuesday, December 21, 2021 4:10 PM |
| ESGF | BMO ESG US Corporate Bond Hedged to CAD Index ETF | $29.83 | $29.83 | $29.82 | $29.83 | $29.82 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZWP | BMO Europe High Dividend Covered Call ETF | $17.60 | $17.38 | $17.45 | $17.60 | $17.41 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| ZWE | BMO Europe High Dividend Covered Call Hedged to CAD ETF | $19.81 | $19.56 | $19.66 | $19.84 | $19.66 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| ZFH | BMO Floating Rate High Yield ETF | $14.46 | $14.38 | $14.39 | $14.46 | $14.39 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| COMM | BMO Global Communications Index ETF | $10.77 | $10.40 | $10.48 | $10.86 | $10.45 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| DISC | BMO Global Consumer Discretionary Hedged to CAD Index ETF | $36.38 | $35.89 | $36.38 | $36.38 | $36.38 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| STPL | BMO Global Consumer Staples Hedged to CAD Index ETF | $24.40 | $24.30 | $24.40 | $24.40 | $24.40 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| ZWG | BMO Global High Dividend Covered Call ETF | $31.63 | $31.36 | $31.63 | $31.64 | $31.53 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| ZGI | BMO Global Infrastructure Index ETF | $43.07 | $42.91 | $43.10 | $43.20 | $42.98 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| ZMSB | BMO Global Multi-Sector Bond Fund | $31.40 | $31.39 | $31.40 | $31.40 | $31.40 | 0.03% | Tuesday, December 21, 2021 4:00 PM |
| ZGSB | BMO Global Strategic Bond Fund | $31.40 | $31.47 | $31.40 | $31.40 | $31.40 | -0.22% | Tuesday, December 21, 2021 4:00 PM |
| ZGB | BMO Government Bond Index ETF | $52.38 | $52.23 | No Data | No Data | No Data | 0.29% | Monday, December 20, 2021 1:37 PM |
| ZGRO | BMO Growth ETF | $39.66 | $39.23 | $39.45 | $39.66 | $39.44 | 1.10% | Tuesday, December 21, 2021 4:00 PM |
| ZQB | BMO High Quality Corporate Bond Index ETF | $29.49 | $29.78 | No Data | No Data | No Data | -0.97% | Wednesday, December 8, 2021 10:02 AM |
| ZHY | BMO High Yield US Corporate Bond Hedged to CAD Index ETF | $13.01 | $12.97 | $12.91 | $13.03 | $12.91 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| ZJK | BMO High Yield US Corporate Bond Index ETF | $19.53 | $19.45 | $19.49 | $19.54 | $19.49 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| ZID | BMO India Equity Index ETF | $39.84 | $39.24 | $39.65 | $39.86 | $39.65 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| ZDI | BMO International Dividend ETF | $20.77 | $20.57 | $20.64 | $20.77 | $20.64 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| ZDH | BMO International Dividend Hedged to CAD ETF | $22.34 | $22.10 | $22.24 | $22.34 | $22.21 | 1.09% | Tuesday, December 21, 2021 4:00 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 | $63.90 | $63.22 | $63.46 | $63.90 | $63.30 | 1.08% | Tuesday, December 21, 2021 4:00 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 | $11.31 | $11.26 | $11.27 | $11.35 | $11.27 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| ZLC | BMO Long Corporate Bond Index ETF | $18.72 | $18.83 | $18.73 | $18.73 | $18.72 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| ZFL | BMO Long Federal Bond Index ETF | $17.80 | $17.96 | $17.86 | $17.86 | $17.80 | -0.89% | Tuesday, December 21, 2021 4:00 PM |
| ZPL | BMO Long Provincial Bond Index ETF | $16.51 | $16.63 | $16.51 | $16.51 | $16.51 | -0.72% | Tuesday, December 21, 2021 4:00 PM |
| ZLB | BMO Low Volatility Canadian Equity ETF | $40.31 | $39.96 | $40.14 | $40.46 | $40.12 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| ZLE | BMO Low Volatility Emerging Markets Equity ETF | $19.85 | $19.75 | $19.87 | $19.87 | $19.85 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| ZLI | BMO Low Volatility International Equity ETF | $25.41 | $25.27 | $25.41 | $25.41 | $25.41 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| ZLD | BMO Low Volatility International Equity Hedged to CAD ETF | $25.66 | $25.85 | No Data | No Data | No Data | -0.74% | Monday, December 20, 2021 9:56 AM |
| ZLU | BMO Low Volatility US Equity ETF | $45.89 | $46.03 | $46.05 | $46.18 | $45.86 | -0.30% | Tuesday, December 21, 2021 4:00 PM |
| ZLH | BMO Low Volatility US Equity Hedged to CAD ETF | $32.37 | $32.41 | $32.37 | $32.37 | $32.37 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| ZCM | BMO Mid Corporate Bond Index ETF | $16.70 | $16.78 | $16.71 | $16.73 | $16.70 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| ZFM | BMO Mid Federal Bond Index ETF | $16.39 | $16.46 | $16.39 | $16.39 | $16.38 | -0.43% | Tuesday, December 21, 2021 4:00 PM |
| ZMP | BMO Mid Provincial Bond Index ETF | $15.27 | $15.33 | $15.30 | $15.30 | $15.25 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| ZMU | BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF | $15.15 | $15.18 | $15.16 | $15.16 | $15.14 | -0.20% | Tuesday, December 21, 2021 4:00 PM |
| ZIC | BMO Mid-Term US IG Corporate Bond Index ETF | $19.43 | $19.46 | $19.37 | $19.43 | $19.37 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| ZMI | BMO Monthly Income ETF | $17.19 | $17.13 | $17.16 | $17.20 | $17.16 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| ZGQ | BMO MSCI All Country World High Quality Index ETF | $53.68 | $52.98 | $53.42 | $53.76 | $53.05 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| ESGA | BMO MSCI Canada ESG Leaders Index ETF | $58.71 | $57.61 | $58.00 | $58.71 | $58.00 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| ZVC | BMO MSCI Canada Value Index ETF | $23.98 | $24.02 | No Data | No Data | No Data | -0.17% | Monday, December 20, 2021 9:30 AM |
| ESGE | BMO MSCI EAFE ESG Leaders Index ETF | $39.14 | $38.50 | $38.84 | $39.15 | $38.79 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| ZDM | BMO MSCI EAFE Hedged to CAD Index ETF | $25.40 | $25.16 | $25.21 | $25.40 | $25.21 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| ZEA | BMO MSCI EAFE Index ETF | $21.34 | $21.22 | $21.30 | $21.36 | $21.23 | 0.57% | Tuesday, December 21, 2021 4:00 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 | $23.09 | $22.86 | $23.00 | $23.14 | $23.00 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| ZEQ | BMO MSCI Europe High Quality Hedged to CAD Index ETF | $29.90 | $29.71 | $29.80 | $29.96 | $29.73 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| ESGG | BMO MSCI Global ESG Leaders Index ETF | $4790.00 | $4790.00 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 4:35 PM |
| ESGY | BMO MSCI USA ESG Leaders Index ETF | $45.06 | $44.01 | $44.55 | $45.06 | $44.55 | 2.38% | Tuesday, December 21, 2021 4:10 PM |
| ZUQ | BMO MSCI USA High Quality Index ETF | $61.94 | $61.06 | $61.36 | $62.06 | $61.15 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| ZVU | BMO MSCI USA Value Index ETF | $27.96 | $27.46 | $27.55 | $28.00 | $27.55 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| ZQQ | BMO Nasdaq 100 Equity Hedged To CAD Index ETF | $115.82 | $113.18 | $114.24 | $115.82 | $113.08 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| ZNQ | BMO Nasdaq 100 Equity Index ETF | $66.40 | $65.31 | $65.65 | $66.50 | $65.56 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| ZPAY | BMO Premium Yield ETF | $31.77 | $31.58 | $31.68 | $31.81 | $31.62 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| ZRR | BMO Real Return Bond Index ETF | $19.17 | $19.17 | $19.06 | $19.17 | $19.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZUE | BMO S&P 500 Hedged to CAD Index ETF | $66.76 | $65.60 | $66.00 | $66.76 | $65.85 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| ZSP | BMO S&P 500 Index ETF | $65.97 | $64.94 | $65.43 | $66.00 | $65.14 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| ZMID | BMO S&P US Mid Cap Index ETF | $38.22 | $37.54 | $38.22 | $38.22 | $38.22 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| ZSML | BMO S&P US Small Cap Index ETF | $38.45 | $37.70 | $38.45 | $38.45 | $38.45 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| ZCN | BMO S&P/TSX Capped Composite Index ETF | $28.24 | $27.71 | $27.94 | $28.26 | $27.90 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| ZCS | BMO Short Corporate Bond Index ETF | $14.07 | $14.11 | $14.10 | $14.10 | $14.07 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| ZFS | BMO Short Federal Bond Index ETF | $14.10 | $14.10 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| ZPS | BMO Short Provincial Bond Index ETF | $12.89 | $12.90 | $12.89 | $12.89 | $12.88 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| ZSB | BMO Short-Term Bond Index ETF | $49.84 | $49.83 | No Data | No Data | No Data | 0.02% | Friday, December 17, 2021 3:59 PM |
| ZSU | BMO Short-Term US IG Corporate Bond Hedged to CAD Index ETF | $14.36 | $14.35 | $14.36 | $14.36 | $14.36 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| ZFC | BMO SIA Focused Canadian Equity Fund | $39.34 | $39.17 | No Data | No Data | No Data | 0.43% | Wednesday, December 15, 2021 10:43 AM |
| ZFN | BMO SIA Focused North American Equity Fund | $40.66 | $40.12 | $40.66 | $40.66 | $40.66 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| ZZZD | BMO Tactical Dividend ETF Fund | $28.28 | $28.30 | $28.39 | $28.39 | $28.24 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| ZST | BMO Ultra Short-Term Bond ETF | $49.42 | $49.42 | $49.42 | $49.42 | $49.40 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ZUS.U | BMO Ultra Short-Term US Bond ETF | $47.75 | $47.77 | $47.75 | $47.75 | $47.75 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| ZDY | BMO US Dividend ETF | $37.03 | $36.78 | $36.95 | $37.10 | $36.87 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| ZUD | BMO US Dividend Hedged to CAD ETF | $27.76 | $27.53 | $27.55 | $27.76 | $27.55 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| ZWH | BMO US High Dividend Covered Call ETF | $23.52 | $23.33 | $23.43 | $23.55 | $23.38 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| ZWS | BMO US High Dividend Covered Call Hedged to CAD ETF | $35.51 | $34.17 | $34.76 | $35.52 | $34.70 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| ZHP | BMO US Preferred Share Hedged to CAD Index ETF | $24.21 | $24.13 | $24.15 | $24.21 | $24.15 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| ZUP | BMO US Preferred Share Index ETF | $25.24 | $25.15 | $25.16 | $25.24 | $25.14 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| ZPW | BMO US Put Write ETF | $16.04 | $15.83 | $16.00 | $16.04 | $16.00 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| ZPH | BMO US Put Write Hedged to CAD ETF | $16.45 | $16.23 | $16.33 | $16.45 | $16.31 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| WOMN | BMO Women in Leadership Fund | $35.35 | $34.93 | $35.26 | $35.35 | $35.26 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| GBT | BMTC Group Inc. | $31.14 | $31.26 | $31.17 | $32.14 | $30.97 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| BKX | BNK Petroleum Inc. | $130.06 | $126.70 | $128.09 | $130.57 | $128.09 | 2.65% | Tuesday, December 21, 2021 5:15 PM |
| BSC | BNS Split Corp. II | $56.50 | $57.50 | $56.50 | $56.50 | $56.50 | -1.74% | Tuesday, December 21, 2021 4:30 PM |
| BEI.UN | Boardwalk Real Estate Investment Trust | $53.24 | $52.59 | $52.11 | $54.17 | $52.11 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| BBD.A | Bombardier Inc. | $1.63 | $1.55 | $1.57 | $1.67 | $1.57 | 5.16% | Tuesday, December 21, 2021 4:00 PM |
| BNP | Bonavista Energy Corporation | $58.88 | $56.42 | $57.34 | $58.90 | $57.29 | 4.36% | Tuesday, December 21, 2021 5:26 PM |
| BNE | Bonterra Energy Corp. | $28.01 | $27.27 | $27.71 | $28.01 | $27.71 | 2.71% | Tuesday, December 21, 2021 4:10 PM |
| BLX | Boralex Inc. | $16.75 | $16.51 | $16.62 | $16.96 | $16.62 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| BPF.UN | Boston Pizza Royalties Income Fund | $14.93 | $14.51 | $14.60 | $14.96 | $14.60 | 2.89% | Tuesday, December 21, 2021 4:00 PM |
| BYD | Boyd Group Services Inc. | $63.28 | $59.19 | $59.83 | $63.34 | $59.83 | 6.91% | Tuesday, December 21, 2021 4:00 PM |
| BOY | Boyuan Construction Group, Inc. | $818.50 | $820.50 | $831.00 | $831.00 | $817.50 | -0.24% | Tuesday, December 21, 2021 4:35 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 | $13.01 | $12.95 | $13.01 | $13.01 | $13.01 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| BRY | Bri-Chem Corp. | $8.10 | $7.79 | $7.97 | $8.15 | $7.95 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| BRE | Bridgemarq Real Estate Services Inc. | $16.44 | $16.40 | $16.41 | $16.50 | $16.40 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| BGC | Bristol Gate Concentrated Canadian Equity ETF | $26.95 | $26.59 | $26.83 | $26.95 | $26.83 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| EDGF | Brompton European Dividend Growth ETF | $11.66 | $11.66 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| BPRF | Brompton Flaherty & Crumrine Investment Grade Preferred ETF | $26.71 | $26.55 | $26.68 | $26.71 | $26.68 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| BDIV | Brompton Global Dividend Growth ETF | $22.22 | $22.12 | $22.22 | $22.22 | $22.22 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| HIG | Brompton Global Healthcare Income & Growth ETF | $67.54 | $66.10 | $66.72 | $68.02 | $66.52 | 2.18% | Tuesday, December 21, 2021 4:01 PM |
| LCS | Brompton Lifeco Split Corp. | $6.79 | $6.70 | $6.72 | $6.87 | $6.72 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| BFIN | Brompton North American Financials Dividend ETF | $10.63 | $10.59 | $10.69 | $10.94 | $10.56 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| OSP | Brompton Oil Split Corp. | $1.81 | $1.81 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:18 AM |
| SBC | Brompton Split Banc Corp. | $12.63 | $12.37 | $12.44 | $12.65 | $12.43 | 2.10% | Tuesday, December 21, 2021 4:00 PM |
| TLF | Brompton Tech Leaders Income ETF | $22.49 | $22.20 | $22.48 | $22.49 | $22.48 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| BAM.A | Brookfield Asset Management Inc. | $74.70 | $73.22 | $73.94 | $75.36 | $73.73 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| BBU.UN | Brookfield Business Partners L.P. | $58.31 | $57.14 | $57.38 | $59.00 | $57.38 | 2.05% | Tuesday, December 21, 2021 4:00 PM |
| BGI.UN | Brookfield Global Infrastructure Securities Income Fund | $6.33 | $6.50 | $6.50 | $6.65 | $6.25 | -2.62% | Tuesday, December 21, 2021 4:00 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 | $6.15 | $6.08 | $6.15 | $6.15 | $6.15 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| DOO | BRP Inc. | $41.67 | $41.20 | $41.55 | $41.70 | $41.53 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| HOM.U | BSR Real Estate Investment Trust | $16.92 | $16.99 | $17.01 | $17.07 | $16.83 | -0.41% | Tuesday, December 21, 2021 4:00 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. | $25.47 | $25.39 | $25.48 | $25.71 | $25.31 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| BU | Burcon Nutrascience Corporation | $1.42 | $1.48 | $1.50 | $1.50 | $1.41 | -4.05% | Tuesday, December 21, 2021 4:00 PM |
| CAE | CAE Inc. | $24.93 | $23.57 | $23.64 | $25.18 | $23.55 | 5.77% | Tuesday, December 21, 2021 4:00 PM |
| CWL | Caldwell Partners International Inc. (The) | $1.98 | $2.11 | $2.08 | $2.08 | $1.95 | -6.16% | Tuesday, December 21, 2021 4:00 PM |
| CAL | Caledonia Mining Corporation Plc | $21.58 | $21.01 | $21.30 | $21.89 | $21.26 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| CFW | Calfrac Well Services Ltd. | $4.25 | $4.10 | $4.11 | $4.30 | $4.09 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| CGY | Calian Group Ltd. | $57.63 | $58.17 | $58.00 | $58.00 | $56.69 | -0.93% | Tuesday, December 21, 2021 4:00 PM |
| CXB | Calibre Mining Corp. | $1.29 | $1.29 | $1.28 | $1.31 | $1.28 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CCO | Cameco Corporation | $3.36 | $3.17 | $3.21 | $3.36 | $3.18 | 5.99% | Tuesday, December 21, 2021 4:00 PM |
| CF | Canaccord Genuity Group Inc. | $68.59 | $64.13 | $65.02 | $68.94 | $64.94 | 6.95% | Tuesday, December 21, 2021 4:01 PM |
| CNE | Canacol Energy Ltd. | $182.40 | $181.70 | $182.40 | $186.48 | $181.70 | 0.39% | Tuesday, December 21, 2021 5:15 PM |
| GOOS | Canada Goose Holdings Inc. | $36.51 | $34.93 | $35.51 | $36.61 | $35.40 | 4.52% | Tuesday, December 21, 2021 4:00 PM |
| CAR.UN | Canadian Apartment Properties Real Estate Investment Trust | $58.31 | $57.52 | $57.89 | $58.57 | $57.55 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| BK | Canadian Banc Corp. | $57.89 | $56.48 | $57.16 | $58.13 | $57.14 | 2.50% | Tuesday, December 21, 2021 4:01 PM |
| CCX | Canadian Crude Oil Index ETF | $5.29 | $5.29 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| CGI | Canadian General Investments, Limited | $2582.00 | $2570.00 | $2584.00 | $2584.00 | $2536.00 | 0.47% | Tuesday, December 21, 2021 4:30 PM |
| CIQ.UN | Canadian High Income Equity Fund | $7.57 | $7.63 | $7.58 | $7.58 | $7.57 | -0.79% | Tuesday, December 21, 2021 4:00 PM |
| CM | Canadian Imperial Bank Of Commerce | $113.15 | $111.81 | $112.81 | $113.39 | $112.79 | 1.20% | Tuesday, December 21, 2021 4:00 PM |
| LFE | Canadian Life Companies Split Corp. | $3.85 | $3.70 | $3.89 | $3.89 | $3.82 | 4.05% | Tuesday, December 21, 2021 4:00 PM |
| CNR | Canadian National Railway Company | $15.62 | $14.99 | $15.16 | $15.65 | $15.16 | 4.20% | Tuesday, December 21, 2021 4:00 PM |
| CNQ | Canadian Natural Resources Limited | $39.81 | $38.61 | $39.24 | $39.94 | $39.22 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| CP | Canadian Pacific Railway Limited | $70.85 | $71.13 | $71.71 | $71.90 | $70.17 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| CTC | Canadian Tire Corporation, Limited | $320.50 | $320.50 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:30 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 | $36.42 | $36.42 | $36.50 | $36.79 | $36.40 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CWB | Canadian Western Bank | $82.49 | $80.70 | $81.35 | $82.49 | $81.25 | 2.22% | Tuesday, December 21, 2021 4:10 PM |
| CCM | Canarc Resource Corp. | $2.02 | $2.07 | $1.97 | $2.03 | $1.85 | -2.42% | Tuesday, December 21, 2021 4:00 PM |
| DNT | Candente Copper Corp. | $0.18 | $0.17 | $0.17 | $0.18 | $0.16 | 6.06% | Tuesday, December 21, 2021 4:00 PM |
| CFP | Canfor Corporation | $28.54 | $28.90 | $29.29 | $29.29 | $28.07 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| CFX | Canfor Pulp Products Inc. | $45.18 | $42.94 | $43.55 | $45.67 | $43.50 | 5.22% | Tuesday, December 21, 2021 4:00 PM |
| ICE | Canlan Ice Sports Corp. | $134.06 | $132.55 | $133.38 | $134.26 | $132.56 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| TRST | CannTrust Holdings Inc. | $32.55 | $32.50 | $32.74 | $33.12 | $32.49 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| WEED | Canopy Growth Corporation | $12.48 | $11.30 | $11.43 | $12.48 | $11.42 | 10.44% | Tuesday, December 21, 2021 4:00 PM |
| RIV | Canopy Rivers Inc. | $16.00 | $15.91 | $16.02 | $16.02 | $15.92 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| PBY.UN | Canso Credit Income Fund | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CWX | CanWel Building Materials Group Ltd. | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | 0.00 | Tuesday, December 21, 2021 12:19 PM |
| CPX | Capital Power Corporation | $6.55 | $6.45 | $6.26 | $6.80 | $6.26 | 1.55% | Tuesday, December 21, 2021 5:06 PM |
| CS | Capstone Mining Corp. | $9.43 | $9.14 | $9.34 | $9.49 | $9.34 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| CJ | Cardinal Energy Ltd. | $4.06 | $3.87 | $3.94 | $4.06 | $3.91 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| CDV | Cardinal Resources Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CRDL | Cardiol Therapeutics Inc. | $1.95 | $1.98 | $1.98 | $2.04 | $1.92 | -1.52% | Tuesday, December 21, 2021 4:00 PM |
| CJT | Cargojet Inc. | $164.20 | $161.94 | $162.00 | $165.30 | $161.99 | 1.40% | Tuesday, December 21, 2021 4:00 PM |
| CUP.U | Caribbean Utilities Company, Ltd. | $14.91 | $14.91 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:22 PM |
| CAS | Cascades Inc. | $9.95 | $9.95 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:01 PM |
| CET | Cathedral Energy Services Ltd. | $41.89 | $41.28 | $42.00 | $42.35 | $41.67 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| CCL.A | CCL Industries Inc. | $66.40 | $65.19 | $66.40 | $66.40 | $66.40 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| CLS | Celestica Inc. | $10.54 | $10.12 | $10.21 | $10.57 | $10.21 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CVE | Cenovus Energy Inc. | $11.75 | $11.16 | $11.45 | $11.76 | $11.37 | 5.33% | Tuesday, December 21, 2021 4:00 PM |
| CEE | Centamin plc | $25.85 | $25.74 | $25.75 | $25.90 | $25.68 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| CG | Centerra Gold Inc. | $52.00 | $50.60 | $51.46 | $52.11 | $51.37 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| CHH | Centric Health Corporation | $147.77 | $141.09 | $142.68 | $147.90 | $142.68 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| CNT | Century Global Commodities Corporation | $0.18 | $0.18 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:49 PM |
| CQE | Cequence Energy Ltd. | $3.80 | $3.80 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| CRP | Ceres Global Ag Corp. | $5.94 | $5.54 | $5.59 | $5.94 | $5.59 | 7.22% | Tuesday, December 21, 2021 4:00 PM |
| CDAY | Ceridian HCM Holding Inc. | $102.00 | $98.17 | $98.62 | $102.36 | $98.62 | 3.90% | Tuesday, December 21, 2021 4:00 PM |
| CERV | Cervus Equipment Corporation | $10.20 | $10.21 | $10.20 | $10.22 | $10.20 | -0.10% | Tuesday, December 21, 2021 5:35 PM |
| CEU | CES Energy Solutions Corp. | $1.90 | $1.81 | $1.84 | $1.92 | $1.82 | 4.97% | Tuesday, December 21, 2021 4:00 PM |
| GIB.A | CGI Inc. | $111.29 | $109.30 | $109.65 | $111.32 | $109.59 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| CIA | Champion Iron Limited | $5.72 | $5.60 | $5.58 | $5.78 | $5.58 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| CWEB | Charlotte's Web Holdings, Inc. | $13.12 | $11.52 | $12.06 | $13.12 | $12.06 | 13.89% | Tuesday, December 21, 2021 4:10 PM |
| CSH.UN | Chartwell Retirement Residences | $11.31 | $11.04 | $11.10 | $11.37 | $11.07 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| CHW | Chesswood Group Limited | $9.75 | $9.68 | $9.77 | $9.78 | $9.66 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| CGG | China Gold International Resources Corp. Ltd. | $3.19 | $3.23 | $3.18 | $3.22 | $3.18 | -1.24% | Tuesday, December 21, 2021 4:00 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 | $14.64 | $14.46 | $14.53 | $14.74 | $14.53 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| CHR | Chorus Aviation Inc. | $3.35 | $3.23 | $3.25 | $3.38 | $3.24 | 3.72% | Tuesday, December 21, 2021 4:00 PM |
| CIX | CI Financial Corp. | $22.57 | $22.17 | $22.35 | $22.57 | $22.25 | 1.80% | Tuesday, December 21, 2021 4:00 PM |
| BXF | CI First Asset 1-5 Year Laddered Government Strip Bond Index ETF | $10.37 | $10.35 | No Data | No Data | No Data | 0.19% | Monday, December 20, 2021 10:55 AM |
| FDV | CI First Asset Active Canadian Dividend ETF | $11.92 | $11.72 | No Data | No Data | No Data | 1.71% | Thursday, December 16, 2021 11:57 AM |
| FAO | CI First Asset Active Credit ETF | $8.50 | $8.53 | $8.50 | $8.50 | $8.50 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| FAI | CI First Asset Active Utility & Infrastructure ETF | $13.78 | $13.64 | $13.75 | $13.83 | $13.75 | 1.03% | Tuesday, December 21, 2021 4:00 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 | $10.14 | $10.13 | $10.05 | $10.14 | $10.05 | 0.10% | Tuesday, December 21, 2021 4:00 PM |
| RIT | CI First Asset Canadian REIT ETF | $20.53 | $20.25 | $20.41 | $20.60 | $20.41 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| CIC | CI First Asset CanBanc Income Class ETF | $150.45 | $155.00 | $150.00 | $155.38 | $150.00 | -2.94% | Tuesday, December 21, 2021 4:37 PM |
| CSY | CI First Asset Core Canadian Equity Income Class ETF | $24.13 | $23.77 | No Data | No Data | No Data | 1.51% | Thursday, December 16, 2021 12:43 PM |
| NXF | CI First Asset Energy Giants Covered Call ETF | $4.92 | $4.78 | $4.83 | $4.92 | $4.82 | 2.93% | Tuesday, December 21, 2021 4:00 PM |
| FGO | CI First Asset Enhanced Government Bond ETF | $11.03 | $11.04 | $10.99 | $11.03 | $10.99 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| FSB | CI First Asset Enhanced Short Duration Bond ETF | $9.94 | $9.92 | $9.93 | $9.94 | $9.92 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| FHB | CI First Asset European Bank ETF | $26.67 | $25.79 | $26.05 | $26.72 | $26.03 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| CGAA | CI First Asset Global Asset Allocation ETF | $26.18 | $25.81 | $25.97 | $26.18 | $25.97 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| FSF | CI First Asset Global Financial Sector ETF | $93.10 | $95.00 | $96.90 | $97.00 | $93.10 | -2.00% | Tuesday, December 21, 2021 5:25 PM |
| CGXF | CI First Asset Gold+ Giants Covered Call ETF | $11.35 | $11.24 | $11.15 | $11.38 | $11.15 | 0.98% | Tuesday, December 21, 2021 4:00 PM |
| FHI | CI First Asset Health Care Giants Covered Call ETF | $36.99 | $36.22 | $36.55 | $37.15 | $36.27 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| CSAV | CI First Asset High Interest Savings ETF | $50.02 | $50.03 | $50.02 | $50.02 | $50.02 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| FIG | CI First Asset Investment Grade Bond ETF | $10.83 | $10.87 | $10.83 | $10.86 | $10.82 | -0.37% | Tuesday, December 21, 2021 4:00 PM |
| FLB | CI First Asset Long Duration Fixed Income ETF | $3.34 | $3.30 | $3.33 | $3.34 | $3.33 | 1.06% | Tuesday, December 21, 2021 8:28 PM |
| 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 | $23.93 | $23.33 | $23.59 | $23.96 | $23.59 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| FXM | CI First Asset Morningstar Canada Value Index ETF | $20.09 | $19.77 | $20.14 | $20.14 | $20.09 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| ZXM | CI First Asset Morningstar International Momentum Index ETF | $42.52 | $42.11 | $42.47 | $42.52 | $42.47 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| VXM | CI First Asset Morningstar International Value Index ETF | $24.55 | $24.45 | No Data | No Data | No Data | 0.41% | Thursday, December 16, 2021 3:02 PM |
| QXM | CI First Asset Morningstar National Bank Quebec Index ETF | $25.66 | $25.08 | $25.66 | $25.66 | $25.66 | 2.31% | Tuesday, December 21, 2021 4:00 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 | $20.61 | $20.07 | $20.61 | $20.61 | $20.61 | 2.69% | Tuesday, December 21, 2021 4:00 PM |
| XXM | CI First Asset Morningstar US Value Index ETF | $13.21 | $12.89 | $13.10 | $13.21 | $13.10 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| RWC | CI First Asset MSCI Canada Low Risk Weighted ETF | $14.03 | $13.84 | $14.03 | $14.03 | $14.03 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| FQC | CI First Asset MSCI Canada Quality Index Class ETF | $29.49 | $29.26 | $29.49 | $29.49 | $29.49 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| RWE | CI First Asset MSCI Europe Low Risk Weighted ETF | $32.20 | $32.10 | No Data | No Data | No Data | 0.31% | Thursday, December 16, 2021 11:11 AM |
| RWX | CI First Asset MSCI International Low Risk Weighted ETF | $34.64 | $34.44 | $34.55 | $34.65 | $34.55 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| RWU | CI First Asset MSCI USA Low Risk Weighted ETF | $21.22 | $21.17 | No Data | No Data | No Data | 0.24% | Monday, December 13, 2021 1:42 PM |
| RWW | CI First Asset MSCI World Low Risk Weighted ETF | $33.55 | $33.64 | No Data | No Data | No Data | -0.27% | Wednesday, December 15, 2021 10:30 AM |
| FPR | CI First Asset Preferred Share ETF | $23.97 | $23.84 | $23.96 | $23.97 | $23.96 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| FGB | CI First Asset Short Term Government Bond Index Class ETF | $3.88 | $3.83 | $3.85 | $3.94 | $3.82 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| TXF | CI First Asset Tech Giants Covered Call ETF | $22.95 | $22.29 | $22.57 | $22.95 | $22.38 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| FLI | CI First Asset U.S. & Canada Lifeco Income ETF | $10.12 | $9.78 | $9.88 | $10.13 | $9.88 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| FBU | CI First Asset U.S. Buyback Index ETF | $6.73 | $6.73 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| SID | CI First Asset U.S. TrendLeaders Index ETF | $4.28 | $4.08 | $4.16 | $4.30 | $4.16 | 4.90% | Tuesday, December 21, 2021 4:00 PM |
| CHNA.B | CI ICBCCS S&P China 500 Index ETF | $30.46 | $29.88 | $30.46 | $30.46 | $30.46 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| CRED | CI Lawrence Park Alternative Investment Grade Credit ETF | $19.96 | $19.98 | No Data | No Data | No Data | -0.10% | Tuesday, December 14, 2021 2:02 PM |
| CMAR | CI Marret Alternative Absolute Return Bond ETF | $20.54 | $20.55 | $20.54 | $20.54 | $20.54 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| CMAG | CI Munro Alternative Global Growth ETF | $29.05 | $28.47 | $28.70 | $29.06 | $28.61 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| ONEQ | CI ONE Global Equity ETF | $59.74 | $58.40 | $58.90 | $59.76 | $58.45 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| ONEB | CI ONE North American Core Plus Bond ETF | $50.77 | $50.70 | No Data | No Data | No Data | 0.14% | Friday, December 17, 2021 2:56 PM |
| DGRC | CI WisdomTree Canada Quality Dividend Growth Index ETF | $34.65 | $34.31 | $34.37 | $34.74 | $34.37 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| EMV.B | CI WisdomTree Emerging Markets Dividend Index ETF | $28.70 | $28.74 | No Data | No Data | No Data | -0.14% | Thursday, December 16, 2021 11:35 AM |
| EHE | CI WisdomTree Europe Hedged Equity Index ETF | $29.39 | $29.21 | No Data | No Data | No Data | 0.62% | Friday, December 17, 2021 11:46 AM |
| IQD | CI WisdomTree International Quality Dividend Growth Index ETF | $32.89 | $32.33 | $32.88 | $32.89 | $32.88 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| DQI | CI WisdomTree International Quality Dividend Growth Variably Hedged Index ETF | $30.99 | $30.52 | No Data | No Data | No Data | 1.54% | Thursday, December 16, 2021 11:59 AM |
| JAPN | CI WisdomTree Japan Equity Index ETF | $27.41 | $27.41 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:55 PM |
| UMI | CI WisdomTree U.S. MidCap Dividend Index ETF | $28.21 | $27.50 | $27.97 | $28.31 | $27.97 | 2.60% | Tuesday, December 21, 2021 4:10 PM |
| DGR | CI WisdomTree U.S. Quality Dividend Growth Index ETF | $37.80 | $37.37 | $37.80 | $37.80 | $37.80 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| DQD | CI WisdomTree U.S. Quality Dividend Growth Variably Hedged Index ETF | $37.32 | $36.93 | $37.08 | $37.32 | $37.08 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| CAGG | CI Yield Enhanced Canada Aggregate Bond Index ETF | $50.15 | $50.38 | $50.10 | $50.15 | $50.10 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| CAGS | CI Yield Enhanced Canada Short-Term Aggregate Bond Index ETF | $48.46 | $48.66 | No Data | No Data | No Data | -0.41% | Thursday, December 9, 2021 11:48 AM |
| CACB | CIBC Active Investment Grade Corporate Bond ETF | $21.57 | $21.52 | No Data | No Data | No Data | 0.23% | Monday, December 20, 2021 9:35 AM |
| CAFR | CIBC Active Investment Grade Floating Rate Bond ETF | $19.75 | $19.74 | No Data | No Data | No Data | 0.05% | Wednesday, December 15, 2021 2:53 PM |
| CFLX | CIBC Flexible Yield ETF (CAD-Hedged) | $19.65 | $19.65 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:55 PM |
| CMCE | CIBC Multifactor Canadian Equity ETF | $22.88 | $22.62 | $22.88 | $22.88 | $22.88 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| CMUE | CIBC Multifactor U.S. Equity ET | $28.12 | $28.53 | No Data | No Data | No Data | -1.44% | Thursday, November 11, 2021 3:30 PM |
| MBA | CIBT Education Group Inc. | $0.67 | $0.66 | $0.66 | $0.67 | $0.64 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| CGX | Cineplex Inc. | $12.71 | $12.59 | $12.57 | $12.92 | $12.57 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| CPH | Cipher Pharmaceuticals Inc. | $223.97 | $223.97 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, December 17, 2021 10:00 AM |
| CTF.UN | Citadel Income Fund | $3.57 | $3.59 | $3.57 | $3.59 | $3.55 | -0.56% | Tuesday, December 21, 2021 4:00 PM |
| CVG | Clairvest Group Inc. | $62.11 | $61.74 | $62.11 | $62.11 | $62.11 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| CKI | Clarke Inc. | $9.45 | $9.41 | $9.41 | $9.45 | $9.35 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| CLQ | Clean TeQ Holdings Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CSM | ClearStream Energy Services Inc. | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| CLR | Clearwater Seafoods Incorporated | $45.52 | $42.69 | $43.57 | $45.99 | $43.15 | 6.63% | Tuesday, December 21, 2021 4:00 PM |
| CNU | CNOOC Limited | $119.00 | $116.65 | $117.00 | $119.00 | $117.00 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| CCA | Cogeco Communications Inc. | $98.50 | $97.43 | $98.00 | $99.28 | $97.45 | 1.10% | Tuesday, December 21, 2021 4:00 PM |
| CGO | Cogeco Inc. | $14.99 | $14.73 | $14.28 | $15.02 | $14.28 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| GCL | Colabor Group Inc. | $48.39 | $47.20 | $47.29 | $49.40 | $47.29 | 2.53% | Tuesday, December 21, 2021 4:30 PM |
| CIGI | Colliers International Group Inc. | $142.87 | $137.45 | $136.96 | $143.49 | $136.96 | 3.94% | Tuesday, December 21, 2021 4:00 PM |
| CGT | Columbus Gold Corp. | $5140.00 | $5130.00 | $5150.00 | $5150.00 | $5120.00 | 0.19% | Tuesday, December 21, 2021 4:35 PM |
| CUF.UN | Cominar Real Estate Investment Trust | $11.71 | $11.52 | $11.48 | $11.73 | $11.48 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| YCM | Commerce Split Corp. | $5.22 | $5.22 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| CMG | Computer Modelling Group Ltd. | $1723.89 | $1681.55 | $1686.83 | $1726.17 | $1684.09 | 2.52% | Tuesday, December 21, 2021 4:03 PM |
| COG | Condor Gold plc | $123.10 | $126.50 | No Data | No Data | No Data | -2.69% | Monday, December 20, 2021 2:18 PM |
| CPI | Condor Petroleum Inc. | $27.55 | $27.54 | $27.51 | $27.55 | $27.51 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| CFF | Conifex Timber Inc. | $2.00 | $2.04 | $2.00 | $2.01 | $1.98 | -1.96% | Tuesday, December 21, 2021 4:00 PM |
| CSU | Constellation Software Inc. | $2255.06 | $2188.05 | $2226.59 | $2272.27 | $2211.55 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| CMMC | Copper Mountain Mining Corporation | $3.25 | $3.00 | $3.05 | $3.26 | $3.05 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| CSW.A | Corby Spirit and Wine Limited | $16.87 | $16.69 | $16.68 | $16.98 | $16.68 | 1.08% | Tuesday, December 21, 2021 4:00 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. | $70.68 | $68.60 | $69.43 | $70.84 | $69.30 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| CORV | Correvio Pharma Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CJR.B | Corus Entertainment Inc. | $4.48 | $4.47 | $4.43 | $4.58 | $4.42 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| KOR | Corvus Gold Inc. | $3.15 | $3.14 | $3.15 | $3.15 | $3.14 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| PMTS | CPI Card Group Inc. | $18.50 | $17.32 | $17.65 | $19.30 | $17.58 | 6.81% | Tuesday, December 21, 2021 4:00 PM |
| CPG | Crescent Point Energy Corp. | $4.64 | $4.39 | $4.52 | $4.65 | $4.48 | 5.69% | Tuesday, December 21, 2021 4:00 PM |
| CTX | Crescita Therapeutics Inc. | $0.64 | $0.66 | $0.66 | $0.66 | $0.64 | -3.03% | Tuesday, December 21, 2021 4:00 PM |
| CR | Crew Energy Inc. | $2.79 | $2.60 | $2.64 | $2.81 | $2.64 | 7.31% | Tuesday, December 21, 2021 4:00 PM |
| CRH | CRH Medical Corporation | $50.69 | $49.45 | $50.12 | $50.73 | $50.07 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| CRR.UN | Crombie Real Estate Investment Trust | $18.01 | $17.71 | $17.78 | $18.11 | $17.67 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| CRON | Cronos Group Inc. | $4.27 | $4.10 | $4.10 | $4.35 | $4.08 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CRWN | Crown Capital Partners Inc. | $30.50 | $31.80 | No Data | No Data | No Data | -4.09% | Monday, December 20, 2021 5:12 PM |
| CRT.UN | CT Real Estate Investment Trust | $16.80 | $16.63 | $16.75 | $16.91 | $16.61 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| CXI | Currency Exchange International, Corp. | $13.00 | $12.80 | $12.80 | $13.00 | $12.80 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| CYB | Cymbria Corporation | $26.66 | $26.62 | $26.63 | $26.66 | $26.60 | 0.13% | Tuesday, December 21, 2021 4:10 PM |
| DBO | D-Box Technologies Inc. | $13.01 | $12.66 | $12.85 | $13.01 | $12.80 | 2.76% | Tuesday, December 21, 2021 4:10 PM |
| DCM | Data Communications Management Corp. | $1.21 | $1.22 | $1.21 | $1.23 | $1.19 | -0.82% | Tuesday, December 21, 2021 4:00 PM |
| DEE | Delphi Energy Corp. | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00 | Tuesday, December 21, 2021 5:29 PM |
| DN | Delta 9 Cannabis Inc. | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | -1.56% | Tuesday, December 21, 2021 4:00 PM |
| DML | Denison Mines Corp. | $1.84 | $1.72 | $1.77 | $1.85 | $1.73 | 6.98% | Tuesday, December 21, 2021 4:00 PM |
| DSG | Descartes Systems Group Inc. (The) | $20.00 | $21.00 | No Data | No Data | No Data | -4.76% | Friday, December 10, 2021 12:32 PM |
| DCC | Desjardins 1-5 year Laddered Canadian Corporate Bond Index ETF | $5940.17 | $5932.00 | $5994.00 | $6006.00 | $5918.00 | 0.14% | Tuesday, December 21, 2021 4:44 PM |
| DCG | Desjardins 1-5 year Laddered Canadian Government Bond Index ETF | $18.73 | $18.80 | $18.73 | $18.73 | $18.73 | -0.37% | Tuesday, December 21, 2021 4:00 PM |
| DANC | Desjardins Alt Long/Short Equity Market Neutral ETF | $21.56 | $21.58 | $21.53 | $21.56 | $21.53 | -0.09% | Tuesday, December 21, 2021 4:00 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 | $25.74 | $24.38 | $24.63 | $26.10 | $24.37 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| DCS | Desjardins Canadian Short Term Bond Index ETF | $19.29 | $19.30 | No Data | No Data | No Data | -0.05% | Friday, December 17, 2021 3:16 PM |
| DCU | Desjardins Canadian Universe Bond Index ETF | $20.08 | $20.02 | No Data | No Data | No Data | 0.30% | Friday, December 17, 2021 3:28 PM |
| 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 | $71.53 | $70.68 | $71.04 | $71.53 | $71.04 | 1.20% | Tuesday, December 21, 2021 4:10 PM |
| DRCU | Desjardins RI Active Canadian Bond - Low CO2 ETF | $20.90 | $20.97 | No Data | No Data | No Data | -0.33% | Wednesday, December 15, 2021 1:24 PM |
| DRMC | Desjardins RI Canada - Low CO2 Index ETF | $27.19 | $26.70 | $27.19 | $27.19 | $27.19 | 1.84% | Tuesday, December 21, 2021 4:00 PM |
| DRFC | Desjardins RI Canada Multifactor - Low CO2 ETF | $22.89 | $23.07 | No Data | No Data | No Data | -0.78% | Monday, December 20, 2021 11:21 AM |
| DRFD | Desjardins RI Developed ex-USA ex-Canada Multifactor - Low CO2 ETF | $21.64 | $21.62 | No Data | No Data | No Data | 0.09% | Thursday, December 16, 2021 10:09 AM |
| DRFE | Desjardins RI Emerging Markets Multifactor - Low CO2 ETF | $20.65 | $20.53 | $20.65 | $20.65 | $20.65 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| DRFG | Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF | $25.95 | $26.02 | No Data | No Data | No Data | -0.27% | Monday, December 20, 2021 3:36 PM |
| DRMU | Desjardins RI USA - Low CO2 Index ETF | $32.44 | $32.45 | No Data | No Data | No Data | -0.03% | Monday, December 20, 2021 3:22 PM |
| DRFU | Desjardins RI USA Multifactor - Low CO2 ETF | $28.95 | $28.50 | No Data | No Data | No Data | 1.58% | Thursday, December 16, 2021 9:30 AM |
| 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 | $12.46 | $12.42 | $12.30 | $12.46 | $12.20 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| DRT | DIRTT Environmental Solutions Ltd. | $2.46 | $2.45 | $2.37 | $2.48 | $2.37 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| DIV | Diversified Royalty Corp. | $20.52 | $20.41 | $20.46 | $20.56 | $20.46 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| DFN | Dividend 15 Split Corp. | $7.96 | $7.87 | $7.92 | $7.98 | $7.90 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| DF | Dividend 15 Split Corp. II | $6.26 | $6.22 | $6.22 | $6.30 | $6.22 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| DGS | Dividend Growth Split Corp. | $52.31 | $51.90 | $51.99 | $52.31 | $51.99 | 0.79% | Tuesday, December 21, 2021 4:10 PM |
| DS | Dividend Select 15 Corp. | $1.50 | $1.47 | $1.47 | $1.53 | $1.47 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| DCBO | Docebo Inc. | $67.36 | $63.63 | $64.49 | $67.47 | $63.74 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| DOL | Dollarama Inc. | $48.78 | $48.25 | $48.50 | $48.78 | $48.50 | 1.10% | Tuesday, December 21, 2021 4:10 PM |
| UFS | Domtar Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DII.A | Dorel Industries Inc. | $20.00 | $19.50 | $20.00 | $20.00 | $20.00 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $16.77 | $16.46 | $16.54 | $16.83 | $16.52 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| D.UN | Dream Office Real Estate Investment Trust | $23.68 | $23.02 | $23.15 | $23.75 | $23.11 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| DRM | DREAM Unlimited Corp. | $35.52 | $34.62 | $34.62 | $35.77 | $34.62 | 2.60% | Tuesday, December 21, 2021 4:00 PM |
| DC.A | Dundee Corporation | $1.42 | $1.44 | $1.40 | $1.42 | $1.38 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| DPM | Dundee Precious Metals Inc. | $7.41 | $7.37 | $7.44 | $7.49 | $7.35 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| DXI | DXI Energy Inc. | $3.44 | $3.44 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| DNG | Dynacor Gold Mines Inc. | $3.00 | $2.96 | $2.96 | $3.00 | $2.93 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| DXC | Dynamic Active Canadian Dividend ETF | $31.35 | $29.98 | $30.29 | $31.38 | $30.24 | 4.57% | Tuesday, December 21, 2021 4:02 PM |
| DXO | Dynamic Active Crossover Bond ETF | $22.19 | $22.15 | No Data | No Data | No Data | 0.18% | Monday, December 20, 2021 12:35 PM |
| DXG | Dynamic Active Global Dividend ETF | $8145.95 | $8145.95 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, December 17, 2021 10:00 AM |
| DXF | Dynamic Active Global Financial Services ETF | $0.94 | $0.96 | $0.97 | $0.99 | $0.92 | -1.93% | Tuesday, December 21, 2021 4:00 PM |
| DXN | Dynamic Active Global Infrastructure ETF | $19.95 | $19.80 | $19.81 | $19.95 | $19.81 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| DXW | Dynamic Active International Dividend ETF | $24.28 | $24.24 | $24.28 | $24.28 | $24.28 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| DXV | Dynamic Active Investment Grade Floating Rate ETF | $20.22 | $20.23 | No Data | No Data | No Data | -0.05% | Monday, December 20, 2021 3:11 PM |
| DXP | Dynamic Active Preferred Shares ETF | $22.95 | $23.01 | $23.14 | $23.14 | $22.90 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| DXB | Dynamic Active Tactical Bond ETF | $20.56 | $20.65 | $20.55 | $20.56 | $20.55 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| DXU | Dynamic Active U.S. Dividend ETF | $49.09 | $48.01 | $48.44 | $49.09 | $48.44 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| DXZ | Dynamic Active U.S. Mid-Cap ETF | $11.61 | $11.43 | $11.63 | $11.64 | $11.59 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| ENS | E Split Corp. | $75.55 | $73.98 | $74.56 | $75.61 | $74.56 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| ELF | E-L Financial Corporation Limited | $30.76 | $30.08 | $30.18 | $30.94 | $30.13 | 2.26% | Tuesday, December 21, 2021 4:00 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 | $0.27 | $0.28 | $0.30 | $0.28 | 11.32% | Tuesday, December 21, 2021 4:00 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. | $12.03 | $11.76 | $11.86 | $12.13 | $11.86 | 2.30% | Tuesday, December 21, 2021 4:00 PM |
| EVT | Economic Investment Trust Limited | $29.05 | $28.41 | $28.56 | $29.05 | $28.56 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| ECO | EcoSynthetix Inc. | $150.20 | $143.91 | $143.91 | $150.34 | $143.91 | 4.37% | Tuesday, December 21, 2021 4:01 PM |
| ELD | Eldorado Gold Corporation | $29.95 | $29.89 | $29.90 | $29.99 | $29.85 | 0.20% | Tuesday, December 21, 2021 4:10 PM |
| EFL | Electrovaya Inc. | $9.23 | $9.22 | $9.19 | $9.25 | $9.16 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| EFN | Element Fleet Management Corp. | $12.63 | $12.37 | $12.45 | $12.67 | $12.41 | 2.10% | Tuesday, December 21, 2021 4:00 PM |
| EMA | Emera Incorporated | $62.60 | $62.88 | $63.00 | $63.07 | $62.54 | -0.45% | Tuesday, December 21, 2021 4:00 PM |
| EMP.A | Empire Company Limited | $39.28 | $39.55 | $39.64 | $39.64 | $39.12 | -0.68% | Tuesday, December 21, 2021 4:00 PM |
| ENB | Enbridge Inc. | $37.39 | $36.87 | $37.25 | $37.63 | $37.15 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| EDV | Endeavour Mining Corporation | $142.01 | $142.63 | $140.62 | $142.01 | $139.90 | -0.43% | Tuesday, December 21, 2021 4:10 PM |
| EDR | Endeavour Silver Corp. | $30.93 | $30.40 | $30.60 | $31.84 | $30.57 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| EFX | Enerflex Ltd. | $280.07 | $275.97 | $277.93 | $280.20 | $273.76 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| EFR | Energy Fuels Inc. | $14.69 | $14.66 | $14.74 | $14.78 | $14.66 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| ENI.UN | Energy Income Fund | $1.64 | $1.64 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:27 PM |
| ERF | Enerplus Corporation | $9.74 | $9.14 | $9.39 | $9.76 | $9.31 | 6.56% | Tuesday, December 21, 2021 4:00 PM |
| ENGH | Enghouse Systems Limited | $40.25 | $48.00 | $40.25 | $40.25 | $40.25 | -16.15% | Tuesday, December 21, 2021 4:00 PM |
| ESI | Ensign Energy Services Inc. | $23.30 | $22.65 | $22.99 | $23.39 | $22.87 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| E | Enterprise Group, Inc. | $27.60 | $26.83 | $27.26 | $27.69 | $27.26 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| EGLX | Enthusiast Gaming Holdings Inc. | $3.01 | $2.91 | $2.95 | $3.02 | $2.90 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| ENT | ENTREC Corporation | $1627.84 | $1597.50 | $1624.50 | $1635.00 | $1606.50 | 1.90% | Tuesday, December 21, 2021 4:50 PM |
| ETG | Entree Resources Ltd. | $21.84 | $21.47 | $21.50 | $21.87 | $21.48 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| EQX | Equinox Gold Corp. | $6.35 | $6.29 | $6.37 | $6.40 | $6.22 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| EQB | Equitable Group Inc. | $68.33 | $66.61 | $67.60 | $69.28 | $66.82 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| ERD | Erdene Resource Development Corporation | $0.42 | $0.40 | $0.42 | $0.42 | $0.41 | 5.00% | Tuesday, December 21, 2021 4:00 PM |
| ERO | Ero Copper Corp. | $14.68 | $14.19 | $14.25 | $14.87 | $14.25 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| ESN | Essential Energy Services Ltd. | $0.38 | $0.37 | $0.37 | $0.39 | $0.37 | 2.70% | Tuesday, December 21, 2021 4:00 PM |
| ETX | Etrion Corporation | $21.56 | $21.57 | $21.57 | $21.59 | $21.51 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| ESM | Euro Sun Mining Inc. | $9.71 | $9.71 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 3:35 PM |
| EOX | Euromax Resources Ltd. | $0.08 | $0.08 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 9:30 AM |
| EF.UN | European Focused Dividend Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ET | Evertz Technologies Limited | $8.18 | $8.26 | $8.30 | $8.44 | $8.15 | -0.97% | Tuesday, December 21, 2021 4:00 PM |
| DIVS | Evolve Active Canadian Preferred Share Fund | $25.99 | $25.73 | $25.90 | $26.01 | $25.90 | 1.03% | Tuesday, December 21, 2021 4:10 PM |
| EARN | Evolve Active Global Fixed Income Fund | $10.42 | $10.19 | $10.27 | $10.54 | $10.25 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| CARS | Evolve Automobile Innovation Index Fund | $15.80 | $15.07 | $15.26 | $16.00 | $15.19 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| CYBR | Evolve Cyber Security Index Fund | $170.25 | $164.88 | $165.38 | $170.25 | $163.25 | 3.26% | Tuesday, December 21, 2021 4:00 PM |
| PREF | Evolve Dividend Stability Preferred Share Index ETF | $20.20 | $20.19 | $20.09 | $20.22 | $20.09 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| HERO | Evolve E-Gaming Index ETF | $28.24 | $27.42 | $27.88 | $28.33 | $27.76 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| LIFE | Evolve Global Healthcare Enhanced Yield Fund | $7.77 | $7.94 | $8.00 | $8.05 | $7.70 | -2.14% | Tuesday, December 21, 2021 4:00 PM |
| BASE | Evolve Global Materials & Mining Enhanced Yield Index ETF | $23.19 | $22.50 | $22.61 | $23.50 | $21.38 | 3.07% | Tuesday, December 21, 2021 4:00 PM |
| EDGE | Evolve Innovation Index Fund | $39.64 | $38.63 | $38.83 | $39.64 | $38.83 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| CALL | Evolve US Banks Enhanced Yield Fund | $79.04 | $79.50 | $79.00 | $80.20 | $78.90 | -0.58% | Tuesday, December 21, 2021 5:09 PM |
| XCT | exactEarth Ltd. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EXN | Excellon Resources Inc. | $1.11 | $1.14 | $1.14 | $1.14 | $1.09 | -2.40% | Tuesday, December 21, 2021 4:00 PM |
| MIN | Excelsior Mining Corp. | $3.55 | $3.58 | $3.59 | $3.59 | $3.53 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| EIF | Exchange Income Corporation | $41.50 | $40.81 | $41.30 | $41.73 | $41.00 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| XTC | Exco Technologies Limited | $1436.76 | $1419.44 | $1419.44 | $1442.83 | $1419.44 | 1.22% | Tuesday, December 21, 2021 4:02 PM |
| EGIF | Exemplar Growth and Income Fund | $24.60 | $24.41 | $24.58 | $24.60 | $24.58 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| CORP | Exemplar Investment Grade Fund | $113.16 | $113.10 | $112.44 | $113.16 | $112.44 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| EXF | EXFO Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EXE | Extendicare Inc. | $7.07 | $7.01 | $7.01 | $7.13 | $7.01 | 0.86% | Tuesday, December 21, 2021 4:00 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 | $584.38 | $575.86 | $576.40 | $588.29 | $576.40 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| FIH.U | Fairfax India Holdings Corporation | $11.65 | $11.57 | $11.77 | $11.82 | $11.60 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| FXC | FAX Capital Corp. | $75.86 | $75.71 | $75.75 | $75.86 | $75.72 | 0.20% | Tuesday, December 21, 2021 4:10 PM |
| FRX | Fennec Pharmaceuticals Inc. | $5.45 | $5.45 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:41 PM |
| FCCD | Fidelity Canadian High Dividend Index ETF | $28.69 | $28.32 | $28.69 | $28.69 | $28.69 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| FCCQ | Fidelity Canadian High Quality Index ETF | $31.88 | $31.31 | $31.59 | $31.88 | $31.59 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| FCCL | Fidelity Canadian Low Volatility Index ETF | $30.98 | $31.03 | No Data | No Data | No Data | -0.16% | Monday, December 20, 2021 9:46 AM |
| FCMI | Fidelity Canadian Monthly High Income ETF | $12.96 | $12.85 | $12.96 | $12.96 | $12.96 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| FCSB | Fidelity Canadian Short Term Corporate Bond ETF | $25.56 | $25.56 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| FCGB | Fidelity Global Core Plus Bond ETF | $25.10 | $25.07 | $25.08 | $25.13 | $25.02 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| FCGI | Fidelity Global Monthly High Income ETF | $13.05 | $13.05 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 11:55 AM |
| FCID | Fidelity International High Dividend Index ETF | $23.53 | $23.41 | $23.41 | $23.54 | $23.41 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| FCIQ | Fidelity International High Quality Index ETF | $38.30 | $37.65 | $37.66 | $38.30 | $37.66 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| FCIL | Fidelity International Low Volatility Index ETF | $27.79 | $27.64 | $27.53 | $27.79 | $27.53 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| FCCB | Fidelity Systematic Canadian Bond Index ETF | $25.16 | $25.18 | $25.12 | $25.16 | $25.12 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| FCHH | Fidelity Systematic U.S. High Yield Bond Currency Neutral ETF | $25.24 | $25.27 | $25.09 | $25.24 | $25.09 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| FCHY | Fidelity Systematic U.S. High Yield Bond ETF | $25.36 | $25.37 | $25.36 | $25.38 | $25.36 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| FCRH | Fidelity U.S. Dividend for Rising Rates Currency Neutral Index ETF | $32.68 | $32.12 | No Data | No Data | No Data | 1.74% | Monday, December 13, 2021 3:21 PM |
| FCRR | Fidelity U.S. Dividend for Rising Rates Index ETF | $33.74 | $33.28 | $33.71 | $33.74 | $33.71 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| FCUH | Fidelity U.S. High Dividend Currency Neutral Index ETF | $28.97 | $28.61 | $28.97 | $28.97 | $28.97 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| FCUD | Fidelity U.S. High Dividend Index ETF | $30.15 | $29.75 | $30.15 | $30.15 | $30.15 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| FCQH | Fidelity U.S. High Quality Currency Neutral Index ETF | $46.67 | $46.01 | $46.15 | $46.67 | $46.15 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| FCUQ | Fidelity U.S. High Quality Index ETF | $46.59 | $45.95 | $46.28 | $46.59 | $46.28 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| FCLH | Fidelity U.S. Low Volatility Currency Neutral Index ETF | $38.83 | $39.53 | No Data | No Data | No Data | -1.77% | Monday, November 29, 2021 12:10 PM |
| FCUL | Fidelity U.S. Low Volatility Index ETF | $39.62 | $39.56 | $39.62 | $39.62 | $39.62 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| FSZ | Fiera Capital Corporation | $69.05 | $68.23 | $68.68 | $69.05 | $68.46 | 1.20% | Tuesday, December 21, 2021 4:00 PM |
| FTN | Financial 15 Split Corp. | $11.42 | $11.31 | $11.36 | $11.46 | $11.35 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| FTT | Finning International Inc. | $31.58 | $30.53 | $30.89 | $31.73 | $30.72 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| FTG | Firan Technology Group Corporation | $2.43 | $2.36 | $2.38 | $2.43 | $2.38 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| FAF | Fire & Flower Holdings Corp. | $75.12 | $73.75 | $74.05 | $75.63 | $74.02 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| FC | Firm Capital Mortgage Investment Corporation | $44.38 | $42.65 | $42.97 | $44.51 | $42.97 | 4.06% | Tuesday, December 21, 2021 4:00 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. | $63.67 | $63.68 | $64.08 | $64.46 | $63.38 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| FF | First Mining Gold Corp. | $7.40 | $7.28 | $7.36 | $7.46 | $7.32 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| FN | First National Financial Corporation | $116.26 | $113.77 | $114.80 | $116.58 | $114.14 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| FM | First Quantum Minerals Ltd. | $34.31 | $33.95 | $34.11 | $34.33 | $34.11 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| FDE | First Trust AlphaDEX Emerging Market Dividend ETF (CAD-Hedged) | $14.65 | $14.37 | $14.65 | $14.65 | $14.65 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| EUR | First Trust AlphaDEX European Dividend Index ETF (CAD-Hedged) | $21.09 | $21.22 | No Data | No Data | No Data | -0.61% | Thursday, December 2, 2021 2:17 PM |
| 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 | $1047.21 | $1041.48 | $1047.21 | $1047.21 | $1047.21 | 0.55% | Tuesday, December 21, 2021 6:00 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 | $41.46 | $42.41 | No Data | No Data | No Data | -2.24% | Wednesday, December 15, 2021 11:13 AM |
| FHG | First Trust AlphaDEX U.S. Industrials Sector Index ETF | $41.61 | $40.70 | $41.23 | $41.63 | $41.23 | 2.24% | Tuesday, December 21, 2021 4:00 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 | $80.44 | $77.87 | $80.00 | $80.53 | $80.00 | 3.30% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $10.15 | $10.14 | $10.20 | $10.20 | $10.14 | 0.10% | Tuesday, December 21, 2021 4:00 PM |
| AUGB.F | First Trust Cboe Vest U.S. Equity Buffer ETF - August | $39.30 | $38.67 | No Data | No Data | No Data | 1.63% | Thursday, December 16, 2021 10:28 AM |
| FEBB.F | First Trust Cboe Vest U.S. Equity Buffer ETF - February | $36.63 | $36.43 | $36.63 | $36.63 | $36.63 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| NOVB.F | First Trust Cboe Vest U.S. Equity Buffer ETF - November | $35.45 | $35.13 | $35.53 | $35.53 | $35.44 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| FSR | First Trust Dorsey Wright U.S. Sector Rotation Index ETF (CAD-Hedged) | $17.06 | $16.56 | $16.83 | $17.22 | $16.60 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| ETP | First Trust Global Risk Managed Income Index ETF | $250.10 | $245.00 | $257.90 | $257.90 | $250.10 | 2.08% | Tuesday, December 21, 2021 4:30 PM |
| BLCK | First Trust Indxx Innovative Transaction and Process ETF | $28.45 | $27.68 | No Data | No Data | No Data | 2.78% | Friday, November 12, 2021 9:30 AM |
| FINT | First Trust International Capital Strength ETF | $27.01 | $26.59 | $27.01 | $27.01 | $27.01 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| FSL | First Trust Senior Loan ETF (CAD-Hedged) | $17.88 | $17.90 | $17.88 | $17.88 | $17.83 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| FTB | First Trust Tactical Bond Index ETF | $16.36 | $16.33 | No Data | No Data | No Data | 0.18% | Monday, November 29, 2021 10:38 AM |
| FUD | First Trust Value Line Dividend Index ETF (CAD-Hedged) | $34.97 | $34.87 | No Data | No Data | No Data | 0.29% | Tuesday, December 14, 2021 3:49 PM |
| FSV | FirstService Corporation | $188.00 | $182.59 | $183.86 | $188.00 | $183.40 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| FCU | Fission Uranium Corp. | $0.81 | $0.78 | $0.80 | $0.82 | $0.78 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| FFI.UN | Flaherty & Crumrine Investment Grade Preferred Income Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FAR | Foraco International SA | $24.85 | $25.00 | $23.77 | $25.00 | $23.77 | -0.60% | Tuesday, December 21, 2021 5:15 PM |
| FSY | Forsys Metals Corp. | $0.81 | $0.76 | $0.79 | $0.84 | $0.77 | 6.58% | Tuesday, December 21, 2021 4:00 PM |
| FTS | Fortis Inc. | $47.20 | $46.92 | $46.96 | $47.35 | $46.78 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| FVI | Fortuna Silver Mines Inc. | $4.98 | $4.90 | $5.00 | $5.07 | $4.84 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| FT | Fortune Minerals Limited | $8.41 | $8.36 | $8.39 | $8.45 | $8.34 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| FNV | Franco-Nevada Corporation | $132.47 | $133.57 | $134.59 | $134.59 | $131.31 | -0.82% | Tuesday, December 21, 2021 4:00 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 | $19.64 | $19.73 | $19.70 | $19.70 | $19.64 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| FLBA | Franklin Liberty Core Balanced ETF | $25.02 | $25.14 | No Data | No Data | No Data | -0.48% | Monday, December 20, 2021 9:30 AM |
| FLCP | Franklin Liberty Core Plus Bond ETF | $20.28 | $20.23 | No Data | No Data | No Data | 0.25% | Friday, December 17, 2021 3:59 PM |
| FLGA | Franklin Liberty Global Aggregate Bond ETF (CAD-Hedged) | $20.87 | $20.92 | $20.89 | $20.89 | $20.87 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| FLRM | Franklin Liberty Risk Managed Canadian Equity ETF | $24.39 | $24.47 | No Data | No Data | No Data | -0.33% | Monday, December 20, 2021 2:29 PM |
| 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 | $19.88 | $19.86 | No Data | No Data | No Data | 0.10% | Friday, December 17, 2021 1:24 PM |
| FLUI | Franklin Liberty U.S. Investment Grade Corporate ETF (CAD-Hedged) | $21.93 | $21.84 | No Data | No Data | No Data | 0.41% | Thursday, December 16, 2021 3:33 PM |
| FLEM | Franklin LibertyQT Emerging Markets Index ETF | $18.85 | $19.08 | No Data | No Data | No Data | -1.21% | Tuesday, December 14, 2021 9:31 AM |
| FLGD | Franklin LibertyQT Global Dividend Index ETF | $24.67 | $24.86 | No Data | No Data | No Data | -0.76% | Monday, December 20, 2021 9:30 AM |
| FLDM | Franklin LibertyQT International Equity Index ETF | $3.76 | $3.78 | $3.76 | $3.83 | $3.70 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| FLUS | Franklin LibertyQT U.S. Equity Index ETF | $34.49 | $34.23 | $34.26 | $34.49 | $34.26 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| FVL | Freegold Ventures Limited | $0.36 | $0.34 | $0.34 | $0.36 | $0.34 | 5.97% | Tuesday, December 21, 2021 4:00 PM |
| FRU | Freehold Royalties Ltd. | $11.37 | $10.72 | $10.99 | $11.41 | $10.90 | 6.06% | Tuesday, December 21, 2021 4:00 PM |
| FRII | Freshii Inc. | $1.92 | $1.94 | $1.93 | $1.94 | $1.92 | -1.03% | Tuesday, December 21, 2021 4:00 PM |
| FEC | Frontera Energy Corporation | $8.70 | $8.45 | $8.53 | $8.85 | $8.37 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| GH | Gamehost Inc. | $101.03 | $99.67 | $99.86 | $102.00 | $97.80 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| GDI | GDI Integrated Facility Services Inc. | $51.90 | $51.06 | $51.40 | $52.82 | $51.10 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| GXE | Gear Energy Ltd. | $0.90 | $0.86 | $0.87 | $0.90 | $0.87 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| GMO | General Moly, Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GDC | Genesis Land Development Corp. | $2.30 | $2.12 | $2.16 | $2.31 | $2.13 | 8.49% | Tuesday, December 21, 2021 4:00 PM |
| MIC | Genworth MI Canada Inc. | $3.56 | $3.57 | $3.57 | $3.61 | $3.56 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| GEO | Geodrill Limited | $7.53 | $7.32 | $7.40 | $7.68 | $7.31 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| WN | George Weston Limited | $147.89 | $147.01 | $147.49 | $148.64 | $146.41 | 0.60% | Tuesday, December 21, 2021 4:00 PM |
| GFL | GFL Environmental Inc. | $36.52 | $35.23 | $35.56 | $36.55 | $35.56 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| GEI | Gibson Energy Inc. | $22.53 | $22.18 | $22.33 | $22.85 | $22.31 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| GIL | Gildan Activewear Inc. | $40.00 | $39.00 | $39.64 | $40.21 | $39.44 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| GVC | Glacier Media Inc. | $0.39 | $0.41 | $0.40 | $0.43 | $0.39 | -3.70% | Tuesday, December 21, 2021 4:00 PM |
| GLG | GLG Life Tech Corporation | $0.41 | $0.39 | $0.38 | $0.42 | $0.38 | 5.11% | Tuesday, December 21, 2021 4:00 PM |
| GLO | Global Atomic Corporation | $10.97 | $10.95 | $11.00 | $11.06 | $10.78 | 0.18% | Tuesday, December 21, 2021 4:00 PM |
| GDG.UN | Global Dividend Growers Income Fund | $14.79 | $14.79 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:51 PM |
| GDV | Global Dividend Growth Split Corp. | $26.26 | $25.76 | $25.94 | $26.26 | $25.91 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| BL.UN | Global Innovation Dividend Fund | $16.85 | $16.52 | $16.46 | $16.85 | $16.46 | 2.00% | Tuesday, December 21, 2021 4:00 PM |
| GEC.UN | Global Real Estate & E-Commerce Dividend Fund | $16.24 | $16.24 | $16.20 | $16.24 | $16.20 | 0.00 | Tuesday, December 21, 2021 4:00 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. | $20.64 | $20.90 | $20.80 | $20.90 | $20.52 | -1.24% | Tuesday, December 21, 2021 4:00 PM |
| GMX | Globex Mining Enterprises Inc. | $1.04 | $1.05 | $1.00 | $1.04 | $1.00 | -0.95% | Tuesday, December 21, 2021 4:00 PM |
| GMP | GMP Capital Inc. | $9.00 | $9.00 | No Data | No Data | No Data | 0.00 | Wednesday, November 24, 2021 4:35 PM |
| GSY | goeasy Ltd. | $50.28 | $50.28 | $50.28 | $50.29 | $50.28 | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| GGD | GoGold Resources Inc. | $3.02 | $3.04 | $3.09 | $3.12 | $3.01 | -0.66% | Tuesday, December 21, 2021 4:00 PM |
| GRC | Gold Springs Resource Corp. | $43.22 | $42.18 | $42.68 | $43.30 | $42.67 | 2.47% | Tuesday, December 21, 2021 4:00 PM |
| GSV | Gold Standard Ventures Corp. | $0.44 | $0.43 | $0.43 | $0.44 | $0.42 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| AUMN | Golden Minerals Company | $0.37 | $0.34 | $0.35 | $0.40 | $0.35 | 7.20% | Tuesday, December 21, 2021 4:00 PM |
| GSC | Golden Star Resources Ltd. | $4.74 | $4.69 | $4.69 | $4.74 | $4.65 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| GGA | Goldgroup Mining Inc. | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GOLD | GoldMining Inc. | $18.39 | $18.33 | $18.42 | $18.51 | $18.19 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| XAU | GoldMoney Inc. | $127.98 | $126.38 | $127.20 | $128.60 | $126.26 | 1.27% | Tuesday, December 21, 2021 5:15 PM |
| GDL | Goodfellow Inc. | $8.92 | $8.98 | $8.99 | $9.08 | $8.88 | -0.69% | Tuesday, December 21, 2021 4:00 PM |
| FOOD | Goodfood Market Corp. | $5.61 | $5.50 | $5.55 | $5.61 | $5.55 | 2.06% | Tuesday, December 21, 2021 4:35 PM |
| GCM | Gran Colombia Gold Corp. | $4.00 | $4.25 | $4.00 | $4.00 | $4.00 | -5.88% | Tuesday, December 21, 2021 4:30 PM |
| GTE | Gran Tierra Energy Inc. | $0.74 | $0.71 | $0.71 | $0.74 | $0.71 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| GRT.UN | Granite Real Estate Investment Trust | $102.30 | $101.33 | $101.90 | $102.99 | $101.06 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| GC | Great Canadian Gaming Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GPR | Great Panther Mining Limited | $0.32 | $0.33 | $0.33 | $0.33 | $0.32 | -3.03% | Tuesday, December 21, 2021 4:00 PM |
| GWO | Great-West Lifeco Inc. | $37.37 | $37.03 | $37.30 | $37.60 | $37.00 | 0.92% | Tuesday, December 21, 2021 4:00 PM |
| TGOD | Green Organic Dutchman Holdings Ltd. (The) | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| GTMS | Greenbrook TMS Inc. | $6.64 | $6.56 | $6.51 | $6.64 | $6.38 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| GCG | Guardian Capital Group Limited | $17.00 | $17.00 | No Data | No Data | No Data | 0.00 | Tuesday, November 16, 2021 4:45 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 | $15.82 | $15.48 | $15.58 | $16.00 | $15.57 | 2.20% | Tuesday, December 21, 2021 4:00 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 | $70.00 | $69.00 | $68.50 | $70.00 | $68.50 | 1.45% | Tuesday, December 21, 2021 8:48 PM |
| 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 | $3.63 | $3.63 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 12:58 PM |
| HPS.A | Hammond Power Solutions Inc. | $11.86 | $11.80 | $11.85 | $12.15 | $11.85 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| HE | Hanwei Energy Services Corp. | $40.51 | $40.39 | $40.67 | $41.02 | $40.36 | 0.30% | Tuesday, December 21, 2021 4:00 PM |
| HDI | Hardwoods Distribution Inc. | $41.68 | $40.93 | $41.49 | $41.79 | $40.95 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| HRT | Harte Gold Corp. | $13.46 | $13.86 | $14.02 | $14.02 | $13.36 | -2.89% | Tuesday, December 21, 2021 4:00 PM |
| HBF | Harvest Brand Leaders Plus Income ETF | $11.53 | $11.35 | $11.48 | $11.57 | $11.48 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| HPF | Harvest Energy Leaders Plus Income ETF | $20.63 | $20.52 | $20.65 | $20.65 | $20.50 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| HUTL | Harvest Equal Weight Global Utilities Income ETF | $19.52 | $19.44 | $19.51 | $19.55 | $19.49 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| HGGG | Harvest Global Gold Giants Index ETF | $25.95 | $26.11 | No Data | No Data | No Data | -0.61% | Monday, December 20, 2021 10:15 AM |
| HGR | Harvest Global REIT Leaders Income ETF | $10.15 | $10.08 | $10.10 | $10.17 | $10.10 | 0.69% | Tuesday, December 21, 2021 4:00 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 | $8.66 | $8.61 | $8.65 | $8.67 | $8.60 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| HTA | Harvest Tech Achievers Growth & Income ETF | $33.30 | $33.03 | $33.29 | $33.52 | $33.13 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| HUBL | Harvest US Bank Leaders Income ETF | $16.91 | $16.47 | $16.75 | $16.91 | $16.75 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| HUL | Harvest US Equity Plus Income ETF | $10.22 | $10.11 | No Data | No Data | No Data | 1.09% | Wednesday, December 15, 2021 9:33 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. | $4.94 | $4.75 | $4.85 | $4.96 | $4.82 | 4.00% | Tuesday, December 21, 2021 4:00 PM |
| MDS.UN | Healthcare Special Opportunities Fund | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| HSM | Helius Medical Technologies, Inc. | $525.00 | $550.00 | No Data | No Data | No Data | -4.55% | Wednesday, December 8, 2021 4:19 PM |
| HBP | Helix BioPharma Corp. | $9.65 | $9.18 | $9.24 | $9.82 | $8.91 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| HRX | Heroux-Devtek Inc. | $16.91 | $16.88 | $17.00 | $17.37 | $16.89 | 0.18% | Tuesday, December 21, 2021 4:00 PM |
| HEXO | HEXO Corp. | $0.83 | $0.79 | $0.80 | $0.86 | $0.80 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| HWO | High Arctic Energy Services Inc. | $1440.76 | $1440.76 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, December 17, 2021 10:00 AM |
| HLF | High Liner Foods Incorporated | $40.24 | $39.60 | $39.70 | $40.53 | $39.56 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| HLS | HLS Therapeutics Inc. | $15.11 | $14.82 | $15.21 | $15.21 | $15.00 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| HCG | Home Capital Group Inc. | $39.70 | $39.80 | $40.16 | $40.42 | $39.66 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| HNL | Horizon North Logistics Inc. | $39.20 | $39.80 | $39.45 | $39.50 | $39.15 | -1.51% | Tuesday, December 21, 2021 5:36 PM |
| HARC | Horizons Absolute Return Global Currency ETF | $22.07 | $22.01 | No Data | No Data | No Data | 0.27% | Thursday, December 16, 2021 1:58 PM |
| MIND | Horizons Active A.I. Global Equity ETF | $1.60 | $1.56 | $1.52 | $1.69 | $1.52 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| HAD | Horizons Active Cdn Bond ETF | $10.21 | $10.30 | $10.21 | $10.21 | $10.21 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| HAL | Horizons Active Cdn Dividend ETF | $22.66 | $21.80 | $22.06 | $22.76 | $22.06 | 3.94% | Tuesday, December 21, 2021 4:00 PM |
| HMP | Horizons Active Cdn Municipal Bond ETF | $9.83 | $9.84 | $9.84 | $9.84 | $9.82 | -0.10% | Tuesday, December 21, 2021 4:00 PM |
| HAB | Horizons Active Corporate Bond ETF | $10.98 | $10.99 | $10.96 | $10.99 | $10.96 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| HEMB | Horizons Active Emerging Markets Bond ETF | $9.48 | $9.56 | $9.48 | $9.48 | $9.48 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $1190.00 | $1180.00 | $1180.00 | $1196.00 | $1178.00 | 0.85% | Tuesday, December 21, 2021 4:35 PM |
| HAZ | Horizons Active Global Dividend ETF | $30.24 | $29.82 | $29.90 | $30.24 | $29.90 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| HAF | Horizons Active Global Fixed Income ETF | $7.68 | $7.66 | No Data | No Data | No Data | 0.26% | Monday, December 20, 2021 3:45 PM |
| HYI | Horizons Active High Yield Bond ETF | $15.01 | $14.95 | $14.94 | $15.16 | $14.90 | 0.40% | Tuesday, December 21, 2021 4:00 PM |
| HPR | Horizons Active Preferred Share ETF | $9.57 | $9.52 | $9.49 | $9.57 | $9.49 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| HFR | Horizons Active Ultra-Short Term Investment Grade Bond ETF | $10.10 | $10.08 | $10.10 | $10.10 | $10.10 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| HUF | Horizons Active Ultra-Short Term US Investment Grade Bond ETF | $13.06 | $13.05 | No Data | No Data | No Data | 0.08% | Monday, December 20, 2021 3:38 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 | $14.46 | $14.31 | $14.37 | $14.47 | $14.37 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| HSAV | Horizons Cash Maximizer ETF | $101.39 | $101.40 | $101.39 | $101.40 | $101.39 | -0.01% | Tuesday, December 21, 2021 4:00 PM |
| HXH | Horizons Cdn High Dividend Index ETF | $40.80 | $40.03 | $40.58 | $40.85 | $40.58 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| HII | Horizons Cdn Insider Index ETF | $183.14 | $179.58 | $181.06 | $184.94 | $181.06 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| HBB | Horizons Cdn Select Universe Bond ETF | $13.62 | $13.69 | $13.83 | $13.94 | $13.58 | -0.51% | Tuesday, December 21, 2021 4:00 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 | $13.61 | $13.51 | $13.60 | $13.61 | $13.58 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| HUC | Horizons Crude Oil ETF | $15.60 | $15.35 | $15.60 | $15.60 | $15.60 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| HEE | Horizons Enhanced Income Energy ETF | $8.82 | $8.61 | $8.82 | $8.82 | $8.82 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| HEX | Horizons Enhanced Income Equity ETF | $6.95 | $6.91 | $6.95 | $6.95 | $6.95 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| HEF | Horizons Enhanced Income Financials ETF | $9.25 | $9.22 | No Data | No Data | No Data | 0.33% | Monday, December 20, 2021 9:34 AM |
| HEP | Horizons Enhanced Income Gold Producers ETF | $16.27 | $15.90 | $15.93 | $16.28 | $15.75 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| HEJ | Horizons Enhanced Income International Equity ETF | $5.44 | $5.38 | $5.44 | $5.44 | $5.44 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| HEA | Horizons Enhanced Income US Equity (USD) ETF | $19.53 | $19.63 | No Data | No Data | No Data | -0.51% | Monday, December 20, 2021 9:52 AM |
| HEWB | Horizons Equal Weight Canada Banks Index ETF | $30.60 | $30.30 | $30.71 | $30.72 | $30.60 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| HCRE | Horizons Equal Weight Canada REIT Index ETF | $28.53 | $28.37 | $28.24 | $28.53 | $28.24 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| HXX | Horizons EURO STOXX 50 Index ETF | $39.67 | $39.14 | $39.67 | $39.67 | $39.67 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $49.55 | $48.87 | $49.18 | $49.60 | $49.18 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| HURA | Horizons Global Uranium Index ETF | $23.94 | $22.95 | $23.46 | $23.99 | $23.46 | 4.31% | Tuesday, December 21, 2021 4:00 PM |
| HUG | Horizons Gold ETF | $14.70 | $14.71 | $14.77 | $14.77 | $14.70 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| HGY | Horizons Gold Yield ETF | $5.07 | $5.07 | $5.07 | $5.09 | $5.07 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| HGRO | Horizons Growth TRI ETF Portfolio | $14.78 | $14.54 | $14.68 | $14.78 | $14.59 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| FOUR | Horizons Industry 4.0 Index ETF | $60.80 | $56.46 | $56.58 | $61.62 | $56.00 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| INOC | Horizons Inovestor Canadian Equity Index ETF | $12.73 | $12.57 | $12.74 | $12.77 | $12.73 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| HXDM | Horizons Intl Developed Markets Equity Index ETF | $40.52 | $40.09 | $40.50 | $40.52 | $40.49 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| HLPR | Horizons Laddered Canadian Preferred Share Index ETF | $25.92 | $25.75 | $25.88 | $25.92 | $25.88 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| HGM | Horizons Managed Global Opportunities ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HMMJ | Horizons Marijuana Life Sciences Index ETF | $6.55 | $6.33 | $6.35 | $6.59 | $6.32 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| HHF | Horizons Morningstar Hedge Fund Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HXQ | Horizons NASDAQ-100 Index ETF | $58.30 | $57.12 | $57.63 | $58.30 | $57.13 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| HUN | Horizons Natural Gas ETF | $32.01 | $31.48 | $31.81 | $32.12 | $31.70 | 1.68% | Tuesday, December 21, 2021 4:00 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 | $35.25 | $35.10 | $35.19 | $35.49 | $34.85 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| RBOT | Horizons Robotics and Automation Index ETF | $10.19 | $9.97 | $10.20 | $10.87 | $9.93 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| HSH | Horizons S&P 500 CAD Hedged Index ETF | $56.67 | $55.67 | $56.04 | $56.67 | $56.04 | 1.80% | Tuesday, December 21, 2021 4:00 PM |
| HXS | Horizons S&P 500 Index ETF | $59.48 | $58.56 | $58.93 | $59.50 | $58.79 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| HXT | Horizons S&P/TSX 60 Index ETF | $50.15 | $49.28 | $49.66 | $50.22 | $49.66 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| HXCN | Horizons S&P/TSX Capped Composite Index ETF | $31.30 | $30.73 | $31.00 | $31.32 | $31.00 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| HXE | Horizons S&P/TSX Capped Energy Index ETF | $19.02 | $18.32 | $18.26 | $19.02 | $18.26 | 3.82% | Tuesday, December 21, 2021 4:00 PM |
| HXF | Horizons S&P/TSX Capped Financials Index ETF | $61.95 | $61.26 | $61.95 | $61.95 | $61.95 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| HAC | Horizons Seasonal Rotation ETF | $25.57 | $25.12 | $25.33 | $25.57 | $25.33 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| HUZ | Horizons Silver ETF | $10.78 | $10.63 | $10.79 | $10.80 | $10.75 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| HTH | Horizons US 7-10 Year Treasury Bond CAD Hedged ETF | $34.64 | $34.03 | $34.57 | $34.99 | $34.42 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| HTB | Horizons US 7-10 Year Treasury Bond ETF | $60.94 | $61.24 | $60.95 | $60.95 | $60.94 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| DLR | Horizons US Dollar Currency ETF | $169.88 | $171.10 | $172.04 | $173.37 | $169.29 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| HULC | Horizons US Large Cap Index ETF | $69.67 | $69.27 | $69.78 | $69.78 | $69.67 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| HZM | Horizonte Minerals Plc. | $6.25 | $5.98 | $5.89 | $6.38 | $5.87 | 4.60% | Tuesday, December 21, 2021 5:07 PM |
| HBM | Hudbay Minerals Inc. | $6.70 | $6.36 | $6.46 | $6.74 | $6.46 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| HSE | Husky Energy Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HUT | Hut 8 Mining Corp. | $8.18 | $7.51 | $7.81 | $8.19 | $7.77 | 8.92% | Tuesday, December 21, 2021 4:00 PM |
| H | Hydro One Limited | $88.51 | $83.25 | $85.01 | $88.88 | $84.87 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| ICPB | IA Clarington Core Plus Bond Fund | $10.40 | $10.36 | $10.38 | $10.40 | $10.38 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| IEMB | IA Clarington Emerging Markets Bond Fund | $107.51 | $107.19 | $107.28 | $107.84 | $107.25 | 0.30% | Tuesday, December 21, 2021 4:51 PM |
| IFRF | IA Clarington Floating Rate Income Fund | $9.67 | $9.62 | No Data | No Data | No Data | 0.52% | Wednesday, December 15, 2021 3:52 PM |
| IGAF | IA Clarington Global Allocation Fund | $13.36 | $13.20 | $13.26 | $13.36 | $13.25 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| IGLB | IA Clarington Global Bond Fund | $69.83 | $69.37 | $69.36 | $69.85 | $69.14 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| ISIF | IA Clarington Strategic Income Fund | $11.48 | $11.40 | No Data | No Data | No Data | 0.70% | Monday, December 13, 2021 9:32 AM |
| IAG | iA Financial Corporation Inc. | $2.96 | $2.97 | $2.97 | $3.01 | $2.92 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| IMG | IAMGOLD Corporation | $3.83 | $3.83 | $3.85 | $3.88 | $3.78 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IBG | IBI Group Inc. | $13.22 | $13.06 | $13.53 | $13.53 | $13.01 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| IFA | iFabric Corp. | $2.45 | $2.35 | $2.40 | $2.56 | $2.35 | 4.26% | Tuesday, December 21, 2021 4:00 PM |
| IGM | IGM Financial Inc. | $433.23 | $421.71 | $426.06 | $433.23 | $424.80 | 2.73% | Tuesday, December 21, 2021 4:10 PM |
| III | Imperial Metals Corporation | $7.43 | $7.14 | $7.30 | $7.48 | $7.23 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| IMO | Imperial Oil Limited | $34.45 | $32.91 | $33.23 | $34.59 | $33.23 | 4.68% | Tuesday, December 21, 2021 4:00 PM |
| IMV | IMV Inc. | $1.44 | $1.28 | $1.29 | $1.46 | $1.28 | 12.50% | Tuesday, December 21, 2021 4:00 PM |
| INC.UN | Income Financial Trust | $15.20 | $15.00 | $15.19 | $15.20 | $15.10 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| IDG | Indigo Books & Music Inc. | $3.67 | $3.55 | $3.55 | $3.85 | $3.55 | 3.38% | Tuesday, December 21, 2021 4:10 PM |
| ISV | Information Services Corporation | $24.65 | $24.45 | $24.60 | $24.65 | $24.57 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| IN | InMed Pharmaceuticals Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| INE | Innergex Renewable Energy Inc. | $18.81 | $18.45 | $18.40 | $18.86 | $18.36 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| INO.UN | Inovalis Real Estate Investment Trust | $9.21 | $9.12 | $9.12 | $9.27 | $9.12 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| IPO | InPlay Oil Corp. | $58.45 | $55.79 | $56.48 | $58.48 | $56.05 | 4.77% | Tuesday, December 21, 2021 4:10 PM |
| INQ | INSCAPE Corporation | $1.20 | $1.20 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 9:30 AM |
| IFC | Intact Financial Corporation | $162.94 | $161.29 | $162.49 | $163.16 | $161.51 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| IPCI | IntelliPharmaCeutics International Inc. | $0.22 | $0.14 | $0.16 | $0.25 | $0.16 | 48.28% | Tuesday, December 21, 2021 4:00 PM |
| IPL | Inter Pipeline Ltd. | $3.19 | $3.19 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| IFP | Interfor Corporation | $34.16 | $34.20 | $34.60 | $34.70 | $33.77 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| IMP | Intermap Technologies Corporation | $0.73 | $0.74 | $0.83 | $0.83 | $0.73 | -1.35% | Tuesday, December 21, 2021 4:00 PM |
| IPCO | International Petroleum Corporation | $7.03 | $6.91 | $6.88 | $7.07 | $6.88 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| ITH | International Tower Hill Mines Ltd. | $0.95 | $0.95 | $0.94 | $0.95 | $0.94 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| IIP.UN | InterRent Real Estate Investment Trust | $16.74 | $16.51 | $16.63 | $16.84 | $16.60 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| ITP | Intertape Polymer Group Inc. | $0.24 | $0.25 | $0.25 | $0.25 | $0.24 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| INV | INV Metals Inc. | $310.04 | $312.00 | No Data | No Data | No Data | -0.63% | Monday, December 20, 2021 1:06 PM |
| PFL | Invesco 1-3 Year Laddered Floating Rate Note Index ETF | $10.71 | $10.70 | $10.76 | $10.82 | $10.70 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| PSB | Invesco 1-5 Year Laddered Investment Grade Corporate Bond Index ETF | $180.44 | $177.20 | $178.62 | $182.46 | $178.04 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| PDC | Invesco Canadian Dividend Index ETF | $31.78 | $31.44 | $31.89 | $31.89 | $31.65 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| PPS | Invesco Canadian Preferred Share Index ETF | $37.00 | $39.00 | $39.25 | $39.25 | $36.00 | -5.13% | Tuesday, December 21, 2021 4:30 PM |
| PXC | Invesco FTSE RAFI Canadian Index ETF | $51.00 | $51.00 | $50.78 | $51.00 | $49.00 | 0.00 | Tuesday, December 21, 2021 4:35 PM |
| PZC | Invesco FTSE RAFI Canadian Small-Mid Index ETF | $10.76 | $10.88 | $10.85 | $10.87 | $10.76 | -1.10% | Tuesday, December 21, 2021 4:00 PM |
| PZW | Invesco FTSE RAFI Global Small-Mid ETF | $32.75 | $32.24 | $32.75 | $32.75 | $32.75 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| PXG | Invesco FTSE RAFI Global+ Index ETF | $28.88 | $28.54 | No Data | No Data | No Data | 1.19% | Wednesday, December 15, 2021 3:34 PM |
| PXU.F | Invesco FTSE RAFI U.S. Index ETF | $54.26 | $53.35 | $54.26 | $54.26 | $54.26 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| PXS | Invesco FTSE RAFI U.S. Index ETF II | $0.51 | $0.52 | $0.53 | $0.54 | $0.50 | -2.36% | Tuesday, December 21, 2021 4:00 PM |
| PFH.F | Invesco Fundamental High Yield Corporate Bond Index ETF | $19.65 | $19.62 | $19.65 | $19.65 | $19.65 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| PSY | Invesco Global Shareholder Yield ETF | $12.68 | $12.68 | $12.64 | $12.69 | $12.63 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| USB | Invesco LadderRite U.S. 0-5 Year Corporate Bond Index ETF | $55.84 | $54.86 | $55.50 | $56.21 | $55.50 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| PLV | Invesco Low Volatility Portfolio ETF | $23.94 | $23.85 | $23.96 | $23.96 | $23.94 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| QQC.F | Invesco QQQ Index ETF | $131.44 | $128.56 | $129.58 | $131.44 | $128.96 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| EQL | Invesco S&P 500 Equal Weight Index ETF | $106.92 | $105.49 | $106.31 | $106.92 | $106.12 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| ESG | Invesco S&P 500 ESG Index ETF | $31.22 | $30.78 | $31.10 | $31.26 | $31.10 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| ULV.C | Invesco S&P 500 Low Volatility Index ETF | $31.27 | $31.36 | $31.27 | $31.27 | $31.27 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| ELV | Invesco S&P Emerging Markets Low Volatility Index ETF | $19.78 | $19.67 | $19.78 | $19.78 | $19.78 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| ILV | Invesco S&P International Developed Low Volatility Index ETF | $22.51 | $22.37 | $22.51 | $22.51 | $22.51 | 0.63% | Tuesday, December 21, 2021 4:00 PM |
| TLV | Invesco S&P/TSX Composite Low Volatility Index ETF | $32.29 | $32.00 | $32.30 | $32.41 | $32.29 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| REIT | Invesco S&P/TSX REIT Income Index ETF | $31.50 | $30.37 | $30.65 | $31.50 | $30.65 | 3.72% | Tuesday, December 21, 2021 4:00 PM |
| BKL.C | Invesco Senior Loan Index ETF | $17.61 | $17.68 | No Data | No Data | No Data | -0.40% | Wednesday, December 15, 2021 11:27 AM |
| PTB | Invesco Tactical Bond ETF | $1.05 | $1.05 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 3:45 PM |
| IVQ | Invesque Inc. | $2.20 | $1.80 | $1.79 | $2.20 | $1.79 | 22.22% | Tuesday, December 21, 2021 4:00 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 | $10.09 | $10.06 | $10.06 | $10.19 | $10.06 | 0.30% | Tuesday, December 21, 2021 4:00 PM |
| CLG | iShares 1-10 Year Laddered Government Bond Index ETF | $667.00 | $663.00 | $641.00 | $679.67 | $641.00 | 0.60% | Tuesday, December 21, 2021 4:35 PM |
| CBO | iShares 1-5 Year Laddered Corporate Bond Index ETF | $18.45 | $18.46 | $18.46 | $18.46 | $18.43 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| CLF | iShares 1-5 Year Laddered Government Bond Index ETF | $19.86 | $19.24 | $19.50 | $20.07 | $19.25 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| XCB | iShares Canadian Corporate Bond Index ETF | $21.61 | $21.72 | $21.61 | $21.65 | $21.58 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| FIE | iShares Canadian Financial Monthly Income ETF | $8.10 | $8.01 | $8.06 | $8.11 | $8.05 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| XGB | iShares Canadian Government Bond Index ETF | $22.00 | $22.06 | $21.99 | $22.01 | $21.97 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| XCG | iShares Canadian Growth Index ETF | $45.61 | $44.85 | $45.04 | $45.61 | $45.04 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| XHB | iShares Canadian HYBrid Corporate Bond Index ETF | $81.67 | $79.58 | $80.35 | $81.69 | $80.16 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| XRB | iShares Canadian Real Return Bond Index ETF | $27.15 | $27.22 | $27.10 | $27.18 | $27.05 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| XDV | iShares Canadian Select Dividend Index ETF | $30.23 | $29.91 | $30.07 | $30.32 | $30.07 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| XCV | iShares Canadian Value Index ETF | $31.70 | $31.17 | $31.54 | $31.70 | $31.54 | 1.70% | Tuesday, December 21, 2021 4:00 PM |
| XCH | iShares China Index ETF | $22.88 | $22.23 | $22.48 | $22.88 | $22.48 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| XSC | iShares Conservative Short Term Strategic Fixed Income ETF | $19.45 | $19.45 | $19.43 | $19.46 | $19.43 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XSE | iShares Conservative Strategic Fixed Income ETF | $20.29 | $20.31 | $20.27 | $20.29 | $20.27 | -0.10% | Tuesday, December 21, 2021 4:00 PM |
| CVD | iShares Convertible Bond Index ETF | $18.19 | $18.22 | $18.21 | $18.27 | $18.19 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| XBAL | iShares Core Balanced ETF Portfolio | $27.86 | $27.61 | $27.72 | $27.86 | $27.70 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| XLB | iShares Core Canadian Long Term Bond Index ETF | $86.74 | $85.66 | $86.28 | $87.08 | $86.21 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| XSB | iShares Core Canadian Short Term Bond Index ETF | $27.35 | $27.40 | $27.35 | $27.37 | $27.34 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| XSH | iShares Core Canadian Short Term Corporate + Maple Bond Index ETF | $19.25 | $19.28 | $19.25 | $19.27 | $19.25 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| XBB | iShares Core Canadian Universe Bond Index ETF | $31.60 | $31.71 | $31.58 | $31.64 | $31.57 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| XCNS | iShares Core Conservative Balanced ETF Portfolio | $22.99 | $22.90 | $22.94 | $23.00 | $22.92 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| XEQT | iShares Core Equity ETF Portfolio | $27.63 | $27.27 | $27.43 | $27.71 | $27.43 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| XGRO | iShares Core Growth ETF Portfolio | $26.32 | $26.00 | $26.14 | $26.32 | $26.11 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| XINC | iShares Core Income Balanced ETF Portfolio | $21.34 | $21.32 | $21.30 | $21.34 | $21.30 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| XAW | iShares Core MSCI All Country World ex Canada Index ETF | $36.09 | $35.56 | $35.81 | $36.09 | $35.75 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| XDIV | iShares Core MSCI Canadian Quality Dividend Index ETF | $24.44 | $24.19 | $24.33 | $24.54 | $24.33 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| XEF | iShares Core MSCI EAFE IMI Index ETF | $35.69 | $35.38 | $35.52 | $35.71 | $35.47 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| XFH | iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) | $27.67 | $27.41 | $27.56 | $27.72 | $27.56 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| XEC | iShares Core MSCI Emerging Markets IMI Index ETF | $29.88 | $29.45 | $29.63 | $29.88 | $29.63 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| XDG | iShares Core MSCI Global Quality Dividend Index ETF | $23.24 | $23.15 | $23.30 | $23.30 | $23.23 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| XDGH | iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) | $24.18 | $24.04 | $24.11 | $24.18 | $24.11 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| XDU | iShares Core MSCI US Quality Dividend Index ETF | $26.40 | $26.21 | $26.40 | $26.40 | $26.40 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| XDUH | iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) | $26.05 | $25.85 | $25.98 | $26.07 | $25.91 | 0.77% | Tuesday, December 21, 2021 4:00 PM |
| XUS | iShares Core S&P 500 Index ETF | $74.71 | $73.56 | $74.06 | $74.75 | $73.76 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| XSP | iShares Core S&P 500 Index ETF (CAD-Hedged) | $464.92 | $456.80 | $459.50 | $465.11 | $458.32 | 1.78% | Tuesday, December 21, 2021 3:20 PM |
| XUU | iShares Core S&P U.S. Total Market Index ETF | $45.32 | $44.52 | $44.81 | $45.32 | $44.74 | 1.80% | Tuesday, December 21, 2021 4:00 PM |
| XUH | iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) | $40.34 | $39.67 | $39.90 | $40.34 | $39.90 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| XIC | iShares Core S&P/TSX Capped Composite Index ETF | $33.42 | $32.81 | $33.08 | $33.46 | $33.07 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| XTR | iShares Diversified Monthly Income ETF | $27.92 | $27.58 | No Data | $27.92 | $27.92 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| XMV | iShares Edge MSCI Min Vol Canada Index ETF | $37.37 | $36.99 | $37.23 | $37.43 | $37.23 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| XMI | iShares Edge MSCI Min Vol EAFE Index ETF | $3067.87 | $3012.99 | $3012.99 | $3070.77 | $3012.99 | 1.82% | Tuesday, December 21, 2021 4:03 PM |
| XML | iShares Edge MSCI Min Vol EAFE Index ETF (CAD-Hedged) | $24.82 | $24.71 | $24.76 | $24.82 | $24.76 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| XMM | iShares Edge MSCI Min Vol Emerging Markets Index ETF | $29.05 | $28.85 | $29.01 | $29.06 | $29.01 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| XMW | iShares Edge MSCI Min Vol Global Index ETF | $48.97 | $48.80 | $48.97 | $48.97 | $48.97 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| XMY | iShares Edge MSCI Min Vol Global Index ETF (CAD-Hedged) | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XMU | iShares Edge MSCI Min Vol USA Index ETF | $68.70 | $68.57 | $68.52 | $68.89 | $68.52 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| XMS | iShares Edge MSCI Min Vol USA Index ETF (CAD-Hedged) | $33.80 | $33.62 | $33.75 | $33.80 | $33.75 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| XFC | iShares Edge MSCI Multifactor Canada Index ETF | $28.14 | $27.60 | $28.12 | $28.14 | $28.12 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| XFI | iShares Edge MSCI Multifactor EAFE Index ETF | $144.15 | $142.62 | $142.62 | $144.26 | $142.62 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| XFF | iShares Edge MSCI Multifactor EAFE Index ETF (CAD-Hedged) | $26.91 | $26.80 | No Data | No Data | No Data | 0.41% | Friday, December 17, 2021 11:58 AM |
| XFS | iShares Edge MSCI Multifactor USA Index ETF | $38.25 | $37.52 | No Data | No Data | No Data | 1.95% | Wednesday, December 15, 2021 3:34 PM |
| XFA | iShares Edge MSCI Multifactor USA Index ETF (CAD-Hedged) | $37.55 | $36.45 | No Data | No Data | No Data | 3.02% | Thursday, December 16, 2021 12:25 PM |
| XMTM | iShares Edge MSCI USA Momentum Factor Index ETF | $28.05 | $27.62 | $28.05 | $28.05 | $28.05 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| XQLT | iShares Edge MSCI USA Quality Factor Index ETF | $29.51 | $29.49 | No Data | No Data | No Data | 0.07% | Monday, December 20, 2021 3:42 PM |
| XVLU | iShares Edge MSCI USA Value Factor Index ETF | $26.08 | $25.66 | $26.00 | $26.16 | $26.00 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| CEW | iShares Equal Weight Banc & Lifeco ETF | $17.21 | $17.14 | $17.17 | $17.21 | $17.15 | 0.42% | Tuesday, December 21, 2021 4:10 PM |
| XSAB | iShares ESG Canadian Aggregate Bond Index ETF | $20.22 | $20.30 | $20.22 | $20.22 | $20.22 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| XSTB | iShares ESG Canadian Short Term Bond Index ETF | $19.91 | $19.94 | $19.91 | $19.91 | $19.91 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| XESG | iShares ESG MSCI Canada Index ETF | $25.98 | $25.48 | $25.78 | $26.00 | $25.77 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| XSEA | iShares ESG MSCI EAFE Index ETF | $24.05 | $23.82 | $24.05 | $24.05 | $24.05 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| XSEM | iShares ESG MSCI Emerging Markets Index ETF | $22.36 | $22.04 | $22.31 | $22.39 | $22.31 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| XSUS | iShares ESG MSCI USA Index ETF | $32.75 | $32.38 | $32.62 | $32.75 | $32.62 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| XFR | iShares Floating Rate Index ETF | $20.07 | $20.08 | $20.07 | $20.07 | $20.07 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| COW | iShares Global Agriculture Index ETF | $37.28 | $36.77 | $36.82 | $37.28 | $36.82 | 1.39% | Tuesday, December 21, 2021 4:10 PM |
| XHC | iShares Global Healthcare Index ETF (CAD-Hedged) | $68.58 | $68.19 | $68.05 | $68.58 | $68.05 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| CIF | iShares Global Infrastructure Index ETF | $2.55 | $2.58 | $2.58 | $2.61 | $2.51 | -1.16% | Tuesday, December 21, 2021 4:00 PM |
| CYH | iShares Global Monthly Dividend Index ETF (CAD-Hedged) | $12.92 | $12.46 | $12.51 | $13.12 | $12.51 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| CGR | iShares Global Real Estate Index ETF | $34.56 | $34.51 | $34.61 | $34.80 | $34.56 | 0.14% | Tuesday, December 21, 2021 4:00 PM |
| CWW | iShares Global Water Index ETF | $56.39 | $55.80 | $56.29 | $56.58 | $56.22 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| CGL | iShares Gold Bullion ETF | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| XQB | iShares High Quality Canadian Bond Index ETF | $20.92 | $21.00 | $20.88 | $20.92 | $20.88 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| XID | iShares India Index ETF | $1293.94 | $1277.38 | $1277.38 | $1299.68 | $1277.38 | 1.30% | Tuesday, December 21, 2021 4:00 PM |
| XEB | iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) | $19.54 | $19.53 | $19.51 | $19.54 | $19.51 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| XEN | iShares Jantzi Social Index ETF | $30.88 | $30.35 | $30.55 | $30.94 | $30.55 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| XIN | iShares MSCI EAFE Index ETF (CAD-Hedged) | $0.67 | $0.68 | $0.67 | $0.73 | $0.67 | -1.41% | Tuesday, December 21, 2021 4:00 PM |
| XEM | iShares MSCI Emerging Markets Index ETF | $35.02 | $34.53 | $34.80 | $35.05 | $34.80 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| XEU | iShares MSCI Europe IMI Index ETF | $28.32 | $28.00 | $28.10 | $28.32 | $28.10 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| XEH | iShares MSCI Europe IMI Index ETF (CAD-Hedged) | $30.15 | $29.81 | $30.03 | $30.15 | $30.03 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| XWD | iShares MSCI World Index ETF | $73.79 | $72.76 | $73.27 | $73.79 | $73.00 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| XQQ | iShares NASDAQ 100 Index ETF (CAD-Hedged) | $125.04 | $122.10 | $123.27 | $125.04 | $122.21 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| CMR | iShares Premium Money Market ETF | $50.01 | $50.01 | $50.01 | $50.01 | $50.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| XCD | iShares S&P Global Consumer Discretionary Index ETF (CAD-Hedged) | $52.84 | $51.81 | $52.95 | $53.15 | $52.76 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| XGI | iShares S&P Global Industrials Index ETF(CAD-Hedged) | $41.77 | $41.77 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:55 PM |
| XMC | iShares S&P U.S. Mid-Cap Index ETF | $27.18 | $26.64 | $26.95 | $27.28 | $26.94 | 2.03% | Tuesday, December 21, 2021 4:00 PM |
| XMH | iShares S&P U.S. Mid-Cap Index ETF (CAD-Hedged) | $25.49 | $24.89 | $25.47 | $25.49 | $25.43 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| XSMC | iShares S&P U.S. Small-Cap Index ETF | $29.13 | $28.35 | $29.01 | $29.13 | $29.01 | 2.75% | Tuesday, December 21, 2021 4:00 PM |
| XSMH | iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) | $28.53 | $27.87 | $28.11 | $28.53 | $28.11 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| XIU | iShares S&P/TSX 60 Index ETF | $32.06 | $31.49 | $31.76 | $32.10 | $31.76 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| CDZ | iShares S&P/TSX Canadian Dividend Aristocrats Index ETF | $31.61 | $31.23 | $31.40 | $31.73 | $31.40 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| CPD | iShares S&P/TSX Canadian Preferred Share Index ETF | $13.70 | $13.61 | $13.59 | $13.70 | $13.59 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| XST | iShares S&P/TSX Capped Consumer Staples Index ETF | $77.17 | $75.80 | $77.52 | $77.52 | $77.17 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| XEG | iShares S&P/TSX Capped Energy Index ETF | $10.34 | $9.95 | $10.13 | $10.35 | $10.12 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| XFN | iShares S&P/TSX Capped Financials Index ETF | $49.62 | $49.02 | $49.47 | $49.76 | $49.42 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| XIT | iShares S&P/TSX Capped Information Technology Index ETF | $186.03 | $177.97 | $177.97 | $188.21 | $177.97 | 4.53% | Tuesday, December 21, 2021 4:00 PM |
| XMA | iShares S&P/TSX Capped Materials Index ETF | $17.83 | $17.52 | $17.68 | $17.87 | $17.68 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| XRE | iShares S&P/TSX Capped REIT Index ETF | $20.39 | $20.07 | $20.15 | $20.47 | $20.15 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| XUT | iShares S&P/TSX Capped Utilities Index ETF | $31.00 | $30.81 | $30.93 | $31.14 | $30.91 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| XMD | iShares S&P/TSX Completion Index ETF | $30.73 | $30.05 | $30.61 | $30.76 | $30.61 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| XEI | iShares S&P/TSX Composite High Dividend Index ETF | $25.07 | $24.75 | $24.94 | $25.16 | $24.93 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| XBM | iShares S&P/TSX Global Base Metals Index ETF | $18.97 | $18.31 | $18.51 | $19.01 | $18.51 | 3.60% | Tuesday, December 21, 2021 4:00 PM |
| XGD | iShares S&P/TSX Global Gold Index ETF | $17.95 | $17.91 | $17.99 | $18.04 | $17.75 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| XPF | iShares S&P/TSX North American Preferred Stock Index ETF (CAD-Hedged) | $29.79 | $27.00 | $27.70 | $30.90 | $26.90 | 10.31% | Tuesday, December 21, 2021 4:30 PM |
| XCS | iShares S&P/TSX SmallCap Index ETF | $19.45 | $18.91 | $19.11 | $19.48 | $19.11 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| CSD | iShares Short Duration High Income ETF (CAD-Hedged) | $60.23 | $58.55 | $59.15 | $60.23 | $59.15 | 2.88% | Tuesday, December 21, 2021 4:10 PM |
| XSQ | iShares Short Term High Quality Canadian Bond Index ETF | $19.44 | $19.48 | $19.42 | $19.45 | $19.42 | -0.21% | Tuesday, December 21, 2021 4:00 PM |
| XSI | iShares Short Term Strategic Fixed Income ETF | $18.62 | $18.61 | $18.63 | $18.64 | $18.62 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| SVR | iShares Silver Bullion ETF | $11.34 | $11.26 | $11.36 | $11.40 | $11.32 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| XHU | iShares U.S. High Dividend Equity Index ETF | $26.30 | $26.27 | $26.33 | $26.33 | $26.30 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| XHD | iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) | $30.25 | $30.19 | $30.27 | $30.27 | $30.25 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| XHY | iShares U.S. High Yield Bond Index ETF (CAD-Hedged) | $18.66 | $18.55 | $18.70 | $18.70 | $18.62 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| CHB | iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged) | $14.50 | $14.72 | $14.50 | $14.63 | $14.50 | -1.49% | Tuesday, December 21, 2021 4:00 PM |
| XIG | iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) | $25.06 | $25.05 | $24.92 | $25.06 | $24.92 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| XSU | iShares U.S. Small Cap Index ETF (CAD-Hedged) | $44.10 | $42.85 | $43.22 | $44.10 | $43.22 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| CUD | iShares US Dividend Growers Index ETF (CAD-Hedged) | $51.87 | $51.29 | $51.99 | $51.99 | $51.87 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| IVN | Ivanhoe Mines Ltd. | $9.74 | $9.42 | $9.50 | $9.81 | $9.48 | 3.40% | Tuesday, December 21, 2021 4:00 PM |
| JAG | Jaguar Mining Inc. | $4.32 | $4.30 | $4.32 | $4.33 | $4.24 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| JWEL | Jamieson Wellness Inc. | $20.26 | $20.90 | $20.75 | $20.88 | $19.22 | -3.06% | Tuesday, December 21, 2021 4:00 PM |
| JFS.UN | JFT Strategies Fund | $19.94 | $19.95 | $19.86 | $20.00 | $19.86 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| JOSE | Josemaria Resources Inc. | $1.44 | $1.45 | $1.44 | $1.47 | $1.43 | -0.69% | Tuesday, December 21, 2021 4:00 PM |
| JOY | Journey Energy Inc. | $2.23 | $2.06 | $2.09 | $2.29 | $2.08 | 8.25% | Tuesday, December 21, 2021 4:00 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. | $1.26 | $1.30 | $1.30 | $1.39 | $1.25 | -3.08% | Tuesday, December 21, 2021 4:00 PM |
| KBL | K-Bro Linen Inc. | $34.52 | $34.47 | $34.52 | $34.58 | $34.45 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| KRN | Karnalyte Resources Inc. | $0.30 | $0.30 | $0.32 | $0.32 | $0.30 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| KAT | Katanga Mining Limited | $0.55 | $0.55 | $0.53 | $0.60 | $0.53 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| KEG.UN | Keg Royalties Income Fund (The) | $14.07 | $14.20 | $14.07 | $14.40 | $14.00 | -0.92% | Tuesday, December 21, 2021 4:00 PM |
| KLS | Kelso Technologies Inc. | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | -1.64% | Tuesday, December 21, 2021 4:00 PM |
| KEL | Kelt Exploration Ltd. | $4.42 | $4.21 | $4.31 | $4.46 | $4.26 | 4.99% | Tuesday, December 21, 2021 4:00 PM |
| KER | Kerr Mines Inc. | $682.50 | $682.10 | $693.20 | $693.20 | $679.50 | 0.06% | Tuesday, December 21, 2021 5:26 PM |
| KEY | Keyera Corp. | $22.69 | $22.07 | $22.37 | $22.80 | $22.36 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| KMP.UN | Killam Apartment Real Estate Investment Trust | $22.75 | $22.44 | $22.53 | $22.87 | $22.53 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| KXS | Kinaxis Inc. | $173.46 | $168.48 | $170.66 | $174.08 | $170.66 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| K | Kinross Gold Corporation | $62.65 | $64.36 | $63.83 | $63.94 | $62.34 | -2.66% | Tuesday, December 21, 2021 4:00 PM |
| KL | Kirkland Lake Gold Ltd. | $41.12 | $40.52 | $40.79 | $41.33 | $40.00 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| GUD | Knight Therapeutics Inc. | $5.27 | $5.26 | $5.26 | $5.29 | $5.24 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| KPT | KP Tissue Inc. | $10.43 | $10.28 | $10.33 | $10.43 | $10.33 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| LIF | Labrador Iron Ore Royalty Corporation | $37.60 | $36.87 | $37.22 | $37.91 | $36.97 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| LAM | Laramide Resources Ltd. | $36.17 | $36.50 | $36.00 | $36.95 | $35.80 | -0.90% | Tuesday, December 21, 2021 4:43 PM |
| LGO | Largo Resources Ltd. | $8.57 | $8.21 | $8.24 | $8.75 | $8.24 | 4.38% | Tuesday, December 21, 2021 4:00 PM |
| LAS.A | Lassonde Industries Inc. | $152.00 | $145.99 | $145.51 | $153.06 | $145.51 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| LB | Laurentian Bank of Canada | $39.95 | $40.08 | $40.30 | $40.79 | $39.86 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| LNF | Leon's Furniture Limited | $24.22 | $23.96 | $23.99 | $24.27 | $23.91 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| LGD | Liberty Gold Corp. | $0.96 | $0.98 | $0.97 | $0.99 | $0.96 | -2.04% | Tuesday, December 21, 2021 4:00 PM |
| LBS | Life & Banc Split Corp. | $10.05 | $9.88 | $9.97 | $10.12 | $9.95 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| LSPD | Lightspeed POS Inc. | $41.85 | $38.88 | $39.50 | $42.17 | $39.48 | 7.64% | Tuesday, December 21, 2021 4:00 PM |
| LMNL | Liminal BioSciences Inc. | $1.07 | $1.07 | $1.06 | $1.11 | $1.05 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| LNR | Linamar Corporation | $72.41 | $70.40 | $70.72 | $72.58 | $70.47 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| LAC | Lithium Americas Corp. | $29.24 | $27.53 | $28.02 | $29.28 | $27.99 | 6.21% | Tuesday, December 21, 2021 4:00 PM |
| L | Loblaw Companies Limited | $56.76 | $55.58 | $56.26 | $57.25 | $56.16 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| LGT.A | Logistec Corporation | $43.25 | $43.25 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:16 PM |
| LN | Loncor Resources Inc. | $0.70 | $0.68 | $0.68 | $0.70 | $0.68 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| LUC | Lucara Diamond Corp. | $0.52 | $0.54 | $0.54 | $0.54 | $0.52 | -3.70% | Tuesday, December 21, 2021 4:00 PM |
| LUG | Lundin Gold Inc. | $9.53 | $9.45 | $9.45 | $9.59 | $9.40 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| LUN | Lundin Mining Corporation | $9.21 | $8.87 | $9.09 | $9.22 | $8.97 | 3.83% | Tuesday, December 21, 2021 4:00 PM |
| LXR | LXRandCo, Inc. | $0.15 | $0.15 | $0.15 | $0.16 | $0.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PR | Lysander-Slater Preferred Share ActivETF | $10.05 | $10.02 | No Data | No Data | No Data | 0.30% | Monday, December 20, 2021 2:28 PM |
| XMF.A | M Split Corp. | $0.21 | $0.21 | No Data | No Data | No Data | 0.00 | Monday, November 22, 2021 9:58 AM |
| QBB | Mackenzie Canadian Aggregate Bond Index ETF | $103.31 | $103.62 | $103.31 | $103.31 | $103.31 | -0.30% | Tuesday, December 21, 2021 4:00 PM |
| QCN | Mackenzie Canadian Equity Index ETF | $124.67 | $124.67 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:50 PM |
| QCE | Mackenzie Canadian Large Cap Equity Index ETF | $124.69 | $124.14 | No Data | No Data | No Data | 0.44% | Friday, December 17, 2021 9:30 AM |
| MCSB | Mackenzie Canadian Short Term Fixed Income ETF | $20.10 | $20.10 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:30 PM |
| QSB | Mackenzie Canadian Short-Term Bond Index ETF | $100.49 | $100.66 | No Data | No Data | No Data | -0.17% | Wednesday, December 15, 2021 2:02 PM |
| MKB | Mackenzie Core Plus Canadian Fixed Income ETF | $21.30 | $21.34 | $21.29 | $21.31 | $21.28 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| MGB | Mackenzie Core Plus Global Fixed Income ETF | $19.37 | $19.30 | $19.39 | $19.39 | $19.25 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| QEBH | Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) | $93.71 | $93.79 | No Data | No Data | No Data | -0.09% | Monday, December 20, 2021 9:48 AM |
| QEBL | Mackenzie Emerging Markets Local Currency Bond Index ETF | $86.24 | $87.10 | No Data | No Data | No Data | -0.99% | Monday, December 20, 2021 11:44 AM |
| MFT | Mackenzie Floating Rate Income ETF | $19.27 | $19.32 | $19.33 | $19.33 | $19.26 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| QDX | Mackenzie International Equity Index ETF | $108.45 | $107.64 | No Data | No Data | No Data | 0.75% | Friday, December 17, 2021 11:42 AM |
| QDXH | Mackenzie International Equity Index ETF (CAD-Hedged) | $113.24 | $111.86 | $113.24 | $113.24 | $113.24 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| MIVG | Mackenzie Ivy Global Equity ETF | $28.85 | $28.51 | $28.85 | $28.85 | $28.85 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| MKZ.UN | Mackenzie Master Limited Partnership | $0.86 | $0.87 | $0.88 | $0.89 | $0.86 | -1.15% | Tuesday, December 21, 2021 4:00 PM |
| MXU | Mackenzie Maximum Diversification All World Developed ex North America Index ETF | $23.29 | $23.22 | $23.32 | $23.50 | $23.29 | 0.30% | Tuesday, December 21, 2021 4:00 PM |
| MWD | Mackenzie Maximum Diversification All World Developed Index ETF | $29.53 | $29.44 | $29.52 | $29.60 | $29.52 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| MKC | Mackenzie Maximum Diversification Canada Index ETF | $93.02 | $93.91 | $93.53 | $93.69 | $91.80 | -0.95% | Tuesday, December 21, 2021 4:00 PM |
| MEU | Mackenzie Maximum Diversification Developed Europe Index ETF | $24.14 | $23.95 | $23.89 | $24.14 | $23.89 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| MEE | Mackenzie Maximum Diversification Emerging Markets Index ETF | $26.84 | $26.72 | $26.90 | $26.90 | $26.84 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| MUS | Mackenzie Maximum Diversification US Index ETF | $3571.28 | $3573.41 | $3592.43 | $3609.74 | $3555.89 | -0.06% | Tuesday, December 21, 2021 5:45 PM |
| MPCF | Mackenzie Portfolio Completion ETF | $19.96 | $19.77 | $19.96 | $19.96 | $19.96 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| MUB | Mackenzie Unconstrained Bond ETF | $116.32 | $116.40 | $116.39 | $116.39 | $116.26 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| QHY | Mackenzie US High Yield Bond Index ETF (CAD-Hedged) | $92.79 | $92.46 | No Data | No Data | No Data | 0.36% | Friday, December 17, 2021 10:39 AM |
| QUIG | Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) | $104.46 | $104.46 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:59 PM |
| QUU | Mackenzie US Large Cap Equity Index ETF | $174.13 | $171.21 | $173.33 | $174.13 | $173.33 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| QAH | Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) | $155.10 | $155.64 | No Data | No Data | No Data | -0.35% | Monday, December 20, 2021 2:38 PM |
| MPC | Madison Pacific Properties Inc. | $63.42 | $60.88 | $61.65 | $63.73 | $61.60 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| MAG | MAG Silver Corp. | $16.47 | $16.23 | $16.50 | $16.60 | $16.23 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| MAL | Magellan Aerospace Corporation | $9.68 | $9.71 | $9.71 | $9.75 | $9.56 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| MG | Magna International Inc. | $7.27 | $7.19 | $7.22 | $7.46 | $7.22 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| MEQ | Mainstreet Equity Corp. | $126.17 | $124.42 | $125.00 | $126.74 | $125.00 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| MDI | Major Drilling Group International Inc. | $7.83 | $7.65 | $7.76 | $7.86 | $7.70 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| MND | Mandalay Resources Corporation | $2.30 | $2.32 | $2.31 | $2.38 | $2.27 | -0.86% | Tuesday, December 21, 2021 4:00 PM |
| MFC | Manulife Financial Corporation | $18.21 | $17.93 | $18.10 | $18.29 | $18.05 | 1.56% | Tuesday, December 21, 2021 4:00 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 | $32.77 | $32.49 | No Data | No Data | No Data | 0.86% | Friday, December 17, 2021 3:59 PM |
| MCSM | Manulife Multifactor Canadian SMID Cap Index ETF | $35.11 | $35.50 | No Data | No Data | No Data | -1.10% | Monday, December 20, 2021 11:48 AM |
| MINT | Manulife Multifactor Developed International Index ETF | $101.59 | $101.58 | $101.53 | $101.61 | $101.52 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| MEME.B | Manulife Multifactor Emerging Markets Index ETF | $29.46 | $29.43 | $29.46 | $29.46 | $29.46 | 0.10% | Tuesday, December 21, 2021 4:00 PM |
| MULC | Manulife Multifactor U.S. Large Cap Index ETF | $43.90 | $44.02 | No Data | No Data | No Data | -0.27% | Monday, December 20, 2021 2:03 PM |
| MUMC | Manulife Multifactor U.S. Mid Cap Index ETF | $41.54 | $40.68 | $41.54 | $41.54 | $41.54 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| MUSC | Manulife Multifactor U.S. Small Cap Index ETF | $32.53 | $31.86 | No Data | No Data | No Data | 2.10% | Thursday, December 16, 2021 3:52 PM |
| 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. | $29.03 | $28.97 | $29.17 | $29.26 | $28.97 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| MOZ | Marathon Gold Corporation | $3.18 | $3.18 | $3.23 | $3.23 | $3.13 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| MRE | Martinrea International Inc. | $10.76 | $10.39 | $10.46 | $10.79 | $10.46 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| MAV | MAV Beauty Brands Inc. | $11.65 | $11.63 | $11.64 | $11.68 | $11.61 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| MMX | Maverix Metals Inc. | $4.39 | $4.44 | $4.47 | $4.51 | $4.39 | -1.13% | Tuesday, December 21, 2021 4:00 PM |
| MAW | Mawson Resources Limited | $15050.33 | $15050.33 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 8:08 AM |
| MAXR | Maxar Technologies Inc. | $29.86 | $27.61 | $27.85 | $30.05 | $27.85 | 8.15% | Tuesday, December 21, 2021 4:00 PM |
| MXG | Maxim Power Corp. | $3.65 | $3.63 | $3.63 | $3.67 | $3.63 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| MYA | Maya Gold & Silver Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MBN | MBN Corporation | $7.70 | $7.69 | $7.69 | $7.70 | $7.69 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| MKP | MCAN Mortgage Corporation | $16.95 | $16.62 | $16.71 | $16.98 | $16.64 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| MCB | McCoy Global Inc. | $98.23 | $91.88 | $92.54 | $98.38 | $92.54 | 6.91% | Tuesday, December 21, 2021 4:00 PM |
| MUX | McEwen Mining Inc. | $0.88 | $0.87 | $0.89 | $0.90 | $0.87 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| MDF | Mediagrif Interactive Technologies Inc. | $5.12 | $4.86 | $4.94 | $5.14 | $4.88 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| DR | Medical Facilities Corporation | $8.85 | $8.87 | $8.92 | $9.02 | $8.85 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| MDNA | Medicenna Therapeutics Corp. | $1.71 | $1.77 | $1.71 | $1.76 | $1.68 | -3.39% | Tuesday, December 21, 2021 4:00 PM |
| LABS | MediPharm Labs Corp. | $101.50 | $101.00 | $101.00 | $101.50 | $100.50 | 0.50% | Tuesday, December 21, 2021 5:15 PM |
| MEG | MEG Energy Corp. | $69.61 | $66.66 | $65.95 | $69.62 | $65.95 | 4.43% | Tuesday, December 21, 2021 4:00 PM |
| MGA | Mega Uranium Ltd. | $77.40 | $75.66 | $76.42 | $77.56 | $76.11 | 2.30% | Tuesday, December 21, 2021 4:00 PM |
| MRD | Melcor Developments Ltd. | $14.08 | $14.10 | $14.09 | $14.15 | $14.08 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| MX | Methanex Corporation | $18.85 | $18.22 | $18.65 | $19.00 | $18.41 | 3.46% | Tuesday, December 21, 2021 4:00 PM |
| MRU | Metro Inc. | $67.02 | $66.97 | $66.97 | $67.61 | $66.40 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| MBX | Microbix Biosystems Inc. | $0.75 | $0.70 | $0.71 | $0.76 | $0.71 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| MAX | Midas Gold Corp. | $15.39 | $14.83 | $14.93 | $15.71 | $14.90 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| ACZ | Middlefield American Core Dividend ETF | $17.84 | $17.54 | $17.63 | $17.84 | $17.63 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| RCO.UN | Middlefield Can-Global REIT Income Fund | $12.18 | $12.18 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 12:01 PM |
| RA.UN | Middlefield Global Real Asset Fund | $9.57 | $9.60 | $9.60 | $9.60 | $9.57 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| HWF | Middlefield Health & Wellness ETF | $13.56 | $13.48 | $13.48 | $13.56 | $13.48 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| LS | Middlefield Healthcare & Life Sciences ETF | $12.07 | $12.09 | No Data | No Data | No Data | -0.17% | Friday, December 17, 2021 11:37 AM |
| IDR | Middlefield REIT INDEXPLUS ETF | $16.15 | $15.97 | $16.00 | $16.15 | $16.00 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| MSV | Minco Silver Corporation | $20.03 | $19.83 | $19.94 | $20.07 | $19.94 | 1.01% | Tuesday, December 21, 2021 3:49 PM |
| MID.UN | MINT Income Fund | $6.42 | $6.31 | $6.36 | $6.42 | $6.36 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| MI.UN | Minto Apartment Real Estate Investment Trust | $21.57 | $21.28 | $21.49 | $21.74 | $21.43 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| MOGO | Mogo Inc. | $3.52 | $3.16 | $3.19 | $3.63 | $3.17 | 11.39% | Tuesday, December 21, 2021 4:00 PM |
| TPX.A | Molson Coors Canada Inc. | $58.81 | $58.81 | No Data | No Data | No Data | 0.00 | Thursday, December 16, 2021 9:30 AM |
| MQR | Monarch Gold Corporation | $0.11 | $0.11 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 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. | $6.86 | $6.61 | $6.79 | $6.90 | $6.47 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| MRC | Morguard Corporation | $6.83 | $6.62 | $6.73 | $6.97 | $6.70 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| MSI | Morneau Shepell Inc. | $261.61 | $255.90 | $257.95 | $261.79 | $256.21 | 2.23% | Tuesday, December 21, 2021 4:02 PM |
| MPVD | Mountain Province Diamonds Inc. | $0.68 | $0.63 | $0.65 | $0.70 | $0.65 | 7.94% | Tuesday, December 21, 2021 4:00 PM |
| MTY | MTY Food Group Inc. | $58.56 | $56.64 | $57.49 | $59.49 | $57.49 | 3.39% | Tuesday, December 21, 2021 4:00 PM |
| MTL | Mullen Group Ltd. | $3.10 | $2.96 | $3.20 | $3.28 | $3.10 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| NA | National Bank of Canada | $96.38 | $94.37 | $94.80 | $96.48 | $94.79 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| NPRF | NBI Active Canadian Preferred Shares ETF | $24.41 | $24.27 | $24.40 | $24.41 | $24.40 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| NFAM | NBI Canadian Family Business ETF | $29.33 | $29.02 | No Data | No Data | No Data | 1.07% | Monday, December 20, 2021 9:30 AM |
| NGPE | NBI Global Private Equity ETF | $43.02 | $42.36 | $43.02 | $43.02 | $43.02 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| NREA | NBI Global Real Assets Income ETF | $20.48 | $20.31 | $20.48 | $20.48 | $20.48 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| NHYB | NBI High Yield Bond ETF | $24.57 | $24.48 | $24.48 | $24.59 | $24.48 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| NALT | NBI Liquid Alternatives ETF | $23.32 | $23.32 | $23.35 | $23.38 | $23.32 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NSCB | NBI Sustainable Canadian Bond ETF | $24.58 | $24.63 | $24.58 | $24.58 | $24.58 | -0.20% | Tuesday, December 21, 2021 4:00 PM |
| NSCE | NBI Sustainable Canadian Equity ETF | $32.81 | $32.41 | $32.81 | $32.81 | $32.81 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| NSGE | NBI Sustainable Global Equity ETF | $40.97 | $40.44 | $40.97 | $40.97 | $40.97 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| NUBF | NBI Unconstrained Fixed Income ETF | $25.55 | $25.77 | $25.66 | $25.66 | $25.55 | -0.85% | Tuesday, December 21, 2021 4:00 PM |
| NEO | Neo Performance Materials Inc. | $34.81 | $33.40 | $33.47 | $35.16 | $33.26 | 4.22% | Tuesday, December 21, 2021 4:00 PM |
| NVCN | Neovasc Inc. | $0.52 | $0.55 | $0.56 | $0.58 | $0.50 | -5.45% | Tuesday, December 21, 2021 4:00 PM |
| NEPT | Neptune Wellness Solutions Inc. | $0.37 | $0.37 | $0.37 | $0.38 | $0.36 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NCU | Nevada Copper Corp. | $0.58 | $0.54 | $0.55 | $0.59 | $0.54 | 7.41% | Tuesday, December 21, 2021 4:00 PM |
| NGD | New Gold Inc. | $1.38 | $1.37 | $1.38 | $1.42 | $1.37 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| BCI | New Look Vision Group Inc. | $22.47 | $22.12 | $22.33 | $22.52 | $22.30 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| NML | New Millennium Iron Corp. | $4.97 | $4.83 | $4.88 | $5.04 | $4.88 | 2.90% | Tuesday, December 21, 2021 4:00 PM |
| NGT | Newmont Corporation | $75.13 | $75.93 | $76.25 | $76.27 | $74.66 | -1.05% | Tuesday, December 21, 2021 4:00 PM |
| NEXA | Nexa Resources S.A. | $7.96 | $7.64 | $7.70 | $8.04 | $7.70 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| NXE | NexGen Energy Ltd. | $4.36 | $4.06 | $4.12 | $4.49 | $4.12 | 7.39% | Tuesday, December 21, 2021 4:00 PM |
| NXJ | NexJ Systems Inc. | $15.18 | $15.24 | $15.21 | $15.23 | $15.17 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| NEXT | NextSource Materials Inc. | $2.91 | $2.62 | $2.68 | $2.95 | $2.62 | 11.07% | Tuesday, December 21, 2021 4:00 PM |
| NFI | NFI Group Inc. | $19.52 | $18.87 | $19.03 | $19.57 | $19.00 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| NCP | Nickel Creek Platinum Corp. | $0.07 | $0.08 | $0.07 | $0.08 | $0.07 | -6.67% | Tuesday, December 21, 2021 4:00 PM |
| NHK | Nighthawk Gold Corp. | $0.78 | $0.76 | $0.77 | $0.78 | $0.77 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| NB | NioCorp Developments Ltd. | $1.36 | $1.34 | $1.35 | $1.37 | $1.32 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| NIF.UN | Noranda Income Fund | $1.21 | $1.20 | $1.20 | $1.21 | $1.18 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| OSB | Norbord Inc. | $522.50 | $504.50 | $504.00 | $525.00 | $503.18 | 3.57% | Tuesday, December 21, 2021 4:35 PM |
| NOA | North American Construction Group Ltd. | $13.98 | $13.95 | $14.16 | $14.30 | $13.93 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| FFN | North American Financial 15 Split Corp. | $7.48 | $7.37 | $7.37 | $7.50 | $7.37 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| NWC | North West Company Inc. (The) | $34.71 | $34.65 | $34.64 | $34.86 | $34.41 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| NCF | Northcliff Resources Ltd. | $0.05 | $0.05 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:46 PM |
| NDM | Northern Dynasty Minerals Ltd. | $0.44 | $0.44 | $0.44 | $0.45 | $0.43 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| NPI | Northland Power Inc. | $37.59 | $37.40 | $37.46 | $37.82 | $37.39 | 0.51% | Tuesday, December 21, 2021 4:00 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. | $0.05 | $0.05 | $0.05 | $0.05 | $0.04 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| NG | NovaGold Resources Inc. | $6.86 | $6.72 | $6.81 | $6.91 | $6.73 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| NTR | Nutrien Ltd. | $72.20 | $69.64 | $70.40 | $72.48 | $70.40 | 3.68% | Tuesday, December 21, 2021 4:00 PM |
| NVA | NuVista Energy Ltd. | $6.72 | $6.33 | $6.44 | $6.73 | $6.44 | 6.16% | Tuesday, December 21, 2021 4:00 PM |
| NRI | Nuvo Pharmaceuticals Inc. | $36.45 | $36.22 | $36.45 | $36.45 | $36.45 | 0.62% | Tuesday, December 21, 2021 8:07 AM |
| SFD | NXT Energy Solutions Inc. | $0.61 | $0.61 | $0.59 | $0.61 | $0.59 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| OBE | Obsidian Energy Ltd. | $4.38 | $4.18 | $4.24 | $4.40 | $4.24 | 4.78% | Tuesday, December 21, 2021 4:00 PM |
| OGC | OceanaGold Corporation | $2.14 | $2.10 | $2.13 | $2.15 | $2.09 | 1.90% | Tuesday, December 21, 2021 4:00 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. | $47.50 | $47.25 | $47.50 | $47.50 | $47.50 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| ONC | Oncolytics Biotech Inc. | $156.00 | $156.00 | $165.00 | $171.85 | $156.00 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| ONEX | ONEX Corporation | $93.48 | $92.31 | $93.04 | $94.23 | $91.95 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| OTEX | Open Text Corporation | $46.68 | $45.63 | $45.93 | $46.69 | $45.81 | 2.30% | Tuesday, December 21, 2021 4:00 PM |
| OPS | Opsens Inc. | $3.20 | $3.16 | $3.25 | $3.27 | $3.17 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| OPT | Optiva Inc. | $7.47 | $7.30 | $7.17 | $7.47 | $7.17 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| OGD | Orbit Garant Drilling Inc. | $0.82 | $0.84 | $0.84 | $0.84 | $0.80 | -2.38% | Tuesday, December 21, 2021 4:00 PM |
| OGI | Organigram Holdings Inc. | $1.96 | $1.84 | $1.86 | $1.99 | $1.84 | 6.52% | Tuesday, December 21, 2021 4:00 PM |
| OLA | Orla Mining Ltd | $4.85 | $4.82 | $4.91 | $4.91 | $4.77 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| ORL | Orocobre Limited | $3.22 | $3.18 | $3.22 | $3.22 | $3.22 | 1.26% | Tuesday, December 21, 2021 8:00 PM |
| OMI | Orosur Mining Inc. | $42.88 | $42.26 | $42.41 | $43.25 | $41.97 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| ORV | Orvana Minerals Corp. | $0.28 | $0.28 | $0.29 | $0.29 | $0.28 | 0.00 | Tuesday, December 21, 2021 4:00 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 | $11.69 | $11.58 | $11.66 | $11.77 | $11.62 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| OSK | Osisko Mining Inc. | $108.19 | $105.07 | $106.24 | $108.70 | $106.22 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| OVV | Ovintiv Inc. | $31.97 | $31.00 | $31.61 | $31.98 | $31.20 | 3.13% | Tuesday, December 21, 2021 4:00 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. | $24.61 | $24.08 | $24.30 | $24.69 | $24.07 | 2.20% | Tuesday, December 21, 2021 4:00 PM |
| POU | Paramount Resources Ltd. | $23.60 | $21.73 | $22.16 | $23.66 | $22.16 | 8.61% | Tuesday, December 21, 2021 4:00 PM |
| PXT | Parex Resources Inc. | $21.25 | $20.65 | $20.85 | $21.31 | $20.85 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| PLC | Park Lawn Corporation | $39.24 | $38.39 | $38.52 | $39.44 | $38.49 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| PKI | Parkland Fuel Corporation | $189.04 | $188.22 | $188.36 | $190.42 | $187.01 | 0.44% | Tuesday, December 21, 2021 4:03 PM |
| PSI | Pason Systems Inc. | $146.69 | $141.93 | $144.94 | $146.69 | $143.31 | 3.35% | Tuesday, December 21, 2021 4:10 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. | $13.40 | $13.00 | $13.40 | $13.40 | $13.40 | 3.08% | Tuesday, December 21, 2021 4:30 PM |
| PPL | Pembina Pipeline Corporation | $29.42 | $29.50 | $29.69 | $29.89 | $29.28 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| PMT | Perpetual Energy Inc. | $17.54 | $17.01 | $17.21 | $17.68 | $17.10 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| PRU | Perseus Mining Limited | $105.97 | $101.68 | $102.99 | $106.51 | $102.99 | 4.22% | Tuesday, December 21, 2021 4:00 PM |
| PRQ | Petrus Resources Ltd. | $0.82 | $0.75 | $0.76 | $0.82 | $0.76 | 9.33% | Tuesday, December 21, 2021 4:00 PM |
| PEY | Peyto Exploration & Development Corp. | $20.52 | $20.30 | $20.39 | $20.60 | $20.37 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| PFB | PFB Corporation | $24.10 | $24.06 | $24.07 | $24.10 | $24.07 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| PHO | Photon Control Inc. | $58.32 | $57.37 | $57.93 | $58.35 | $57.77 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| PHX | PHX Energy Services Corp. | $2.14 | $2.13 | $2.17 | $2.21 | $2.10 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| PFAE | Picton Mahoney Fortified Active Extension Alternative Fund | $15.35 | $15.01 | $15.26 | $15.35 | $15.25 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| PFIA | Picton Mahoney Fortified Income Alternative Fund | $10.46 | $10.40 | $10.45 | $10.46 | $10.44 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| PFMN | Picton Mahoney Fortified Market Neutral Alternative Fund | $12.49 | $12.25 | $12.42 | $12.50 | $12.42 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| PFMS | Picton Mahoney Fortified Multi-Strategy Alternative Fund | $11.67 | $11.75 | No Data | No Data | No Data | -0.68% | Thursday, December 16, 2021 3:18 PM |
| PMB.UN | Picton Mahoney Tactical Income Fund | $7.79 | $7.70 | $7.78 | $7.79 | $7.78 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| PGI.UN | PIMCO Global Income Opportunities Fund | $10.00 | $10.05 | $10.06 | $10.06 | $9.99 | -0.50% | Tuesday, December 21, 2021 4:00 PM |
| PMNT | PIMCO Global Short Maturity Fund (Canada) | $4.63 | $4.27 | No Data | No Data | No Data | 8.38% | Thursday, December 9, 2021 3:05 PM |
| IGCF | PIMCO Investment Grade Credit Fund (Canada) | $20.29 | $20.41 | $20.29 | $20.29 | $20.29 | -0.59% | Tuesday, December 21, 2021 4:00 PM |
| PLDI | PIMCO Low Duration Monthly Income Fund (Canada) | $19.97 | $20.02 | No Data | No Data | No Data | -0.25% | Tuesday, November 30, 2021 10:53 AM |
| PCON | PIMCO Managed Conservative Bond Pool | $19.67 | $19.79 | No Data | No Data | No Data | -0.61% | Friday, November 26, 2021 10:03 AM |
| PCOR | PIMCO Managed Core Bond Pool | $79.27 | $75.67 | $77.10 | $79.37 | $76.75 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| PMIF | PIMCO Monthly Income Fund (Canada) | $19.88 | $19.89 | $19.82 | $19.88 | $19.82 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| PNE | Pine Cliff Energy Ltd. | $0.63 | $0.62 | $0.65 | $0.66 | $0.63 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| PNP | Pinetree Capital Ltd. | $5.38 | $5.30 | $5.25 | $5.38 | $5.25 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| PL | Pinnacle Renewable Energy Inc. | $6.84 | $5.91 | $6.14 | $6.87 | $6.00 | 15.74% | Tuesday, December 21, 2021 4:00 PM |
| PTG | Pivot Technology Solutions, Inc. | $0.52 | $0.54 | $0.54 | $0.54 | $0.51 | -2.80% | Tuesday, December 21, 2021 3:59 PM |
| PZA | Pizza Pizza Royalty Corp. | $27.06 | $27.09 | $27.08 | $27.08 | $27.03 | -0.11% | Tuesday, December 21, 2021 4:10 PM |
| PTM | Platinum Group Metals Ltd. | $2.42 | $2.46 | $2.51 | $2.51 | $2.40 | -1.63% | Tuesday, December 21, 2021 4:00 PM |
| PTS | Points International Ltd. | $20.53 | $20.40 | $20.03 | $20.61 | $20.01 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| PIF | Polaris Infrastructure Inc. | $16.33 | $16.20 | $16.42 | $16.51 | $16.20 | 0.80% | Tuesday, December 21, 2021 4:00 PM |
| PBL | Pollard Banknote Limited | $37.98 | $37.82 | $38.16 | $38.37 | $37.75 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| POM | Polymet Mining Corp. | $3.82 | $3.36 | $3.52 | $3.86 | $3.49 | 13.69% | Tuesday, December 21, 2021 4:00 PM |
| PNC.A | Postmedia Network Canada Corp. | $1.77 | $1.77 | No Data | No Data | No Data | 0.00 | Wednesday, December 15, 2021 3:59 PM |
| POW | Power Corporation of Canada | $9.78 | $9.76 | $9.75 | $9.78 | $9.75 | 0.20% | Tuesday, December 21, 2021 4:00 PM |
| PPR | Prairie Provident Resources Inc. | $0.10 | $0.09 | $0.10 | $0.10 | $0.09 | 11.76% | Tuesday, December 21, 2021 4:00 PM |
| PSK | PrairieSky Royalty Ltd. | $42.38 | $42.12 | $42.28 | $42.38 | $42.27 | 0.62% | Tuesday, December 21, 2021 4:10 PM |
| MMP.UN | Precious Metals and Mining Trust | $2.13 | $2.12 | $2.10 | $2.13 | $2.10 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| PD | Precision Drilling Corporation | $36.89 | $34.85 | $35.29 | $37.23 | $35.13 | 5.85% | Tuesday, December 21, 2021 4:00 PM |
| PG | Premier Gold Mines Limited | $157.76 | $157.85 | $157.65 | $158.15 | $156.79 | -0.06% | Tuesday, December 21, 2021 4:01 PM |
| PBH | Premium Brands Holdings Corporation | $61.04 | $60.21 | $60.72 | $61.45 | $60.72 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| PIC.A | Premium Income Corporation | $7.21 | $7.06 | $7.15 | $7.30 | $7.15 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| PVG | Pretium Resources Inc. | $13.60 | $13.47 | $13.55 | $13.73 | $13.45 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| PDV | Prime Dividend Corp. | $8.89 | $8.64 | $8.88 | $8.89 | $8.88 | 2.89% | Tuesday, December 21, 2021 4:00 PM |
| PRMW | Primo Water Corporation | $17.28 | $16.97 | $17.02 | $17.41 | $17.02 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| PRV.UN | PRO Real Estate Investment Trust | $6.52 | $6.47 | $6.43 | $6.54 | $6.43 | 0.77% | Tuesday, December 21, 2021 4:00 PM |
| PRN | Profound Medical Corp. | $111.94 | $109.13 | $110.60 | $112.03 | $110.15 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| PMN | ProMIS Neurosciences Inc. | $0.14 | $0.13 | $0.14 | $0.14 | $0.13 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| PSD | Pulse Seismic Inc. | $2.08 | $2.12 | $2.18 | $2.18 | $2.06 | -1.89% | Tuesday, December 21, 2021 4:00 PM |
| PBI | Purpose Best Ideas Fund | $6.53 | $6.28 | $6.34 | $6.59 | $6.34 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| BNC | Purpose Canadian Financial Income Fund | $237.10 | $233.30 | $237.70 | $240.30 | $235.45 | 1.63% | Tuesday, December 21, 2021 4:35 PM |
| PRP | Purpose Conservative Income Fund | $72.00 | $71.50 | $70.12 | $76.90 | $69.50 | 0.70% | Tuesday, December 21, 2021 4:30 PM |
| Purpose Core Dividend Fund | $31.39 | $31.06 | $31.28 | $31.39 | $31.28 | 1.06% | Tuesday, December 21, 2021 4:00 PM | |
| PRA | Purpose Diversified Real Asset Fund | $23.55 | $23.27 | $23.51 | $24.19 | $23.42 | 1.20% | Tuesday, December 21, 2021 4:00 PM |
| PHR | Purpose Duration Hedged Real Estate Fund | $44.18 | $44.42 | $44.91 | $45.83 | $43.92 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| PDIV | Purpose Enhanced Dividend Fund | $0.35 | $0.35 | No Data | No Data | No Data | 0.00 | Tuesday, December 14, 2021 9:42 AM |
| PAYF | Purpose Enhanced Premium Yield Fund | $19.62 | $19.36 | $19.62 | $19.62 | $19.62 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| FLOT | Purpose Floating Rate Income Fund | $4.99 | $4.99 | $4.98 | $4.99 | $4.98 | 0.03% | Tuesday, December 21, 2021 4:30 PM |
| IGB | Purpose Global Bond Class | $19.63 | $19.64 | $19.61 | $19.63 | $19.61 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| BND | Purpose Global Bond Fund | $85.14 | $85.23 | $85.19 | $85.19 | $84.95 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| PINV | Purpose Global Innovators Fund | $29.94 | $29.33 | No Data | No Data | No Data | 2.08% | Monday, December 13, 2021 3:25 PM |
| KILO | Purpose Gold Bullion Fund | $27.03 | $27.08 | $27.13 | $27.13 | $27.02 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| PSA | Purpose High Interest Savings ETF | $361.79 | $365.97 | $366.23 | $369.34 | $360.70 | -1.14% | Tuesday, December 21, 2021 4:00 PM |
| PID | Purpose International Dividend Fund | $17.78 | $17.58 | $17.71 | $17.83 | $17.66 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| PHW | Purpose International Tactical Hedged Equity Fund | $19.06 | $18.77 | No Data | No Data | No Data | 1.55% | Thursday, December 16, 2021 11:30 AM |
| PIN | Purpose Monthly Income Fund | $25.66 | $25.27 | $25.55 | $25.72 | $25.52 | 1.54% | Tuesday, December 21, 2021 4:10 PM |
| PINC | Purpose Multi-Asset Income Fund | $39.67 | $39.34 | $39.64 | $39.94 | $39.41 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| PMM | Purpose Multi-Strategy Market Neutral Fund | $8.81 | $8.90 | $8.88 | $8.90 | $8.80 | -1.01% | Tuesday, December 21, 2021 4:00 PM |
| PYF | Purpose Premium Yield Fund | $17.40 | $17.31 | $17.37 | $17.40 | $17.37 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| SBT | Purpose Silver Bullion Fund | $5.48 | $5.36 | $5.42 | $5.51 | $5.36 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SYLD | Purpose Strategic Yield Fund | $21.00 | $20.95 | $20.95 | $21.00 | $20.95 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| PHE | Purpose Tactical Hedged Equity Fund | $4.40 | $4.20 | $4.21 | $4.55 | $4.10 | 4.76% | Tuesday, December 21, 2021 5:07 PM |
| PBD | Purpose Total Return Bond Fund | $26.69 | $25.92 | $26.14 | $26.73 | $26.14 | 2.99% | Tuesday, December 21, 2021 4:10 PM |
| PSU.U | Purpose US Cash ETF | $100.02 | $100.02 | $100.00 | $100.02 | $100.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| PUD | Purpose US Dividend Fund | $25.67 | $25.62 | No Data | No Data | No Data | 0.20% | Friday, December 10, 2021 1:39 PM |
| QTRH | Quarterhill Inc. | $2.68 | $2.66 | $2.66 | $2.71 | $2.66 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| QBR.A | Quebecor Inc. | $27.95 | $27.66 | $27.62 | $27.95 | $27.50 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| QEC | Questerre Energy Corporation | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RAV.UN | Ravensource Fund | $16.02 | $15.87 | No Data | No Data | No Data | 0.95% | Wednesday, December 8, 2021 9:34 AM |
| RLB | RBC 1-5 Year Laddered Canadian Bond ETF | $19.19 | $19.24 | $19.20 | $19.20 | $19.19 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| RBO | RBC 1-5 Year Laddered Corporate Bond ETF | $19.16 | $19.11 | No Data | No Data | No Data | 0.26% | Friday, December 17, 2021 2:44 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 | $20.00 | $19.94 | No Data | No Data | No Data | 0.30% | Tuesday, December 14, 2021 3:29 PM |
| RBNK | RBC Canadian Bank Yield Index ETF | $26.71 | $26.41 | $26.62 | $26.77 | $26.62 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| RPF | RBC Canadian Preferred Share ETF | $23.25 | $23.10 | $23.08 | $23.25 | $23.08 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| RPSB | RBC PH&N Short Term Canadian Bond ETF | $20.42 | $20.41 | No Data | No Data | No Data | 0.05% | Monday, December 20, 2021 3:45 PM |
| RCD | RBC Quant Canadian Dividend Leaders ETF | $151.24 | $146.63 | $148.55 | $151.24 | $148.55 | 3.14% | Tuesday, December 21, 2021 4:10 PM |
| RCE | RBC Quant Canadian Equity Leaders ETF | $27.76 | $27.34 | No Data | No Data | No Data | 1.54% | Friday, December 10, 2021 10:07 AM |
| RIDH | RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF | $25.10 | $24.90 | No Data | No Data | No Data | 0.80% | Thursday, December 16, 2021 3:59 PM |
| RID | RBC Quant EAFE Dividend Leaders ETF | $24.69 | $24.49 | $24.68 | $24.69 | $24.68 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| RIEH | RBC Quant EAFE Equity Leaders (CAD Hedged) ETF | $23.83 | $23.57 | No Data | No Data | No Data | 1.10% | Thursday, December 16, 2021 11:30 AM |
| RIE | RBC Quant EAFE Equity Leaders ETF | $24.49 | $24.55 | No Data | No Data | No Data | -0.24% | Tuesday, December 14, 2021 3:21 PM |
| RXD | RBC Quant Emerging Markets Dividend Leaders ETF | $12.40 | $12.54 | $12.50 | $12.54 | $12.40 | -1.10% | Tuesday, December 21, 2021 4:10 PM |
| RXE | RBC Quant Emerging Markets Equity Leaders ETF | $25.86 | $25.76 | No Data | No Data | No Data | 0.39% | Thursday, December 16, 2021 11:38 AM |
| RPDH | RBC Quant European Dividend Leaders (CAD Hedged) ETF | $24.20 | $23.97 | $24.20 | $24.20 | $24.20 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| RPD | RBC Quant European Dividend Leaders ETF | $120.00 | $116.72 | $117.61 | $120.78 | $115.72 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| RIG | RBC Quant Global Infrastructure Leaders ETF | $3.06 | $2.77 | $2.84 | $3.07 | $2.83 | 10.47% | Tuesday, December 21, 2021 4:00 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 | $37.89 | $38.08 | No Data | No Data | No Data | -0.50% | Monday, December 20, 2021 12:23 PM |
| RUD | RBC Quant U.S. Dividend Leaders ETF | $50.72 | $49.94 | $50.44 | $50.72 | $50.29 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| RUEH | RBC Quant U.S. Equity Leaders (CAD Hedged) ETF | $39.29 | $37.95 | No Data | No Data | No Data | 3.53% | Thursday, December 16, 2021 9:30 AM |
| RUE | RBC Quant U.S. Equity Leaders ETF | $44.70 | $44.06 | No Data | No Data | No Data | 1.45% | Thursday, December 16, 2021 11:56 AM |
| RUSB | RBC Short Term U.S. Corporate Bond ETF | $29.12 | $28.96 | No Data | No Data | No Data | 0.54% | Wednesday, December 1, 2021 8:00 AM |
| RLD | RBC Strategic Global Dividend Leaders ETF | $3.86 | $3.88 | $3.86 | $3.86 | $3.86 | -0.52% | Tuesday, December 21, 2021 8:00 PM |
| RLE | RBC Strategic Global Equity Leaders ETF | $37.17 | $38.00 | $37.87 | $38.14 | $37.17 | -2.20% | Tuesday, December 21, 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 | $17.21 | $16.85 | $16.98 | $17.25 | $16.93 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| RQJ | RBC Target 2022 Corporate Bond Index ETF | $19.58 | $19.60 | No Data | No Data | No Data | -0.10% | Friday, December 17, 2021 9:30 AM |
| RQK | RBC Target 2023 Corporate Bond Index ETF | $19.39 | $19.40 | No Data | No Data | No Data | -0.05% | Tuesday, December 14, 2021 10:43 AM |
| RQL | RBC Target 2024 Corporate Bond Index ETF | $20.93 | $20.94 | No Data | No Data | No Data | -0.05% | Monday, December 13, 2021 2:55 PM |
| RQN | RBC Target 2025 Corporate Bond Index ETF | $21.15 | $21.13 | No Data | No Data | No Data | 0.09% | Thursday, December 16, 2021 10:59 AM |
| RUBH | RBC U.S. Banks Yield (CAD Hedged) Index ETF | $22.52 | $21.89 | $22.52 | $22.52 | $22.52 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| RUBY | RBC U.S. Banks Yield Index ETF | $10.58 | $10.63 | $10.88 | $10.88 | $10.10 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| REAL | Real Matters Inc. | $11.53 | $10.22 | $10.45 | $11.58 | $10.42 | 12.82% | Tuesday, December 21, 2021 4:00 PM |
| RECP | Recipe Unlimited Corporation | $17.38 | $16.95 | $17.32 | $17.49 | $17.18 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| RDL | Redline Communications Group Inc. | $0.79 | $0.79 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:03 PM |
| RET | Reitmans (Canada) Limited | $1.89 | $1.90 | $1.61 | $1.98 | $1.61 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| RFP | Resolute Forest Products Inc. | $12.85 | $12.36 | $12.55 | $12.86 | $12.43 | 3.96% | Tuesday, December 21, 2021 4:00 PM |
| QSR | Restaurant Brands International Inc. | $58.37 | $57.31 | $57.76 | $59.01 | $57.41 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| QSP.UN | Restaurant Brands International Limited Partnership | $75.86 | $73.33 | $75.86 | $75.86 | $75.86 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| RVX | Resverlogix Corp. | $0.60 | $0.64 | $0.60 | $0.63 | $0.60 | -6.25% | Tuesday, December 21, 2021 4:00 PM |
| RPI.UN | Richards Packaging Income Fund | $58.51 | $58.12 | $58.68 | $58.99 | $58.28 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| RCH | Richelieu Hardware Ltd. | $2954.12 | $2869.57 | $2896.69 | $2954.25 | $2896.69 | 2.95% | Tuesday, December 21, 2021 5:15 PM |
| RIB.UN | Ridgewood Canadian Investment Grade Bond Fund | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| REI.UN | RioCan Real Estate Investment Trust | $22.47 | $22.10 | $22.22 | $22.65 | $22.22 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| RBA | Ritchie Bros. Auctioneers Incorporated | $61.01 | $60.08 | $60.70 | $61.16 | $60.21 | 1.55% | Tuesday, December 21, 2021 4:00 PM |
| RME | Rocky Mountain Dealerships Inc. | $224.60 | $218.10 | $220.80 | $224.60 | $220.80 | 2.98% | Tuesday, December 21, 2021 8:00 PM |
| RCI.A | Rogers Communications Inc. | $61.50 | $60.90 | $62.00 | $62.00 | $61.50 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| RSI | Rogers Sugar Inc. | $16.74 | $15.81 | $16.06 | $16.98 | $16.06 | 5.88% | Tuesday, December 21, 2021 4:00 PM |
| ROOT | Roots Corporation | $3.16 | $3.04 | $3.04 | $3.29 | $3.04 | 3.95% | Tuesday, December 21, 2021 4:00 PM |
| ROXG | Roxgold Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RY | Royal Bank of Canada | $101.87 | $100.47 | $100.82 | $102.09 | $100.82 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| MNS | Royal Canadian Mint - Canadian Silver Reserves | $16.87 | $16.75 | $16.87 | $16.87 | $16.87 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| RNX | Royal Nickel Corporation | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 3:31 PM |
| RTG | RTG Mining Inc. | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RMX | Rubicon Minerals Corporation | $0.01 | $0.01 | No Data | No Data | No Data | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| RUS | Russel Metals Inc. | $32.85 | $31.69 | $31.99 | $33.05 | $31.79 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| RIFI | Russell Investments Fixed Income Pool | $20.31 | $20.41 | $20.30 | $20.31 | $20.30 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| RIIN | Russell Investments Global Infrastructure Pool | $19.20 | $18.70 | $19.20 | $19.20 | $19.20 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| RIGU | Russell Investments Global Unconstrained Bond Pool | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RIRA | Russell Investments Real Assets | $19.98 | $19.93 | No Data | No Data | No Data | 0.25% | Friday, December 17, 2021 1:02 PM |
| SBN | S Split Corp. | $6.70 | $6.08 | $6.53 | $6.70 | $6.53 | 10.20% | Tuesday, December 21, 2021 4:00 PM |
| SBB | Sabina Gold & Silver Corp. | $16.84 | $17.36 | $17.24 | $17.24 | $16.84 | -2.97% | Tuesday, December 21, 2021 4:10 PM |
| SFC | Sagicor Financial Company Ltd. | $20.25 | $20.19 | $20.29 | $20.40 | $20.18 | 0.30% | Tuesday, December 21, 2021 3:29 PM |
| SSL | Sandstorm Gold Ltd. | $15.97 | $15.27 | $15.73 | $15.98 | $15.71 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| SAP | Saputo Inc. | $137.42 | $136.38 | $136.76 | $137.63 | $135.87 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| SIS | Savaria Corporation | $60.48 | $60.50 | $60.43 | $61.00 | $60.43 | -0.03% | Tuesday, December 21, 2021 4:30 PM |
| SCY | Scandium International Mining Corp. | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -3.57% | Tuesday, December 21, 2021 4:00 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 | $18.93 | $17.94 | $18.13 | $19.07 | $18.13 | 5.52% | Tuesday, December 21, 2021 4:00 PM |
| SINT | Scotia Strategic International Equity ETF Portfolio | $0.77 | $0.68 | $0.67 | $0.84 | $0.66 | 12.02% | Tuesday, December 21, 2021 4:00 PM |
| SUSA | Scotia Strategic U.S. Equity ETF Portfolio | $103.13 | $101.38 | $102.18 | $103.14 | $101.72 | 1.73% | Tuesday, December 21, 2021 4:10 PM |
| SEA | Seabridge Gold Inc. | $21.29 | $20.81 | $20.97 | $21.42 | $20.71 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| SCU | Second Cup Ltd. (The) | $19.89 | $18.78 | $19.15 | $20.00 | $18.91 | 5.91% | Tuesday, December 21, 2021 4:00 PM |
| SES | Secure Energy Services Inc. | $5.00 | $4.80 | $4.86 | $5.04 | $4.83 | 4.17% | Tuesday, December 21, 2021 4:00 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. | $0.66 | $0.67 | $0.67 | $0.68 | $0.64 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| SEC | Senvest Capital Inc. | $299.00 | $296.50 | $295.00 | $299.00 | $295.00 | 0.84% | Tuesday, December 21, 2021 4:35 PM |
| SBI | Serabi Gold plc | $9.51 | $9.49 | $9.57 | $9.57 | $9.50 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| VII | Seven Generations Energy Ltd. | $9.76 | $9.70 | $9.76 | $9.76 | $9.76 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| SJR.B | Shaw Communications Inc. | $37.61 | $37.41 | $37.50 | $37.74 | $37.34 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| SCL | ShawCor Ltd. | $118.45 | $116.24 | $117.27 | $118.72 | $116.16 | 1.90% | Tuesday, December 21, 2021 4:00 PM |
| S | Sherritt International Corporation | $50.30 | $49.15 | $49.50 | $51.08 | $47.67 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| SHOP | Shopify Inc. | $1370.11 | $1282.88 | $1312.52 | $1371.29 | $1304.71 | 6.80% | Tuesday, December 21, 2021 4:00 PM |
| SIA | Sienna Senior Living Inc. | $14.61 | $14.31 | $14.38 | $14.75 | $14.34 | 2.10% | Tuesday, December 21, 2021 4:00 PM |
| SMT | Sierra Metals Inc. | $1328.62 | $1323.00 | $1344.50 | $1344.50 | $1323.00 | 0.42% | Tuesday, December 21, 2021 4:46 PM |
| SW | Sierra Wireless, Inc. | $21.57 | $21.09 | $21.28 | $21.76 | $21.16 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| SBR | Silver Bear Resources plc | $40.37 | $39.76 | $39.94 | $40.75 | $39.91 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| SVB | Silver Bull Resources, Inc. | $0.38 | $0.38 | $0.38 | $0.39 | $0.37 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| ELEF | Silver Elephant Mining Corp. | $0.28 | $0.26 | $0.27 | $0.28 | $0.26 | 5.77% | Tuesday, December 21, 2021 4:00 PM |
| SVM | Silvercorp Metals Inc. | $3.78 | $3.67 | $3.73 | $3.81 | $3.73 | 3.00% | Tuesday, December 21, 2021 4:00 PM |
| SIL | SilverCrest Metals Inc. | $36.38 | $35.84 | $36.18 | $36.51 | $36.01 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| SRV.UN | SIR Royalty Income Fund | $11.50 | $11.24 | $11.25 | $11.65 | $10.68 | 2.31% | Tuesday, December 21, 2021 4:00 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. | $36.76 | $36.69 | $36.82 | $37.60 | $36.71 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| SRU.UN | SmartCentres Real Estate Investment Trust | $31.48 | $30.77 | $30.99 | $31.62 | $30.99 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| SNC | SNC-Lavalin Group Inc. | $30.60 | $29.64 | $29.93 | $30.74 | $29.93 | 3.24% | Tuesday, December 21, 2021 4:00 PM |
| SOLG | SolGold plc | $24.65 | $24.15 | $24.00 | $25.20 | $24.00 | 2.07% | Tuesday, December 21, 2021 4:35 PM |
| SLR | Solitario Zinc Corp. | $0.67 | $0.67 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:48 PM |
| SOP | SOPerior Fertilizer Corp. | $0.07 | $0.08 | $0.08 | $0.08 | $0.07 | -4.00% | Tuesday, December 21, 2021 3:48 PM |
| SHLE | Source Energy Services Ltd. | $1.62 | $1.65 | $1.69 | $1.70 | $1.62 | -1.82% | Tuesday, December 21, 2021 4:10 PM |
| SGQ | SouthGobi Resources Ltd. | $0.22 | $0.22 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 3:14 PM |
| SPG | Spark Power Group Inc. | $154.47 | $146.32 | $148.20 | $154.89 | $148.07 | 5.57% | Tuesday, December 21, 2021 4:00 PM |
| SEV | Spectra7 Microsystems Inc. | $10.42 | $10.13 | $10.27 | $10.76 | $9.91 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| EDT | Spectral Medical Inc. | $0.25 | $0.26 | $0.26 | $0.26 | $0.25 | -3.85% | Tuesday, December 21, 2021 4:00 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. | $43.91 | $42.65 | $43.46 | $44.67 | $43.39 | 2.95% | Tuesday, December 21, 2021 4:00 PM |
| SII | Sprott Inc. | $43.21 | $42.45 | $42.67 | $43.60 | $42.59 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| CEF | Sprott Physical Gold and Silver Trust | $17.50 | $17.54 | $17.61 | $17.64 | $17.48 | -0.23% | Tuesday, December 21, 2021 4:10 PM |
| PHYS | Sprott Physical Gold Trust | $14.02 | $14.02 | $14.10 | $14.10 | $14.00 | 0.00 | Tuesday, December 21, 2021 4:10 PM |
| SPPP | Sprott Physical Platinum and Palladium Trust | $13.42 | $13.11 | $13.28 | $13.47 | $13.25 | 2.33% | Tuesday, December 21, 2021 4:10 PM |
| PSLV | Sprott Physical Silver Trust | $7.82 | $7.73 | $7.82 | $7.84 | $7.80 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| SRHI | Sprott Resource Holdings Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SSRM | SSR Mining Inc. | $17.44 | $16.96 | $17.14 | $17.56 | $17.03 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| SAU | St. Augustine Gold and Copper Limited | $0.09 | $0.08 | $0.09 | $0.09 | $0.09 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| SZLS | StageZero Life Sciences Ltd. | $0.30 | $0.28 | $0.28 | $0.31 | $0.27 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| STN | Stantec Inc. | $54.52 | $53.58 | $54.24 | $54.53 | $53.60 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| DIAM | Star Diamond Corporation | $0.27 | $0.27 | $0.27 | $0.28 | $0.27 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SAM | Starcore International Mines Ltd. | $527.87 | $537.85 | $539.63 | $543.27 | $522.72 | -1.86% | Tuesday, December 21, 2021 4:00 PM |
| TSGI | Stars Group Inc. (The) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| STLC | Stelco Holdings Inc. | $39.54 | $37.68 | $38.24 | $39.70 | $38.24 | 4.94% | Tuesday, December 21, 2021 4:00 PM |
| SJ | Stella-Jones Inc. | $4.86 | $4.70 | $4.72 | $4.86 | $4.64 | 3.40% | Tuesday, December 21, 2021 4:00 PM |
| STEP | STEP Energy Services Ltd. | $39.25 | $38.14 | $38.63 | $39.60 | $38.63 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| STGO | Steppe Gold Ltd. | $1.16 | $1.16 | $1.16 | $1.16 | $1.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| RAY.A | Stingray Group Inc. | $6.79 | $6.83 | $6.80 | $6.85 | $6.71 | -0.59% | Tuesday, December 21, 2021 4:00 PM |
| SRX | Storm Resources Ltd. | $6.27 | $6.27 | $6.28 | $6.28 | $6.27 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SDY | Strad Inc. | $125.02 | $123.68 | $124.34 | $125.35 | $124.34 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| SOX | Stuart Olson Inc. | $3857.30 | $3732.39 | $3818.57 | $3861.77 | $3760.06 | 3.35% | Tuesday, December 21, 2021 5:15 PM |
| SMC | Sulliden Mining Capital Inc. | $0.15 | $0.15 | $0.16 | $0.17 | $0.15 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| SMU.UN | Summit Industrial Income REIT | $22.79 | $22.50 | $22.61 | $22.85 | $22.61 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| SLF | Sun Life Financial Inc. | $53.65 | $52.90 | $53.03 | $53.78 | $52.95 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| SU | Suncor Energy Inc. | $23.97 | $23.10 | $23.53 | $24.03 | $23.45 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| SOY | SunOpta, Inc. | $8.92 | $8.69 | $8.72 | $8.99 | $8.58 | 2.65% | Tuesday, December 21, 2021 4:00 PM |
| SWH | Sunwah International Limited | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SPB | Superior Plus Corp. | $98.14 | $95.15 | $96.16 | $98.14 | $96.16 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| FIRE | Supreme Cannabis Company, Inc. (The) | $472.00 | $464.00 | $464.00 | $472.00 | $458.00 | 1.72% | Tuesday, December 21, 2021 3:07 PM |
| SXP | Supremex Inc. | $2.46 | $2.42 | $2.39 | $2.59 | $2.36 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| SGY | Surge Energy Inc. | $4.05 | $3.91 | $3.94 | $4.08 | $3.94 | 3.58% | Tuesday, December 21, 2021 4:00 PM |
| INF.UN | Sustainable Infrastructure Dividend Fund | $11.66 | $11.29 | $11.66 | $11.66 | $11.66 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| SWP | Swiss Water Decaffeinated Coffee Inc. | $3.09 | $3.10 | $3.11 | $3.11 | $3.05 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| SSF.UN | Symphony Floating Rate Senior Loan Fund | $7.77 | $7.72 | $7.73 | $7.77 | $7.72 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| SXI | Synex International Inc. | $105.67 | $103.16 | $104.00 | $105.83 | $103.95 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| TAO | TAG Oil Ltd. | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TBL | Taiga Building Products Ltd. | $2.53 | $2.49 | $2.44 | $2.55 | $2.44 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| TLO | Talon Metals Corp. | $0.55 | $0.53 | $0.54 | $0.56 | $0.52 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| TVE | Tamarack Valley Energy Ltd. | $25.54 | $25.42 | $25.45 | $25.54 | $25.39 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| TNX | Tanzanian Gold Corporation | $14.87 | $14.19 | $14.50 | $14.98 | $14.48 | 4.79% | Tuesday, December 21, 2021 1:59 PM |
| TKO | Taseko Mines Limited | $148.00 | $145.00 | $148.00 | $148.00 | $148.00 | 2.07% | Tuesday, December 21, 2021 4:30 PM |
| TRP | TC Energy Corporation | $46.05 | $45.54 | $45.75 | $46.26 | $45.74 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| TGED | TD Active Global Enhanced Dividend ETF | $20.76 | $20.39 | $20.55 | $20.76 | $20.50 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| TGFI | TD Active Global Income ETF | $24.33 | $24.55 | No Data | No Data | No Data | -0.90% | Friday, December 3, 2021 9:30 AM |
| TGRE | TD Active Global Real Estate Equity ETF | $19.03 | $18.87 | $19.00 | $19.04 | $19.00 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| TPRF | TD Active Preferred Share ETF | $11.04 | $10.98 | $11.02 | $11.04 | $10.98 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| TUHY | TD Active U.S. High Yield Bond ETF | $23.95 | $24.04 | No Data | No Data | No Data | -0.37% | Monday, December 20, 2021 12:11 PM |
| TDB | TD Canadian Aggregate Bond Index ETF | $14.97 | $15.00 | $14.99 | $14.99 | $14.97 | -0.20% | Tuesday, December 21, 2021 4:00 PM |
| TTP | TD Canadian Equity Index ETF | $21.94 | $21.41 | $21.70 | $22.10 | $21.70 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| TCLB | TD Canadian Long Term Federal Bond ETF | $25.35 | $25.06 | No Data | No Data | No Data | 1.16% | Friday, December 17, 2021 12:15 PM |
| TEC | TD Global Technology Leaders Index ETF | $30.68 | $29.98 | $30.28 | $30.68 | $30.01 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| TPAY | TD Income Builder ETF | $37.35 | $35.75 | $36.17 | $37.36 | $36.17 | 4.47% | Tuesday, December 21, 2021 4:10 PM |
| THE | TD International Equity CAD Hedged Index ETF | $21.96 | $21.65 | $21.60 | $21.96 | $21.60 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| TPE | TD International Equity Index ETF | $20.69 | $20.57 | $20.69 | $20.69 | $20.69 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| TQCD | TD Q Canadian Dividend ETF | $15.10 | $14.93 | $15.07 | $15.13 | $15.07 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| TQGD | TD Q Global Dividend ETF | $15.82 | $15.65 | $15.81 | $15.82 | $15.81 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| TQGM | TD Q Global Multifactor ETF | $16.29 | $16.16 | $16.29 | $16.29 | $16.29 | 0.80% | Tuesday, December 21, 2021 4:00 PM |
| TILV | TD Q International Low Volatility ETF | $14.95 | $15.46 | No Data | No Data | No Data | -3.30% | Monday, December 6, 2021 10:59 AM |
| TQSM | TD Q U.S. Small-Mid-Cap Equity ETF | $17.77 | $17.57 | $17.77 | $17.77 | $17.77 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| TCSB | TD Select Short Term Corporate Bond Ladder ETF | $15.42 | $15.46 | $15.42 | $15.42 | $15.42 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| THU | TD U.S. Equity CAD Hedged Index ETF | $32.38 | $31.83 | $32.05 | $32.38 | $32.05 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| TPU | TD U.S. Equity Index ETF | $34.35 | $33.79 | $34.13 | $34.35 | $33.90 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| TULB | TD U.S. Long Term Treasury Bond ETF | $26.31 | $26.46 | $26.20 | $26.31 | $26.20 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| XTD | TDb Split Corp. | $5.14 | $5.11 | $5.19 | $5.19 | $5.14 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| TECK.A | Teck Resources Limited | $37.70 | $36.56 | $35.30 | $37.85 | $35.30 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| TCS | TECSYS Inc. | $10.03 | $9.73 | $9.84 | $10.17 | $9.81 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| T | TELUS Corporation | $24.47 | $24.19 | $24.32 | $24.82 | $24.20 | 1.16% | Tuesday, December 21, 2021 4:02 PM |
| TGO | TeraGo Inc. | $5.15 | $5.21 | $5.14 | $5.15 | $5.14 | -1.15% | Tuesday, December 21, 2021 4:00 PM |
| TGZ | Teranga Gold Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TVK | TerraVest Industries Inc. | $27.94 | $28.00 | $27.72 | $27.94 | $27.37 | -0.21% | Tuesday, December 21, 2021 4:00 PM |
| TEV | Tervita Corporation | $7.47 | $7.00 | $7.06 | $7.50 | $6.93 | 6.71% | Tuesday, December 21, 2021 8:00 PM |
| TFII | TFI International Inc. | $105.37 | $102.88 | $103.97 | $105.37 | $102.62 | 2.42% | Tuesday, December 21, 2021 4:00 PM |
| TH | Theratechnologies Inc. | $3.43 | $3.18 | $3.25 | $3.45 | $3.21 | 7.86% | Tuesday, December 21, 2021 4:00 PM |
| TRI | Thomson Reuters Corporation | $115.38 | $114.62 | $115.46 | $115.46 | $114.36 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| TWM | Tidewater Midstream and Infrastructure Ltd. | $13.50 | $14.30 | $14.02 | $14.04 | $13.47 | -5.59% | Tuesday, December 21, 2021 4:10 PM |
| TF | Timbercreek Financial Corp. | $9.65 | $9.55 | $9.56 | $9.68 | $9.54 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| TMD | Titan Medical Inc. | $0.98 | $0.98 | $0.98 | $0.99 | $0.96 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TI | Titan Mining Corporation | $0.58 | $0.54 | $0.60 | $0.60 | $0.58 | 7.41% | Tuesday, December 21, 2021 4:00 PM |
| TMR | TMAC Resources Inc. | $0.12 | $0.12 | $0.11 | $0.12 | $0.11 | 0.00 | Tuesday, December 21, 2021 1:14 PM |
| X | TMX Group Limited | $22.63 | $22.15 | $22.61 | $22.84 | $22.22 | 2.17% | Tuesday, December 21, 2021 4:00 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. | $146.22 | $138.80 | $139.60 | $146.49 | $138.86 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| TIH | Toromont Industries Ltd. | $112.18 | $111.44 | $111.75 | $113.04 | $110.93 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| TD | Toronto-Dominion Bank (The) | $73.36 | $72.61 | $73.43 | $73.47 | $73.00 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| TS.B | Torstar Corporation | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TEI | Toscana Energy Income Corporation | $7.10 | $7.11 | $7.09 | $7.21 | $7.05 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| TOT | Total Energy Services Inc. | $5.70 | $5.30 | $5.33 | $5.74 | $5.33 | 7.55% | Tuesday, December 21, 2021 4:00 PM |
| TXP | Touchstone Exploration Inc. | $92.10 | $101.50 | $104.00 | $107.00 | $89.35 | -9.26% | Tuesday, December 21, 2021 5:16 PM |
| TOU | Tourmaline Oil Corp. | $41.38 | $40.34 | $40.97 | $41.39 | $40.50 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| TA | TransAlta Corporation | $51.74 | $49.69 | $50.79 | $52.30 | $50.48 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| RNW | TransAlta Renewables Inc. | $8.24 | $7.80 | $7.88 | $8.37 | $7.83 | 5.64% | Tuesday, December 21, 2021 4:00 PM |
| TRZ | Transat A.T. Inc. | $4.08 | $3.81 | $3.84 | $4.08 | $3.84 | 7.09% | Tuesday, December 21, 2021 4:00 PM |
| TNP | TransAtlantic Petroleum Ltd. | $7.55 | $7.59 | $7.65 | $7.75 | $7.51 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| TCL.A | Transcontinental Inc. | $19.78 | $19.42 | $19.54 | $19.99 | $19.34 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| TGL | TransGlobe Energy Corporation | $210.00 | $198.00 | $208.00 | $210.00 | $202.00 | 6.06% | Tuesday, December 21, 2021 5:06 PM |
| TML | Treasury Metals Inc. | $0.71 | $0.69 | $0.71 | $0.72 | $0.69 | 2.90% | Tuesday, December 21, 2021 4:00 PM |
| TSL | Tree Island Steel Ltd. | $57.00 | $63.50 | $63.79 | $63.80 | $57.00 | -10.24% | Tuesday, December 21, 2021 5:07 PM |
| TV | Trevali Mining Corporation | $9.26 | $9.04 | $9.12 | $9.32 | $9.06 | 2.43% | Tuesday, December 21, 2021 4:00 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. | $2.68 | $2.52 | $2.55 | $2.71 | $2.55 | 6.35% | Tuesday, December 21, 2021 4:00 PM |
| TCN | Tricon Capital Group Inc. | $14.37 | $14.16 | $14.33 | $14.50 | $14.31 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| TRIL | Trillium Therapeutics Inc. | $50.00 | $50.00 | No Data | No Data | No Data | 0.00 | Tuesday, April 30, 2019 4:00 PM |
| TRL | Trilogy International Partners Inc. | $1.97 | $1.84 | $1.86 | $1.97 | $1.86 | 7.07% | Tuesday, December 21, 2021 4:00 PM |
| TMQ | Trilogy Metals Inc. | $1.58 | $1.54 | $1.55 | $1.58 | $1.49 | 2.60% | Tuesday, December 21, 2021 4:00 PM |
| TSU | Trisura Group Ltd. | $46.04 | $45.36 | $45.78 | $46.90 | $45.72 | 1.50% | Tuesday, December 21, 2021 4:00 PM |
| TLG | Troilus Gold Corp. | $0.72 | $0.72 | $0.72 | $0.72 | $0.71 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| TNT.UN | True North Commercial Real Estate Investment Trust | $7.25 | $7.17 | $7.19 | $7.32 | $7.17 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| TC | Tucows Inc. | $2.66 | $2.63 | $2.68 | $2.80 | $2.66 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| TRQ | Turquoise Hill Resources Ltd. | $15.83 | $14.81 | $15.00 | $15.84 | $14.97 | 6.92% | Tuesday, December 21, 2021 4:00 PM |
| TVA.B | TVA Group Inc. | $2.81 | $2.85 | $2.87 | $2.87 | $2.81 | -1.40% | Tuesday, December 21, 2021 4:00 PM |
| TWC | TWC Enterprises Limited | $17.00 | $17.00 | $17.15 | $17.15 | $17.00 | 0.00 | Tuesday, December 21, 2021 4:00 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 | $0.37 | $0.36 | $0.36 | $0.37 | $0.36 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| UNS | Uni-Select Inc. | $23.90 | $23.37 | $23.03 | $23.96 | $22.88 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| UNI | Unisync Corp. | $3.36 | $3.36 | $3.36 | $3.38 | $3.36 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| UNC | United Corporations Limited | $108.86 | $108.86 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 2:46 PM |
| URE | Ur-Energy Inc. | $107.65 | $105.39 | $106.88 | $107.68 | $106.88 | 2.14% | Tuesday, December 21, 2021 4:10 PM |
| U | Uranium Participation Corporation | $145.84 | $137.25 | $139.03 | $146.10 | $137.89 | 6.26% | Tuesday, December 21, 2021 4:00 PM |
| URB | Urbana Corporation | $3.59 | $3.59 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 10:23 AM |
| UR | UrtheCast Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FTU | US Financial 15 Split Corp. | $0.46 | $0.45 | $0.48 | $0.52 | $0.44 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| VLE | Valeura Energy Inc. | $1272.50 | $1275.00 | $1272.50 | $1272.50 | $1272.50 | -0.20% | Tuesday, December 21, 2021 4:30 PM |
| VEQT | Vanguard All-Equity ETF Portfolio | $37.03 | $36.45 | $36.69 | $37.04 | $36.68 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| VBAL | Vanguard Balanced ETF Portfolio | $31.00 | $30.76 | $30.87 | $31.00 | $30.83 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| VAB | Vanguard Canadian Aggregate Bond Index ETF | $25.84 | $25.87 | $25.82 | $25.84 | $25.76 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| VCB | Vanguard Canadian Corporate Bond Index ETF | $25.58 | $25.64 | $25.54 | $25.58 | $25.54 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| VGV | Vanguard Canadian Government Bond Index ETF | $25.69 | $25.70 | No Data | No Data | No Data | -0.04% | Monday, December 20, 2021 3:18 PM |
| VLB | Vanguard Canadian Long-Term Bond Index ETF | $27.33 | $27.36 | $27.16 | $27.33 | $27.16 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| VSB | Vanguard Canadian Short-Term Bond Index ETF | $23.73 | $23.76 | $23.74 | $23.74 | $23.72 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| VSC | Vanguard Canadian Short-Term Corporate Bond Index ETF | $24.31 | $24.32 | $24.30 | $24.32 | $24.30 | -0.04% | Tuesday, December 21, 2021 4:00 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 | $29.35 | $29.23 | $29.29 | $29.35 | $29.25 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| VCIP | Vanguard Conservative Income ETF Portfolio | $28.03 | $28.03 | $28.02 | $28.03 | $28.01 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| VCN | Vanguard FTSE Canada All Cap Index ETF | $42.42 | $41.65 | $41.99 | $42.48 | $41.99 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| VCE | Vanguard FTSE Canada Index ETF | $45.66 | $44.93 | $45.02 | $45.76 | $45.02 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| VRE | Vanguard FTSE Canadian Capped REIT Index ETF | $18.72 | $18.33 | $18.45 | $19.09 | $18.40 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| VDY | Vanguard FTSE Canadian High Dividend Yield Index ETF | $42.38 | $41.88 | $42.10 | $42.53 | $42.10 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| VIU | Vanguard FTSE Developed All Cap ex North America Index ETF | $32.76 | $32.50 | $32.63 | $32.81 | $32.61 | 0.80% | Tuesday, December 21, 2021 4:00 PM |
| VI | Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-Hedged) | $34.20 | $33.87 | $34.07 | $34.20 | $34.07 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| VDU | Vanguard FTSE Developed All Cap Ex U.S. Index ETF | $41.05 | $40.64 | $40.80 | $41.07 | $40.80 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| VEF | Vanguard FTSE Developed All Cap Ex U.S. Index ETF (CAD-hedged) | $49.15 | $48.63 | $48.87 | $49.16 | $48.87 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| VA | Vanguard FTSE Developed Asia Pacific All Cap Index ETF | $38.25 | $37.98 | $38.25 | $38.25 | $38.25 | 0.71% | Tuesday, December 21, 2021 4:00 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 | $33.50 | $33.15 | $33.29 | $33.50 | $33.25 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| VEH | Vanguard FTSE Developed Europe All Cap Index ETF (CAD-hedged) | $1.49 | $1.46 | $1.49 | $1.49 | $1.49 | 2.05% | Tuesday, December 21, 2021 8:01 AM |
| VIDY | Vanguard FTSE Developed ex North America High Dividend Yield Index ETF | $26.56 | $26.31 | $26.49 | $26.64 | $26.49 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| VEE | Vanguard FTSE Emerging Markets All Cap Index ETF | $38.07 | $37.50 | $37.82 | $38.07 | $37.72 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| VXC | Vanguard FTSE Global All Cap ex Canada Index ETF | $52.11 | $51.37 | $51.77 | $52.11 | $51.60 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| VGAB | Vanguard Global Aggregate Bond Index ETF (CAD-hedged) | $25.12 | $25.20 | $25.15 | $25.15 | $25.09 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| VBG | Vanguard Global ex-U.S. Aggregate Bond Index ETF (CAD-hedged) | $27.38 | $27.51 | $27.24 | $27.39 | $27.24 | -0.47% | Tuesday, December 21, 2021 4:00 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 | $133.20 | $134.00 | $134.80 | $134.80 | $132.80 | -0.60% | Tuesday, December 21, 2021 4:35 PM |
| VMO | Vanguard Global Momentum Factor ETF | $13.65 | $13.69 | $13.73 | $13.73 | $13.61 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| VVL | Vanguard Global Value Factor ETF | $41.13 | $40.22 | $40.65 | $41.13 | $40.65 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| VGRO | Vanguard Growth ETF Portfolio | $32.66 | $32.27 | $32.42 | $32.67 | $32.40 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| VFV | Vanguard S&P 500 Index ETF | $106.75 | $105.10 | $105.90 | $106.78 | $105.36 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| VSP | Vanguard S&P 500 Index ETF (CAD-hedged) | $77.91 | $76.54 | $77.18 | $77.91 | $76.80 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| VBU | Vanguard U.S. Aggregate Bond Index ETF (CAD-hedged) | $25.75 | $25.80 | $25.79 | $25.79 | $25.71 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| VGG | Vanguard U.S. Dividend Appreciation Index ETF | $73.56 | $72.90 | $73.51 | $73.59 | $73.01 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| VGH | Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) | $163.61 | $163.61 | $0.00 | $0.00 | $0.00 | 0.00 | Friday, December 17, 2021 10:00 AM |
| VUN | Vanguard U.S. Total Market Index ETF | $83.06 | $81.58 | $81.81 | $83.07 | $81.81 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| VUS | Vanguard U.S. Total Market Index ETF (CAD-hedged) | $86.57 | $84.94 | $85.77 | $86.57 | $85.47 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| VCM | Vecima Networks Inc. | $14.30 | $14.30 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 11:08 AM |
| VLN | Velan Inc. | $7.85 | $7.72 | $7.62 | $7.90 | $7.50 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| NPK | Verde Agritech Plc | $81.59 | $80.11 | $80.76 | $82.28 | $80.76 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| VET | Vermilion Energy Inc. | $11.71 | $10.87 | $11.12 | $11.73 | $11.09 | 7.73% | Tuesday, December 21, 2021 4:00 PM |
| VB | VersaBank | $221.69 | $215.40 | $217.56 | $221.73 | $217.56 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| VGCX | Victoria Gold Corp. | $14.22 | $14.18 | $14.09 | $14.48 | $14.09 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| VMD | Viemed Healthcare, Inc. | $5.60 | $5.42 | $5.47 | $5.62 | $5.45 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| VFF | Village Farms International, Inc. | $6.32 | $6.02 | $6.00 | $6.34 | $6.00 | 4.98% | Tuesday, December 21, 2021 4:00 PM |
| VGZ | Vista Gold Corp. | $0.68 | $0.66 | $0.65 | $0.68 | $0.65 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| VIVO | VIVO Cannabis Inc. | $19.81 | $19.82 | $19.78 | $19.85 | $19.15 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| WJX | Wajax Corporation | $23.10 | $22.97 | $23.10 | $23.48 | $23.09 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| WFC | Wall Financial Corporation | $47.81 | $46.84 | $47.59 | $48.14 | $47.34 | 2.07% | Tuesday, December 21, 2021 4:01 PM |
| WM | Wallbridge Mining Company Limited | $160.03 | $160.59 | $161.62 | $162.49 | $159.00 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| WCN | Waste Connections, Inc. | $129.12 | $128.54 | $129.27 | $129.51 | $128.00 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| WBR | Waterloo Brewing Ltd. | $5.80 | $5.82 | $5.78 | $5.83 | $5.78 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| WELL | WELL Health Technologies Corp. | $82.64 | $80.29 | $81.20 | $83.37 | $80.84 | 2.93% | Tuesday, December 21, 2021 4:02 PM |
| WDO | Wesdome Gold Mines Ltd. | $10.87 | $10.77 | $10.86 | $10.95 | $10.71 | 0.93% | Tuesday, December 21, 2021 4:00 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 | $1.41 | $1.37 | $1.38 | $1.43 | $1.36 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| WRG | Western Energy Services Corp. | $0.28 | $0.27 | $0.27 | $0.29 | $0.27 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| WEF | Western Forest Products Inc. | $1.99 | $1.95 | $1.95 | $2.00 | $1.94 | 2.05% | Tuesday, December 21, 2021 4:00 PM |
| WRX | Western Resources Corp. | $0.18 | $0.17 | $0.17 | $0.18 | $0.17 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| WPRT | Westport Fuel Systems Inc. | $2.44 | $2.22 | $2.30 | $2.46 | $2.29 | 9.91% | Tuesday, December 21, 2021 4:00 PM |
| WTE | Westshore Terminals Investment Corporation | $5.47 | $5.25 | $5.47 | $5.47 | $5.47 | 4.19% | Tuesday, December 21, 2021 4:30 PM |
| WPM | Wheaton Precious Metals Corp. | $41.53 | $41.07 | $41.41 | $41.84 | $41.14 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| WCP | Whitecap Resources Inc. | $7.11 | $6.86 | $7.00 | $7.11 | $6.92 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| WILD | WildBrain Ltd. | $3.04 | $2.96 | $3.02 | $3.06 | $2.90 | 2.70% | Tuesday, December 21, 2021 4:00 PM |
| WLLW | Willow Biosciences Inc. | $0.41 | $0.42 | $0.42 | $0.42 | $0.41 | -1.20% | Tuesday, December 21, 2021 4:00 PM |
| WCM.A | Wilmington Capital Management Inc. | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| WPK | Winpak Ltd. | $36.79 | $36.62 | $36.75 | $37.07 | $36.59 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| WFS | World Financial Split Corp. | $2.72 | $2.72 | No Data | No Data | No Data | 0.00 | Monday, December 20, 2021 1:36 PM |
| WIR.U | WPT Industrial Real Estate Investment Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WSP | WSP Global Inc. | $687.50 | $687.50 | $665.00 | $704.00 | $665.00 | 0.00 | Tuesday, December 21, 2021 4:48 PM |
| XAM | Xanadu Mines Ltd. | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20.00% | Tuesday, December 21, 2021 4:00 PM |
| XTG | Xtra-Gold Resources Corp. | $0.96 | $0.96 | No Data | No Data | No Data | 0.00 | Friday, December 17, 2021 11:05 AM |
| YRI | Yamana Gold Inc. | $5.20 | $5.20 | $5.25 | $5.25 | $5.16 | 0.00 | Tuesday, December 21, 2021 4:00 PM |
| YGR | Yangarra Resources Ltd. | $1.40 | $1.31 | $1.32 | $1.43 | $1.29 | 6.87% | Tuesday, December 21, 2021 4:00 PM |
| Y | Yellow Pages Limited | $641.67 | $634.95 | $640.03 | $644.85 | $635.23 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| YRB | Yorbeau Resources Inc. | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14.29% | Tuesday, December 21, 2021 4:00 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