TMX TSX | TSXV - Daily Record · 2017. 2. 14. · XIU iShares S&P/TSX60 Un $22.55 20,000 $451,000...
Transcript of TMX TSX | TSXV - Daily Record · 2017. 2. 14. · XIU iShares S&P/TSX60 Un $22.55 20,000 $451,000...
-
Daily Record
September 10, 2014
Alpha Daily Summary
# Unchanged # Decliners # Advancers Decliners Vol Advancers Vol # Symbols traded
Trades Value Volume Unchanged Vol
62,129,059 $863,351,421 226,599 1,873 17,921,013 39,861,469 616 1,031 226 4,346,577
YTD Volume
12,356,420,467
YTD Value
$149,278,591,401
YTD Trades
39,387,671
52-Week New High/Low
53 / 58
Alpha IntraSpread™ Daily Summary
SDL™-DarkAvgTrade Size Dark-Dark Avg Trade SizeIntraSpread™ TradesIntraSpread™ ValueIntraSpread™ Volume# Symbols Traded
205 515,560 $14,215,777 1,022 559 195
Most Actively Traded TSX Stocks on Alpha
High Close Trades Value Volume Stock NameSymbol Low
YRI Yamana Gold Inc. 790,115 $6,347,011 2,539 $8.01 $8.09 $7.96
SU Suncor Energy Inc. 783,902 $33,808,440 5,498 $43.18 $43.52 $42.84
XIU iShares S&P/TSX60 Un 782,710 $17,647,783 459 $22.54 $22.62 $22.48
TFI.DB.A TransForce 5.65% Deb 751,000 $936,995 46 $125.00 $125.00 $123.97
MFC Manulife Financial 615,104 $13,551,851 2,575 $21.99 $22.13 $21.97
BTO B2Gold Corp. J 604,500 $1,455,402 850 $2.37 $2.43 $2.36
ATH Athabasca Oil Corp J 594,800 $4,053,359 2,669 $6.84 $6.95 $6.72
CNQ Canadian Natural Res 581,800 $25,829,158 4,497 $44.67 $44.77 $44.03
ABX Barrick Gold Corp 549,705 $10,095,361 3,199 $18.31 $18.67 $18.23
DGC Detour Gold Corp J 539,530 $5,730,674 3,844 $10.49 $10.90 $10.48
OGC OceanaGold Corp. 522,103 $1,325,123 1,468 $2.55 $2.59 $2.51
ECA EnCana Corporation 520,600 $12,988,790 3,150 $24.97 $25.34 $24.75
CS Capstone Mining J 467,400 $1,198,284 1,376 $2.52 $2.62 $2.52
WEF Western Forest Prod 456,600 $1,111,897 727 $2.45 $2.47 $2.38
BNK Bankers Petroleum J 450,400 $2,563,241 2,095 $5.69 $5.77 $5.60
G Goldcorp Inc. 443,208 $12,261,009 2,969 $27.60 $28.09 $27.47
SGY Surge Energy Inc. J 441,250 $3,459,286 2,107 $7.77 $8.01 $7.77
TBE Twin Butte Energy J 423,200 $750,595 388 $1.76 $1.79 $1.76
TCK.B Teck Res Cl B SV 407,060 $9,534,415 2,942 $23.41 $23.90 $23.30
SVC Sandvine Corp J 402,800 $1,230,332 903 $3.08 $3.12 $3.00
-
Most Actively Traded TSXV Stocks on Alpha
High Close Trades Value Volume Stock NameSymbol Low
VSI VendTek Sys 478,000 $14,370 20 $0.03 $0.05 $0.02
LOY Loyalist Grp 472,000 $237,575 43 $0.51 $0.52 $0.50
MMV Mnrl Mountai 398,000 $17,005 23 $0.05 $0.05 $0.04
KEK Keek Inc. 282,000 $37,473 47 $0.14 $0.15 $0.12
BBI Blackbird Eg 222,500 $81,233 28 $0.37 $0.38 $0.36
CYP Cypress Dev 216,000 $7,760 11 $0.04 $0.04 $0.04
PTA PetroAmer Oi 212,500 $75,833 36 $0.36 $0.37 $0.35
PHM Patient Home 207,500 $92,098 65 $0.43 $0.46 $0.43
CCB Cda Carbon I 204,500 $50,908 37 $0.26 $0.26 $0.24
SSV Sthn Svr Exp 187,000 $1,870 6 $0.01 $0.01 $0.01
FCU Fission Uran 183,600 $204,044 151 $1.13 $1.13 $1.09
NOV NOVX21 Inc. 164,500 $15,053 9 $0.10 $0.10 $0.09
GMA Geomega Res 162,000 $44,303 107 $0.26 $0.32 $0.26
VMI Vega Mng Inc 154,000 $4,920 8 $0.04 $0.04 $0.03
LMR Lomiko Mtls 137,000 $10,465 8 $0.08 $0.08 $0.08
TME Temex Res 133,000 $8,335 10 $0.07 $0.07 $0.06
WER Wstar Res Co 120,000 $4,200 9 $0.04 $0.04 $0.04
CYD Cayden Res 114,600 $385,544 108 $3.36 $3.39 $3.33
SOI Sirios Res 103,000 $8,960 7 $0.09 $0.09 $0.09
MVN Madalena Egy 101,500 $48,185 58 $0.48 $0.48 $0.47
Most Actively Traded TSX Stocks on Alpha IntraSpread™
Trades ValueVolumeStock NameSymbol
ECA EnCana Corporation 20,600 $512,998 73
LRE Long Run Expl Ltd. J 20,000 $99,020 5
MFC Manulife Financial 19,100 $421,049 25
SU Suncor Energy Inc. 17,100 $736,412 26
SLF Sun Life Fin Inc. 16,600 $686,483 31
CVE Cenovus Energy Inc. 15,200 $506,213 26
HSE Husky Energy Inc. 14,000 $450,114 21
TLM Talisman Energy Inc. 13,600 $146,166 11
CNR Cdn Nat'l Railway 13,100 $1,048,837 34
YRI Yamana Gold Inc. 12,200 $98,110 20
CNQ Canadian Natural Res 11,300 $501,830 31
DWI DragonWave Inc. 10,300 $15,062 5
G Goldcorp Inc. 9,200 $255,444 16
IFC Intact Fin Corp. 8,900 $645,238 9
ABX Barrick Gold Corp 8,500 $156,034 11
SLW Silver Wheaton Corp. 8,200 $212,085 9
TD T.D. Bank 8,100 $465,852 18
TRP TransCan Corporation 8,100 $486,991 19
AEM Agnico Eagle Mines 7,300 $271,378 8
PWT Penn West Petroleum 7,100 $55,557 8
-
Most Actively Traded TSXV Stocks on Alpha IntraSpread™
Trades ValueVolumeStock NameSymbol
MVN Madalena Egy 1,500 $705 1
-
Top 10 Insider Buys by Volume
Net Buys - Volume Insider Sells - Volume Insider Buys - VolumeSymbol
SOI 28,000 0 28,000
T 21,600 0 21,600
MBA 18,000 0 18,000
JE 16,200 0 16,200
MG 10,300 0 10,300
TDC 9,000 0 9,000
ENT 7,400 0 7,400
TRI 6,400 0 6,400
PPY 6,300 0 6,300
SII 5,400 0 5,400
Top 10 Insider Buys by Value
Net Buys - Value Insider Sells - Value Insider Buys - Value Symbol
MG $1,262,331 $0 $1,262,331
T $855,867 $0 $855,867
TRI $265,820 $0 $265,820
BEI.UN $146,388 $0 $146,388
CTC.A $136,310 $0 $136,310
JE $103,049 $0 $103,049
PPY $81,299 $0 $81,299
GWO $42,100 $0 $42,100
IT $23,658 $0 $23,658
SAP $19,643 $0 $19,643
Top 10 Insider Sells by Volume
Insider Sells - Volume Insider Buys - Volume Symbol Net Sells - Volume
ODN 0 30,000 30,000
TRL 0 22,500 22,500
PGS 0 20,000 20,000
BAM.A 0 16,800 16,800
PPX 0 9,000 9,000
TV 0 6,500 6,500
MUX 0 4,500 4,500
PWF 0 3,100 3,100
CGT 0 3,000 3,000
BCE 300 2,800 2,500
Top 10 Insider Sells by Value
Net Sells - Value Insider Sells - Value Insider Buys - Value Symbol
BAM.A $0.00 $867,677.00 $867,677.00
BCE $14,790.00 $138,194.00 $123,404.00
TD $0.00 $132,337.00 $132,337.00
BNS $0.00 $122,905.00 $122,905.00
PWF $0.00 $110,214.00 $110,214.00
FFH $0.00 $50,143.00 $50,143.00
MDF $0.00 $42,108.00 $42,108.00
CNQ $0.00 $40,203.00 $40,203.00
MRE $0.00 $33,586.00 $33,586.00
ODN $0.00 $18,000.00 $18,000.00
-
Block Trade Statistics
1,355,800
$21,433,821 26
61 Number of Block Trades:
Number of Issues Traded:
Block Volume:
Block Value:
10 Largest Block Trades by Volume
Stock Name Price Value Volume Symbol
CFN $7.60 $1,263,120 166,200 Carfinco Financial
EFN $14.45 $1,445,000 100,000 Element Fin Corp. J
ZLB $23.66 $1,566,292 66,200 BMO Volatlty Cad Un
HOU $4.24 $212,000 50,000 Horizon CrdeOil BlUn
K $4.07 $195,360 48,000 Kinross Gold Corp.
HOU $4.24 $183,168 43,200 Horizon CrdeOil BlUn
XIU $22.55 $902,000 40,000 iShares S&P/TSX60 Un
XIU $22.55 $881,705 39,100 iShares S&P/TSX60 Un
HOD $4.38 $138,846 31,700 Horizon CrdeOil BrUn
HOU $4.23 $128,592 30,400 Horizon CrdeOil BlUn
10 Largest Block Trades by Value
Stock Name Price Value Volume Symbol
ZLB $23.66 $1,566,292 66,200 BMO Volatlty Cad Un
EFN $14.45 $1,445,000 100,000 Element Fin Corp. J
CFN $7.60 $1,263,120 166,200 Carfinco Financial
XIU $22.55 $902,000 40,000 iShares S&P/TSX60 Un
XIU $22.55 $881,705 39,100 iShares S&P/TSX60 Un
RUS $36.20 $789,160 21,800 Russel Metals Inc.
PSK $36.20 $724,000 20,000 PrairieSky Royalty
XIU $22.55 $541,200 24,000 iShares S&P/TSX60 Un
XIU $22.56 $451,200 20,000 iShares S&P/TSX60 Un
XIU $22.55 $451,000 20,000 iShares S&P/TSX60 Un
New Symbols Trading on Alpha
Symbol Stock Name Effective Trade Date Listing Market
MPG September 10, 2014 Mapan Egy TSXV
-
Alpha Trade Details by Symbol
TSX Listed Symbols
Stock Name Volume Value Trades Last Sale High Symbol LowClose
AAA Allana Potash Corp J 56,500 $17,738 12 $0.32 $0.31 $0.31 $0.31
AAB Aberdeen Int'l. J 0 $0 0 $0.00 $0.00 $0.17 $0.00
AAR.UN Pure Industrial Un 160,800 $729,448 436 $4.58 $4.51 $4.53 $4.53
AAV Advantage Oil & Gas 91,700 $572,840 547 $6.32 $6.18 $6.31 $6.31
AAV.DB.H Advantage Oil 5% Db 0 $0 0 $0.00 $0.00 $101.61 $0.00
ABK.A Allbanc Split A Cap 0 $0 0 $0.00 $0.00 $57.07 $0.00
ABK.PR.C Allbanc Split Pr C 0 $0 0 $0.00 $0.00 $31.75 $0.00
ABT Absolute Software J 2,000 $14,081 17 $7.05 $7.04 $7.04 $7.04
ABX Barrick Gold Corp 549,705 $10,095,361 3,199 $18.67 $18.23 $18.31 $18.31
AC.A Air Canada Cl A VV 14,200 $123,468 98 $8.82 $8.49 $8.76 $8.76
AC.B Air Canada Cl B 398,000 $3,458,553 1,655 $8.81 $8.48 $8.78 $8.78
ACC Amica Mature Lfstyle 15,500 $113,034 59 $7.41 $7.21 $7.39 $7.39
ACD Accord Financial 0 $0 0 $0.00 $0.00 $9.19 $0.00
ACO.X ATCO Ltd. Cl I NV 23,500 $1,084,273 213 $46.37 $45.93 $45.95 $45.95
ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $0.00 $46.16 $0.00
ACQ AutoCanada Inc. 16,500 $1,113,948 150 $68.35 $66.90 $67.57 $67.57
ACR.UN Agellan Commercl Un 2,600 $24,669 9 $9.53 $9.47 $9.51 $9.51
ACZ.UN Americn CoreSecDivUn 100 $901 1 $9.01 $9.01 $9.01 $9.01
AD Alaris Royalty Corp. 2,800 $91,882 28 $32.99 $32.67 $32.83 $32.83
ADC.UN Cdn Advantg Conv Un 1,000 $8,980 1 $8.98 $8.98 $8.98 $8.98
ADN Acadian Timber Corp. 1,949 $27,249 15 $14.03 $13.92 $13.93 $13.93
ADV Alderon Iron Ore J 66,000 $66,817 127 $1.03 $1.00 $1.00 $1.00
ADW.A Andrew Peller A NV 300 $4,497 1 $14.99 $14.99 $14.99 $14.99
ADW.B Andrew Peller Ltd. B 0 $0 0 $0.00 $0.00 $19.45 $0.00
AEI Arsenal Energy Inc J 1,000 $9,186 5 $9.32 $9.08 $9.14 $9.14
AEM Agnico Eagle Mines 114,400 $4,258,706 959 $37.78 $36.69 $37.27 $37.27
AET.DB Argent Engy 6% Deb J 21,000 $17,070 20 $81.99 $80.91 $80.91 $80.91
AET.DB.A Argent Engy 6.5 Db J 6,000 $4,862 6 $81.36 $80.71 $80.81 $80.81
AET.UN Argent Energy Un J 47,300 $99,584 132 $2.20 $2.06 $2.08 $2.08
AEU.UN ACTIVEnergy Incm Un 1,500 $13,757 4 $9.23 $9.11 $9.23 $9.23
AEZ AEterna Zentaris Inc 100 $146 1 $1.46 $1.46 $1.46 $1.46
AF AlarmForce Ind J 400 $4,600 1 $11.50 $11.50 $11.50 $11.50
AFN Ag Growth Int'l Inc. 1,900 $85,547 17 $45.47 $44.90 $45.47 $45.47
AFN.DB.A Ag Growth Intl5.25Db 2,000 $2,130 2 $106.51 $106.51 $106.51 $106.51
AGF.B AGF Management B NV 20,200 $247,838 168 $12.31 $12.22 $12.30 $12.30
AGI Alamos Gold Inc. J 106,400 $999,149 859 $9.67 $9.26 $9.46 $9.46
AGI.WT Alamos Gold Inc Wt J 0 $0 0 $0.00 $0.00 $0.94 $0.00
AGT Alliance Grain Trade 29,600 $828,590 225 $28.57 $27.51 $28.12 $28.12
AGU Agrium Inc. 48,200 $4,806,326 455 $100.87 $99.16 $99.80 $99.80
AHF Aston Hill Fin J 0 $0 0 $0.00 $0.00 $1.27 $0.00
AHF.DB Aston Hill Fin Deb J 18,000 $18,452 3 $102.52 $102.51 $102.52 $102.52
AHY.UN Advntg Cdn HiYld Bnd 4,400 $39,606 4 $9.05 $8.97 $8.97 $8.97
AI Atrium Mtg Invest 1,900 $22,069 10 $11.65 $11.60 $11.61 $11.61
AI.DB Atrium Mtg Inv5.25Db 1,000 $1,000 1 $100.01 $100.01 $100.01 $100.01
AI.DB.A Atrium Mtg Inv6.25Db 1,000 $1,025 1 $102.51 $102.51 $102.51 $102.51
AIF Altus Group Limited 6,600 $136,722 62 $20.78 $20.56 $20.66 $20.66
AIF.DB.A Altus Group 6.75% Db 5,000 $10,361 5 $207.82 $207.02 $207.02 $207.02
AIM Aimia Inc. 76,600 $1,308,714 493 $17.21 $16.90 $17.09 $17.09
AIM.PR.A Aimia Inc. Ser 1 Pr 0 $0 0 $0.00 $0.00 $25.76 $0.00
AIM.PR.C Aimia Inc. Ser 3 Pr 1,000 $26,678 3 $26.71 $26.67 $26.71 $26.71
AJX AgJunction Inc. 6,500 $4,425 8 $0.70 $0.66 $0.66 $0.66
AKG Asanko Gold Inc. J 21,100 $50,894 108 $2.48 $2.33 $2.40 $2.40
AKT.A Akita Drill Cl A NV 200 $3,156 2 $15.79 $15.77 $15.79 $15.79
AKT.B Akita Drilling Cl B 0 $0 0 $0.00 $0.00 $16.50 $0.00
ALA AltaGas Ltd. 47,000 $2,401,438 408 $51.56 $50.89 $51.16 $51.16
ALA.PR.A AltaGas Ltd Sr A Pr 200 $5,074 1 $25.37 $25.37 $25.37 $25.37
ALA.PR.E AltaGas Ltd Sr E Pr 1,900 $49,836 8 $26.27 $26.18 $26.27 $26.27
ALA.PR.G AltaGas Ltd Sr G Pr 1,100 $28,272 3 $25.72 $25.70 $25.70 $25.70
ALA.PR.U AltaGas Ltd C Pr USF 0 $0 0 $0.00 $0.00 $25.88 $0.00
ALB Allbanc Splt 2 Cap A 0 $0 0 $0.00 $0.00 $21.00 $0.00
ALB.PR.B Allbanc Splt 2 Pr B 0 $0 0 $0.00 $0.00 $22.16 $0.00
ALC Algoma Central Corp 0 $0 0 $0.00 $0.00 $16.57 $0.00
ALC.DB Algoma Central 6% Db 0 $0 0 $0.00 $0.00 $113.63 $0.00
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
ALS Altius Minerals Corp 12,100 $164,100 70 $13.75 $13.42 $13.47 $13.47
AM Automodular Corp 500 $1,110 2 $2.22 $2.22 $2.22 $2.22
AMF Amorfix Life J 0 $0 0 $0.00 $0.00 $0.29 $0.00
AMM Almaden Minerals 750 $1,237 3 $1.65 $1.65 $1.65 $1.65
ANS Ainsworth Lumber Co 182,500 $499,050 588 $2.76 $2.70 $2.72 $2.72
ANV Allied Nevada Gold J 48,575 $174,650 237 $3.70 $3.55 $3.61 $3.61
ANX Anaconda Mining J 0 $0 0 $0.00 $0.00 $0.07 $0.00
AOG.UN Aston Hill Advntg Un 0 $0 0 $0.00 $0.00 $5.29 $0.00
AOI Africa Oil Corp. J 96,100 $615,468 772 $6.45 $6.34 $6.40 $6.40
AP.UN Allied Prop. REIT Un 23,846 $838,154 217 $35.46 $35.00 $35.14 $35.14
APS Aptose Biosciences 4,500 $2,220 2 $0.50 $0.49 $0.49 $0.49
APY Anglo Pacific Ord 0 $0 0 $0.00 $0.00 $0.00 $0.00
AQA Aquila Resources J 0 $0 0 $0.00 $0.00 $0.14 $0.00
AQN Algonquin Pwr & Util 74,800 $655,743 504 $8.80 $8.75 $8.77 $8.77
AQN.PR.A Algonquin Pwr A Pr 2,100 $50,024 5 $23.86 $23.70 $23.84 $23.84
AQN.PR.D Algonquin Pwr D Pr 900 $22,658 3 $25.30 $25.16 $25.30 $25.30
AR Argonaut Gold Inc. J 138,500 $545,452 915 $4.05 $3.88 $3.91 $3.91
ARE Aecon Group Inc. 39,300 $624,988 333 $16.00 $15.65 $15.90 $15.90
ARE.DB Aecon Group 7% Deb 0 $0 0 $0.00 $0.00 $100.25 $0.00
ARE.DB.A Aecon Group 6.25% Db 0 $0 0 $0.00 $0.00 $106.00 $0.00
ARE.DB.B Aecon Group 5.5% Deb 0 $0 0 $0.00 $0.00 $111.50 $0.00
ARF Armtec Infrstcture 500 $325 1 $0.65 $0.65 $0.65 $0.65
ARF.DB Armtec Infras 6.5 Db 0 $0 0 $0.00 $0.00 $36.99 $0.00
ARG Amerigo Resources J 4,000 $1,770 2 $0.45 $0.44 $0.44 $0.44
ARL Africo Resources J 0 $0 0 $0.00 $0.00 $0.41 $0.00
ARX ARC Resources Ltd. 97,500 $2,960,316 732 $30.62 $30.10 $30.42 $30.42
ASR Alacer Gold Corp. J 163,600 $369,622 727 $2.33 $2.23 $2.25 $2.25
ATA ATS Automation Tool 3,400 $44,928 29 $13.28 $13.13 $13.23 $13.23
ATD.A Alimentation Cl A MV 700 $25,517 6 $36.57 $36.25 $36.57 $36.57
ATD.B Alimentation Cl B SV 175,203 $6,251,539 1,483 $35.97 $35.39 $35.96 $35.96
ATH Athabasca Oil Corp J 594,800 $4,053,359 2,669 $6.95 $6.72 $6.84 $6.84
ATL Atlatsa Res Corp. J 0 $0 0 $0.00 $0.00 $0.51 $0.00
ATN Atna Resources J 7,500 $863 5 $0.12 $0.12 $0.12 $0.12
ATP Atlantic Power 29,800 $127,767 146 $4.35 $4.21 $4.34 $4.34
ATP.DB Atlantic Pwr 6.5 Deb 3,000 $3,003 3 $100.16 $100.04 $100.04 $100.04
ATP.DB.A Atlantic Pwr 6.25 Db 50,000 $46,979 39 $94.29 $93.78 $93.91 $93.91
ATP.DB.B Atlantic Pwr 5.6% Db 56,000 $48,508 15 $87.46 $86.40 $86.69 $86.69
ATP.DB.D Atlantic Pwr 6% Db D 5,000 $4,184 5 $83.87 $83.51 $83.51 $83.51
ATP.DB.U Atlantic Pwr5.75USDb 16,000 $13,174 4 $83.01 $82.11 $82.42 $82.42
AUE Aureus Mining Inc. J 0 $0 0 $0.00 $0.00 $0.41 $0.00
AUF.UN Artemis US CapApprUn 0 $0 0 $0.00 $0.00 $11.89 $0.00
AUI.UN Australia BncIncm Un 1,200 $14,382 2 $12.01 $11.86 $11.86 $11.86
AUM Golden Minerals J 0 $0 0 $0.00 $0.00 $0.79 $0.00
AUP Aurinia Pharma Inc J 2,200 $8,984 10 $4.18 $3.98 $4.15 $4.15
AUQ AuRico Gold Inc. 69,100 $296,456 367 $4.46 $4.20 $4.20 $4.20
AUZ.UN Australia BancSec Un 0 $0 0 $0.00 $0.00 $9.68 $0.00
AV.UN Aston Hill AdvVIP Un 1,600 $18,402 5 $11.55 $11.49 $11.55 $11.55
AVK Avnel Gold Mining J 0 $0 0 $0.00 $0.00 $0.15 $0.00
AVL Avalon Rare Metals J 1,500 $665 2 $0.45 $0.44 $0.44 $0.44
AVO Avigilon Corporation 25,800 $491,121 219 $19.21 $18.53 $19.16 $19.16
AVP Avcorp Industries 0 $0 0 $0.00 $0.00 $0.09 $0.00
AW.UN A&W Revenue Rylty Un 5,800 $143,822 19 $24.94 $24.57 $24.89 $24.89
AX.DB.F Artis REIT F Deb 0 $0 0 $0.00 $0.00 $108.01 $0.00
AX.DB.U Artis REIT G US Deb 39,000 $40,630 4 $104.19 $104.18 $104.18 $104.18
AX.PR.A Artis REIT Ser A Pr 0 $0 0 $0.00 $0.00 $25.07 $0.00
AX.PR.E Artis REIT Ser E Pr 800 $17,246 2 $21.56 $21.55 $21.55 $21.55
AX.PR.G Artis REIT Ser G Pr 500 $11,090 1 $22.18 $22.18 $22.18 $22.18
AX.PR.U Artis REIT Pr C US 1,300 $30,813 2 $23.71 $23.70 $23.70 $23.70
AX.UN Artis REIT Un 76,300 $1,209,219 606 $15.97 $15.76 $15.77 $15.77
AXF 1stAsst Cda Brbl Un 0 $0 0 $0.00 $0.00 $9.65 $0.00
AXF.A 1stAsst Cda Brbl Adv 0 $0 0 $0.00 $0.00 $9.89 $0.00
AXL Anderson Energy Ltd. 1,000 $295 2 $0.30 $0.30 $0.30 $0.30
AXL.DB Anderson Engy 7.5%Db 9,000 $8,011 2 $89.01 $88.99 $88.99 $88.99
AXL.DB.B Anderson Engy 7.25Db 231,000 $195,172 13 $84.50 $84.01 $84.01 $84.01
AXR Alexco Resource J 1,500 $1,455 3 $0.97 $0.97 $0.97 $0.97
AXX AXIA NetMedia Corp J 10,400 $25,919 42 $2.56 $2.45 $2.45 $2.45
AXY Alterra Power Corp J 1,000 $320 2 $0.32 $0.32 $0.32 $0.32
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
AYA Amaya Gaming Group J 182,358 $6,236,643 1,181 $35.05 $32.99 $34.60 $34.60
AYA.DB.A Amaya Gaming 7.5Db J 0 $0 0 $0.00 $0.00 $103.01 $0.00
AYA.WT Amaya Gaming 12 Wt J 0 $0 0 $0.00 $0.00 $28.39 $0.00
AYA.WT.A Amaya Gaming 13 Wt J 0 $0 0 $0.00 $0.00 $16.55 $0.00
AYZ TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.A TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.B TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.C TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.D TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.DB TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.DB.A TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.DB.B TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.E TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.F TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.G TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.H TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.I TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.IR TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.J TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.K TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.L TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.N TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.O TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.P TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.A TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.B TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.C TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.D TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.M TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.N TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.O TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.P TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.PR.Q TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.Q TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.R TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.S TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.T TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.U TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.V TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.W TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.WT TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.X TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.Y TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AYZ.Z TSX TEST SYMBOL 0 $0 0 $0.00 $0.00 $0.00 $0.00
AZC Augusta Resource J 1,100 $4,183 9 $3.83 $3.76 $3.76 $3.76
AZP.PR.A Atlantic Pwr Eq Pr 1 2,500 $38,500 1 $15.40 $15.40 $15.40 $15.40
AZP.PR.B Atlantic Pwr Eq Pr 2 600 $9,996 1 $16.66 $16.66 $16.66 $16.66
BA Bell Aliant Inc. 200,250 $6,193,869 1,281 $30.98 $30.87 $30.97 $30.97
BAA Banro Corporation J 8,500 $2,320 7 $0.28 $0.27 $0.28 $0.28
BAB.UN Build America Bnd Un 0 $0 0 $0.00 $0.00 $24.90 $0.00
BAD Badger Daylighting 5,200 $151,168 43 $29.33 $28.26 $29.28 $29.28
BAF.PR.A Bell AliantPf Eq PrA 4,900 $115,707 21 $23.68 $23.50 $23.60 $23.60
BAF.PR.C Bell AliantPf Eq PrC 0 $0 0 $0.00 $0.00 $25.68 $0.00
BAF.PR.E Bell AliantPr Eq PrE 300 $7,476 2 $24.92 $24.92 $24.92 $24.92
BAM.A Brookfld Asset A LV 79,500 $4,106,890 738 $51.96 $51.46 $51.59 $51.59
BAM.PF.A Brookfld Asset Pr 32 4,600 $117,469 27 $25.61 $25.51 $25.61 $25.61
BAM.PF.B Brookfld Asset Pr 34 3,600 $91,288 12 $25.42 $25.28 $25.33 $25.33
BAM.PF.C Brookfld Asset Pr 36 200 $4,388 2 $21.94 $21.94 $21.94 $21.94
BAM.PF.D Brookfld Asset Pr 37 100 $2,221 1 $22.21 $22.21 $22.21 $22.21
BAM.PF.E Brookfld Asset Pr 38 1,000 $25,060 1 $25.06 $25.06 $25.06 $25.06
BAM.PF.F Brookfld Asset Pr 40 700 $17,913 4 $25.68 $25.56 $25.65 $25.65
BAM.PR.B Brookfld Asset Pr 2 400 $6,904 3 $17.29 $17.25 $17.29 $17.29
BAM.PR.C Brookfld Asset Pr 4 1,100 $18,994 7 $17.28 $17.25 $17.25 $17.25
BAM.PR.E Brookfld Asset Pr 8 0 $0 0 $0.00 $0.00 $24.67 $0.00
BAM.PR.G Brookfld Asset Pr 9 0 $0 0 $0.00 $0.00 $22.89 $0.00
BAM.PR.K Brookfld Asset Pr 13 500 $8,615 2 $17.23 $17.23 $17.23 $17.23
BAM.PR.L Brookfld Asset Pr 14 0 $0 0 $0.00 $0.00 $0.00 $0.00
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
BAM.PR.M Brookfld Asset Pr 17 1,200 $25,959 8 $21.73 $21.57 $21.57 $21.57
BAM.PR.N Brookfld Asset Pr 18 1,600 $34,622 7 $21.74 $21.61 $21.74 $21.74
BAM.PR.P Brookfld Asset Pr 22 300 $7,629 3 $25.43 $25.43 $25.43 $25.43
BAM.PR.R Brookfld Asset Pr 24 800 $20,554 6 $25.83 $25.62 $25.62 $25.62
BAM.PR.T Brookfld Asset Pr 26 1,000 $25,349 9 $25.39 $25.25 $25.38 $25.38
BAM.PR.X Brookfld Asset Pr 28 1,800 $40,700 7 $22.69 $22.52 $22.66 $22.66
BAM.PR.Z Brookfld Asset Pr 30 2,000 $51,689 10 $25.90 $25.80 $25.80 $25.80
BAN Bannerman Res Ord J 0 $0 0 $0.00 $0.00 $0.08 $0.00
BAR Balmoral Resources J 64,900 $92,574 131 $1.50 $1.36 $1.48 $1.48
BB BlackBerry Limited 386,800 $4,339,032 1,291 $11.29 $11.16 $11.23 $11.23
BB.DB.U BlackBerry 6% Deb US 0 $0 0 $0.00 $0.00 $112.01 $0.00
BBD.A Bombardier Cl A MV 6,600 $24,539 18 $3.74 $3.71 $3.72 $3.72
BBD.B Bombardier Cl B SV 138,659 $509,202 331 $3.68 $3.65 $3.68 $3.68
BBD.PR.B Bombardier Ser 2 Pr 100 $1,265 1 $12.65 $12.65 $12.65 $12.65
BBD.PR.C Bombardier 6.25% Pr 100 $2,192 1 $21.92 $21.92 $21.92 $21.92
BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $0.00 $12.98 $0.00
BBL.A Brampton Brick A SV 0 $0 0 $0.00 $0.00 $5.85 $0.00
BBO Big Bank Big Oil Cap 708 $8,578 5 $12.13 $12.08 $12.13 $12.13
BBO.PR.A Big Bank Big Oil Pr 0 $0 0 $0.00 $0.00 $10.39 $0.00
BCB Cott Corporation 10,300 $85,999 93 $8.40 $8.30 $8.30 $8.30
BCE BCE Inc. 384,407 $18,967,859 2,971 $49.41 $49.24 $49.34 $49.34
BCE.PR.A BCE Inc. Pr Ser AA 300 $6,428 2 $21.44 $21.40 $21.44 $21.44
BCE.PR.B BCE Inc. Pr Ser AB 600 $13,543 3 $22.72 $22.45 $22.64 $22.64
BCE.PR.C BCE Inc. Pr Ser AC 0 $0 0 $0.00 $0.00 $21.22 $0.00
BCE.PR.D BCE Inc. Pr Ser AD 500 $11,355 1 $22.71 $22.71 $22.71 $22.71
BCE.PR.E BCE Inc. Pr Ser AE 0 $0 0 $0.00 $0.00 $22.48 $0.00
BCE.PR.F BCE Inc. Pr Ser AF 300 $6,627 1 $22.09 $22.09 $22.09 $22.09
BCE.PR.G BCE Inc. Pr Ser AG 300 $6,770 2 $22.60 $22.50 $22.60 $22.60
BCE.PR.H BCE Inc. Pr Ser AH 0 $0 0 $0.00 $0.00 $22.02 $0.00
BCE.PR.I BCE Inc. Pr Ser AI 1,200 $27,251 5 $22.77 $22.64 $22.70 $22.70
BCE.PR.J BCE Inc. Pr Ser AJ 0 $0 0 $0.00 $0.00 $22.67 $0.00
BCE.PR.K BCE Inc. Pr Ser AK 2,600 $57,648 7 $22.22 $22.10 $22.20 $22.20
BCE.PR.R BCE Inc. Pr Ser R 2,100 $46,462 8 $22.16 $22.00 $22.14 $22.14
BCE.PR.S BCE Inc. Pr Ser S 0 $0 0 $0.00 $0.00 $22.45 $0.00
BCE.PR.T BCE Inc. Pr Ser T 600 $12,909 4 $21.57 $21.38 $21.57 $21.57
BCE.PR.Y BCE Inc. Pr Series Y 300 $6,840 1 $22.80 $22.80 $22.80 $22.80
BCE.PR.Z BCE Inc. Pr Series Z 422 $9,458 5 $22.44 $22.39 $22.43 $22.43
BCI New Look Eyewear J 400 $8,848 1 $22.12 $22.12 $22.12 $22.12
BDI Black Diamond Group 4,480 $128,592 36 $28.79 $28.61 $28.68 $28.68
BDT Bird Construction 6,200 $91,368 37 $14.88 $14.65 $14.83 $14.83
BEI.UN Boardwalk REIT Un 11,980 $835,177 119 $70.07 $69.46 $69.74 $69.74
BEK.B Becker Milk Cl B NV 0 $0 0 $0.00 $0.00 $18.01 $0.00
BEP.UN Brookfield Renew Un 10,500 $330,514 77 $31.58 $31.27 $31.52 $31.52
BEZ Besra Gold Inc. 500 $15 1 $0.00 $0.00 $0.03 $0.00
BGI.UN Brkfld GlbInfras Sec 2,300 $26,033 11 $11.45 $11.24 $11.25 $11.25
BHY.UN Brookfield HiYldStgy 0 $0 0 $0.00 $0.00 $9.80 $0.00
BI.UN Bloom IncmGro Cdn Un 900 $8,397 2 $9.33 $9.33 $9.33 $9.33
BIG.D Big 8 Split Cl D Cap 0 $0 0 $0.00 $0.00 $13.10 $0.00
BIG.PR.D Big 8 Split Inc Pr D 0 $0 0 $0.00 $0.00 $10.59 $0.00
BIN Progressive Waste 12,400 $356,745 112 $28.93 $28.63 $28.72 $28.72
BIP.UN Brookfield Infras Un 2,700 $122,910 19 $45.86 $45.33 $45.46 $45.46
BIR Birchcliff Energy 64,300 $804,189 488 $12.80 $12.37 $12.48 $12.48
BIR.PR.A Birchcliff Engy Pr A 0 $0 0 $0.00 $0.00 $26.94 $0.00
BIR.PR.C Birchcliff Engy Pr C 100 $2,598 1 $25.98 $25.98 $25.98 $25.98
BK Cdn Banc Corp Cl 'A' 2,600 $36,313 11 $14.13 $13.92 $13.99 $13.99
BK.PR.A Cdn Banc Corp. Pr 0 $0 0 $0.00 $0.00 $10.39 $0.00
BK.RT Canadian Banc Rt 1,000 $20 1 $0.02 $0.02 $0.02 $0.02
BKI Black Iron Inc. J 1,000 $120 1 $0.12 $0.12 $0.12 $0.12
BKL PwrShr SrLoan(C Hdg) 2,700 $54,552 6 $20.22 $20.19 $20.21 $20.21
BKP C.A. Bancorp Inc. J 0 $0 0 $0.00 $0.00 $3.84 $0.00
BKX BNK Petroleum Inc. J 27,000 $30,751 50 $1.15 $1.10 $1.14 $1.14
BLB.UN Bloom Select Incm Un 0 $0 0 $0.00 $0.00 $10.73 $0.00
BLD Ballard Power Sys 13,900 $51,844 56 $3.78 $3.71 $3.74 $3.74
BLU BELLUS Health Inc. 300 $468 1 $1.56 $1.56 $1.56 $1.56
BLX Boralex Inc. Cl A 3,900 $51,157 36 $13.18 $13.02 $13.10 $13.10
BLX.DB Boralex Inc 6.75% Db 100,000 $114,758 7 $114.89 $114.64 $114.64 $114.64
BMO Bank of Montreal 244,800 $20,631,054 1,906 $84.59 $84.00 $84.29 $84.29
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
BMO.PR.J Bk of Mon Pr Ser 13 100 $2,577 1 $25.77 $25.77 $25.77 $25.77
BMO.PR.K Bk of Mon Pr Ser 14 0 $0 0 $0.00 $0.00 $25.93 $0.00
BMO.PR.L Bk of Mon Pr Ser 15 0 $0 0 $0.00 $0.00 $26.32 $0.00
BMO.PR.M Bk of Mon Pr Ser 16 1,600 $40,621 5 $25.42 $25.30 $25.39 $25.39
BMO.PR.P Bk of Mon Pr Ser 23 300 $7,682 3 $25.63 $25.57 $25.57 $25.57
BMO.PR.Q Bk of Mon Pr Ser 25 1,200 $29,737 5 $24.79 $24.74 $24.77 $24.77
BMO.PR.R Bk of Mon Pr Ser 17 400 $10,198 2 $25.50 $25.48 $25.48 $25.48
BMO.PR.S Bk of Mon Pr Ser 27 1,200 $30,473 4 $25.41 $25.38 $25.38 $25.38
BMO.PR.T Bk of Mon Pr Ser 29 2,900 $73,272 5 $25.30 $25.25 $25.27 $25.27
BMO.PR.W Bk of Mon Pr Ser 31 8,500 $213,209 12 $25.10 $25.07 $25.07 $25.07
BNC Bioniche Life 179,500 $40,385 33 $0.23 $0.22 $0.23 $0.23
BNE Bonterra Energy Corp 19,100 $1,207,111 113 $63.45 $62.56 $63.13 $63.13
BNG Bengal Energy Ltd. J 5,500 $2,535 2 $0.47 $0.46 $0.47 $0.47
BNK Bankers Petroleum J 450,400 $2,563,241 2,095 $5.77 $5.60 $5.69 $5.69
BNP Bonavista Energy 109,800 $1,493,553 710 $13.73 $13.52 $13.58 $13.58
BNS Bank of Nova Scotia 281,137 $20,348,160 2,315 $72.49 $72.10 $72.36 $72.36
BNS.PR.A Bank of N S Sr 19 Pr 0 $0 0 $0.00 $0.00 $25.73 $0.00
BNS.PR.B Bank of N S Sr 21 Pr 100 $2,550 1 $25.50 $25.50 $25.50 $25.50
BNS.PR.C Bank of N S Sr 23 Pr 0 $0 0 $0.00 $0.00 $25.64 $0.00
BNS.PR.L Bank of N S Sr 14 Pr 700 $18,025 1 $25.75 $25.75 $25.75 $25.75
BNS.PR.M Bank of N S Sr 15 Pr 1,400 $36,098 2 $25.82 $25.77 $25.77 $25.77
BNS.PR.N Bank of N S Sr 16 Pr 200 $5,204 2 $26.02 $26.02 $26.02 $26.02
BNS.PR.O Bank of N S Sr 17 Pr 900 $23,724 2 $26.40 $26.31 $26.40 $26.40
BNS.PR.P Bank of N S Sr 18 Pr 0 $0 0 $0.00 $0.00 $25.47 $0.00
BNS.PR.Q Bank of N S Sr 20 Pr 500 $12,803 3 $25.61 $25.59 $25.59 $25.59
BNS.PR.R Bank of N S Sr 22 Pr 700 $18,101 2 $25.86 $25.85 $25.86 $25.86
BNS.PR.Y Bank of N S Sr 30 Pr 2,500 $59,921 7 $24.07 $23.94 $24.07 $24.07
BNS.PR.Z Bank of N S Sr 32 Pr 2,000 $48,978 10 $24.54 $24.45 $24.51 $24.51
BOS Airboss of America J 900 $9,297 7 $10.39 $10.24 $10.24 $10.24
BOX.UN Brookfld Cda Office 2,200 $61,804 17 $28.46 $27.85 $27.85 $27.85
BOY Boyuan Constr J 0 $0 0 $0.00 $0.00 $0.67 $0.00
BOY.DB.A Boyuan Constr 10% Db 0 $0 0 $0.00 $0.00 $74.99 $0.00
BPF.UN Boston Pizza Fnd Un 1,200 $25,088 5 $20.91 $20.89 $20.91 $20.91
BPO.PR.H Brookfld Office Pr H 600 $15,408 6 $25.74 $25.64 $25.74 $25.74
BPO.PR.J Brookfld Office Pr J 400 $10,133 2 $25.35 $25.28 $25.35 $25.35
BPO.PR.K Brookfld Office Pr K 0 $0 0 $0.00 $0.00 $25.75 $0.00
BPO.PR.L Brookfld Office Pr L 5,900 $149,946 4 $25.42 $25.40 $25.40 $25.40
BPO.PR.N Brookfld Office Pr N 1,100 $28,504 5 $25.97 $25.88 $25.97 $25.97
BPO.PR.P Brookfld Office Pr P 800 $20,610 3 $25.82 $25.75 $25.75 $25.75
BPO.PR.R Brookfld Office Pr R 700 $18,088 2 $25.84 $25.84 $25.84 $25.84
BPO.PR.T Brookfld Office Pr T 1,800 $45,396 7 $25.26 $25.16 $25.26 $25.26
BPO.PR.U Brookfld Off US Pr G 600 $15,246 1 $25.41 $25.41 $25.41 $25.41
BPO.PR.W Brookfld Office Pr W 0 $0 0 $0.00 $0.00 $14.29 $0.00
BPO.PR.X Brookfld Office Pr V 0 $0 0 $0.00 $0.00 $13.30 $0.00
BPO.PR.Y Brookfld Office Pr Y 0 $0 0 $0.00 $0.00 $14.58 $0.00
BPS.PR.A Brookfld Ppty Pr 2 0 $0 0 $0.00 $0.00 $24.96 $0.00
BPS.PR.B Brookfld Ppty Pr 3 0 $0 0 $0.00 $0.00 $25.02 $0.00
BPS.PR.C Brookfld Ppty Pr 4 300 $7,470 1 $24.90 $24.90 $24.90 $24.90
BPS.PR.U Brookfld Pty Pr 1 US 0 $0 0 $0.00 $0.00 $24.92 $0.00
BPY.UN Brookfld Ppty LP Un 19,600 $457,190 178 $23.58 $23.21 $23.28 $23.28
BQE BioteQ Environmntl J 0 $0 0 $0.00 $0.00 $0.04 $0.00
BR Big Rock Brewery Inc 200 $3,162 2 $15.81 $15.81 $15.81 $15.81
BRB Brick Brewing J 0 $0 0 $0.00 $0.00 $1.25 $0.00
BRE Brookfield Rl Est RV 0 $0 0 $0.00 $0.00 $13.86 $0.00
BRF.PR.A Brookfld Renew Pr 1 100 $2,411 1 $24.11 $24.11 $24.11 $24.11
BRF.PR.C Brookfld Renew Pr 3 900 $21,701 2 $24.13 $24.11 $24.13 $24.13
BRF.PR.E Brookfld Renew Pr 5 800 $17,118 5 $21.43 $21.37 $21.41 $21.41
BRF.PR.F Brookfld Renew Pr 6 200 $4,280 1 $21.40 $21.40 $21.40 $21.40
BRP Brookfield Residentl 300 $6,656 3 $22.28 $22.09 $22.19 $22.19
BRY Bri-Chem Corp. 0 $0 0 $0.00 $0.00 $1.73 $0.00
BSC BNS Split Corp. II A 0 $0 0 $0.00 $0.00 $21.82 $0.00
BSC.PR.B BNS Split II Pr 1 0 $0 0 $0.00 $0.00 $0.00 $0.00
BSD.PR.A Brookfield Sndvst Pr 0 $0 0 $0.00 $0.00 $10.04 $0.00
BSD.UN Brookfld Sndvest Cap 0 $0 0 $0.00 $0.00 $3.11 $0.00
BSE.UN Brookfld Snd Eqty Un 0 $0 0 $0.00 $0.00 $5.36 $0.00
BSO.UN Brookfld Selct Oppor 1,700 $15,946 3 $9.43 $9.34 $9.34 $9.34
BSX Belo Sun Mining J 2,000 $430 4 $0.22 $0.22 $0.22 $0.22
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
BTB.DB.C BTB REIT 8% C Deb 0 $0 0 $0.00 $0.00 $103.99 $0.00
BTB.DB.D BTB REIT 7.25% D Deb 0 $0 0 $0.00 $0.00 $103.49 $0.00
BTB.DB.E BTB REIT 6.9% E Deb 0 $0 0 $0.00 $0.00 $102.01 $0.00
BTB.UN BTB REIT Un 28,400 $139,007 71 $4.94 $4.83 $4.94 $4.94
BTE Baytex Energy Corp. 55,328 $2,505,354 496 $45.59 $45.11 $45.41 $45.41
BTO B2Gold Corp. J 604,500 $1,455,402 850 $2.43 $2.36 $2.37 $2.37
BU Burcon NutraSc. J 0 $0 0 $0.00 $0.00 $3.76 $0.00
BUA.UN Bloom US Incm&Gro Un 0 $0 0 $0.00 $0.00 $9.88 $0.00
BUF Buffalo Coal Corp. 0 $0 0 $0.00 $0.00 $0.12 $0.00
BUI Buhler Industries 0 $0 0 $0.00 $0.00 $5.71 $0.00
BX BIOX Corporation J 0 $0 0 $0.00 $0.00 $0.61 $0.00
BXE Bellatrix Expl Ltd. 196,400 $1,496,117 1,201 $7.69 $7.53 $7.69 $7.69
BXF 1stAst 1-5GvtStBndUn 100 $1,011 1 $10.11 $10.11 $10.11 $10.11
BXF.A 1stAst 1-5GvtStBndAd 0 $0 0 $0.00 $0.00 $0.00 $0.00
BXS.DB.A Barclays Bank NtI-10 0 $0 0 $0.00 $0.00 $0.00 $0.00
BXS.DB.B Barclays Bank NtI-26 0 $0 0 $0.00 $0.00 $0.00 $0.00
BXS.DB.C Barclays Bank NtI-28 0 $0 0 $0.00 $0.00 $0.00 $0.00
BYD.DB Boyd Grp Fnd 5.75Deb 10,000 $18,219 1 $182.19 $182.19 $182.19 $182.19
BYD.UN Boyd Group Fnd Tr Un 12,200 $518,113 45 $42.65 $42.29 $42.41 $42.41
BYL Baylin Tech Inc. J 1,800 $6,440 2 $3.60 $3.56 $3.56 $3.56
CAE CAE Inc. 106,700 $1,446,681 719 $13.62 $13.52 $13.52 $13.52
CAG.UN Coxe Glbl AgriBus Un 3,500 $30,382 5 $8.80 $8.67 $8.80 $8.80
CAH.UN Cdn HighYld Focus Un 300 $3,324 1 $11.08 $11.08 $11.08 $11.08
CAL Caledonia Mining 2,500 $2,680 2 $1.08 $1.07 $1.08 $1.08
CAM Canam Group Inc. 20,600 $218,933 150 $10.72 $10.58 $10.64 $10.64
CAM.DB Canam Group 6.25% Db 6,000 $6,360 2 $106.00 $106.00 $106.00 $106.00
CAR.UN Cdn Apartment Tr Un 69,200 $1,673,831 410 $24.27 $23.95 $24.27 $24.27
CAS Cascades Inc. 25,300 $149,852 172 $6.03 $5.88 $5.88 $5.88
CAX Candax Energy Inc. 0 $0 0 $0.00 $0.00 $0.02 $0.00
CAZ Caza Oil & Gas, J 500 $178 1 $0.36 $0.36 $0.36 $0.36
CBD iShares IncmCore Un 200 $4,298 1 $21.49 $21.49 $21.49 $21.49
CBD.A iShares IncmCore Adv 0 $0 0 $0.00 $0.00 $21.48 $0.00
CBF CanBanc 8IncmCorp Eq 1,900 $21,467 6 $11.45 $11.26 $11.36 $11.36
CBH iShre 1-10CorpBnd Un 1,100 $21,796 3 $19.82 $19.81 $19.81 $19.81
CBH.A iShre 1-10CorpBnd Ad 0 $0 0 $0.00 $0.00 $19.85 $0.00
CBL Callidus Cap Corp 400 $9,197 3 $23.00 $22.99 $22.99 $22.99
CBN iShares GrowCore Un 0 $0 0 $0.00 $0.00 $18.79 $0.00
CBN.A iShares GrowCore Adv 0 $0 0 $0.00 $0.00 $18.67 $0.00
CBO iShre 1-5 CorpBnd Un 11,000 $215,484 15 $19.59 $19.58 $19.59 $19.59
CBO.A iShre 1-5CorpBnd Ad 200 $3,908 1 $19.54 $19.54 $19.54 $19.54
CBQ iShares BRIC Indx Un 5,500 $145,453 15 $26.60 $26.37 $26.54 $26.54
CBQ.A iShares BRIC Adv Un 0 $0 0 $0.00 $0.00 $26.82 $0.00
CBR iShare BrdCommdty Un 1,700 $34,507 5 $20.35 $20.20 $20.21 $20.21
CBR.A iShare BrdCommdty Ad 0 $0 0 $0.00 $0.00 $20.21 $0.00
CBU 1st Asset CanBanc A 0 $0 0 $0.00 $0.00 $35.15 $0.00
CBU.PR.A 1st Asset CanBanc Pr 0 $0 0 $0.00 $0.00 $11.77 $0.00
CCA Cogeco Cable Inc SV 4,200 $257,109 38 $61.86 $60.96 $61.18 $61.18
CCI.UN Cdn Convert Plus Un 2,400 $18,473 6 $7.82 $7.68 $7.68 $7.68
CCL.A CCL Industries Cl A 0 $0 0 $0.00 $0.00 $117.75 $0.00
CCL.B CCL Industries Cl B 5,065 $574,087 51 $113.81 $112.72 $112.88 $112.88
CCM Canarc Resource J 0 $0 0 $0.00 $0.00 $0.08 $0.00
CCO Cameco Corporation 134,330 $2,769,123 1,069 $20.70 $20.42 $20.66 $20.66
CCS.PR.C Co-operators Sr C Pr 0 $0 0 $0.00 $0.00 $24.23 $0.00
CCT Catamaran Corp. 35,300 $1,863,210 331 $53.38 $52.48 $52.65 $52.65
CCV CounterPath Corp. J 0 $0 0 $0.00 $0.00 $1.19 $0.00
CCZ CriticalControl J 7,000 $2,970 3 $0.45 $0.42 $0.45 $0.45
CDD.UN Core Cdn Dividend Un 0 $0 0 $0.00 $0.00 $7.42 $0.00
CDG Candente Gold Corp J 3,000 $90 1 $0.03 $0.03 $0.03 $0.03
CDH Corridor Resources 8,800 $15,796 13 $1.86 $1.75 $1.80 $1.80
CDI CanElson Drilling 39,200 $268,153 206 $6.97 $6.65 $6.97 $6.97
CDM.WT Coeur Mining, Inc Wt 0 $0 0 $0.00 $0.00 $2.10 $0.00
CDU Cardero Resource J 0 $0 0 $0.00 $0.00 $0.06 $0.00
CDV COM DEV Int'l Ltd. 5,400 $20,231 36 $3.76 $3.71 $3.75 $3.75
CDZ iShr CdnDivAristo Un 6,100 $165,203 34 $27.13 $27.05 $27.08 $27.08
CDZ.A iShare CdnDivAristAd 0 $0 0 $0.00 $0.00 $27.21 $0.00
CEE Centamin plc. Ord 4,200 $4,705 4 $1.13 $1.12 $1.13 $1.13
CEF.A Central Fund Cl A NV 7,300 $106,067 62 $14.61 $14.48 $14.51 $14.51
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
CEF.U Central Fund A NV US 0 $0 0 $0.00 $0.00 $14.01 $0.00
CET Cathedral Engy Serv 3,800 $17,060 27 $4.53 $4.40 $4.50 $4.50
CEU Cdn Energy Serv&Tech 42,100 $438,332 381 $10.48 $10.32 $10.39 $10.39
CEW iShares EqWeight Un 100 $1,069 1 $10.69 $10.69 $10.69 $10.69
CEW.A iShares EqWeight Adv 4,200 $35,677 2 $8.50 $8.49 $8.50 $8.50
CEZ Calmena Energy Serv 10,000 $300 1 $0.03 $0.03 $0.03 $0.03
CF Canaccord Genuity 17,400 $212,312 126 $12.26 $12.10 $12.20 $12.20
CF.PR.A Canaccord Gen A Pr 1,200 $25,905 4 $21.77 $21.42 $21.45 $21.45
CF.PR.C Canaccord Gen C Pr 1,400 $32,706 5 $23.39 $23.34 $23.39 $23.39
CFB Chieftain Metals J 0 $0 0 $0.00 $0.00 $0.24 $0.00
CFF Conifex Timber Inc. 0 $0 0 $0.00 $0.00 $8.08 $0.00
CFN Carfinco Financial 173,400 $1,317,928 57 $7.68 $7.48 $7.64 $7.64
CFP Canfor Corporation 10,400 $266,984 90 $25.82 $25.45 $25.82 $25.82
CFW Calfrac Well Serv 39,800 $750,332 260 $19.10 $18.53 $18.97 $18.97
CFX Canfor Pulp Products 7,300 $80,292 13 $11.00 $10.92 $11.00 $11.00
CG Centerra Gold Inc. 175,600 $1,032,357 1,388 $6.01 $5.79 $5.83 $5.83
CGG China Gld Intl Res J 54,200 $163,971 246 $3.06 $2.99 $3.06 $3.06
CGI Canadian General Inv 600 $12,419 5 $20.71 $20.69 $20.69 $20.69
CGI.PR.C Cdn General 3.90% Pr 0 $0 0 $0.00 $0.00 $25.50 $0.00
CGI.PR.D Cdn General 3.75% Pr 700 $17,605 1 $25.15 $25.15 $25.15 $25.15
CGJ Carlisle Goldflds J 107,000 $4,280 5 $0.04 $0.04 $0.04 $0.04
CGL iShare GldBulHdgd Un 9,100 $101,020 33 $11.12 $11.07 $11.12 $11.12
CGL.C iShare GldBul Nn-Hdg 1,100 $13,420 1 $12.20 $12.20 $12.20 $12.20
CGO Cogeco Inc. SV 100 $5,501 1 $55.01 $55.01 $55.01 $55.01
CGR iShares GlblRlEst Un 0 $0 0 $0.00 $0.00 $23.83 $0.00
CGR.A iShare GlblRlEst Adv 0 $0 0 $0.00 $0.00 $23.72 $0.00
CGX Cineplex Inc. 8,700 $351,895 76 $40.75 $40.33 $40.55 $40.55
CGX.DB.A Cineplex Inc 4.5% Db 40,000 $42,079 2 $105.26 $105.01 $105.01 $105.01
CHB iShares USHighYld Un 1,000 $21,050 10 $21.06 $21.04 $21.06 $21.06
CHB.A iShares US HiYld Adv 200 $4,190 1 $20.95 $20.95 $20.95 $20.95
CHE.DB Chemtrade Logist Deb 0 $0 0 $0.00 $0.00 $130.64 $0.00
CHE.DB.A Chemtrade Lgst5.75Db 0 $0 0 $0.00 $0.00 $113.50 $0.00
CHE.DB.B Chemtrade Lgst5.25Db 126,000 $130,227 6 $104.51 $103.01 $103.26 $103.26
CHE.UN Chemtrade Logistc Un 11,200 $237,714 54 $21.34 $21.11 $21.27 $21.27
CHH Centric Health J 4,573 $1,798 6 $0.40 $0.39 $0.40 $0.40
CHH.NT Centric Health Notes 0 $0 0 $0.00 $0.00 $55.01 $0.00
CHI iShares ChinaCap Un 500 $11,750 1 $23.50 $23.50 $23.50 $23.50
CHI.A iShares ChinaCap Adv 300 $6,936 1 $23.12 $23.12 $23.12 $23.12
CHL Chaparral Gld Corp J 13,000 $7,700 6 $0.60 $0.58 $0.60 $0.60
CHP.UN Choice Ppty REIT Un 4,000 $43,058 12 $10.79 $10.72 $10.72 $10.72
CHR.A Chorus Aviation A VV 1,100 $5,210 2 $4.75 $4.72 $4.75 $4.75
CHR.B Chorus Aviation B V 90,500 $428,824 287 $4.76 $4.71 $4.74 $4.74
CHW Chesswood Group Ltd. 0 $0 0 $0.00 $0.00 $15.26 $0.00
CHW.DB Chesswood Grp 6.5 Db 10,000 $10,399 1 $103.99 $103.99 $103.99 $103.99
CIA Champion Iron Ord J 30,500 $8,030 3 $0.27 $0.26 $0.26 $0.26
CIC CanBanc Incm Eqty NV 0 $0 0 $0.00 $0.00 $11.64 $0.00
CIE iShare IntlFndmnt Un 100 $1,739 1 $17.39 $17.39 $17.39 $17.39
CIE.A iShare IntlFndmnt Ad 0 $0 0 $0.00 $0.00 $17.60 $0.00
CIF iShares GlbInfras Un 2,400 $60,724 7 $25.41 $25.21 $25.21 $25.21
CIF.A iShare GlbInfras Adv 0 $0 0 $0.00 $0.00 $25.51 $0.00
CIQ.UN Cdn High Incm Eq Un 2,100 $28,231 5 $13.55 $13.30 $13.30 $13.30
CIU.PR.A CU Inc. Pr Ser 1 500 $11,385 1 $22.77 $22.77 $22.77 $22.77
CIU.PR.C CU Inc. Pr Ser 4 600 $12,594 1 $20.99 $20.99 $20.99 $20.99
CIX CI Financial Corp. 65,200 $2,282,361 475 $35.17 $34.91 $35.00 $35.00
CJ Cardinal Energy J 33,700 $664,278 276 $19.84 $19.61 $19.68 $19.68
CJP iShares JapFndmnt Un 0 $0 0 $0.00 $0.00 $12.14 $0.00
CJP.A iShares JapFndmntlAd 0 $0 0 $0.00 $0.00 $11.77 $0.00
CJR.B Corus Entrtmnt B 23,000 $561,813 186 $24.61 $24.34 $24.40 $24.40
CJT Cargojet Inc. 900 $20,018 5 $22.35 $22.20 $22.35 $22.35
CJT.A Cargojet Inc. VV 0 $0 0 $0.00 $0.00 $0.00 $0.00
CJT.DB.A Cargojet Inc 6.5% Db 10,000 $18,903 1 $189.03 $189.03 $189.03 $189.03
CJT.DB.B Cargojet Inc 5.5% Db 69,000 $73,533 61 $106.83 $106.11 $106.83 $106.83
CKE Chinook Energy Inc. 45,800 $98,180 164 $2.17 $2.13 $2.15 $2.15
CKI Clarke Inc. 1,100 $11,697 8 $10.79 $10.53 $10.53 $10.53
CLF iShre 1-5 GovtBnd Un 11,000 $211,608 13 $19.24 $19.23 $19.24 $19.24
CLF.A iShre 1-5 GovtBnd Ad 800 $15,344 1 $19.18 $19.18 $19.18 $19.18
CLG iShre 1-10GovtBnd Un 10,100 $196,193 9 $19.43 $19.41 $19.43 $19.43
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
CLG.A iShre 1-10GovtBnd Ad 0 $0 0 $0.00 $0.00 $19.47 $0.00
CLL Connacher Oil & Gas 35,500 $6,085 16 $0.18 $0.17 $0.17 $0.17
CLO iShares Oil Sands Un 900 $13,248 2 $14.72 $14.72 $14.72 $14.72
CLO.A iShares Oil Sand Adv 0 $0 0 $0.00 $0.00 $13.87 $0.00
CLR Clearwater Seafoods 6,400 $56,363 35 $8.84 $8.74 $8.81 $8.81
CLS Celestica Inc SV 29,900 $353,755 215 $11.89 $11.79 $11.82 $11.82
CLU iShares US Fndmtl Un 900 $24,480 1 $27.20 $27.20 $27.20 $27.20
CLU.A iShares US Fndmtl Ad 0 $0 0 $0.00 $0.00 $27.07 $0.00
CLU.B iShares US Fndmntl B 0 $0 0 $0.00 $0.00 $24.47 $0.00
CLU.C iShares US Fndmntl C 300 $7,458 1 $24.86 $24.86 $24.86 $24.86
CM Cdn Imperial Bank 79,400 $8,430,679 718 $106.66 $105.79 $106.17 $106.17
CM.PR.D Cdn Imp Bk Ser 26 Pr 200 $5,146 1 $25.73 $25.73 $25.73 $25.73
CM.PR.E Cdn Imp Bk Ser 27 Pr 0 $0 0 $0.00 $0.00 $25.52 $0.00
CM.PR.G Cdn Imp Bk Ser 29 Pr 1,500 $38,371 3 $25.61 $25.56 $25.59 $25.59
CM.PR.O Cdn Imp Bk Ser 39 Pr 200 $5,080 1 $25.40 $25.40 $25.40 $25.40
CMG Computer Modelling J 12,800 $159,000 94 $12.53 $12.30 $12.36 $12.36
CMH Carmanah Tech Corp. 4,500 $11,875 16 $2.65 $2.58 $2.63 $2.63
CML Canickel Mining J 0 $0 0 $0.00 $0.00 $0.40 $0.00
CMR iShares MoneyMkt Un 288 $14,406 2 $50.02 $50.02 $50.02 $50.02
CMR.A iShares MoneyMkt Adv 0 $0 0 $0.00 $0.00 $50.00 $0.00
CMW iShares GlobalMng Un 0 $0 0 $0.00 $0.00 $15.90 $0.00
CMW.A iShare GlobalMng Adv 0 $0 0 $0.00 $0.00 $16.46 $0.00
CMZ.UN COMPASS Incm Fund Un 0 $0 0 $0.00 $0.00 $14.39 $0.00
CNE Canacol Energy J 67,500 $413,237 338 $6.18 $6.04 $6.16 $6.16
CNE.DB Canacol Energy J Deb 0 $0 0 $0.00 $0.00 $101.30 $0.00
CNL Continental Gold J 48,500 $155,652 311 $3.27 $3.14 $3.24 $3.24
CNQ Canadian Natural Res 581,800 $25,829,158 4,497 $44.77 $44.03 $44.67 $44.67
CNR Cdn Nat'l Railway 222,610 $17,810,385 1,958 $80.91 $79.70 $80.00 $80.00
CNU CNOOC Limited ADRs 0 $0 0 $0.00 $0.00 $213.73 $0.00
COM Cardiome Pharma Corp 200 $1,496 2 $7.50 $7.46 $7.50 $7.50
COP Coro Mining Corp. J 13,000 $780 1 $0.06 $0.06 $0.06 $0.06
COS Cdn Oil Sands Ltd. 380,060 $8,173,123 2,266 $21.70 $21.36 $21.59 $21.59
COW iShares GlblAgri Un 1,200 $35,488 5 $29.64 $29.56 $29.64 $29.64
COW.A iShares GlblAgri Adv 100 $2,908 1 $29.08 $29.08 $29.08 $29.08
COX.UN Coxe Commodity A Un 5,800 $53,732 3 $9.29 $9.26 $9.29 $9.29
CP Cdn Pacific Railway 20,300 $4,555,124 195 $226.89 $223.65 $223.68 $223.68
CPD iShares CdnPref Un 36,100 $592,392 37 $16.43 $16.40 $16.41 $16.41
CPD.A iShares CdnPref Adv 0 $0 0 $0.00 $0.00 $16.38 $0.00
CPF.UN Cdn 50 Advan Pref Un 0 $0 0 $0.00 $0.00 $21.61 $0.00
CPG Crescent Point Corp. 317,074 $13,433,966 2,779 $42.59 $42.20 $42.40 $42.40
CPI Condor Petroleum J 0 $0 0 $0.00 $0.00 $0.32 $0.00
CPN Carpathian Gold J 15,000 $300 1 $0.02 $0.02 $0.02 $0.02
CPT Coalspur Mines Ord J 55,000 $3,025 2 $0.06 $0.06 $0.06 $0.06
CPW.DB Capstone Pwr 6.75 Db 0 $0 0 $0.00 $0.00 $105.01 $0.00
CPX Capital Power Corp. 10,900 $305,052 101 $28.12 $27.90 $27.95 $27.95
CPX.PR.A Capital Pwr Ser 1 Pr 200 $4,115 2 $20.74 $20.41 $20.74 $20.74
CPX.PR.C Capital Pwr Ser 3 Pr 500 $11,773 5 $23.62 $23.49 $23.49 $23.49
CPX.PR.E Capital Pwr Ser 5 Pr 200 $4,704 2 $23.52 $23.52 $23.52 $23.52
CQE Cequence Energy Ltd. 52,700 $109,564 250 $2.11 $2.06 $2.08 $2.08
CR Crew Energy Inc. 198,650 $2,056,763 1,483 $10.57 $10.04 $10.51 $10.51
CRG Corona Gold Corp J 0 $0 0 $0.00 $0.00 $0.45 $0.00
CRH CRH Medical Corp. J 3,000 $2,130 1 $0.71 $0.71 $0.71 $0.71
CRJ Claude Resources Inc 23,000 $6,365 12 $0.28 $0.27 $0.27 $0.27
CRK Crocodile Gld Corp J 19,000 $4,015 13 $0.22 $0.21 $0.21 $0.21
CRK.DB Crocodile Gld 8%Db J 0 $0 0 $0.00 $0.00 $0.00 $0.00
CRK.WT Crocodile Gld Wt J 0 $0 0 $0.00 $0.00 $0.04 $0.00
CRP Ceres Global Ag Corp 200 $1,428 1 $7.14 $7.14 $7.14 $7.14
CRQ iShares CdnFndmntlUn 0 $0 0 $0.00 $0.00 $15.18 $0.00
CRQ.A iShare CdnFndmntl Ad 0 $0 0 $0.00 $0.00 $15.09 $0.00
CRR.DB.C Crombie REIT 5.75 Db 21,000 $21,987 9 $105.01 $104.36 $105.00 $105.00
CRR.DB.D Crombie REIT 5% Deb 0 $0 0 $0.00 $0.00 $103.51 $0.00
CRR.DB.E Crombie REIT 5.25 Db 0 $0 0 $0.00 $0.00 $103.76 $0.00
CRR.UN Crombie Real Est Un 45,720 $603,087 338 $13.23 $13.14 $13.18 $13.18
CRT.UN CT Rl Est Invest Un 9,000 $102,115 18 $11.40 $11.31 $11.35 $11.35
CS Capstone Mining J 467,400 $1,198,284 1,376 $2.62 $2.52 $2.52 $2.52
CSB.UN Cdn Banc Cap Sec Un 0 $0 0 $0.00 $0.00 $25.59 $0.00
CSD iShare ShDuration Un 7,400 $149,264 10 $20.18 $20.14 $20.18 $20.18
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
CSD.A iShares ShDur Adv A 1,400 $28,064 5 $20.05 $20.04 $20.05 $20.05
CSE Capstone Infras Corp 36,200 $154,272 224 $4.30 $4.22 $4.25 $4.25
CSE.DB.A Capstone Infr 6.5 Db 1,000 $1,040 1 $103.99 $103.99 $103.99 $103.99
CSE.PR.A Capstone Infr Pr A 1,100 $21,649 3 $19.89 $19.43 $19.89 $19.89
CSH.DB.B Chartwell 5.7% Deb 22,000 $24,066 9 $109.49 $108.81 $108.81 $108.81
CSH.UN Chartwell Retire Un 46,920 $519,256 411 $11.18 $10.99 $11.06 $11.06
CSS Contrans Group SV 7,100 $106,613 27 $15.03 $15.01 $15.02 $15.02
CSU Constellation Softwr 11,400 $3,113,711 112 $274.62 $271.36 $273.00 $273.00
CSU.RT Constellation Rt 51,000 $28,500 6 $0.56 $0.55 $0.56 $0.56
CSW.A Corby Spirit&Wine A 500 $10,360 5 $20.72 $20.72 $20.72 $20.72
CSW.B Corby Spirit&Wn B NV 400 $8,116 1 $20.29 $20.29 $20.29 $20.29
CSY Can-60 Income Eq NV 7,100 $59,613 11 $8.41 $8.34 $8.40 $8.40
CTC Canadian Tire Corp 0 $0 0 $0.00 $0.00 $177.41 $0.00
CTC.A Canadian Tire A NV 16,800 $1,906,249 161 $114.24 $112.87 $113.58 $113.58
CTF.UN Citadel Incm Fund Un 5,200 $18,830 10 $3.64 $3.61 $3.64 $3.64
CTU.A Chateau Inc(Le) A SV 0 $0 0 $0.00 $0.00 $1.08 $0.00
CTY Calian Technologies 0 $0 0 $0.00 $0.00 $19.33 $0.00
CU Cdn Utilities A NV 46,650 $1,856,459 371 $39.91 $39.63 $39.87 $39.87
CU.PR.C Cdn Util 2nd Pr Y 400 $10,267 2 $25.69 $25.66 $25.69 $25.69
CU.PR.D Cdn Util 2ndSr AA Pr 700 $17,163 2 $24.63 $24.50 $24.63 $24.63
CU.PR.E Cdn Util 2nd Pr BB 100 $2,446 1 $24.46 $24.46 $24.46 $24.46
CU.PR.F Cdn Util 2ndSr CC Pr 200 $4,476 1 $22.38 $22.38 $22.38 $22.38
CU.PR.G Cdn Util 2ndSr DD Pr 2,500 $55,765 4 $22.33 $22.29 $22.29 $22.29
CU.X Cdn Utilities Cl B 200 $7,917 2 $39.59 $39.58 $39.59 $39.59
CUD iShare US DivGrow Un 0 $0 0 $0.00 $0.00 $31.09 $0.00
CUD.A iShare US DivGro Adv 400 $12,392 1 $30.98 $30.98 $30.98 $30.98
CUF.DB.D Cominar REIT 6.5% Db 91,000 $93,690 19 $103.05 $102.78 $103.01 $103.01
CUF.DB.E Cominar REIT 5.75 Db 9,000 $9,406 1 $104.51 $104.51 $104.51 $104.51
CUF.UN Cominar Real Est Un 103,870 $1,987,628 678 $19.17 $19.06 $19.15 $19.15
CUM Copper Mountain J 71,600 $193,302 184 $2.76 $2.65 $2.73 $2.73
CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $0.00 $10.64 $0.00
CUR DiagnoCure Inc. J 0 $0 0 $0.00 $0.00 $0.15 $0.00
CUS Canexus Corp. 239,900 $1,196,061 1,255 $5.11 $4.86 $5.05 $5.05
CUS.DB.A Canexus Corp III Deb 15,000 $15,197 1 $101.31 $101.31 $101.31 $101.31
CUS.DB.B Canexus Corp. IV Deb 0 $0 0 $0.00 $0.00 $100.03 $0.00
CUS.DB.C Canexus Corp 6% V Db 82,000 $80,323 19 $98.00 $97.74 $97.74 $97.74
CUS.DB.D Canexus Corp VI Deb 49,000 $50,126 26 $102.99 $101.61 $101.99 $101.99
CUV Curis Resources J 41,000 $38,385 40 $0.95 $0.93 $0.94 $0.94
CVD iShares ConvBond Un 7,800 $154,626 12 $19.85 $19.82 $19.82 $19.82
CVD.A iShares ConvBond Adv 0 $0 0 $0.00 $0.00 $19.65 $0.00
CVE Cenovus Energy Inc. 368,900 $12,295,884 2,805 $33.54 $33.11 $33.49 $33.49
CVG Clairvest Group Inc 0 $0 0 $0.00 $0.00 $24.85 $0.00
CVI.A Calvalley Pete A J 1,200 $1,632 1 $1.36 $1.36 $1.36 $1.36
CVL Cervus Equipment 0 $0 0 $0.00 $0.00 $20.10 $0.00
CVL.DB Cervus Equipmnt 6%Db 0 $0 0 $0.00 $0.00 $104.61 $0.00
CVT CVTech Group Inc. J 0 $0 0 $0.00 $0.00 $0.91 $0.00
CWB Cdn Wstrn Bank 5,900 $237,407 56 $40.38 $40.11 $40.19 $40.19
CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 800 $20,616 2 $25.79 $25.71 $25.71 $25.71
CWF Cdn World Fund Ltd 400 $1,664 1 $4.16 $4.16 $4.16 $4.16
CWL Caldwell Partners 2,000 $2,950 2 $1.49 $1.46 $1.46 $1.46
CWO iShares EmergMkts Un 0 $0 0 $0.00 $0.00 $33.29 $0.00
CWO.A iShares EmrgMkts Adv 0 $0 0 $0.00 $0.00 $31.39 $0.00
CWT.DB.B Calloway REIT 5.75Db 0 $0 0 $0.00 $0.00 $106.68 $0.00
CWT.UN Calloway REIT Tr Un 15,200 $402,081 111 $26.54 $26.37 $26.45 $26.45
CWW iShares GlblWater Un 300 $7,145 3 $23.82 $23.81 $23.82 $23.82
CWW.A iShares GlbWater Adv 0 $0 0 $0.00 $0.00 $24.08 $0.00
CWX CanWel Building Grp 2,100 $12,770 11 $6.14 $6.03 $6.06 $6.06
CWX.DB CanWel Bldg 5.85 Deb 43,000 $42,828 38 $99.61 $99.53 $99.61 $99.61
CXA.B Cons HCI Hldgs Cl B 0 $0 0 $0.00 $0.00 $0.00 $0.00
CXF 1st Asset ConvBnd Un 300 $3,056 2 $10.19 $10.18 $10.19 $10.19
CXF.A 1st Asst ConvBnd Adv 0 $0 0 $0.00 $0.00 $10.02 $0.00
CXI Currency Exch Intl J 1,600 $24,092 5 $15.45 $14.49 $15.24 $15.24
CXN Chalice Gold Ord J 0 $0 0 $0.00 $0.00 $0.16 $0.00
CXR Concordia Hlthcare J 13,800 $502,359 114 $36.62 $36.20 $36.30 $36.30
CXS Counsel Corporation 13,700 $22,548 19 $1.68 $1.63 $1.64 $1.64
CYB Cymbria Corp Cl A NV 0 $0 0 $0.00 $0.00 $24.10 $0.00
CYH iShares GlblMoDiv Un 1,100 $19,424 5 $17.73 $17.64 $17.65 $17.65
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
CYH.A iShares GlblMoDiv Ad 700 $12,355 1 $17.65 $17.65 $17.65 $17.65
CYT Catalyst Paper Crp J 0 $0 0 $0.00 $0.00 $2.43 $0.00
CZN Cdn Zinc Corp. J 34,500 $10,940 17 $0.32 $0.31 $0.31 $0.31
CZQ Contl Precious Min J 200 $104 1 $0.00 $0.00 $0.52 $0.00
D.DB.H Dream Offc REIT H Db 18,000 $18,722 3 $104.01 $104.00 $104.00 $104.00
D.DB.K Dream Offc REIT K Db 0 $0 0 $0.00 $0.00 $0.00 $0.00
D.UN Dream Office REIT Un 48,200 $1,378,451 374 $28.78 $28.47 $28.48 $28.48
DA.A Discovery Air Cl A J 0 $0 0 $0.00 $0.00 $0.58 $0.00
DA.DB.A Discovry Air 8.375Db 25,000 $11,927 6 $47.76 $47.49 $47.76 $47.76
DBO D-Box Tech Inc. A J 21,000 $5,095 6 $0.25 $0.24 $0.25 $0.25
DC.A Dundee Corp. Cl A SV 5,200 $95,168 45 $18.44 $18.18 $18.26 $18.26
DC.DB Dundee Corp 5.85% Db 0 $0 0 $0.00 $0.00 $0.00 $0.00
DC.PR.B Dundee Corp. Pr 2 800 $19,915 6 $24.95 $24.84 $24.84 $24.84
DC.PR.C Dundee Corp 1st Pr 4 400 $7,132 1 $17.83 $17.83 $17.83 $17.83
DCD.UN 1st Asset Divers Un 400 $6,460 2 $16.16 $16.14 $16.14 $16.14
DCF Difference Cap Fin J 0 $0 0 $0.00 $0.00 $1.35 $0.00
DCF.DB Difference Cap 8%DbJ 1,000 $840 1 $84.01 $84.01 $84.01 $84.01
DCI DirectCash Payments 3,800 $62,540 21 $16.51 $16.35 $16.40 $16.40
DDC Dominion Diamond 12,900 $192,906 120 $15.11 $14.82 $15.04 $15.04
DEE Delphi Energy Corp. 221,100 $892,782 734 $4.15 $3.94 $4.01 $4.01
DEJ Dejour Energy Inc J 0 $0 0 $0.00 $0.00 $0.28 $0.00
DEN Dundee Energy Ltd. J 5,000 $965 5 $0.20 $0.19 $0.19 $0.19
DF Dividend 15Split 2 A 85,900 $753,541 127 $8.83 $8.66 $8.79 $8.79
DF.PR.A Dividend 15Splt 2 Pr 33,500 $337,720 20 $10.10 $10.06 $10.10 $10.10
DFN Dividend 15 Splt A 6,100 $72,598 19 $11.97 $11.86 $11.88 $11.88
DFN.PR.A Dividend 15 Splt Pr 4,100 $41,672 5 $10.20 $10.13 $10.20 $10.20
DGC Detour Gold Corp J 539,530 $5,730,674 3,844 $10.90 $10.48 $10.49 $10.49
DGI Data Group Ltd. 2,000 $1,180 2 $0.59 $0.59 $0.59 $0.59
DGI.DB.A Data Group 6.00% Deb 16,000 $9,526 3 $59.99 $59.51 $59.99 $59.99
DGS Div Growth Splt Cl A 1,100 $10,822 7 $9.84 $9.82 $9.84 $9.84
DGS.PR.A Div Growth Split Pr 2,000 $20,340 1 $10.17 $10.17 $10.17 $10.17
DH DH Corporation 20,700 $692,412 183 $33.55 $33.25 $33.46 $33.46
DH.DB DH Corporation Deb 0 $0 0 $0.00 $0.00 $125.00 $0.00
DHX DHX Media Ltd. 234,867 $1,883,849 931 $8.21 $7.68 $8.13 $8.13
DII.A Dorel Ind Inc A MV 200 $7,202 1 $36.01 $36.01 $36.01 $36.01
DII.B Dorel Ind Inc B SV 3,600 $128,050 34 $35.85 $35.39 $35.43 $35.43
DIN.DB DIR Industrl Ppty Db 0 $0 0 $0.00 $0.00 $105.26 $0.00
DIR.DB Dream Indust 5.25 Db 55,000 $56,471 19 $103.49 $102.51 $102.76 $102.76
DIR.UN Dream Industrl REIT 13,700 $131,924 82 $9.71 $9.57 $9.60 $9.60
DL Danier Leather SV 1,000 $8,720 1 $8.72 $8.72 $8.72 $8.72
DLR Horizon US$ Cur A Un 9,400 $102,790 12 $10.95 $10.89 $10.89 $10.89
DLR.U Horizon US$Cur A USF 0 $0 0 $0.00 $0.00 $9.95 $0.00
DM Duluth Metals Ltd. J 8,500 $2,025 12 $0.24 $0.23 $0.24 $0.24
DM.U Duluth Metals USF J 0 $0 0 $0.00 $0.00 $0.00 $0.00
DML Denison Mines Corp 84,600 $113,617 244 $1.35 $1.33 $1.34 $1.34
DMM Dynasty Metals Inc J 0 $0 0 $0.00 $0.00 $1.34 $0.00
DMN.PR.A Dominion Citrus Pr A 0 $0 0 $0.00 $0.00 $0.00 $0.00
DNA Dalradian Res Inc. J 5,000 $4,245 8 $0.85 $0.84 $0.84 $0.84
DNA.WT Dalradian Res Wt J 0 $0 0 $0.00 $0.00 $0.00 $0.00
DNA.WT.A Dalradian Res Wt A J 0 $0 0 $0.00 $0.00 $0.08 $0.00
DND Cipher Pharma J 16,700 $203,272 109 $12.23 $12.06 $12.16 $12.16
DNG Dynacor Gold Mines J 6,700 $11,516 14 $1.73 $1.71 $1.71 $1.71
DNT Candente Copper J 0 $0 0 $0.00 $0.00 $0.22 $0.00
DOL Dollarama Inc. 24,800 $2,318,632 236 $93.78 $93.14 $93.78 $93.78
DOM.UN Dominion Citrus Un 0 $0 0 $0.00 $0.00 $0.30 $0.00
DOO BRP Inc. SV 11,900 $307,672 70 $26.17 $25.57 $25.80 $25.80
DPM Dundee Precious Mtl 54,300 $270,989 393 $5.16 $4.92 $4.97 $4.97
DPM.WT.A Dundee Precious Wt A 0 $0 0 $0.00 $0.00 $2.47 $0.00
DR Medical Facilities 7,600 $132,425 53 $17.54 $17.33 $17.39 $17.39
DR.DB.A Medical Fac 5.9% Deb 20,000 $21,002 1 $105.01 $105.01 $105.01 $105.01
DRA.UN Dream Hrd AsetAlt Un 22,200 $159,444 58 $7.25 $7.09 $7.20 $7.20
DRG.DB Dream Glbl REIT Deb 4,000 $4,125 4 $103.24 $103.01 $103.01 $103.01
DRG.UN Dream Global REIT Un 48,000 $443,482 361 $9.27 $9.21 $9.21 $9.21
DRM DREAM Unltd Cl A SV 16,550 $235,386 90 $14.33 $14.01 $14.02 $14.02
DRM.PR.A DREAM Unltd 1st Pr 0 $0 0 $0.00 $0.00 $7.40 $0.00
DRN Delrand Resources J 0 $0 0 $0.00 $0.00 $0.60 $0.00
DRT DIRTT Env Solution J 4,800 $17,036 24 $3.58 $3.51 $3.58 $3.58
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
DRX ADF Group Inc. SV 900 $2,196 1 $2.44 $2.44 $2.44 $2.44
DS Dividend Select 15Eq 1,800 $17,841 6 $9.96 $9.86 $9.96 $9.96
DS.RT Dividend Select15 Rt 14,000 $70 4 $0.01 $0.01 $0.01 $0.01
DSG Descartes Systems 6,200 $95,075 58 $15.41 $15.26 $15.29 $15.29
DSL.UN DoubleLine Incm A Un 0 $0 0 $0.00 $0.00 $9.52 $0.00
DTX DeeThree Expl Ltd. J 25,900 $269,936 150 $10.50 $10.36 $10.36 $10.36
DW DataWind Inc. J 0 $0 0 $0.00 $0.00 $3.96 $0.00
DWI DragonWave Inc. 36,600 $53,447 78 $1.49 $1.44 $1.46 $1.46
DWI.WT DragonWave Inc Wt 0 $0 0 $0.00 $0.00 $0.34 $0.00
DXM 1stAsst MornstrDiv30 0 $0 0 $0.00 $0.00 $12.16 $0.00
DXM.A 1stAsst MornDiv30Adv 0 $0 0 $0.00 $0.00 $12.25 $0.00
E Enterprise Group Inc 16,000 $13,105 9 $0.82 $0.81 $0.81 $0.81
E.WT Enterprise Group Wt 0 $0 0 $0.00 $0.00 $0.30 $0.00
EBC.UN EU Bl-Chp DivGrow Un 0 $0 0 $0.00 $0.00 $9.26 $0.00
EBF.UN European Stratgc Bal 900 $7,632 1 $8.48 $8.48 $8.48 $8.48
EBT.UN Euro Banc Cap Sec Un 0 $0 0 $0.00 $0.00 $9.42 $0.00
ECA EnCana Corporation 520,600 $12,988,790 3,150 $25.34 $24.75 $24.97 $24.97
ECF.UN East Coast InvGrd Un 4,800 $51,682 9 $10.86 $10.73 $10.73 $10.73
ECI EnerCare Inc. 86,200 $1,176,209 740 $13.77 $13.51 $13.69 $13.69
ECI.DB EnerCare 6.25% Deb 0 $0 0 $0.00 $0.00 $173.87 $0.00
ECI.R EnerCare Inc. Rec 5,400 $73,584 12 $13.70 $13.55 $13.62 $13.62
ECO EcoSynthetix Inc. J 800 $1,352 1 $1.69 $1.69 $1.69 $1.69
ECP Ecopetrol SA ADRs 0 $0 0 $0.00 $0.00 $37.23 $0.00
EDR Endeavour Silver J 17,900 $97,488 104 $5.55 $5.36 $5.38 $5.38
EDV Endeavour Mining Ord 83,500 $66,515 49 $0.80 $0.78 $0.80 $0.80
EE Exall Energy Corp. J 1,500 $195 2 $0.13 $0.13 $0.13 $0.13
EE.DB Exall Engy 7.75 Db J 0 $0 0 $0.00 $0.00 $43.99 $0.00
EFH EGI Financial Hldgs 100 $1,299 1 $12.99 $12.99 $12.99 $12.99
EFL Electrovaya Inc. 0 $0 0 $0.00 $0.00 $0.98 $0.00
EFN Element Fin Corp. J 361,200 $5,210,864 1,622 $14.58 $14.14 $14.35 $14.35
EFN.DB Element Fin 5.125 Db 6,000 $6,733 6 $112.47 $111.99 $112.47 $112.47
EFN.PR.A Element Fin J Pr A 900 $23,887 5 $26.61 $26.45 $26.50 $26.50
EFN.PR.C Element Fin J Pr C 0 $0 0 $0.00 $0.00 $26.06 $0.00
EFN.PR.E Element Fin J Pr E 900 $23,256 2 $25.84 $25.84 $25.84 $25.84
EFR Energy Fuels Inc. J 3,400 $27,352 17 $8.10 $7.99 $8.00 $8.00
EFR.DB Energy Fuels Deb J 0 $0 0 $0.00 $0.00 $93.26 $0.00
EFX Enerflex Ltd. 7,600 $154,123 73 $20.56 $20.10 $20.23 $20.23
EGL.UN Eagle Energy Tr Un J 13,500 $70,529 77 $5.27 $5.16 $5.22 $5.22
EGZ Energizer Res Inc J 0 $0 0 $0.00 $0.00 $0.14 $0.00
EH easyhome Ltd. 3,743 $87,955 32 $23.85 $23.05 $23.69 $23.69
EIF Exchange Income Corp 16,200 $322,419 116 $20.22 $19.62 $19.74 $19.74
EIF.DB.A Exchange Incm 7.5 Db 0 $0 0 $0.00 $0.00 $156.10 $0.00
EIF.DB.B Exchange Incm 6.5 Db 20,000 $21,335 5 $107.46 $106.20 $106.20 $106.20
EIF.DB.C Exchng Incm 5.75 Deb 25,000 $25,103 2 $100.41 $100.41 $100.41 $100.41
EIF.DB.D Exchange Incm 6.25Db 5,000 $4,884 5 $97.74 $97.49 $97.73 $97.73
EIF.DB.E Exchange Incm 7Yr Db 16,000 $13,925 10 $87.21 $86.67 $87.21 $87.21
EIF.DB.F Exchng Incm 5.35 Deb 65,000 $54,131 47 $83.49 $82.70 $83.49 $83.49
EIF.DB.G Exchange Incm 6% Deb 19,000 $16,686 9 $87.99 $87.29 $87.99 $87.99
EIT.UN Canoe EIT Income Un 141,600 $1,781,338 138 $12.59 $12.57 $12.58 $12.58
EIT.WT.E Canoe EIT Income Wt 37,000 $2,575 6 $0.07 $0.07 $0.07 $0.07
ELA.UN Excel LatinAmerBnd A 100 $872 1 $8.72 $8.72 $8.72 $8.72
ELB.UN Excel LatAmerBnd2 Un 200 $1,730 1 $8.65 $8.65 $8.65 $8.65
ELD Eldorado Gold Corp. 359,700 $2,926,653 1,198 $8.30 $8.04 $8.14 $8.14
ELF E-L Financial Corp. 0 $0 0 $0.00 $0.00 $703.51 $0.00
ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $0.00 $24.22 $0.00
ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $0.00 $22.35 $0.00
ELF.PR.H E-L Financl 5.5 Pr 3 1,000 $25,050 1 $25.05 $25.05 $25.05 $25.05
ELG Elgin Mining Inc. J 10,500 $4,323 9 $0.43 $0.40 $0.42 $0.42
ELR Eastern Platinum J 1,500 $1,270 2 $0.85 $0.84 $0.85 $0.85
ELV PwrShr S&P EmrgMkts 0 $0 0 $0.00 $0.00 $20.00 $0.00
EMA Emera Incorporated 46,000 $1,549,543 397 $33.95 $33.54 $33.66 $33.66
EMA.PR.A Emera Inc. Ser A Pr 100 $2,177 1 $21.77 $21.77 $21.77 $21.77
EMA.PR.C Emera Inc. Ser C Pr 2,800 $70,976 4 $25.49 $25.27 $25.34 $25.34
EMA.PR.E Emera Inc. Ser E Pr 500 $11,117 3 $22.29 $22.15 $22.29 $22.29
EMA.PR.F Emera Inc. Ser F Pr 100 $2,516 1 $25.16 $25.16 $25.16 $25.16
EMC EMC Metals Corp. J 5,000 $500 1 $0.10 $0.10 $0.10 $0.10
EMD EMED Mining Ord J 4,000 $600 1 $0.15 $0.15 $0.15 $0.15
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
EMP.A Empire Co Cl A NV 27,000 $2,010,783 241 $74.92 $74.32 $74.41 $74.41
EMY.UN Next Edg Emrg Mkt Un 0 $0 0 $0.00 $0.00 $7.14 $0.00
ENB Enbridge Inc. 312,000 $17,396,433 2,635 $56.36 $55.42 $55.75 $55.75
ENB.PF.A Enbridge Ser 9 Pr 0 $0 0 $0.00 $0.00 $25.04 $0.00
ENB.PF.C Enbridge Ser 11 Pr 1,000 $25,109 5 $25.17 $25.05 $25.15 $25.15
ENB.PF.E Enbridge Ser 13 Pr 2,600 $65,194 8 $25.10 $25.05 $25.10 $25.10
ENB.PF.U Enbridge Ser L US Pr 1,200 $29,852 3 $24.89 $24.81 $24.89 $24.89
ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $0.00 $24.80 $0.00
ENB.PR.A Enbridge 5.50% Pr 0 $0 0 $0.00 $0.00 $25.18 $0.00
ENB.PR.B Enbridge Inc Sr B Pr 900 $22,298 4 $24.80 $24.76 $24.76 $24.76
ENB.PR.D Enbridge Inc Sr D Pr 1,800 $44,132 4 $24.53 $24.50 $24.50 $24.50
ENB.PR.F Enbridge Inc Sr F Pr 3,800 $94,217 13 $24.84 $24.68 $24.80 $24.80
ENB.PR.H Enbridge Inc Sr H Pr 1,400 $32,870 6 $23.52 $23.37 $23.44 $23.44
ENB.PR.J Enbridge Ser 7 Pr 300 $7,560 2 $25.24 $25.12 $25.24 $25.24
ENB.PR.N Enbridge Inc Sr N Pr 2,100 $52,113 8 $24.98 $24.71 $24.98 $24.98
ENB.PR.P Enbridge Inc Sr P Pr 3,900 $95,209 25 $24.46 $24.35 $24.44 $24.44
ENB.PR.T Enbridge Inc Sr R Pr 2,300 $56,098 8 $24.48 $24.33 $24.48 $24.48
ENB.PR.U Enbridge Sr J US Pr 1,400 $34,864 2 $24.91 $24.90 $24.90 $24.90
ENB.PR.V Enbridge Ser 1 US Pr 4,100 $101,449 9 $24.77 $24.71 $24.71 $24.71
ENB.PR.Y Enbridge Ser 3 Pr 4,000 $94,965 14 $23.80 $23.52 $23.74 $23.74
ENF Enbridge Incm Hldgs 9,700 $314,380 90 $32.64 $32.13 $32.46 $32.46
ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $0.00 $3.63 $0.00
ENL Endo Int'l plc Ord 0 $0 0 $0.00 $0.00 $70.85 $0.00
ENT ENTREC Corporation 88,400 $127,356 167 $1.47 $1.40 $1.47 $1.47
ENT.DB ENTREC Corp Deb 0 $0 0 $0.00 $0.00 $101.74 $0.00
EOM Eco Oro Minerals J 2,000 $510 2 $0.26 $0.26 $0.26 $0.26
EPS Epsilon Energy Ltd J 7,500 $34,223 37 $4.59 $4.54 $4.55 $4.55
EPS.DB Epsilon Engy Ltd DbJ 0 $0 0 $0.00 $0.00 $115.00 $0.00
EQ EQ Inc. J 0 $0 0 $0.00 $0.00 $0.20 $0.00
EQB Equitable Group Inc. 400 $25,604 1 $64.01 $64.01 $64.01 $64.01
EQB.PR.A Equitable Grp Pr 1 1,500 $38,145 3 $25.43 $25.43 $25.43 $25.43
EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $0.00 $26.11 $0.00
EQI Eqty Financl Hldgs J 0 $0 0 $0.00 $0.00 $9.35 $0.00
EQU.DB.B Equal Engy 6.75% Deb 0 $0 0 $0.00 $0.00 $104.80 $0.00
ER Eastmain Resources J 3,000 $945 3 $0.32 $0.32 $0.32 $0.32
ERD Erdene Res Dev J 0 $0 0 $0.00 $0.00 $0.14 $0.00
ERF Enerplus Corporation 104,100 $2,276,657 878 $22.17 $21.71 $21.78 $21.78
ERM Eclipse ResidntMtg A 0 $0 0 $0.00 $0.00 $8.68 $0.00
ESI Ensign Engy Services 24,600 $376,445 211 $15.42 $15.23 $15.31 $15.31
ESL Enghouse Systems Ltd 8,900 $329,964 27 $37.25 $36.85 $37.11 $37.11
ESN Essential Energy Ltd 10,400 $27,409 65 $2.66 $2.61 $2.65 $2.65
ESP Espial Group Inc. J 12,500 $31,014 33 $2.53 $2.46 $2.48 $2.48
ET Evertz Technologies 2,600 $45,331 18 $17.50 $17.38 $17.42 $17.42
ETG Entree Gold Inc. J 22,500 $6,515 9 $0.29 $0.28 $0.29 $0.29
ETP 1st Tr Glb RskMngeUn 0 $0 0 $0.00 $0.00 $20.16 $0.00
ETP.A 1st Tr Glb RskMngeAd 0 $0 0 $0.00 $0.00 $20.07 $0.00
ETX Etrion Corporation J 0 $0 0 $0.00 $0.00 $0.60 $0.00
EUR 1st TrAlphDEX EU Div 1,600 $34,665 3 $21.75 $21.63 $21.72 $21.72
EUR.A 1st TrAlphDX EUDivAd 0 $0 0 $0.00 $0.00 $21.76 $0.00
EVT Economic Investment 0 $0 0 $0.00 $0.00 $90.01 $0.00
EWP.UN First Asset Pipes Un 100 $1,028 1 $10.28 $10.28 $10.28 $10.28
EXE Extendicare Inc. 36,600 $304,145 306 $8.35 $8.24 $8.28 $8.28
EXE.DB.B Extendicare 6% Deb 12,000 $12,538 4 $104.49 $104.39 $104.49 $104.49
EXF EXFO Inc. SV 200 $948 1 $4.74 $4.74 $4.74 $4.74
EXM 1st Ast MornstrBndUn 8,000 $76,240 1 $9.53 $9.53 $9.53 $9.53
EXM.A 1st Ast MornstrBndAd 0 $0 0 $0.00 $0.00 $9.52 $0.00
EXN Excellon Resources J 4,100 $4,946 7 $1.23 $1.18 $1.18 $1.18
EYZ.A TEST SYMBOL 0 $0 0 $0.00 $0.00 $1.00 $0.00
EYZ.B TEST SYMBOL 0 $0 0 $0.00 $0.00 $1.00 $0.00
F.UN FAM REIT Un 2,000 $16,532 7 $8.30 $8.24 $8.24 $8.24
F.WT FAM REIT Wt 0 $0 0 $0.00 $0.00 $0.13 $0.00
FAP Aberdeen Asia-Pacifc 11,600 $62,068 26 $5.37 $5.33 $5.37 $5.37
FAR Foraco Int'l SA 0 $0 0 $0.00 $0.00 $0.50 $0.00
FAY.U 1st AsstYldOpporB US 0 $0 0 $0.00 $0.00 $4.82 $0.00
FAY.UN 1st AsstYld Opport A 300 $3,927 1 $13.09 $13.09 $13.09 $13.09
FBS.B 5Banc Split Cl B Cap 300 $7,596 2 $25.47 $25.02 $25.47 $25.47
FBS.PR.C 5Banc Splt Sr 1 Pr C 0 $0 0 $0.00 $0.00 $10.74 $0.00
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
FC Firm Cap Mtg Invest 4,700 $59,676 16 $12.75 $12.66 $12.66 $12.66
FC.DB.A Firm Cap Mtg 5.75%Db 0 $0 0 $0.00 $0.00 $102.61 $0.00
FC.DB.B Firm Cap Mtg 5.4% Db 0 $0 0 $0.00 $0.00 $101.01 $0.00
FC.DB.C Firm Cap Mtg 5.25%Db 0 $0 0 $0.00 $0.00 $100.87 $0.00
FC.DB.D Firm Cap Mtg 4.75 Db 20,000 $19,378 1 $96.89 $96.89 $96.89 $96.89
FCO Formation Metals J 32,000 $7,750 23 $0.27 $0.23 $0.24 $0.24
FCR First Capital Realty 25,400 $469,340 220 $18.64 $18.36 $18.38 $18.38
FCR.DB.D First Capital 5.7 Db 0 $0 0 $0.00 $0.00 $105.97 $0.00
FCR.DB.E First Cap Jan 5.4 Db 2,000 $2,050 2 $102.51 $102.51 $102.51 $102.51
FCR.DB.F First Cap Jan 5.25Db 1,000 $1,015 1 $101.51 $101.51 $101.51 $101.51
FCR.DB.G First Cap Mar 5.25Db 1,000 $1,015 1 $101.51 $101.51 $101.51 $101.51
FCR.DB.H First Cap Mar 4.95Db 0 $0 0 $0.00 $0.00 $100.50 $0.00
FCR.DB.I First Cap Jul 4.75Db 11,000 $10,906 9 $99.43 $98.69 $99.43 $99.43
FCR.DB.J First Cap Feb 4.45Db 29,000 $28,040 20 $96.88 $96.27 $96.88 $96.88
FCS.PR.B Faircourt Split Pr 500 $5,085 2 $10.17 $10.17 $10.17 $10.17
FCS.UN Faircourt Splt Tr Un 0 $0 0 $0.00 $0.00 $7.00 $0.00
FDE 1st Tr AlphEmrgMktUn 0 $0 0 $0.00 $0.00 $19.35 $0.00
FDE.A 1st Tr AlphEmrgMktAd 0 $0 0 $0.00 $0.00 $18.49 $0.00
FDS.UN 1st Tr Glbl DivSkr A 0 $0 0 $0.00 $0.00 $10.09 $0.00
FDV 1st AsstActvCADiv Un 0 $0 0 $0.00 $0.00 $10.00 $0.00
FDV.A 1st AsstActvCADiv Ad 0 $0 0 $0.00 $0.00 $10.00 $0.00
FDY 1st Tr AlphCdnDiv+Un 0 $0 0 $0.00 $0.00 $21.99 $0.00
FDY.A 1st Tr AlphCdnDiv+Ad 0 $0 0 $0.00 $0.00 $21.52 $0.00
FER Century Iron Mines J 0 $0 0 $0.00 $0.00 $0.44 $0.00
FFH Fairfax Financial SV 12,300 $6,204,468 118 $506.99 $501.10 $506.83 $506.83
FFH.PR.C Fairfax Fin Ser C Pr 2,800 $70,315 8 $25.17 $25.05 $25.09 $25.09
FFH.PR.E Fairfax Fin Ser E Pr 800 $15,738 6 $19.72 $19.64 $19.64 $19.64
FFH.PR.G Fairfax Fin Ser G Pr 1,300 $28,857 5 $22.29 $22.19 $22.29 $22.29
FFH.PR.I Fairfax Fin Ser I Pr 2,200 $53,256 8 $24.25 $24.18 $24.25 $24.25
FFH.PR.K Fairfax Fin Ser K Pr 100 $2,566 1 $25.66 $25.66 $25.66 $25.66
FFH.U Fairfax Fin SV USF 0 $0 0 $0.00 $0.00 $0.00 $0.00
FFI.UN Flaherty&Crum Fix Un 700 $9,124 4 $13.04 $13.03 $13.04 $13.04
FFN Fin 15 Split II A 2,900 $23,655 12 $8.16 $8.12 $8.12 $8.12
FFN.PR.A Fin 15 Split II Pr 11,600 $116,580 2 $10.05 $10.05 $10.05 $10.05
FGX Faircourt Gld Incm A 800 $3,419 4 $4.29 $4.25 $4.29 $4.29
FHB 1st Asst HamCapEU Un 0 $0 0 $0.00 $0.00 $10.00 $0.00
FHB.A 1st Asst HamCapEU Ad 0 $0 0 $0.00 $0.00 $10.00 $0.00
FHY 1st Tr ShDurYld Bnd 0 $0 0 $0.00 $0.00 $19.86 $0.00
FHY.A 1st Tr ShDurYldBnd A 0 $0 0 $0.00 $0.00 $19.65 $0.00
FIC Can-Fin Incm Eqty NV 300 $2,835 1 $9.45 $9.45 $9.45 $9.45
FIE iShares CdnFinMo Un 18,400 $139,972 16 $7.62 $7.60 $7.62 $7.62
FIE.A iShares CdnFinMo Adv 2,000 $14,500 1 $7.25 $7.25 $7.25 $7.25
FLI 1st Ast US&CdaLifeco 19,500 $212,302 15 $10.93 $10.88 $10.88 $10.88
FLI.A 1stAst US&CdaLifcoAd 0 $0 0 $0.00 $0.00 $10.94 $0.00
FM First Quantum Mnrl J 136,300 $3,199,838 1,196 $23.72 $23.33 $23.48 $23.48
FN First Nat'l Fin Corp 3,800 $81,886 26 $21.64 $21.48 $21.63 $21.63
FN.PR.A 1st Natl Fin Sr 1 Pr 0 $0 0 $0.00 $0.00 $16.03 $0.00
FNI First Nickel Inc. J 26,000 $780 2 $0.03 $0.03 $0.03 $0.03
FNM.UN 1st Natl MtgInvst Un 0 $0 0 $0.00 $0.00 $8.79 $0.00
FNV Franco-Nevada Corp. 62,030 $3,640,748 598 $59.56 $58.13 $58.51 $58.51
FNV.WT.A Franco-Nevada Wt A 100 $700 1 $7.00 $7.00 $7.00 $7.00
FOR Fortune Bay Corp. J 1,000 $340 1 $0.34 $0.34 $0.34 $0.34
FOS PhosCan Chemical J 0 $0 0 $0.00 $0.00 $0.30 $0.00
FP FP Newspapers Inc. 1,000 $4,281 2 $4.29 $4.28 $4.29 $4.29
FPX First Point Min J 5,000 $450 1 $0.09 $0.09 $0.09 $0.09
FR First Majestic J 34,150 $346,411 209 $10.33 $10.06 $10.14 $10.14
FRC Canyon Services Grp 31,800 $478,876 251 $15.15 $14.86 $15.03 $15.03
FRF 1st AsstActvCA Rl Un 0 $0 0 $0.00 $0.00 $10.00 $0.00
FRF.A 1st AsstActvCA Rl Ad 0 $0 0 $0.00 $0.00 $10.00 $0.00
FRL.UN Sr Secured FltgLn Un 9,700 $91,943 9 $9.50 $9.47 $9.47 $9.47
FRL.WT Sr Secured FltgLn Wt 0 $0 0 $0.00 $0.00 $0.01 $0.00
FRO Frontr RareErth OrdJ 1,000 $310 1 $0.31 $0.31 $0.31 $0.31
FRU Freehold Royalties 19,600 $478,488 151 $24.70 $24.27 $24.37 $24.37
FRX Fennec Pharmaceut J 0 $0 0 $0.00 $0.00 $3.74 $0.00
FRX.WT Fennec Pharma Wt J 0 $0 0 $0.00 $0.00 $0.01 $0.00
FSD.UN 1st TrAdv ShDur A Un 0 $0 0 $0.00 $0.00 $10.98 $0.00
FSL 1st Tr SnrLoan Cad-H 0 $0 0 $0.00 $0.00 $20.25 $0.00
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
FSL.A 1st Tr SnrLoanC-H Ad 0 $0 0 $0.00 $0.00 $20.22 $0.00
FSV FirstService Corp SV 2,900 $176,465 29 $61.27 $60.64 $60.84 $60.84
FSY Forsys Metals Corp J 0 $0 0 $0.00 $0.00 $0.28 $0.00
FSZ Fiera Capital A SV 1,600 $21,228 14 $13.34 $13.21 $13.28 $13.28
FT Fortune Minerals J 3,000 $870 1 $0.29 $0.29 $0.29 $0.29
FTG Firan Tech Grp Corp. 0 $0 0 $0.00 $0.00 $0.54 $0.00
FTN Financial 15 Splt A 14,600 $146,486 39 $10.06 $10.00 $10.06 $10.06
FTN.PR.A Financial 15 Splt Pr 6,400 $64,344 5 $10.06 $10.05 $10.05 $10.05
FTN.RT Financial 15 Splt Rt 23,000 $345 7 $0.02 $0.02 $0.02 $0.02
FTP Fortress Paper Ltd A 700 $1,723 2 $2.47 $2.46 $2.47 $2.47
FTP.DB Fortress Paper 6.5Db 22,000 $13,485 3 $61.99 $61.26 $61.26 $61.26
FTP.DB.A Fortress Paper 7% Db 1,000 $510 1 $50.99 $50.99 $50.99 $50.99
FTS Fortis Inc. 139,000 $4,754,672 1,004 $34.34 $34.03 $34.12 $34.12
FTS.IR Fortis Inc. Rec 176,000 $78,998 6 $44.97 $44.68 $44.68 $44.68
FTS.PR.E Fortis Inc. 1st Pr E 0 $0 0 $0.00 $0.00 $25.92 $0.00
FTS.PR.F Fortis Inc. 1st Pr F 100 $2,448 1 $24.48 $24.48 $24.48 $24.48
FTS.PR.G Fortis Inc. 1st Pr G 800 $19,744 1 $24.68 $24.68 $24.68 $24.68
FTS.PR.H Fortis Inc. 1st Pr H 2,500 $51,879 7 $20.84 $20.63 $20.72 $20.72
FTS.PR.J Fortis Inc. 1st Pr J 200 $4,844 1 $24.22 $24.22 $24.22 $24.22
FTS.PR.K Fortis Inc. 1st Pr K 4,000 $99,800 5 $25.00 $24.90 $25.00 $25.00
FTT Finning Int'l Inc. 36,700 $1,206,352 273 $33.10 $32.79 $32.87 $32.87
FTU US Financial 15 Cl A 0 $0 0 $0.00 $0.00 $0.29 $0.00
FTU.PR.B US Financial15 Pr 12 0 $0 0 $0.00 $0.00 $5.81 $0.00
FUD 1st Tr AlphUSDiv+ Un 0 $0 0 $0.00 $0.00 $25.36 $0.00
FUD.A 1st Tr AlphUSDiv+Adv 0 $0 0 $0.00 $0.00 $25.52 $0.00
FVI Fortuna Silver Mines 27,100 $137,076 196 $5.17 $5.01 $5.02 $5.02
FVL Freegold Ventures J 0 $0 0 $0.00 $0.00 $0.19 $0.00
FXF 1stAsset Can-Fin Un 0 $0 0 $0.00 $0.00 $10.98 $0.00
FXF.A 1stAsst CanFin AdvUn 0 $0 0 $0.00 $0.00 $10.80 $0.00
FXM 1stAst MornCdaVal Un 2,700 $41,670 5 $15.45 $15.42 $15.44 $15.44
FXM.A 1stAst MornCdaVal Ad 0 $0 0 $0.00 $0.00 $15.57 $0.00
G Goldcorp Inc. 443,208 $12,261,009 2,969 $28.09 $27.47 $27.60 $27.60
GBT.A BMTC Group Cl A SV 6,800 $104,720 4 $15.40 $15.40 $15.40 $15.40
GBU Gabriel Resources J 4,500 $4,370 9 $0.98 $0.97 $0.98 $0.98
GBV Group Bikini Village 0 $0 0 $0.00 $0.00 $1.03 $0.00
GC Great Cdn Gaming 6,000 $117,500 55 $19.69 $19.49 $19.60 $19.60
GCG Guardian Capital 0 $0 0 $0.00 $0.00 $21.23 $0.00
GCG.A Guardian Cap Cl A NV 2,100 $37,415 12 $17.91 $17.67 $17.75 $17.75
GCL Colabor Group Inc. 4,900 $18,919 6 $3.88 $3.86 $3.86 $3.86
GCL.DB.A Colabor Grp 5.7% Deb 25,000 $25,008 2 $100.04 $100.03 $100.03 $100.03
GCM Gran Colombia Gold J 7,800 $7,745 8 $1.00 $0.97 $0.99 $0.99
GCM.NT.U Gran Colombia NtUS J 0 $0 0 $0.00 $0.00 $33.89 $0.00
GCM.WT Gran Colombia Wt J 0 $0 0 $0.00 $0.00 $0.04 $0.00
GCM.WT.A Gran Colombia A Wt J 0 $0 0 $0.00 $0.00 $0.22 $0.00
GCS.PR.A Glbl Champions Pr 1 0 $0 0 $0.00 $0.00 $25.05 $0.00
GCT GVIC Commun Cl B 0 $0 0 $0.00 $0.00 $0.30 $0.00
GCT.C GVIC Commun Cl C NV 0 $0 0 $0.00 $0.00 $0.29 $0.00
GDC Genesis Land Dev 100 $472 1 $4.72 $4.72 $4.72 $4.72
GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $0.00 $11.24 $0.00
GDL Goodfellow Inc. 0 $0 0 $0.00 $0.00 $9.65 $0.00
GDP.UN Global Dividend Un 0 $0 0 $0.00 $0.00 $4.67 $0.00
GDS Gendis Inc. 0 $0 0 $0.00 $0.00 $4.00 $0.00
GEI Gibson Energy Inc 20,100 $731,643 176 $36.50 $36.14 $36.48 $36.48
GEN GeneNews Limited J 0 $0 0 $0.00 $0.00 $1.34 $0.00
GEO Geodrill Limited Ord 0 $0 0 $0.00 $0.00 $0.70 $0.00
GFS GASFRAC Energy Serv 93,000 $81,690 61 $0.92 $0.82 $0.92 $0.92
GFS.DB GASFRAC Energy 7% Db 6,000 $4,277 5 $71.51 $71.01 $71.30 $71.30
GGA Goldgroup Mining J 0 $0 0 $0.00 $0.00 $0.17 $0.00
GGD GoGold Resources J 24,200 $35,664 26 $1.54 $1.44 $1.51 $1.51
GGT.UN Goodman Gold Tr Un 0 $0 0 $0.00 $0.00 $3.99 $0.00
GH Gamehost Inc. 5,700 $93,310 15 $16.49 $16.26 $16.39 $16.39
GH.DB Gamehost Inc 6.25 Db 0 $0 0 $0.00 $0.00 $154.33 $0.00
GIB.A CGI Group Cl A SV 102,700 $4,035,722 863 $39.67 $39.13 $39.18 $39.18
GIF.UN Global Infras Div Un 0 $0 0 $0.00 $0.00 $9.92 $0.00
GII.UN Globe Divers Grd 2Un 9,000 $11,952 10 $1.35 $1.32 $1.33 $1.33
GIL Gildan Activewear 18,500 $1,141,186 174 $62.04 $61.54 $61.63 $61.63
GIX Geologix Expl Inc. J 0 $0 0 $0.00 $0.00 $0.07 $0.00
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
GLG GLG Life Tech Corp J 0 $0 0 $0.00 $0.00 $0.24 $0.00
GLN Glentel Inc. 1,200 $13,153 10 $11.00 $10.90 $10.99 $10.99
GLV.A GLV Inc. Cl A SV 1,100 $3,424 3 $3.18 $3.09 $3.18 $3.18
GLV.B GLV Inc. Cl B MV 0 $0 0 $0.00 $0.00 $4.60 $0.00
GMM.U General Motors Co US 0 $0 0 $0.00 $0.00 $33.06 $0.00
GMO General Moly, Inc. 0 $0 0 $0.00 $0.00 $1.02 $0.00
GMP GMP Capital Inc. 6,700 $50,479 33 $7.62 $7.37 $7.49 $7.49
GMP.PR.B GMP Capital Ser B Pr 200 $3,902 2 $19.51 $19.51 $19.51 $19.51
GMX Globex Mining Ent J 0 $0 0 $0.00 $0.00 $0.23 $0.00
GPF.UN Gold Participate Un 200 $1,128 1 $5.64 $5.64 $5.64 $5.64
GPR Gt Panther Silver J 14,900 $17,628 27 $1.20 $1.17 $1.17 $1.17
GQM Golden Queen Mng J 700 $924 2 $1.32 $1.32 $1.32 $1.32
GRT.UN Granite Rl Est Tr Un 4,700 $191,466 42 $41.04 $40.61 $40.68 $40.68
GS Gluskin Sheff + Assc 4,000 $124,668 35 $31.36 $31.00 $31.16 $31.16
GSB.UN Goldman Sachs US Un 100 $894 1 $8.94 $8.94 $8.94 $8.94
GSC Golden Star Resource 2,000 $985 2 $0.50 $0.49 $0.50 $0.50
GTE Gran Tierra Energy J 90,800 $608,128 596 $6.82 $6.64 $6.70 $6.70
GTH U.S. Geothermal J 0 $0 0 $0.00 $0.00 $0.62 $0.00
GTU.U Central GoldTr US Un 0 $0 0 $0.00 $0.00 $0.00 $0.00
GTU.UN Central GoldTrust Un 0 $0 0 $0.00 $0.00 $48.17 $0.00
GTX Gran Tierra Exchg J 0 $0 0 $0.00 $0.00 $7.16 $0.00
GUD Knight Therapeutics 61,000 $377,748 290 $6.38 $6.05 $6.30 $6.30
GUY Guyana Goldfields J 53,420 $182,753 330 $3.49 $3.35 $3.38 $3.38
GVC Glacier Media Inc. J 2,100 $2,980 3 $1.45 $1.40 $1.40 $1.40
GWO Great-West Lifeco 137,203 $4,454,711 1,091 $32.63 $32.24 $32.56 $32.56
GWO.PR.F Gt-West Lifeco Pr F 0 $0 0 $0.00 $0.00 $25.53 $0.00
GWO.PR.G Gt-West Lifeco Pr G 2,600 $65,140 5 $25.09 $24.99 $25.05 $25.05
GWO.PR.H Gt-West Lifeco Pr H 500 $12,133 3 $24.30 $24.18 $24.25 $24.25
GWO.PR.I Gt-West Lifeco Pr I 200 $4,565 2 $22.84 $22.81 $22.84 $22.84
GWO.PR.L Gt-West Lifeco Pr L 200 $5,184 1 $25.92 $25.92 $25.92 $25.92
GWO.PR.M Gt-West Lifeco Pr M 600 $15,704 3 $26.34 $26.12 $26.34 $26.34
GWO.PR.N Gt-West Lifeco Pr N 1,000 $21,778 4 $21.86 $21.71 $21.82 $21.82
GWO.PR.P Gt-West Lifeco Pr P 2,800 $71,465 5 $25.59 $25.46 $25.54 $25.54
GWO.PR.Q Gt-West Lifeco Pr Q 100 $2,499 1 $24.99 $24.99 $24.99 $24.99
GWO.PR.R Gt-West Lifeco Pr R 1,200 $28,696 3 $24.02 $23.86 $23.86 $23.86
GWO.PR.S Gt-West Lifeco Pr S 3,900 $100,025 10 $25.65 $25.64 $25.65 $25.65
GWR GWR Global Water Res 0 $0 0 $0.00 $0.00 $5.12 $0.00
GXE Gear Energy Ltd. 35,500 $172,907 182 $4.99 $4.80 $4.88 $4.88
GXF 1stAsst Govt Brbl Un 0 $0 0 $0.00 $0.00 $9.64 $0.00
GXF.A 1stAsst Govt Brbl Ad 0 $0 0 $0.00 $0.00 $9.56 $0.00
GXI GuestLogix Inc. J 91,200 $105,041 86 $1.17 $1.13 $1.13 $1.13
GZT Gazit-Globe Ltd. Ord 0 $0 0 $0.00 $0.00 $14.60 $0.00
HAA Horizon DiversIncmUn 0 $0 0 $0.00 $0.00 $11.76 $0.00
HAA.A Horizon DivrsIncm Ad 0 $0 0 $0.00 $0.00 $10.84 $0.00
HAB Horizon CorpBnd E Un 2,400 $25,797 5 $10.75 $10.74 $10.75 $10.75
HAB.A Horizons CorpBnd Adv 0 $0 0 $0.00 $0.00 $10.80 $0.00
HAC Horizon Seasonl E Un 2,400 $34,701 3 $14.46 $14.45 $14.45 $14.45
HAC.A Horizons Seasonl Adv 0 $0 0 $0.00 $0.00 $14.39 $0.00
HAD Horizon ActvCdnBndUn 1,700 $16,797 3 $9.89 $9.85 $9.85 $9.85
HAD.A Horizon ActvCdnBndAd 0 $0 0 $0.00 $0.00 $9.50 $0.00
HAF Horizon ActiveYld E 3,700 $31,154 2 $8.42 $8.42 $8.42 $8.42
HAF.A Horizon ActiveYld Ad 0 $0 0 $0.00 $0.00 $8.24 $0.00
HAJ Horizon ActvEmrgDvUn 0 $0 0 $0.00 $0.00 $10.51 $0.00
HAJ.A Horizon ActvEmrgDvAd 0 $0 0 $0.00 $0.00 $12.25 $0.00
HAL Horizons Cdn Div E 600 $9,090 1 $15.15 $15.15 $15.15 $15.15
HAL.A Horizons Cdn Div Adv 0 $0 0 $0.00 $0.00 $15.22 $0.00
HAX Horizon 60CvrCall E 0 $0 0 $0.00 $0.00 $10.84 $0.00
HAX.A Horizon 60CvrCall Ad 0 $0 0 $0.00 $0.00 $10.39 $0.00
HAY.UN Stone Agribusinss Un 1,500 $10,095 2 $6.73 $6.73 $6.73 $6.73
HAZ Horizon GlblDiv E Un 100 $1,592 1 $15.92 $15.92 $15.92 $15.92
HAZ.A Horizons GlblDiv Adv 0 $0 0 $0.00 $0.00 $15.63 $0.00
HBB Horizon Cdn SlctUniv 800 $32,603 4 $40.77 $40.72 $40.77 $40.77
HBC Hudson's Bay Company 31,600 $558,439 248 $17.79 $17.39 $17.66 $17.66
HBD Horizon Gld Bear+ Un 0 $0 0 $0.00 $0.00 $18.45 $0.00
HBF.UN Brand Lead+Incm A Un 0 $0 0 $0.00 $0.00 $9.65 $0.00
HBL.UN Brand Leaders Fnd Un 7,200 $87,158 9 $12.14 $12.06 $12.14 $12.14
HBM HudBay Minerals Inc. 157,886 $1,733,377 1,062 $11.05 $10.86 $11.05 $11.05
-
Stock Name Volume Value Trades Last Sale High Symbol LowClose
HBM.WT HudBay Minerals Wt 5,700 $8,246 9 $1.50 $1.43 $1.43 $1.43
HBP Helix BioPharma 0 $0 0 $0.00 $0.00 $1.81 $0.00
HBR Horizn Ausp Cmdty Un 0 $0 0 $0.00 $0.00 $8.82 $0.00
HBR.A Horizn AuspCmdty Adv 0 $0 0 $0.00 $0.00 $9.08 $0.00
HBU Horizon Gld Bull+ Un 2,600 $26,085 6 $10.04 $9.97 $9.97 $9.97
HCG Home Capital Group 19,398 $1,015,564 121 $52.58 $52.23 $52.37 $52.37
HCI Hartco Inc. 0 $0 0 $0.00 $0.00 $3.24 $0.00
HDX Posera-HDX Ltd. J 0 $0 0 $0.00 $0.00 $0.26 $0.00
HE Hanwei Energy Serv 1,000 $260 1 $0.26 $0.26 $0.26 $0.26
HEA Horizon IncmEq CAD E 0 $0 0 $0.00 $0.00 $12.90 $0.00
HEA.A Horizon IncmEqCAD Ad 0 $0 0 $0.00 $0.00 $12.61 $0.00
HEA.U Horizon IncmEq USD E 200 $2,346 1 $11.73 $11.73 $11.73 $11.73
HEA.V Horizon IncEqUSD Adv 0 $0 0 $0.00 $0.00 $11.74 $0.00
HED Horizon BetaEngyBear 13,100 $126,500 12 $9.70 $9.58 $9.58 $9.58
HEE Horizons Incm Engy E 0 $0 0 $0.00 $0.00 $6.17 $0.00
HEE.A Horizons IncmEgy Adv 0 $0 0 $0.00 $0.00 $6.28 $0.00
HEF Horizons Incm Fin E 200 $1,888 1 $9.44 $9.44 $9.44 $9.44
HEF.A Horizons IncmFin Adv 0 $0 0 $0.00 $0.00 $9.42 $0.00
HEJ Horizons Intl Eqty E 700 $6,090 2 $8.70 $8.70 $8.70 $8.70
HEJ.A Horizons Intl Eq Adv 0 $0 0 $0.00 $0.00 $8.64 $0.00
HEN.UN Energy Leaders Tr Un 0 $0 0 $0.00 $0.00 $12.35 $0.00
HEP Horizons Gold Prod E 1,000 $5,860 1 $5.86 $5.86 $5.86 $5.86
HEP.A Horizon EnhncGld Adv 0 $0 0 $0.00 $0.00 $6.06 $0.00
HER Heron Res Ltd Ord J 0 $0 0 $0.00 $0.00 $0.18 $0.00
HEU Horizon BetaEngyBull 1,000 $7,750 1 $7.75 $7.75 $7.75 $7.75
HEW Horizons 60EqlWgt Un 0 $0 0 $0.00 $0.00 $13.03 $0.00
HEX Horizon Incm Eq E Un 800 $6,106 2 $7.64 $7.62 $7.62 $7.62
HEX.A Horizon EnhncEqty Ad 0 $0 0 $0.00 $0.00 $7.69 $0.00
HFD Horizon BetaFin Bear 3,000 $31,650 2 $10.56 $10.53 $10.53 $10.53
HFP Horizn ActFltgPref E 0 $0 0 $0.00 $0.00 $10.21 $0.00
HFP.A Horizn ActFltgPr Adv 0 $0 0 $0.00 $0.00 $10.21 $0.00
HFR Horizon FltgRtBnd Un 10,500 $106,849 9 $10.18 $10.17 $10.17 $10.17
HFR.A Horizons FltgBnd Adv 0 $0 0 $0.00 $0.00 $10.22 $0.00
HFU Horizon BetaFin Bull 900 $23,570 2 $26.20 $26.15 $26.15 $26.15
HGD Horizon BetaGld Bear 263,400 $3,502,757 381 $13.47 $12.96 $13.39 $13.39
HGI.UN Glbl Adv Tel&Util Un 0 $0 0 $0.00 $0.00 $10.23 $0.00