| Symbol | Open | High | Low | Close | Percent | Change | Volume | | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | | TLO | 0.59 | 0.63 | 0.56 | 0.61 | 8.93 | 0.05 | 16965333 | | CNQ | 44.53 | 44.80 | 44.20 | 44.48 | 1.11 | 0.49 | 13718595 | | BTO | 6.48 | 6.68 | 6.40 | 6.60 | 4.60 | 0.29 | 13612444 | | CVE | 23.23 | 23.35 | 22.97 | 23.01 | -0.09 | -0.02 | 10750230 | | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | | T | 17.36 | 17.48 | 17.26 | 17.40 | -0.11 | -0.02 | 9208871 | | MFC | 50.04 | 50.30 | 49.61 | 50.24 | 0.64 | 0.32 | 8418655 | | WEED | 2.01 | 2.04 | 1.83 | 1.84 | -9.80 | -0.20 | 7331577 | | ABX | 62.86 | 63.85 | 61.88 | 62.71 | 1.77 | 1.09 | 6983240 | | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | | MEG | 30.50 | 31.03 | 30.49 | 30.89 | 0.72 | 0.22 | 6332087 | | TRP | 75.21 | 75.59 | 74.59 | 75.48 | 0.68 | 0.51 | 6199142 | | CM | 128.25 | 128.46 | 126.81 | 126.99 | -0.92 | -1.18 | 5798897 | | TD | 128.25 | 128.90 | 127.72 | 127.98 | -0.01 | -0.01 | 5335195 | | CXB | 2.99 | 3.03 | 2.96 | 2.99 | -0.33 | -0.01 | 5248445 | | IVN | 14.92 | 15.49 | 14.77 | 15.45 | 6.26 | 0.91 | 4819659 | | SU | 59.49 | 59.60 | 59.03 | 59.06 | 0.14 | 0.08 | 4723801 | | K | 40.56 | 40.96 | 39.71 | 40.39 | 2.46 | 0.97 | 4568222 | | BCE | 31.35 | 31.41 | 30.96 | 31.25 | -0.89 | -0.28 | 4528381 | | BTE | 4.38 | 4.44 | 4.28 | 4.31 | 0.47 | 0.02 | 4497770 | | BNS | 100.21 | 100.77 | 99.56 | 100.40 | 0.28 | 0.28 | 4366993 | | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | | EXRO | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 4218558 | | BB | 5.24 | 5.48 | 5.18 | 5.42 | 4.63 | 0.24 | 4208332 | | WM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 3941726 | | CS | 13.51 | 13.52 | 13.32 | 13.47 | 2.12 | 0.28 | 3939541 | | WLLW | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 3804082 | | PPL | 50.92 | 51.24 | 50.61 | 50.99 | 0.16 | 0.08 | 3802016 | | ARX | 25.20 | 25.49 | 25.14 | 25.46 | 1.84 | 0.46 | 3752830 | | STLC | 68.77 | 68.77 | 68.14 | 68.14 | -0.41 | -0.28 | 3550527 | | GGD | 2.96 | 3.03 | 2.90 | 2.96 | 6.09 | 0.17 | 3510970 | | NGD | 12.75 | 13.16 | 12.40 | 12.61 | 2.94 | 0.36 | 3280698 | | DML | 3.86 | 3.95 | 3.78 | 3.80 | 0.00 | 0.00 | 3279847 | | NTR | 86.00 | 86.41 | 85.61 | 86.20 | 0.43 | 0.37 | 3260061 | | ENB | 64.30 | 64.45 | 63.87 | 64.40 | 0.16 | 0.10 | 3254812 | | GLO | 0.75 | 0.76 | 0.69 | 0.70 | -6.67 | -0.05 | 3202878 | | ALA | 40.82 | 41.34 | 40.57 | 41.34 | 0.63 | 0.26 | 3161983 | | WCP | 11.28 | 11.35 | 11.22 | 11.30 | 1.53 | 0.17 | 3033296 | | KL | 49.11 | 50.66 | 49.09 | 49.71 | 2.07 | 1.01 | 2985038 | | LEV | 0.36 | 0.41 | 0.34 | 0.34 | -29.17 | -0.14 | 2863397 | | AZZ | 0.69 | 0.73 | 0.67 | 0.71 | 7.58 | 0.05 | 2823860 | | ATH | 7.00 | 7.03 | 6.89 | 6.92 | 0.29 | 0.02 | 2804542 | | AC | 19.45 | 19.96 | 19.44 | 19.85 | 1.90 | 0.37 | 2719852 | | KEY | 43.52 | 43.90 | 43.40 | 43.50 | 0.53 | 0.23 | 2698268 | | AQN | 8.42 | 8.52 | 8.31 | 8.51 | -0.23 | -0.02 | 2640456 | | IMG | 23.94 | 24.63 | 23.77 | 24.16 | 4.32 | 1.00 | 2540460 | | FCU | 0.72 | 0.73 | 0.71 | 0.72 | -2.70 | -0.02 | 2536930 | | NXE | 12.79 | 13.18 | 12.58 | 12.59 | 0.00 | 0.00 | 2419521 | | FF | 0.58 | 0.59 | 0.54 | 0.54 | -5.26 | -0.03 | 2371566 | |
|