| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TLO | 0.50 | 0.59 | 0.50 | 0.56 | 33.33 | 0.14 | 26514236 | | AQN | 8.68 | 8.72 | 8.45 | 8.53 | -1.27 | -0.11 | 25779357 | | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | | CVE | 22.80 | 23.04 | 22.68 | 23.03 | 1.59 | 0.36 | 17837329 | | CNQ | 43.77 | 44.34 | 43.69 | 43.99 | 1.34 | 0.58 | 17274799 | | T | 17.31 | 17.50 | 17.27 | 17.42 | -0.11 | -0.02 | 16235581 | | DML | 3.55 | 3.85 | 3.55 | 3.80 | 7.34 | 0.26 | 16210986 | | GLO | 0.66 | 0.75 | 0.65 | 0.75 | 17.19 | 0.11 | 16029599 | | NGD | 11.47 | 12.41 | 11.46 | 12.25 | 6.80 | 0.78 | 15983068 | | DPM | 42.00 | 43.24 | 41.65 | 42.92 | 1.66 | 0.70 | 14136272 | | BB | 5.65 | 5.65 | 5.11 | 5.18 | -14.10 | -0.85 | 13773066 | | ABX | 60.55 | 62.56 | 60.41 | 61.62 | 1.83 | 1.11 | 12795594 | | GGD | 2.86 | 3.00 | 2.66 | 2.79 | -1.41 | -0.04 | 12428964 | | TD | 127.95 | 128.68 | 127.70 | 127.99 | 0.39 | 0.50 | 11956504 | | WEED | 2.47 | 2.54 | 2.03 | 2.04 | -12.07 | -0.28 | 11914083 | | ENB | 64.88 | 65.18 | 64.30 | 64.30 | -0.20 | -0.13 | 10863156 | | BTE | 4.19 | 4.30 | 4.19 | 4.29 | 2.39 | 0.10 | 10164023 | | FF | 0.52 | 0.57 | 0.51 | 0.57 | 11.76 | 0.06 | 10144982 | | TKO | 7.19 | 7.58 | 7.13 | 7.55 | 6.34 | 0.45 | 10094075 | | K | 38.73 | 39.79 | 38.60 | 39.42 | 2.12 | 0.82 | 9623921 | | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | | BTO | 6.20 | 6.37 | 6.20 | 6.31 | 1.94 | 0.12 | 9178238 | | SU | 58.83 | 59.25 | 58.64 | 58.98 | 0.89 | 0.52 | 9161346 | | MFC | 50.00 | 50.29 | 49.83 | 49.92 | 0.10 | 0.05 | 8607081 | | BNS | 99.61 | 100.46 | 99.51 | 100.12 | 0.79 | 0.78 | 8292847 | | CS | 13.02 | 13.28 | 12.93 | 13.19 | 2.73 | 0.35 | 8137300 | | ATH | 6.81 | 6.90 | 6.81 | 6.90 | 1.47 | 0.10 | 7752557 | | TVE | 7.43 | 7.63 | 7.43 | 7.63 | 2.69 | 0.20 | 7741507 | | MGA | 0.42 | 0.52 | 0.42 | 0.52 | 23.81 | 0.10 | 7684641 | | RY | 231.46 | 234.29 | 230.86 | 232.71 | 1.02 | 2.35 | 7682718 | | IVN | 13.86 | 14.68 | 13.74 | 14.54 | 5.98 | 0.82 | 7572219 | | OLA | 19.39 | 19.70 | 18.97 | 19.55 | 0.83 | 0.16 | 7489088 | | LUN | 28.10 | 28.73 | 27.70 | 28.30 | 1.73 | 0.48 | 7376772 | | EQX | 19.05 | 19.71 | 19.01 | 19.57 | 3.16 | 0.60 | 7288223 | | WCP | 11.20 | 11.25 | 11.11 | 11.13 | -0.09 | -0.01 | 7128984 | | AII | 11.53 | 12.34 | 11.35 | 11.82 | 2.60 | 0.30 | 6898756 | | FSY | 0.28 | 0.34 | 0.28 | 0.32 | 18.52 | 0.05 | 6886983 | | LAC | 6.31 | 6.67 | 6.31 | 6.54 | 4.81 | 0.30 | 6883677 | | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | | CP | 102.81 | 102.91 | 101.93 | 102.43 | 0.09 | 0.09 | 6644723 | | CM | 127.75 | 128.87 | 127.50 | 128.17 | 0.71 | 0.90 | 6548646 | | MEG | 30.50 | 31.03 | 30.49 | 30.89 | 0.72 | 0.22 | 6332087 | | TRP | 75.12 | 75.66 | 74.82 | 74.97 | 0.60 | 0.45 | 6300825 | | SVM | 11.76 | 12.27 | 11.67 | 12.00 | 2.83 | 0.33 | 6265916 | | PPL | 50.92 | 51.78 | 50.88 | 50.91 | 0.47 | 0.24 | 6095117 | | EDR | 12.78 | 13.78 | 12.78 | 13.18 | 3.70 | 0.47 | 6062116 | | BCE | 31.35 | 31.76 | 31.32 | 31.53 | 0.13 | 0.04 | 6029599 | | CAR-UN | 37.78 | 38.00 | 37.21 | 37.21 | -1.33 | -0.50 | 5439676 | | FVI | 13.19 | 13.75 | 13.19 | 13.66 | 3.25 | 0.43 | 5359618 | | CXB | 2.99 | 3.03 | 2.96 | 2.99 | -0.33 | -0.01 | 5248445 | |
|