Symbol | Open | High | Low | Close | Percent | Change | Volume | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | SU | 37.92 | 38.72 | 37.88 | 38.54 | | | 11656367 | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | ENB | 48.00 | 48.97 | 47.99 | 48.71 | | | 8128044 | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | MFC | 25.11 | 25.39 | 25.04 | 25.25 | | | 6299494 | RY | 121.47 | 122.41 | 120.97 | 121.59 | | | 4557802 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | TD | 77.10 | 77.47 | 76.32 | 77.28 | | | 3724561 | TRP | 52.75 | 54.12 | 52.69 | 53.72 | | | 3709640 | CVE | 21.65 | 22.30 | 21.61 | 22.18 | | | 3570826 | BNS | 65.70 | 66.18 | 65.22 | 65.57 | | | 3503784 | CNQ | 73.13 | 74.31 | 72.81 | 73.82 | | | 3237245 | LUN | 9.47 | 9.78 | 9.47 | 9.63 | | | 3202335 | BTO | 5.04 | 5.09 | 4.99 | 5.06 | | | 3177041 | CPG | 8.56 | 8.80 | 8.52 | 8.71 | | | 3145835 | SHOP | 76.30 | 78.78 | 75.09 | 77.88 | | | 3129889 | CCO | 38.05 | 41.74 | 38.05 | 40.76 | | | 3018468 | KL | 49.11 | 50.66 | 49.09 | 49.71 | 2.07 | 1.01 | 2985038 | BTE | 4.30 | 4.48 | 4.26 | 4.43 | | | 2966854 | WCP | 9.29 | 9.51 | 9.19 | 9.34 | | | 2861633 | FM | 28.72 | 29.44 | 28.72 | 28.86 | | | 2842934 | AZZ | 0.69 | 0.73 | 0.67 | 0.71 | 7.58 | 0.05 | 2823860 | ATH | 2.84 | 2.93 | 2.81 | 2.91 | | | 2822234 | NXE | 5.28 | 5.92 | 5.28 | 5.78 | | | 2750090 | FCU | 0.59 | 0.64 | 0.58 | 0.64 | | | 2689317 | DML | 1.46 | 1.60 | 1.46 | 1.58 | | | 2567580 | SLF | 65.75 | 66.28 | 65.30 | 65.84 | | | 2554877 | IVN | 10.10 | 10.52 | 9.94 | 10.47 | | | 2421148 | POW | 35.10 | 35.37 | 34.97 | 35.01 | | | 2376807 | MEG | 20.46 | 21.50 | 20.22 | 21.29 | | | 2366223 | ABX | 23.05 | 23.57 | 22.97 | 23.48 | | | 2326486 | CS | 5.45 | 5.74 | 5.41 | 5.68 | | | 2323027 | CM | 55.91 | 56.09 | 55.17 | 55.42 | | | 2231332 | BMO | 113.54 | 114.33 | 112.31 | 113.55 | | | 2216751 | CG | 8.25 | 8.51 | 8.03 | 8.37 | | | 2132853 | K | 6.40 | 6.66 | 6.40 | 6.57 | | | 2127829 | TECK-B | 53.89 | 55.59 | 53.14 | 55.08 | | | 2121361 | AQN | 11.40 | 11.59 | 11.35 | 11.53 | | | 2089793 | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | HUT | 2.86 | 2.96 | 2.85 | 2.89 | | | 2041463 | NTR | 71.92 | 72.55 | 70.69 | 71.89 | | | 2039977 | PPL | 41.11 | 41.72 | 41.11 | 41.51 | | | 1988757 | T | 25.80 | 25.88 | 25.63 | 25.65 | | | 1947706 | OGC | 2.96 | 3.07 | 2.94 | 3.04 | | | 1866497 | TVE | 3.33 | 3.48 | 3.33 | 3.43 | | | 1719869 | TOU | 56.61 | 57.62 | 55.79 | 56.79 | | | 1715353 | WELL | 4.85 | 5.14 | 4.79 | 5.11 | | | 1707222 | XLY | 0.02 | 0.02 | 0.02 | 0.02 | | | 1705243 | AC | 21.45 | 21.74 | 21.22 | 21.71 | | | 1634802 | |
|