Symbol | Open | High | Low | Close | Percent | Change | Volume | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | CNQ | 75.24 | 75.78 | 74.38 | 75.27 | | | 14674440 | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | SU | 40.48 | 40.74 | 40.24 | 40.43 | | | 9287700 | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | OREA | 0.04 | 0.04 | 0.02 | 0.02 | | | 5917121 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | ENB | 51.03 | 51.13 | 50.47 | 50.62 | | | 4260339 | TD | 79.18 | 79.62 | 78.68 | 79.12 | | | 3988242 | AC | 22.38 | 22.63 | 22.33 | 22.37 | | | 3876544 | CVE | 23.13 | 23.59 | 22.97 | 23.21 | | | 3722878 | SHOP | 79.70 | 82.96 | 79.66 | 81.88 | | | 3397194 | PPL | 43.75 | 43.75 | 42.25 | 42.30 | | | 3140502 | KL | 49.11 | 50.66 | 49.09 | 49.71 | 2.07 | 1.01 | 2985038 | CXB | 1.52 | 1.68 | 1.50 | 1.63 | | | 2967964 | CPG | 9.25 | 9.38 | 9.19 | 9.27 | | | 2926200 | TVE | 3.44 | 3.44 | 3.35 | 3.40 | | | 2886296 | AZZ | 0.69 | 0.73 | 0.67 | 0.71 | 7.58 | 0.05 | 2823860 | POW | 34.86 | 34.90 | 34.70 | 34.76 | | | 2665305 | MFC | 25.74 | 25.76 | 25.55 | 25.72 | | | 2639583 | BCE | 61.45 | 61.52 | 61.19 | 61.37 | | | 2567975 | CM | 57.46 | 57.49 | 56.94 | 57.05 | | | 2529508 | RCI-B | 58.21 | 58.36 | 57.21 | 57.51 | | | 2460947 | ATH | 2.97 | 3.00 | 2.94 | 2.95 | | | 2361503 | AQN | 11.62 | 11.64 | 11.41 | 11.54 | | | 2349542 | TRP | 55.74 | 55.74 | 55.04 | 55.25 | | | 2298871 | BTE | 4.62 | 4.69 | 4.58 | 4.62 | | | 2118445 | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | ABX | 22.76 | 22.86 | 22.59 | 22.67 | | | 2034428 | AR | 0.60 | 0.61 | 0.58 | 0.59 | | | 2023435 | BNS | 66.21 | 66.53 | 66.03 | 66.13 | | | 1969376 | CNR | 154.05 | 154.28 | 152.15 | 152.41 | | | 1797443 | AEM | 68.36 | 68.67 | 67.65 | 68.03 | | | 1792011 | K | 6.42 | 6.55 | 6.36 | 6.47 | | | 1781869 | WELL | 5.49 | 5.49 | 5.13 | 5.14 | | | 1703369 | WEED | 0.93 | 0.94 | 0.88 | 0.91 | | | 1678087 | ATD-A | 52.95 | 54.20 | 52.58 | 53.92 | 1.87 | 0.99 | 1633055 | SLF | 67.33 | 67.55 | 67.09 | 67.40 | | | 1581383 | ATD-B | 49.31 | 49.85 | 49.13 | 49.67 | 1.60 | 0.78 | 1559400 | T | 25.38 | 25.41 | 25.21 | 25.30 | | | 1555407 | WCP | 9.55 | 9.68 | 9.50 | 9.59 | | | 1552485 | CTS | 3.44 | 3.55 | 3.40 | 3.46 | | | 1547921 | SAP | 33.00 | 33.00 | 30.55 | 30.93 | | | 1521054 | CUF-UN | 11.74 | 11.75 | 11.74 | 11.74 | 0.00 | 0.00 | 1494800 | LUN | 10.01 | 10.11 | 9.85 | 10.06 | | | 1449436 | GWO | 38.29 | 38.31 | 38.01 | 38.07 | | | 1374040 | ARX | 17.23 | 17.46 | 17.18 | 17.38 | | | 1349262 | BMO | 117.00 | 117.42 | 116.09 | 116.34 | | | 1347420 | MEG | 21.65 | 21.79 | 21.30 | 21.40 | | | 1335755 | FM | 30.54 | 30.76 | 29.54 | 29.67 | | | 1285767 | |
|