Symbol | Open | High | Low | Close | Percent | Change | Volume | ENB | 56.00 | 56.32 | 55.55 | 55.62 | -0.38 | -0.21 | 10248456 | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | TRP | 57.92 | 58.17 | 57.67 | 57.73 | 0.09 | 0.05 | 9137930 | TD | 89.96 | 90.26 | 88.89 | 89.03 | -1.02 | -0.92 | 8874823 | BNS | 69.80 | 70.32 | 69.13 | 69.22 | -0.62 | -0.43 | 8576665 | CVE | 25.98 | 26.38 | 24.88 | 25.01 | -2.53 | -0.65 | 7587240 | TOU | 70.49 | 71.30 | 68.10 | 68.15 | -2.21 | -1.54 | 7329833 | RY | 135.46 | 135.90 | 134.47 | 134.57 | -0.54 | -0.73 | 7128966 | HUT | 2.53 | 2.54 | 2.01 | 2.01 | -17.96 | -0.44 | 6534562 | AQN | 9.66 | 9.66 | 9.30 | 9.36 | -2.40 | -0.23 | 6272445 | MFC | 25.46 | 25.60 | 25.22 | 25.24 | -0.86 | -0.22 | 6171013 | CM | 59.00 | 59.39 | 58.28 | 58.39 | -0.85 | -0.50 | 6121317 | WDO | 7.38 | 7.38 | 6.27 | 6.47 | -16.73 | -1.30 | 6018907 | ATH | 2.48 | 2.61 | 2.45 | 2.46 | 0.82 | 0.02 | 5691263 | WCP | 10.98 | 11.41 | 10.92 | 10.92 | 0.28 | 0.03 | 5316660 | AR | 0.64 | 0.64 | 0.58 | 0.60 | -4.76 | -0.03 | 5248817 | POW | 35.29 | 35.38 | 35.00 | 35.16 | -0.17 | -0.06 | 5157078 | SU | 44.34 | 44.90 | 43.66 | 43.70 | -0.77 | -0.34 | 4856506 | CNQ | 78.91 | 80.59 | 78.50 | 78.63 | 0.49 | 0.38 | 4834258 | SHOP | 54.20 | 54.91 | 52.79 | 52.89 | -1.20 | -0.64 | 4801411 | CPG | 9.75 | 9.98 | 9.56 | 9.57 | -1.03 | -0.10 | 4709925 | ABX | 25.32 | 25.49 | 24.81 | 24.85 | -1.07 | -0.27 | 4543502 | LUN | 9.20 | 9.52 | 9.20 | 9.33 | 3.78 | 0.34 | 4490679 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | BB | 5.51 | 5.81 | 5.45 | 5.61 | 2.56 | 0.14 | 3409069 | TVE | 4.70 | 4.88 | 4.58 | 4.62 | -0.43 | -0.02 | 3271258 | K | 6.26 | 6.34 | 6.16 | 6.16 | -0.16 | -0.01 | 3268013 | ARX | 17.28 | 17.75 | 16.70 | 16.75 | -1.64 | -0.28 | 3249453 | BTE | 6.10 | 6.24 | 5.93 | 5.94 | -1.49 | -0.09 | 3208080 | AC | 22.25 | 22.51 | 21.55 | 21.60 | -2.00 | -0.44 | 3169513 | FM | 30.08 | 31.52 | 29.88 | 30.02 | 1.52 | 0.45 | 3048568 | KL | 49.11 | 50.66 | 49.09 | 49.71 | 2.07 | 1.01 | 2985038 | BTO | 5.46 | 5.51 | 5.45 | 5.47 | 1.86 | 0.10 | 2872465 | AZZ | 0.69 | 0.73 | 0.67 | 0.71 | 7.58 | 0.05 | 2823860 | CS | 6.30 | 6.61 | 6.29 | 6.41 | 4.57 | 0.28 | 2733360 | WEED | 3.67 | 3.79 | 3.58 | 3.58 | -1.38 | -0.05 | 2621100 | MEG | 20.25 | 20.73 | 19.74 | 19.76 | -1.59 | -0.32 | 2456529 | VET | 21.00 | 21.60 | 20.27 | 20.31 | -2.26 | -0.47 | 2361094 | FTS | 56.50 | 56.63 | 55.84 | 55.87 | -0.90 | -0.51 | 2349931 | NA | 97.81 | 98.45 | 97.42 | 97.67 | -0.29 | -0.28 | 2198793 | EMA | 54.48 | 55.31 | 54.21 | 54.59 | 0.52 | 0.28 | 2158439 | GXE | 1.11 | 1.11 | 1.04 | 1.04 | -5.45 | -0.06 | 2120424 | TECK-B | 55.77 | 57.09 | 55.42 | 55.47 | 1.43 | 0.78 | 2090400 | IVN | 11.85 | 12.24 | 11.85 | 12.06 | 3.17 | 0.37 | 2074106 | CMMC | 2.27 | 2.33 | 2.19 | 2.21 | 0.45 | 0.01 | 2056867 | BMO | 132.01 | 133.19 | 131.25 | 131.33 | -0.52 | -0.68 | 2037827 | PPL | 48.78 | 49.22 | 48.22 | 48.35 | -0.49 | -0.24 | 1872824 | T | 28.57 | 28.68 | 28.23 | 28.38 | -0.60 | -0.17 | 1835595 | SJR-B | 38.27 | 38.64 | 38.27 | 38.60 | 0.84 | 0.32 | 1773277 | ACB | 1.36 | 1.42 | 1.32 | 1.32 | -2.22 | -0.03 | 1769948 | |
|