Symbol | Open | High | Low | Close | Percent | Change | Volume | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | CNQ | 43.58 | 44.02 | 43.49 | 43.77 | -0.05 | -0.02 | 10909344 | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | TRP | 65.70 | 65.73 | 65.27 | 65.43 | -0.20 | -0.13 | 5350094 | CXB | 2.99 | 3.03 | 2.96 | 2.99 | -0.33 | -0.01 | 5248445 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | TD | 101.17 | 101.94 | 101.17 | 101.69 | 0.10 | 0.10 | 3966971 | MFC | 42.83 | 43.02 | 42.61 | 42.79 | -0.14 | -0.06 | 3944243 | WLLW | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 3804082 | CVE | 19.06 | 19.22 | 19.01 | 19.16 | -0.21 | -0.04 | 3701306 | STLC | 68.77 | 68.77 | 68.14 | 68.14 | -0.41 | -0.28 | 3550527 | FF | 0.19 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 3480153 | NDM | 1.98 | 2.42 | 1.98 | 2.40 | 25.00 | 0.48 | 3243270 | 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 | WCP | 9.21 | 9.33 | 9.20 | 9.31 | 0.76 | 0.07 | 2643969 | HR-UN | 11.76 | 12.58 | 11.76 | 12.46 | 17.22 | 1.83 | 2569275 | FCU | 0.72 | 0.73 | 0.71 | 0.72 | -2.70 | -0.02 | 2536930 | CWB | 57.05 | 58.31 | 56.61 | 56.63 | -2.16 | -1.25 | 2358275 | CR | 7.26 | 7.50 | 7.26 | 7.40 | 1.93 | 0.14 | 2286650 | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | KRR | 6.74 | 7.01 | 6.57 | 6.70 | 2.45 | 0.16 | 1975936 | TOU | 63.51 | 63.80 | 63.34 | 63.35 | -0.38 | -0.24 | 1789795 | RY | 179.31 | 180.07 | 179.30 | 179.55 | 0.01 | 0.02 | 1785922 | AII | 4.50 | 4.70 | 4.43 | 4.62 | 3.59 | 0.16 | 1764598 | CPG | 10.92 | 10.93 | 10.76 | 10.91 | -0.27 | -0.03 | 1744840 | ATD-A | 52.95 | 54.20 | 52.58 | 53.92 | 1.87 | 0.99 | 1633055 | CMMC | 2.53 | 2.53 | 2.44 | 2.49 | -1.19 | -0.03 | 1603544 | ATD-B | 49.31 | 49.85 | 49.13 | 49.67 | 1.60 | 0.78 | 1559400 | CUF-UN | 11.74 | 11.75 | 11.74 | 11.74 | 0.00 | 0.00 | 1494800 | SMU-UN | 23.45 | 23.48 | 23.45 | 23.48 | 0.09 | 0.02 | 1217109 | BCE | 30.45 | 31.02 | 30.45 | 30.84 | 0.10 | 0.03 | 1201727 | SU | 51.90 | 52.10 | 51.77 | 51.77 | -0.77 | -0.40 | 1189791 | SBB | 2.12 | 2.16 | 2.11 | 2.16 | 0.93 | 0.02 | 1177929 | SAU | 0.31 | 0.31 | 0.26 | 0.26 | -7.14 | -0.02 | 1162829 | T | 21.99 | 22.11 | 21.99 | 22.03 | 0.05 | 0.01 | 1142655 | POW | 52.51 | 52.87 | 52.51 | 52.80 | 0.67 | 0.35 | 1137148 | IVN | 10.55 | 10.58 | 10.39 | 10.42 | -1.51 | -0.16 | 1108246 | TCW | 5.22 | 5.45 | 5.22 | 5.38 | 3.46 | 0.18 | 1059842 | AC | 21.84 | 21.88 | 21.64 | 21.75 | -0.78 | -0.17 | 1049838 | GXE | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00 | 1033500 | TRQ | 42.99 | 43.01 | 42.98 | 42.99 | -0.05 | -0.02 | 1027078 | AZG | 0.09 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 1022200 | BTE | 2.51 | 2.52 | 2.49 | 2.51 | 0.00 | 0.00 | 958403 | SCL | 19.66 | 19.77 | 19.24 | 19.36 | -1.63 | -0.32 | 938195 | AP-UN | 17.64 | 18.06 | 17.44 | 17.97 | 3.81 | 0.66 | 927218 | RNW | 12.23 | 12.49 | 12.23 | 12.48 | 1.13 | 0.14 | 880836 | BNS | 74.81 | 75.03 | 74.81 | 74.92 | -0.05 | -0.04 | 876018 | |
|