Symbol | Open | High | Low | Close | Percent | Change | Volume | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | BTE | 4.90 | 4.92 | 4.61 | 4.75 | | | 13234000 | RY | 151.76 | 153.48 | 151.54 | 153.13 | | | 12298344 | 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 | 57.56 | 58.05 | 57.35 | 58.04 | | | 5476800 | ATH | 5.35 | 5.60 | 5.26 | 5.57 | | | 4919585 | TD | 80.24 | 80.62 | 80.08 | 80.45 | | | 4362700 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | MFC | 36.00 | 36.15 | 35.84 | 35.97 | | | 4049900 | POW | 39.89 | 40.15 | 39.81 | 39.91 | | | 3578317 | CM | 70.09 | 70.98 | 70.05 | 70.82 | | | 3525400 | CNQ | 47.61 | 47.83 | 47.09 | 47.63 | | | 3436803 | BNS | 63.29 | 63.45 | 62.96 | 63.40 | | | 3262209 | K | 12.01 | 12.09 | 11.83 | 11.92 | | | 3185500 | ENB | 50.39 | 50.87 | 50.32 | 50.72 | | | 3115858 | BMO | 120.89 | 120.95 | 120.23 | 120.86 | | | 3057832 | KL | 49.11 | 50.66 | 49.09 | 49.71 | 2.07 | 1.01 | 2985038 | AZZ | 0.69 | 0.73 | 0.67 | 0.71 | 7.58 | 0.05 | 2823860 | CS | 8.80 | 9.06 | 8.71 | 9.04 | | | 2784799 | ABX | 24.67 | 24.81 | 24.54 | 24.61 | | | 2733624 | AC | 16.32 | 16.34 | 16.09 | 16.16 | | | 2516800 | TVE | 4.03 | 4.05 | 3.91 | 4.03 | | | 2497300 | T | 21.81 | 22.05 | 21.81 | 21.95 | | | 2421512 | BCE | 45.75 | 46.25 | 45.65 | 46.15 | | | 2401098 | WCP | 10.30 | 10.53 | 10.23 | 10.48 | | | 2382109 | AAV | 9.78 | 9.86 | 8.90 | 9.77 | | | 2330000 | CVE | 27.27 | 27.43 | 26.84 | 27.34 | | | 2200194 | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | NXE | 8.69 | 9.04 | 8.64 | 9.02 | | | 1988761 | MG | 60.40 | 60.45 | 59.37 | 60.21 | | | 1829757 | CPG | 10.92 | 10.93 | 10.76 | 10.91 | | | 1744840 | SU | 53.16 | 53.49 | 52.68 | 53.23 | | | 1716217 | ATD-A | 52.95 | 54.20 | 52.58 | 53.92 | 1.87 | 0.99 | 1633055 | CMMC | 2.53 | 2.53 | 2.44 | 2.49 | | | 1603544 | HWX | 7.17 | 7.35 | 6.85 | 7.31 | | | 1599400 | ATD-B | 49.31 | 49.85 | 49.13 | 49.67 | 1.60 | 0.78 | 1559400 | TECK-B | 63.56 | 67.04 | 63.54 | 65.63 | | | 1501667 | CP | 112.79 | 114.19 | 112.78 | 113.79 | | | 1495062 | CUF-UN | 11.74 | 11.75 | 11.74 | 11.74 | 0.00 | 0.00 | 1494800 | FTS | 56.37 | 56.81 | 56.35 | 56.73 | | | 1450948 | LUN | 14.09 | 14.19 | 13.88 | 14.08 | | | 1450100 | FM | 16.86 | 17.01 | 16.57 | 16.77 | | | 1449800 | AQN | 8.57 | 8.65 | 8.53 | 8.58 | | | 1399059 | SHOP | 84.60 | 84.92 | 82.73 | 82.93 | | | 1341880 | NTR | 70.55 | 71.18 | 70.03 | 70.82 | | | 1309802 | HBM | 11.15 | 11.28 | 10.90 | 11.05 | | | 1308500 | BB | 3.39 | 3.42 | 3.34 | 3.41 | | | 1229825 | SMU-UN | 23.45 | 23.48 | 23.45 | 23.48 | 0.09 | 0.02 | 1217109 | CXB | 2.06 | 2.13 | 2.06 | 2.09 | | | 1209693 | |
|