Symbol | Open | High | Low | Close | Percent | Change | Volume | YRI | 7.89 | 8.07 | 7.83 | 7.89 | 0.13 | 0.01 | 23617800 | CNQ | 43.47 | 43.99 | 43.29 | 43.91 | 1.04 | 0.45 | 14659483 | UEX | 0.44 | 0.50 | 0.44 | 0.50 | 16.28 | 0.07 | 9418600 | CVE | 19.73 | 20.12 | 19.61 | 20.06 | 2.14 | 0.42 | 8436218 | TD | 100.50 | 100.74 | 99.68 | 100.69 | -0.29 | -0.29 | 7525770 | SJR-B | 40.48 | 40.49 | 40.47 | 40.48 | 0.02 | 0.01 | 6724328 | WCP | 9.50 | 9.63 | 9.49 | 9.63 | 1.69 | 0.16 | 6544603 | ENB | 60.90 | 61.07 | 60.44 | 60.97 | 0.28 | 0.17 | 6519158 | TRP | 64.83 | 64.94 | 64.31 | 64.78 | 0.26 | 0.17 | 6403533 | BNS | 75.00 | 75.03 | 74.48 | 74.67 | -0.84 | -0.63 | 5327889 | CXB | 2.99 | 3.03 | 2.96 | 2.99 | -0.33 | -0.01 | 5248445 | BTE | 2.60 | 2.67 | 2.60 | 2.64 | 0.76 | 0.02 | 5084281 | T | 22.66 | 22.68 | 22.45 | 22.56 | -0.18 | -0.04 | 4932167 | VFF | 8.00 | 8.48 | 7.93 | 8.12 | 0.87 | 0.07 | 4316496 | BCE | 32.87 | 32.96 | 32.55 | 32.57 | -0.91 | -0.30 | 4192514 | IVN | 10.90 | 10.99 | 10.51 | 10.67 | -2.82 | -0.31 | 4191688 | WLLW | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 3804082 | DML | 2.35 | 2.47 | 2.33 | 2.43 | 1.67 | 0.04 | 3777519 | STLC | 68.77 | 68.77 | 68.14 | 68.14 | -0.41 | -0.28 | 3550527 | ABX | 29.13 | 29.23 | 28.83 | 29.04 | 0.94 | 0.27 | 3510604 | BTO | 4.80 | 4.87 | 4.76 | 4.78 | 0.63 | 0.03 | 3215713 | K | 21.19 | 21.39 | 21.02 | 21.28 | 1.53 | 0.32 | 3185168 | MFC | 41.80 | 41.84 | 41.41 | 41.71 | -0.67 | -0.28 | 3159032 | WEED | 1.63 | 1.63 | 1.54 | 1.56 | -4.29 | -0.07 | 3147578 | LUN | 14.08 | 14.08 | 13.69 | 13.85 | -2.81 | -0.40 | 3001434 | 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 | CM | 99.87 | 100.18 | 99.49 | 100.04 | -0.30 | -0.30 | 2797610 | SU | 54.00 | 54.99 | 53.81 | 54.87 | 1.91 | 1.03 | 2714774 | POW | 52.83 | 53.93 | 52.61 | 53.41 | 0.56 | 0.30 | 2659928 | RCI-B | 44.80 | 45.91 | 44.80 | 45.82 | 2.00 | 0.90 | 2655243 | NTR | 82.65 | 83.53 | 80.70 | 83.44 | 0.37 | 0.31 | 2640370 | FM | 23.64 | 23.79 | 23.12 | 23.32 | -2.10 | -0.50 | 2600026 | AC | 23.00 | 23.20 | 22.65 | 22.73 | -2.40 | -0.56 | 2567172 | BMO | 155.68 | 156.15 | 154.96 | 155.66 | -0.61 | -0.95 | 2561109 | FCU | 0.72 | 0.73 | 0.71 | 0.72 | -2.70 | -0.02 | 2536930 | CS | 7.90 | 7.96 | 7.79 | 7.94 | -0.75 | -0.06 | 2488894 | AVL | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 2455640 | WDO | 18.21 | 18.80 | 18.14 | 18.19 | 1.11 | 0.20 | 2426149 | PPL | 50.37 | 50.70 | 50.17 | 50.43 | 0.18 | 0.09 | 2414590 | CWB | 57.05 | 58.31 | 56.61 | 56.63 | -2.16 | -1.25 | 2358275 | USA | 1.40 | 1.43 | 1.37 | 1.41 | 4.44 | 0.06 | 2344745 | RY | 181.53 | 181.70 | 179.68 | 180.37 | -1.07 | -1.96 | 2297064 | CR | 7.26 | 7.50 | 7.26 | 7.40 | 1.93 | 0.14 | 2286650 | ATH | 5.64 | 5.69 | 5.54 | 5.61 | -1.58 | -0.09 | 2242202 | TECK-B | 52.16 | 52.45 | 51.25 | 52.42 | -1.11 | -0.59 | 2091431 | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | GGD | 2.15 | 2.29 | 2.12 | 2.27 | 8.61 | 0.18 | 2025004 | KRR | 6.74 | 7.01 | 6.57 | 6.70 | 2.45 | 0.16 | 1975936 | |
|