Symbol | Open | High | Low | Close | Percent | Change | Volume | FRU | 13.53 | 13.53 | 13.41 | 13.48 | -0.15 | -0.02 | 328329 | WM | 0.15 | 0.16 | 0.14 | 0.16 | 14.29 | 0.02 | 326790 | CU | 36.14 | 36.14 | 35.84 | 36.12 | -0.14 | -0.05 | 323590 | CWB | 24.66 | 24.66 | 24.41 | 24.52 | -0.65 | -0.16 | 321863 | TRI | 163.92 | 165.22 | 163.18 | 164.11 | -0.10 | -0.17 | 321531 | PKI | 34.08 | 34.39 | 33.81 | 34.09 | 0.26 | 0.09 | 318470 | VIVO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 312900 | CGX | 9.40 | 9.50 | 9.33 | 9.35 | -1.06 | -0.10 | 312151 | QBR-B | 32.78 | 32.94 | 32.39 | 32.68 | 0.15 | 0.05 | 311532 | AAV | 7.45 | 7.54 | 7.40 | 7.49 | 0.40 | 0.03 | 311199 | GFL | 49.44 | 49.74 | 48.60 | 49.69 | 0.75 | 0.37 | 311008 | GOOS | 22.12 | 22.34 | 21.86 | 21.92 | -0.95 | -0.21 | 308691 | NVA | 11.26 | 11.40 | 11.21 | 11.25 | -0.35 | -0.04 | 306526 | GENM | 0.48 | 0.48 | 0.45 | 0.45 | -6.25 | -0.03 | 304612 | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | NCU | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 297069 | KEL | 5.60 | 5.60 | 5.50 | 5.53 | -1.43 | -0.08 | 295876 | CG | 8.05 | 8.05 | 7.92 | 7.94 | -1.49 | -0.12 | 294094 | GIB-A | 138.16 | 139.25 | 137.98 | 138.65 | 0.39 | 0.54 | 291919 | AGI | 16.57 | 16.63 | 16.36 | 16.50 | -0.72 | -0.12 | 288332 | OGI | 0.57 | 0.57 | 0.53 | 0.56 | -1.75 | -0.01 | 288178 | GGD | 1.64 | 1.64 | 1.53 | 1.54 | -5.52 | -0.09 | 288057 | CIA | 5.58 | 5.72 | 5.58 | 5.65 | 1.80 | 0.10 | 283501 | AX-UN | 7.26 | 7.27 | 7.17 | 7.23 | -0.55 | -0.04 | 283243 | TMD | 0.20 | 0.20 | 0.18 | 0.18 | -14.29 | -0.03 | 279631 | SGY | 7.65 | 7.70 | 7.51 | 7.51 | -2.09 | -0.16 | 273055 | MDI | 9.04 | 9.04 | 8.82 | 8.86 | -1.45 | -0.13 | 269668 | DFN | 7.22 | 7.22 | 7.15 | 7.17 | -0.42 | -0.03 | 264250 | CUB | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 261680 | ERF | 19.76 | 19.83 | 19.54 | 19.67 | -0.35 | -0.07 | 261074 | CCL-B | 63.03 | 63.66 | 61.98 | 63.01 | -0.03 | -0.02 | 259913 | TXG | 20.75 | 20.95 | 20.36 | 20.48 | -1.68 | -0.35 | 257986 | WDO | 7.34 | 7.48 | 7.21 | 7.28 | -1.89 | -0.14 | 257514 | AOT | 0.58 | 0.58 | 0.53 | 0.55 | -3.51 | -0.02 | 257363 | CAR-UN | 50.33 | 50.41 | 49.44 | 49.56 | -1.53 | -0.77 | 252996 | HCG | 43.40 | 44.20 | 43.31 | 43.70 | 0.67 | 0.29 | 250755 | HR-UN | 10.40 | 10.41 | 10.25 | 10.26 | -1.25 | -0.13 | 250702 | PNE | 1.43 | 1.45 | 1.41 | 1.43 | 0.70 | 0.01 | 247034 | OBE | 8.18 | 8.36 | 8.07 | 8.09 | -1.70 | -0.14 | 245698 | TRZ | 4.54 | 4.88 | 4.54 | 4.72 | 5.12 | 0.23 | 244263 | ONEX | 65.55 | 67.85 | 65.52 | 67.62 | 4.74 | 3.06 | 243322 | REI-UN | 20.40 | 20.53 | 20.17 | 20.20 | -1.08 | -0.22 | 242212 | EMP-A | 34.00 | 34.18 | 33.87 | 33.91 | -0.44 | -0.15 | 242175 | RNW | 12.47 | 12.54 | 12.39 | 12.43 | -0.24 | -0.03 | 241234 | EQX | 6.51 | 6.55 | 6.32 | 6.38 | -2.15 | -0.14 | 241193 | CET | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 240865 | TRL | 0.28 | 0.28 | 0.23 | 0.24 | -7.69 | -0.02 | 239300 | ACO-X | 41.25 | 41.39 | 40.86 | 41.03 | -0.58 | -0.24 | 237062 | OR | 21.56 | 21.72 | 21.37 | 21.45 | -0.79 | -0.17 | 236410 | GXE | 0.98 | 0.99 | 0.97 | 0.97 | -1.02 | -0.01 | 235572 | |
|