Symbol | Open | High | Low | Close | Percent | Change | Volume | BTO | 5.10 | 5.14 | 5.07 | 5.09 | -0.20 | -0.01 | 1275644 | BB | 6.95 | 6.98 | 6.85 | 6.87 | -0.87 | -0.06 | 1240952 | HUT | 2.66 | 2.68 | 2.53 | 2.55 | -2.67 | -0.07 | 1231301 | NGD | 1.58 | 1.60 | 1.55 | 1.55 | -2.52 | -0.04 | 1230055 | RY | 123.34 | 124.01 | 122.90 | 123.89 | 0.48 | 0.59 | 1228020 | SMU-UN | 23.45 | 23.48 | 23.45 | 23.48 | 0.09 | 0.02 | 1217109 | TOU | 59.90 | 60.29 | 59.34 | 60.05 | 0.03 | 0.02 | 1189421 | SBB | 2.12 | 2.16 | 2.11 | 2.16 | 0.93 | 0.02 | 1177929 | NTR | 78.66 | 79.10 | 77.81 | 78.45 | -0.32 | -0.25 | 1107357 | DML | 1.61 | 1.62 | 1.57 | 1.60 | 0.63 | 0.01 | 1060119 | OSK | 3.29 | 3.31 | 3.15 | 3.18 | -3.64 | -0.12 | 1033140 | 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 | IVN | 11.01 | 11.25 | 11.01 | 11.13 | 0.63 | 0.07 | 1006972 | LSPD | 19.74 | 20.47 | 19.68 | 20.07 | 2.14 | 0.42 | 963818 | FTS | 57.36 | 57.55 | 57.09 | 57.42 | 0.12 | 0.07 | 929031 | VET | 16.15 | 16.70 | 16.00 | 16.59 | 2.53 | 0.41 | 926695 | LGD | 0.44 | 0.44 | 0.38 | 0.40 | -6.98 | -0.03 | 909511 | PEY | 11.25 | 11.25 | 10.99 | 11.02 | -1.78 | -0.20 | 905908 | KRR | 4.60 | 4.68 | 4.52 | 4.62 | -0.22 | -0.01 | 893242 | NA | 95.76 | 97.07 | 95.76 | 96.22 | 0.48 | 0.46 | 888757 | MOZ | 0.80 | 0.80 | 0.76 | 0.77 | -3.75 | -0.03 | 885958 | NPI | 29.12 | 29.25 | 28.39 | 28.56 | -1.92 | -0.56 | 853788 | OTEX | 55.67 | 56.38 | 55.17 | 56.20 | 1.15 | 0.64 | 850408 | TECK-B | 56.76 | 57.05 | 56.39 | 56.72 | -0.54 | -0.31 | 845313 | VGCX | 8.45 | 8.45 | 8.10 | 8.19 | -2.96 | -0.25 | 811815 | OGC | 2.92 | 2.95 | 2.87 | 2.88 | -1.37 | -0.04 | 807973 | CP | 104.07 | 104.31 | 101.93 | 102.04 | -1.93 | -2.01 | 769912 | LWRK | 32.18 | 32.45 | 32.17 | 32.27 | 0.16 | 0.05 | 764201 | TCW | 3.38 | 3.40 | 3.28 | 3.30 | -2.65 | -0.09 | 754443 | WPM | 60.23 | 60.25 | 59.12 | 59.87 | -1.04 | -0.63 | 711090 | IMO | 66.25 | 67.26 | 65.72 | 67.03 | 1.16 | 0.77 | 706408 | CMMC | 2.40 | 2.40 | 2.36 | 2.39 | 0.00 | 0.00 | 706330 | TLRY | 2.22 | 2.22 | 2.10 | 2.13 | -4.91 | -0.11 | 676361 | KEY | 31.41 | 31.41 | 30.99 | 31.10 | -1.24 | -0.39 | 666702 | XLY | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 657011 | CCO | 40.81 | 41.20 | 39.97 | 41.05 | 0.42 | 0.17 | 635447 | HBM | 6.30 | 6.34 | 6.23 | 6.28 | -0.32 | -0.02 | 630318 | AOI | 2.97 | 3.03 | 2.96 | 3.01 | 0.33 | 0.01 | 612621 | IMG | 3.97 | 3.97 | 3.89 | 3.93 | -1.26 | -0.05 | 610432 | BIR | 8.01 | 8.01 | 7.92 | 7.95 | -0.62 | -0.05 | 608535 | L | 115.12 | 116.88 | 115.12 | 116.46 | 0.90 | 1.04 | 590835 | FCU | 0.64 | 0.64 | 0.61 | 0.62 | -1.59 | -0.01 | 587830 | GEI | 22.40 | 22.40 | 21.83 | 21.90 | -2.23 | -0.50 | 578258 | DOL | 82.73 | 83.28 | 81.88 | 83.03 | 0.19 | 0.16 | 576331 | MG | 70.70 | 71.38 | 70.17 | 71.04 | 0.47 | 0.33 | 569293 | NWH-UN | 7.95 | 7.96 | 7.78 | 7.79 | -1.64 | -0.13 | 562187 | CIX | 14.30 | 14.75 | 14.20 | 14.43 | 0.56 | 0.08 | 558058 | CLIQ | 9.08 | 9.62 | 9.01 | 9.05 | -1.20 | -0.11 | 555803 | CF | 8.91 | 9.01 | 8.65 | 8.66 | -3.56 | -0.32 | 538744 | |
|