TradeDirect - Trading

S&P/TSX Composite

Large gap with delayed quotes

Last quote - - -	Day high - - -	Day low - - -	YTD %
- - ( - )	-	-	-

More information

Year High - - -	Year Low - - -
-	-

Components

Name CCY \| ISIN	Last Date/Time	Close Date/Time	Day Change % Day Change	Bid Bid Size	Ask Ask Size	YTD % Change
S&P/TSX Composite CAD \| US78530B1008	- -	- -	- -	- -	- -	-
1st Quantum Minl Rg CAD \| CA3359341052	20.33 05/30/2025	20.68 05/29/2025	-1.69% -0.35	20.65 1,200	20.65 2,400	+9.71%
Advantage Energy Rg CAD \| CA00791P1071	11.18 05/30/2025	11.33 05/29/2025	-1.32% -0.15	11.11 100	11.11 200	+13.39%
Aecon Group Rg CAD \| CA00762V1094	18.86 05/30/2025	18.93 05/29/2025	-0.37% -0.07	18.86 1,200	18.86 2,300	-30.71%
Agnico Eagle Min Rg CAD \| CA0084741085	161.77 05/30/2025	163.18 05/29/2025	-0.86% -1.41	163.98 1,700	163.98 1,900	+43.85%
Air Canada Vtg CAD \| CA0089118776	19.20 05/30/2025	19.57 05/29/2025	-1.89% -0.37	19.20 30,900	19.20 27,400	-13.75%
Alamos Gold Rg-A CAD \| CA0115321089	35.54 05/30/2025	35.46 05/29/2025	+0.23% +0.08	36.30 5,700	36.30 6,600	+34.01%
Alg Pwr & Util Rg CAD \| CA0158571053	7.52 05/30/2025	7.55 05/29/2025	-0.40% -0.03	7.50 16,000	7.50 6,200	+17.87%
Algma Steel Grp Rg CAD \| CA0156581070	7.26 05/30/2025	7.50 05/29/2025	-3.20% -0.24	7.15 9,800	7.15 2,500	-48.44%
Alim Couche-Tard Rg CAD \| CA01626P1484	71.15 05/30/2025	71.60 05/29/2025	-0.63% -0.45	70.00 5,200	70.00 4,500	-10.75%
Allied Ppti REIT Rg CAD \| CA0194561027	15.78 05/30/2025	16.01 05/29/2025	-1.44% -0.23	15.70 6,000	15.70 3,800	-7.99%
AltaGas Rg CAD \| CA0213611001	38.34 05/30/2025	38.46 05/29/2025	-0.31% -0.12	37.99 2,300	37.99 2,200	+14.52%
Altus Group Rg CAD \| CA02215R1073	54.50 05/30/2025	54.47 05/29/2025	+0.06% +0.03	52.01 100	52.01 100	-2.68%
ARC Res Rg CAD \| CA00208D4084	28.68 05/30/2025	29.14 05/29/2025	-1.58% -0.46	28.25 3,500	28.25 3,500	+10.01%
Aritzia Sub Vtg CAD \| CA04045U1021	66.60 05/30/2025	66.96 05/29/2025	-0.54% -0.36	59.02 600	59.02 600	+24.63%
Atco Non Vtg Rg-I CAD \| CA0467894006	51.48 05/30/2025	51.26 05/29/2025	+0.43% +0.22	49.49 3,700	49.49 1,900	+8.20%
Athabasca Oil Rg CAD \| CA04682R1073	5.16 05/30/2025	5.31 05/29/2025	-2.82% -0.15	5.18 17,300	5.18 31,700	-3.19%
Atkinsrealis Rg CAD \| CA04764T1049	90.00 05/30/2025	90.02 05/29/2025	-0.02% -0.02	90.55 4,300	90.55 7,300	+18.02%
ATS Rg CAD \| CA00217Y1043	39.72 05/30/2025	41.68 05/29/2025	-4.70% -1.96	39.07 100	39.07 100	-9.40%
Aya Gld & Slvr Rg CAD \| CA05466C1095	11.80 05/30/2025	11.90 05/29/2025	-0.84% -0.10	11.81 2,000	11.81 2,000	+9.87%
B2Gold Rg CAD \| CA11777Q2099	4.61 05/30/2025	4.69 05/29/2025	-1.71% -0.08	4.62 13,500	4.62 10,500	+30.97%
Badger Infr Sltn Rg CAD \| CA0565331026	44.61 05/30/2025	44.90 05/29/2025	-0.65% -0.29	45.25 100	45.25 400	+24.33%
Barrick Mining Rg CAD \| CA06849F1080	26.32 05/30/2025	26.22 05/29/2025	+0.38% +0.10	26.58 9,800	26.58 8,200	+18.08%
Bausch Health Rg CAD \| CA0717341071	6.22 05/30/2025	6.36 05/29/2025	-2.20% -0.14	6.36 200	6.36 1,000	-46.47%
Baytex Egy Rg CAD \| CA07317Q1054	2.23 05/30/2025	2.33 05/29/2025	-4.29% -0.10	2.28 78,800	2.28 73,200	-39.73%
BCE Rg CAD \| CA05534B7604	29.90 05/30/2025	29.71 05/29/2025	+0.64% +0.19	29.86 19,300	29.86 18,000	-10.26%
Birchcliff Energ Rg CAD \| CA0906971035	6.48 05/30/2025	6.57 05/29/2025	-1.37% -0.09	6.45 4,900	6.45 7,800	+19.56%
Bird Constructio Rg CAD \| CA09076P1045	27.04 05/30/2025	27.18 05/29/2025	-0.52% -0.14	27.00 1,900	27.00 900	+3.76%
Bk Of Montreal Rg CAD \| CA0636711016	147.37 05/30/2025	147.79 05/29/2025	-0.28% -0.42	148.00 3,000	148.00 3,800	+5.60%
Bk of Nova Scoti Rg CAD \| CA0641491075	73.43 05/30/2025	73.54 05/29/2025	-0.15% -0.11	72.70 31,800	72.70 27,500	-3.53%
Blackberry Rg CAD \| CA09228F1036	5.44 05/30/2025	5.51 05/29/2025	-1.27% -0.07	5.42 7,100	5.42 7,200	-0.37%
Boardwalk REIT Rg CAD \| CA0966311064	70.07 05/30/2025	70.55 05/29/2025	-0.68% -0.48	71.80 100	71.80 100	+9.06%
Bombardier Rg-B-SV CAD \| CA0977518616	96.04 05/30/2025	95.15 05/29/2025	+0.94% +0.89	95.99 700	95.99 700	-1.75%
Boralex Rg-A CAD \| CA09950M3003	31.57 05/30/2025	31.81 05/29/2025	-0.75% -0.24	31.54 100	31.54 100	+9.96%
Boyd Group Svc Rg CAD \| CA1033101082	204.97 05/30/2025	204.10 05/29/2025	+0.43% +0.87	202.50 100	209.34 200	-5.45%
Brkf Ast Mgt Rg-A- CAD \| CA1130041058	77.21 05/30/2025	77.02 05/29/2025	+0.25% +0.19	76.60 4,503,300	76.60 4,503,200	-0.96%
Brkf Renew Partners CAD \| BMG162581083	32.61 05/30/2025	33.15 05/29/2025	-1.63% -0.54	32.85 4,400	32.85 4,400	-0.40%
Brookf Bsnss Prtnrs CAD \| BMG162341090	34.27 05/30/2025	33.97 05/29/2025	+0.88% +0.30	33.68 100	35.00 300	+1.09%
Brookfield Infr CAD \| BMG162521014	45.45 05/30/2025	45.68 05/29/2025	-0.50% -0.23	45.50 1,800	45.50 5,200	-0.50%
Brookfield Rg-A CAD \| CA11271J1075	79.25 05/30/2025	79.68 05/29/2025	-0.54% -0.43	81.00 3,500	81.00 3,500	-4.08%
BRP SVTG CAD \| CA05577W2004	60.45 05/30/2025	56.00 05/29/2025	+7.95% +4.45	64.00 1,700	64.00 1,700	-17.43%
CAE Rg CAD \| CA1247651088	35.33 05/30/2025	35.10 05/29/2025	+0.66% +0.23	35.50 2,000	35.50 11,300	-3.21%
Calibre Mining Rg CAD \| CA13000C2058	3.17 05/30/2025	3.13 05/29/2025	+1.28% +0.04	3.19 16,800	3.19 5,500	+47.44%
Cameco Rg CAD \| CA13321L1085	80.34 05/30/2025	81.68 05/29/2025	-1.64% -1.34	78.00 5,500	78.00 5,500	+8.70%
Canadian Natl Rl Rg CAD \| CA1363751027	144.26 05/30/2025	145.01 05/29/2025	-0.52% -0.75	145.72 2,900	145.72 3,300	-1.17%
Canadian Pacific Rg CAD \| CA13646K1084	112.09 05/30/2025	112.09 05/29/2025	0.00% 0.00	113.18 2,000	113.18 2,800	+7.70%
Capital Power Rg CAD \| CA14042M1023	55.03 05/30/2025	55.09 05/29/2025	-0.11% -0.06	56.20 3,300	56.20 4,200	-13.64%
Capstone Copper Rg CAD \| CA14071L1085	7.44 05/30/2025	7.59 05/29/2025	-1.98% -0.15	7.40 4,600	7.40 2,800	-16.31%
Cargojet Var Vtg Rg CAD \| CA14179V5036	93.44 05/30/2025	93.42 05/29/2025	+0.02% +0.02	92.00 1,400	92.00 600	-13.38%
CCL In Non Vtg-B Rg CAD \| CA1249003098	80.03 05/30/2025	79.68 05/29/2025	+0.44% +0.35	81.00 200	81.00 800	+8.22%
Cdn Apt Ppty TU CAD \| CA1349211054	44.76 05/30/2025	44.86 05/29/2025	-0.22% -0.10	45.16 3,000	45.16 3,400	+5.00%
Cdn Imperial Ban Rg CAD \| CA1360691010	93.43 05/30/2025	93.71 05/29/2025	-0.30% -0.28	93.34 7,300	93.34 6,300	+2.75%
Cdn Natural Res Rg CAD \| CA1363851017	41.67 05/30/2025	42.49 05/29/2025	-1.93% -0.82	41.50 32,700	41.50 28,100	-6.11%
Cdn Tire Corp -A- CAD \| CA1366812024	174.39 05/30/2025	172.49 05/29/2025	+1.10% +1.90	173.50 500	173.50 300	+15.32%
Cdn Utilit-A-NVtg CAD \| CA1367178326	38.38 05/30/2025	38.31 05/29/2025	+0.18% +0.07	37.74 2,800	37.74 1,300	+10.13%
Celestica Rg CAD \| CA15101Q2071	158.92 05/30/2025	160.74 05/29/2025	-1.13% -1.82	153.81 2,400	153.81 1,600	+19.79%
Cenovus Energy Rg CAD \| CA15135U1093	18.08 05/30/2025	18.72 05/29/2025	-3.42% -0.64	18.17 12,400	18.17 12,300	-17.03%
Centerra Gold Rg CAD \| CA1520061021	9.79 05/30/2025	9.86 05/29/2025	-0.71% -0.07	9.88 2,600	9.88 1,600	+19.68%
CES Energy Soltn Rg CAD \| CA15713J1049	6.25 05/30/2025	6.25 05/29/2025	0.00% 0.00	6.17 900	6.17 800	-37.00%
CGI Rg SV-A CAD \| CA12532H1047	147.53 05/30/2025	148.57 05/29/2025	-0.70% -1.04	146.05 500	146.05 500	-6.20%
Chartwell Retirement Residences CAD \| CA16141A1030	18.61 05/30/2025	18.39 05/29/2025	+1.20% +0.22	18.75 2,000	18.75 3,200	+23.41%
Choice Prop REIT Rg CAD \| CA17039A1066	14.97 05/30/2025	15.05 05/29/2025	-0.53% -0.08	14.67 6,400	14.67 5,400	+12.13%
CI Financial Rg CAD \| CA1254911003	31.43 05/30/2025	31.46 05/29/2025	-0.10% -0.03	31.41 3,000	31.41 400	+1.58%
Cogeco Communica Rg CAD \| CA19239C1068	69.10 05/30/2025	68.15 05/29/2025	+1.39% +0.95	68.40 600	68.40 500	+2.60%
Colliers Int Grp SV CAD \| CA1946931070	165.54 05/30/2025	166.13 05/29/2025	-0.36% -0.59	163.75 100	163.75 100	-15.32%
Constellation So Rg CAD \| CA21037X1006	4,975.76 05/30/2025	4,896.58 05/29/2025	+1.62% +79.18	4,985.50 200	4,985.50 100	+11.94%
Cromb REIT TU CAD \| CA2271071094	14.81 05/30/2025	14.83 05/29/2025	-0.13% -0.02	15.00 500	15.00 9,500	+12.11%
CT REIT TU CAD \| CA1264621006	15.91 05/30/2025	15.84 05/29/2025	+0.44% +0.07	15.92 2,400	15.92 2,400	+11.34%
Definty Fin Rg-Unty CAD \| CA24477T1003	74.52 05/30/2025	75.05 05/29/2025	-0.71% -0.53	73.58 1,500	73.58 1,500	+27.49%
Denison Mines Rg CAD \| CA2483561072	2.15 05/30/2025	2.20 05/29/2025	-2.27% -0.05	2.16 4,600	2.16 13,300	-17.62%
Dollarama Rg CAD \| CA25675T1075	176.50 05/30/2025	176.04 05/29/2025	+0.26% +0.46	178.00 1,100	178.00 1,100	+25.82%
Dream Indl REIT Rg CAD \| CA26153W1095	11.18 05/30/2025	11.33 05/29/2025	-1.32% -0.15	11.19 3,700	11.19 3,700	-5.33%
Dundee Precious Rg CAD \| CA2652692096	21.15 05/30/2025	21.43 05/29/2025	-1.31% -0.28	21.60 1,500	21.60 1,000	+62.19%
Eldorado Gold Rg CAD \| CA2849025093	27.69 05/30/2025	27.61 05/29/2025	+0.29% +0.08	27.40 500	27.40 500	+29.51%
Elemnt Fleet Mng Rg CAD \| CA2861812014	32.70 05/30/2025	32.49 05/29/2025	+0.65% +0.21	31.70 1,500	31.70 1,400	+12.53%
Emera Rg CAD \| CA2908761018	62.91 05/30/2025	62.58 05/29/2025	+0.53% +0.33	62.02 4,900	62.02 4,900	+17.09%
Empire NonVtg Rg-A CAD \| CA2918434077	52.97 05/30/2025	52.52 05/29/2025	+0.86% +0.45	54.00 1,100	54.00 21,000	+20.69%
Enbridge Rg CAD \| CA29250N1050	63.87 05/30/2025	63.32 05/29/2025	+0.87% +0.55	63.21 31,000	63.21 29,600	+4.69%
Endeavour Silver Rg CAD \| CA29258Y1034	4.93 05/30/2025	4.92 05/29/2025	+0.20% +0.01	5.03 3,600	5.03 9,900	-6.45%
Enerflex Rg CAD \| CA29269R1055	9.67 05/30/2025	9.90 05/29/2025	-2.32% -0.23	9.75 100	9.75 100	-32.42%
Energy Fuels Rg CAD \| CA2926717083	6.72 05/30/2025	6.98 05/29/2025	-3.72% -0.26	6.72 3,400	6.72 1,800	-9.07%
Enghouse Systems Rg CAD \| CA2929491041	26.39 05/30/2025	26.48 05/29/2025	-0.34% -0.09	26.50 700	26.50 700	-2.58%
EQB Rg CAD \| CA26886R1047	94.64 05/30/2025	91.80 05/29/2025	+3.09% +2.84	94.77 300	94.77 500	-4.38%
Equinox Gold Rg CAD \| CA29446Y5020	9.11 05/30/2025	9.00 05/29/2025	+1.22% +0.11	9.22 1,600	9.22 1,900	+25.83%
Ero Copper Rg CAD \| CA2960061091	19.38 05/30/2025	19.66 05/29/2025	-1.42% -0.28	19.99 200	19.99 1,100	0.00%
Exchange Income Rg CAD \| CA3012831077	57.57 05/30/2025	57.79 05/29/2025	-0.38% -0.22	57.50 100	57.50 100	-2.18%
Fairfax Finl Hldg CAD \| CA3039011026	2,335.08 05/30/2025	2,301.99 05/29/2025	+1.44% +33.09	2,300.00 100	2,340.00 100	+16.75%
Finning Intl Rg CAD \| CA3180714048	50.66 05/30/2025	50.25 05/29/2025	+0.82% +0.41	46.69 2,100	46.69 1,900	+33.00%
First Cap REIT Rg CAD \| CA31890B1031	17.75 05/30/2025	17.88 05/29/2025	-0.73% -0.13	17.30 1,100	17.30 800	+4.66%
First Majestic S Rg CAD \| CA32076V1031	8.47 05/30/2025	8.45 05/29/2025	+0.24% +0.02	9.00 20,100	9.00 48,000	+7.22%
FirstService Rg CAD \| CA33767E2024	240.55 05/30/2025	242.37 05/29/2025	-0.75% -1.82	270.00 100	270.00 100	-7.62%
Fortis Rg CAD \| CA3495531079	67.05 05/30/2025	66.57 05/29/2025	+0.72% +0.48	67.36 2,200	67.36 2,200	+12.26%
Fortuna Min Rg CAD \| CA3499421020	8.03 05/30/2025	8.00 05/29/2025	+0.38% +0.03	8.00 2,500	8.00 10,000	+30.15%
Franco-Nevada Rg CAD \| CA3518581051	231.17 05/30/2025	232.51 05/29/2025	-0.58% -1.34	250.00 1,400	250.00 1,700	+36.85%
Freehold Royalti Rg CAD \| CA3565001086	12.04 05/30/2025	12.52 05/29/2025	-3.83% -0.48	12.25 11,100	12.25 7,300	-5.86%
G Min Rg CAD \| CA36270K1021	20.33 05/30/2025	19.50 05/29/2025	+4.26% +0.83	20.35 3,500	20.35 1,200	+88.24%
George Weston Rg CAD \| CA9611485090	276.30 05/30/2025	275.76 05/29/2025	+0.20% +0.54	279.00 100	279.00 300	+23.60%
GFL Environ Rg-SV CAD \| CA36168Q1046	69.36 05/30/2025	68.04 05/29/2025	+1.94% +1.32	69.50 300	69.50 900	+8.24%
Gibson Energy Rg CAD \| CA3748252069	22.66 05/30/2025	22.97 05/29/2025	-1.35% -0.31	22.60 2,200	22.60 1,800	-7.43%
Gildan Activewea Rg CAD \| CA3759161035	63.90 05/30/2025	66.48 05/29/2025	-3.88% -2.58	63.52 200	63.52 200	-5.54%
goeasy Rg CAD \| CA3803551074	149.47 05/30/2025	150.24 05/29/2025	-0.51% -0.77	151.01 200	151.01 200	-10.34%
Granite Real Estate Investment Trust USD \| CA3874372053	51.40 05/30/2025	50.705 05/29/2025	+1.37% +0.695	- -	- -	+5.89%
Great-West Lifec Rg CAD \| CA39138C1068	52.09 05/30/2025	52.30 05/29/2025	-0.40% -0.21	51.90 3,753,400	51.90 3,754,200	+9.27%
H&R REIT Rg CAD \| CA4039254079	10.43 05/30/2025	10.52 05/29/2025	-0.86% -0.09	10.80 16,400	10.80 14,800	+12.39%
Headwater Expl Rg CAD \| CA4220961078	6.24 05/30/2025	6.29 05/29/2025	-0.79% -0.05	6.21 3,400	6.21 2,600	-5.60%
Hudbay Minerals Rg CAD \| CA4436281022	12.23 05/30/2025	12.49 05/29/2025	-2.08% -0.26	12.02 9,500	12.02 6,200	+4.89%
Hydro One Rg CAD \| CA4488112083	50.53 05/30/2025	50.53 05/29/2025	0.00% 0.00	50.95 1,400	50.95 1,600	+14.14%
iA Finl Corp Rg CAD \| CA45075E1043	139.72 05/30/2025	140.86 05/29/2025	-0.81% -1.14	140.00 100	140.00 100	+4.80%
IAMGOLD Rg CAD \| CA4509131088	9.40 05/30/2025	9.37 05/29/2025	+0.32% +0.03	9.45 5,600	9.45 4,200	+26.51%
IGM Financial Rg CAD \| CA4495861060	43.81 05/30/2025	44.71 05/29/2025	-2.01% -0.90	43.81 400	43.81 400	-4.57%
Imperial Oil Rg CAD \| CA4530384086	97.98 05/30/2025	99.08 05/29/2025	-1.11% -1.10	97.60 500	97.60 400	+10.60%
Innergex Renewab Rg CAD \| CA45790B1040	13.66 05/30/2025	13.73 05/29/2025	-0.51% -0.07	13.25 27,900	13.25 6,300	+69.69%
Intact Financial Rg CAD \| CA45823T1066	311.35 05/30/2025	311.97 05/29/2025	-0.20% -0.62	308.05 300	308.05 300	+18.96%
Interrent REIT TU CAD \| CA46071W2058	13.65 05/30/2025	13.75 05/29/2025	-0.73% -0.10	13.55 8,500	13.55 6,100	+34.48%
Intl Petroleum Rg CAD \| CA46016U1084	19.93 05/30/2025	19.90 05/29/2025	+0.15% +0.03	20.13 2,000	20.13 1,300	+18.56%
Ivanhoe Mines Rg-A CAD \| CA46579R1047	10.63 05/30/2025	11.20 05/29/2025	-5.09% -0.57	10.63 6,000	10.63 23,100	-37.69%
Jamieson Wellnes Rg CAD \| CA4707481046	35.77 05/30/2025	35.45 05/29/2025	+0.90% +0.32	36.00 600	36.00 3,100	-2.56%
K92 Mining Rg CAD \| CA4991131083	14.25 05/30/2025	13.98 05/29/2025	+1.93% +0.27	14.32 7,200	14.32 1,900	+64.17%
Kelt Exploration Rg CAD \| CA4882951060	6.68 05/30/2025	6.86 05/29/2025	-2.62% -0.18	6.50 1,500	6.61 1,800	-4.84%
Keyera Rg CAD \| CA4932711001	41.83 05/30/2025	42.65 05/29/2025	-1.92% -0.82	41.57 500	41.57 100	-4.85%
Killam Aprt REIT CAD \| CA49410M1023	19.46 05/30/2025	19.53 05/29/2025	-0.36% -0.07	19.62 200	19.62 200	+13.80%
Kinaxis Rg CAD \| CA49448Q1090	195.43 05/30/2025	195.24 05/29/2025	+0.10% +0.19	199.00 100	199.00 2,100	+12.87%
Kinross Gold Rg CAD \| CA4969024047	20.26 05/30/2025	20.24 05/29/2025	+0.10% +0.02	20.20 11,400	20.20 7,600	+51.76%
Labrador Iron Or Rg CAD \| CA5054401073	28.96 05/30/2025	28.81 05/29/2025	+0.52% +0.15	28.88 1,300	28.88 3,400	+0.10%
Laurentian Bk CD Rg CAD \| CA51925D1069	30.60 05/30/2025	28.83 05/29/2025	+6.14% +1.77	29.08 9,700	29.08 4,900	+5.66%
Lightspd Comm Rg-SV CAD \| CA53229C1077	14.35 05/30/2025	14.74 05/29/2025	-2.65% -0.39	14.36 8,600	14.36 5,300	-34.53%
Linamar Corp Rg CAD \| CA53278L1076	62.74 05/30/2025	63.06 05/29/2025	-0.51% -0.32	61.00 1,600	61.00 1,000	+10.48%
Loblaw Cos Rg CAD \| CA5394811015	231.53 05/30/2025	230.86 05/29/2025	+0.29% +0.67	231.54 500	231.54 500	+22.39%
Lundin Gold Rg CAD \| CA5503711080	66.31 05/30/2025	64.69 05/29/2025	+2.50% +1.62	67.77 600	67.77 800	+116.28%
Lundin Mining Rg CAD \| CA5503721063	12.99 05/30/2025	13.16 05/29/2025	-1.29% -0.17	13.28 2,600	13.28 2,600	+5.01%
Mag Silver Rg CAD \| CA55903Q1046	25.76 05/30/2025	25.78 05/29/2025	-0.08% -0.02	26.00 500	26.00 1,200	+31.90%
Magna Intl Rg CAD \| CA5592224011	49.82 05/30/2025	50.22 05/29/2025	-0.80% -0.40	49.00 8,400	49.00 4,700	-17.08%
Manulife Financi Rg CAD \| CA56501R1064	43.70 05/30/2025	43.83 05/29/2025	-0.30% -0.13	43.55 5,100	43.55 4,800	-1.04%
Maple Leaf Foods Rg CAD \| CA5649051078	27.27 05/30/2025	27.28 05/29/2025	-0.04% -0.01	26.76 3,100	26.76 1,800	+34.07%
MDA Space Rg CAD \| CA55293N1096	28.39 05/30/2025	27.85 05/29/2025	+1.94% +0.54	28.75 700	28.75 8,100	-3.86%
MEG Energy Rg CAD \| CA5527041084	24.02 05/30/2025	24.71 05/29/2025	-2.79% -0.69	24.05 4,400	24.05 2,900	+1.78%
Methanex Rg CAD \| CA59151K1084	44.90 05/30/2025	45.88 05/29/2025	-2.14% -0.98	46.14 1,100	46.14 1,100	-37.49%
Metro Rg CAD \| CA59162N1096	107.04 05/30/2025	106.69 05/29/2025	+0.33% +0.35	108.00 300	108.00 500	+18.74%
Mullen Group Rg CAD \| CA6252841045	13.95 05/30/2025	14.25 05/29/2025	-2.11% -0.30	14.28 1,100	14.28 1,400	-4.32%
Natl Bk Canada Rg CAD \| CA6330671034	135.07 05/30/2025	133.57 05/29/2025	+1.12% +1.50	132.20 5,500	132.20 4,000	+3.08%
New Gold Rg CAD \| CA6445351068	6.10 05/30/2025	6.06 05/29/2025	+0.66% +0.04	6.18 4,100	6.18 15,500	+69.92%
NexGen Energy Rg CAD \| CA65340P1062	8.46 05/30/2025	8.55 05/29/2025	-1.05% -0.09	8.46 4,100	8.46 1,900	-10.76%
NFI Group Rg CAD \| CA62910L1022	15.58 05/30/2025	16.23 05/29/2025	-4.00% -0.65	15.58 1,300	15.58 1,300	+11.29%
NGEx Minerals Rg CAD \| CA65343P1036	15.74 05/30/2025	15.38 05/29/2025	+2.34% +0.36	15.75 2,100	15.75 1,100	+17.38%
North Ws Vr&CVtg Rg CAD \| CA6632782083	57.26 05/30/2025	56.71 05/29/2025	+0.97% +0.55	57.90 600	57.90 4,300	+16.57%
Northland Pwr Rg CAD \| CA6665111002	20.46 05/30/2025	20.80 05/29/2025	-1.63% -0.34	20.69 2,500	20.69 3,600	+14.30%
Northwest REIT-TU CAD \| CA6674951059	4.82 05/30/2025	4.83 05/29/2025	-0.21% -0.01	4.83 9,600	4.83 18,200	+8.31%
Novagold Resourc Rg CAD \| CA66987E2069	4.93 05/30/2025	4.91 05/29/2025	+0.41% +0.02	4.97 10,000	4.97 100	+2.49%
Nutrien Rg CAD \| CA67077M1086	81.08 05/30/2025	81.17 05/29/2025	-0.11% -0.09	81.71 2,300	81.71 2,300	+26.06%
NuVista Energy Rg CAD \| CA67072Q1046	13.82 05/30/2025	14.02 05/29/2025	-1.43% -0.20	13.93 2,000	13.93 500	0.00%
OceanaGold Rg CAD \| CA6752221037	6.11 05/30/2025	6.04 05/29/2025	+1.16% +0.07	6.18 4,200	6.18 66,300	+53.52%
Onex Corp CAD \| CA68272K1030	101.87 05/30/2025	101.98 05/29/2025	-0.11% -0.11	101.87 100	101.87 100	-9.27%
Open Text Rg CAD \| CA6837151068	38.86 05/30/2025	38.70 05/29/2025	+0.41% +0.16	39.10 300	39.10 400	-4.47%
OR Royalties Rg CAD \| CA68390D1069	35.07 05/30/2025	34.84 05/29/2025	+0.66% +0.23	33.69 200	35.35 2,400	+34.73%
Orla Mining Rg CAD \| CA68634K1066	14.51 05/30/2025	14.20 05/29/2025	+2.18% +0.31	14.54 200	14.54 200	+82.29%
Pan Amer Silver Rg CAD \| CA6979001089	33.47 05/30/2025	33.42 05/29/2025	+0.15% +0.05	33.00 900	33.00 500	+15.10%
Paramount Res-A CAD \| CA6993202069	19.05 05/30/2025	19.26 05/29/2025	-1.09% -0.21	18.95 700	18.95 700	-40.13%
Parex Res Rg CAD \| CA69946Q1046	13.57 05/30/2025	13.63 05/29/2025	-0.44% -0.06	14.00 6,600	14.00 25,600	-6.93%
Parkland Rg CAD \| CA70137W1086	38.74 05/30/2025	38.98 05/29/2025	-0.62% -0.24	38.50 3,300	38.50 600	+19.16%
Pason Systems Rg CAD \| CA7029251088	12.10 05/30/2025	12.14 05/29/2025	-0.33% -0.04	11.90 3,000	12.10 1,500	-11.09%
Pembina Pipeline Rg CAD \| CA7063271034	51.43 05/30/2025	51.48 05/29/2025	-0.10% -0.05	51.90 7,400	51.90 7,600	-3.16%
Pet Valu Rg-Unty CAD \| CA71584R1055	30.85 05/30/2025	30.30 05/29/2025	+1.82% +0.55	30.10 500	30.10 200	+22.23%
Peyto Expl & Dev Rg CAD \| CA7170461064	18.50 05/30/2025	18.75 05/29/2025	-1.33% -0.25	18.40 3,400	18.40 3,200	+7.93%
Power Corp Cda SV CAD \| CA7392391016	53.11 05/30/2025	51.73 05/29/2025	+2.67% +1.38	53.15 4,700	53.15 3,100	+18.44%
PrairieSky Rg CAD \| CA7397211086	23.14 05/30/2025	22.75 05/29/2025	+1.71% +0.39	23.14 600	23.14 600	-17.45%
Precision Dril Rg CAD \| CA74022D4075	59.31 05/30/2025	59.37 05/29/2025	-0.10% -0.06	58.55 700	58.55 300	-32.54%
Premium Brands Rg CAD \| CA74061A1084	81.38 05/30/2025	81.34 05/29/2025	+0.05% +0.04	81.97 100	81.97 1,000	+2.91%
Primaris REIT TU-A CAD \| CA74167K1093	15.34 05/30/2025	15.36 05/29/2025	-0.13% -0.02	15.22 1,000	15.22 200	-0.84%
Quebecor Inc -B- CAD \| CA7481932084	38.61 05/30/2025	38.25 05/29/2025	+0.94% +0.36	38.70 100	38.70 100	+22.57%
Restaurant Brand Rg CAD \| CA76131D1033	97.98 05/30/2025	97.62 05/29/2025	+0.37% +0.36	98.89 300	98.89 500	+4.58%
Richelieu Hardwa Rg CAD \| CA76329W1032	34.58 05/30/2025	35.25 05/29/2025	-1.90% -0.67	34.58 100	34.58 100	-11.42%
Riocan REIT Rg CAD \| CA7669101031	17.34 05/30/2025	17.51 05/29/2025	-0.97% -0.17	17.25 11,300	17.25 8,300	-5.14%
Rogers Comm -B- CAD \| CA7751092007	36.84 05/30/2025	36.69 05/29/2025	+0.41% +0.15	37.50 4,300	37.50 4,700	-16.63%
Royal Bank Canad Rg CAD \| CA7800871021	173.94 05/30/2025	172.40 05/29/2025	+0.89% +1.54	173.00 11,100	173.00 10,600	+0.36%
Russel Metals Rg CAD \| CA7819036046	41.07 05/30/2025	41.49 05/29/2025	-1.01% -0.42	41.07 400	41.07 400	-2.45%
Sandstorm Gold Rg CAD \| CA80013R2063	12.11 05/30/2025	12.28 05/29/2025	-1.38% -0.17	11.11 900	11.11 500	+50.62%
Saputo Rg CAD \| CA8029121057	26.44 05/30/2025	26.62 05/29/2025	-0.68% -0.18	26.03 3,200	26.03 1,800	+5.80%
Seabridge Gold Rg CAD \| CA8119161054	16.85 05/30/2025	16.87 05/29/2025	-0.12% -0.02	16.85 1,200	16.85 300	+2.74%
Secure Waste Rg CAD \| CA8139211038	15.32 05/30/2025	14.95 05/29/2025	+2.47% +0.37	15.40 1,000	15.40 1,400	-5.78%
Shopify Rg-A CAD \| CA82509L1076	146.64 05/30/2025	148.61 05/29/2025	-1.33% -1.97	144.85 500	144.85 500	-4.15%
Sienna Senior Li Rg CAD \| CA82621K1021	18.62 05/30/2025	18.51 05/29/2025	+0.59% +0.11	18.64 7,000	18.64 10,100	+19.21%
SmrtCn REIT Var Vtg CAD \| CA83179X1087	25.86 05/30/2025	26.01 05/29/2025	-0.58% -0.15	26.00 3,400	26.00 4,300	+5.72%
South Bow Rg CAD \| CA83671M1059	35.57 05/30/2025	35.94 05/29/2025	-1.03% -0.37	36.10 2,800	36.10 9,600	+4.86%
Spin Master Sub Vtg CAD \| CA8485101031	24.00 05/30/2025	24.27 05/29/2025	-1.11% -0.27	24.01 100	24.01 100	-29.14%
Sprott Rg CAD \| CA8520662088	79.55 05/30/2025	80.25 05/29/2025	-0.87% -0.70	70.01 100	81.00 1,000	+31.34%
SSR Mining Rg CAD \| CA7847301032	16.25 05/30/2025	16.21 05/29/2025	+0.25% +0.04	16.03 1,500	16.03 1,200	+61.85%
Stantec Rg CAD \| CA85472N1096	141.17 05/30/2025	143.16 05/29/2025	-1.39% -1.99	142.90 100	142.90 100	+25.17%
Stella Jones Rg CAD \| CA85853F1053	77.59 05/30/2025	76.11 05/29/2025	+1.94% +1.48	77.60 100	77.60 100	+8.99%
Sun Life Financi Rg CAD \| CA8667961053	88.40 05/30/2025	88.57 05/29/2025	-0.19% -0.17	89.40 2,200	89.40 2,300	+3.57%
Suncor Energy Rg CAD \| CA8672241079	48.79 05/30/2025	49.38 05/29/2025	-1.19% -0.59	49.20 10,608,200	49.20 10,609,800	-4.91%
Superior Plus Rg CAD \| CA86828P1036	7.79 05/30/2025	7.83 05/29/2025	-0.51% -0.04	7.75 2,600	7.75 2,600	+21.91%
Tamarack Valley Rg CAD \| CA87505Y4094	4.37 05/30/2025	4.47 05/29/2025	-2.24% -0.10	4.30 15,200	4.30 12,500	-8.77%
TC Energy Rg CAD \| CA87807B1076	69.54 05/30/2025	68.80 05/29/2025	+1.08% +0.74	69.54 2,600	69.54 2,500	+3.81%
Teck Resources Rg-B CAD \| CA8787422044	50.86 05/30/2025	52.03 05/29/2025	-2.25% -1.17	51.62 1,500	51.62 4,600	-12.73%
Telus Rg CAD \| CA87971M1032	22.48 05/30/2025	22.37 05/29/2025	+0.49% +0.11	22.60 37,400	22.60 41,200	+15.34%
TerraVest Indstr Rg CAD \| CA88105G1037	169.25 05/30/2025	168.74 05/29/2025	+0.30% +0.51	165.00 100	169.80 100	+51.39%
TFI Internation Rg CAD \| CA87241L1094	118.49 05/30/2025	119.64 05/29/2025	-0.96% -1.15	118.49 200	118.49 200	-39.00%
The Descartes Sy Rg CAD \| CA2499061083	159.12 05/30/2025	157.04 05/29/2025	+1.32% +2.08	159.44 100	159.44 100	-2.62%
Thomson Reuters Rg CAD \| CA8849038085	272.66 05/30/2025	271.21 05/29/2025	+0.53% +1.45	267.21 200	267.21 1,300	+18.13%
Tilray Brands Rg CAD \| US88688T1007	0.59 05/30/2025	0.64 05/29/2025	-7.81% -0.05	0.58 214,500	0.58 20,500	-68.95%
TMX Group Rg CAD \| CA87262K1057	55.47 05/30/2025	55.72 05/29/2025	-0.45% -0.25	54.71 700	54.71 700	+25.27%
Topaz Rg CAD \| CA89055A2039	25.15 05/30/2025	25.43 05/29/2025	-1.10% -0.28	25.89 2,500	25.89 7,400	-9.69%
Torex Gold Resou Rg CAD \| CA8910546032	44.06 05/30/2025	43.95 05/29/2025	+0.25% +0.11	44.06 2,100	44.06 2,100	+55.58%
Toromont Industr Rg CAD \| CA8911021050	119.01 05/30/2025	120.23 05/29/2025	-1.01% -1.22	119.01 200	119.01 200	+4.73%
Toronto-Dominion Rg CAD \| CA8911605092	94.77 05/30/2025	94.92 05/29/2025	-0.16% -0.15	94.50 12,100	94.50 11,100	+23.83%
Tourmaline Oil Rg CAD \| CA89156V1067	61.88 05/30/2025	63.32 05/29/2025	-2.27% -1.44	62.02 400	62.02 300	-6.98%
TransAlta Rg CAD \| CA89346D1078	13.41 05/30/2025	13.39 05/29/2025	+0.15% +0.02	13.27 600	13.27 600	-34.04%
Transcontinental -A CAD \| CA8935781044	21.38 05/30/2025	21.29 05/29/2025	+0.42% +0.09	21.40 500	21.40 1,200	+15.13%
Trisura Group Rg CAD \| CA89679A2092	40.44 05/30/2025	40.45 05/29/2025	-0.02% -0.01	40.44 200	40.44 200	+3.75%
Trpl Flg Pr Rg CAD \| CA89679M1041	30.07 05/30/2025	30.01 05/29/2025	+0.20% +0.06	30.50 400	30.50 2,200	+39.21%
Vermilion Egy Rg CAD \| CA9237251058	8.96 05/30/2025	9.20 05/29/2025	-2.61% -0.24	8.96 8,600	8.96 1,800	-33.78%
Waste Connection Rg CAD \| CA94106B1013	270.26 05/30/2025	268.39 05/29/2025	+0.70% +1.87	275.00 800	275.00 900	+9.59%
Wesdome Gold Min Rg CAD \| CA95083R1001	18.23 05/30/2025	18.66 05/29/2025	-2.30% -0.43	18.82 600	18.82 1,100	+41.21%
West Fraser Timb Rg CAD \| CA9528451052	101.10 05/30/2025	101.96 05/29/2025	-0.84% -0.86	102.98 100	102.98 500	-18.83%
Wheaton Precious Rg CAD \| CA9628791027	118.91 05/30/2025	118.83 05/29/2025	+0.07% +0.08	122.13 1,100	122.13 1,100	+46.97%
Whitecap Res Rg CAD \| CA96467A2002	8.56 05/30/2025	8.76 05/29/2025	-2.28% -0.20	8.69 48,400	8.69 54,900	-16.08%
Winpak Ltd Rg CAD \| CA97535P1045	44.13 05/30/2025	44.06 05/29/2025	+0.16% +0.07	44.20 1,200	44.20 200	-7.54%
WSP Global Rg CAD \| CA92938W2022	281.21 05/30/2025	281.66 05/29/2025	-0.16% -0.45	278.00 200	278.00 200	+11.17%