| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BA.UN | BELL ALIANT REGIONAL COMM INC F | 25.53 | 25.44 | 25.46 | 94,994 | 0.02 |  | 0.08 | 5 |
| BAA | Banro Corporation | 1.950 | 1.910 | 1.950 | 46,386 | 0.050 |  | 2.63 | 6 |
| BAA.WT | BANRO CORP | 0.4200 | 0.4200 | 0.4200 | 8,000 | 0.0000 |  | 0.00 | 5 |
| BAB.UN | BUILD AMER INV GRADE BOND FUND | 22.26 | 22.26 | 22.26 | 300 | 0.16 | | 0.71 | 5 |
| BAD.UN | Badger Daylighting Inc | 14.45 | 14.25 | 14.25 | 2,520 | 0.10 | | 0.70 | 7 |
| BAJ | BAJA MINING CORP | 0.8000 | 0.7600 | 0.8000 | 47,200 | 0.0000 | | 0.00 | 5 |
| BAM.A | BROOKFIELD ASSET MANAGEMENT CL | 28.41 | 27.95 | 28.36 | 536,766 | 0.32 | | 1.14 | 7 |
| BAN | Band-Ore Resources Ltd | 0.3600 | 0.3600 | 0.3600 | 10,000 | 0.0100 | | 2.70 | 5 |
| BBD.A | Bombardier Inc Cl A Mvs | 4.740 | 4.600 | 4.730 | 27,405 | 0.140 | | 3.05 | 5 |
| BBD.B | Bombardier Inc Cl B Sv | 4.750 | 4.580 | 4.750 | 2,906,889 | 0.150 | | 3.26 | 6 |
| BBL.A | BRAMPTON BRICK LTD CL A SV | 6.490 | 6.490 | 6.490 | 200 | 0.510 | | 7.29 | 6 |
| BBO | BIG BANK BIG OIL SPLIT CORP | 11.25 | 10.91 | 10.91 | 4,444 | 0.09 | | 0.82 | 7 |
| BCB | Cott Cp | 7.650 | 7.450 | 7.470 | 108,641 | 0.080 | | 1.06 | 6 |
| BCD | DIAMONDCORE LTD | 0.0900 | 0.0900 | 0.0900 | 1,000 | 0.0100 | | 10.00 | 5 |
| BCE | BCE Inc | 33.00 | 32.77 | 32.95 | 2,131,995 | 0.10 | | 0.30 | 7 |
| BCF | BRONCO ENERGY LTD | 0.2000 | 0.2000 | 0.2000 | 30,000 | 0.0200 | | 11.11 | 4 |
| BCI | Benvest Capital Inc Common Sr A | 6.410 | 6.410 | 6.410 | 300 | 0.280 | | 4.19 | 5 |
| BDI | BLACK DIAMOND INCOME FUND | 17.24 | 16.60 | 17.00 | 228,432 | 0.37 | | 2.22 | 5 |
| BDT.UN | Bird Construction Income Fund | 35.60 | 35.00 | 35.00 | 15,370 | 0.40 | | 1.13 | 6 |
| BE | Brompton Equity Split Cp | 10.25 | 10.20 | 10.25 | 32,040 | 0.38 | | 3.85 | 5 |
| BEI.UN | Boardwalk REIT Unit | 44.15 | 43.65 | 43.88 | 112,854 | 0.42 | | 0.95 | 6 |
| BEK.B | Becker Milk Co Ltd Cl B | 10.25 | 10.25 | 10.25 | 945 | 0.00 | | 0.00 | 5 |
| BEV | Bennett Environmental Inc | 1.920 | 1.830 | 1.880 | 87,051 | 0.020 | | 1.08 | 6 |
| BEV.WT | Bennett Environmental Inc Warra | 0.4000 | 0.4000 | 0.4000 | 3,500 | 0.0500 | | 11.11 | 5 |
| BIG.A | Big 8 Split Inc Cl A Capital | 18.85 | 17.48 | 17.48 | 2,483 | 0.23 | | 1.33 | 6 |
| BIM | BAFFINLAND IRON MINES CORP | 0.5300 | 0.4700 | 0.5100 | 1,484,536 | 0.0100 | | 1.92 | 7 |
| BIM.WT | BAFFINLAND IRON MINES CORP | 0.0600 | 0.0600 | 0.0600 | 4,000 | 0.0000 | | 0.00 | 4 |
| BIM.WT.A | BAFFINLAND IRON WT A | 0.1700 | 0.1400 | 0.1400 | 75,000 | 0.0300 | | 17.65 | 5 |
| BIN | IESI BFC LTD | 24.82 | 24.25 | 24.79 | 327,044 | 0.00 | | 0.00 | 7 |
| BIP.UN | BROOKFIELD INFRA PARTNERS L.P. | 18.50 | 18.30 | 18.35 | 111,315 | 0.05 | | 0.27 | 6 |
| BIR | Birchcliff Energy Ltd | 9.150 | 8.930 | 9.020 | 91,786 | 0.070 | | 0.77 | 4 |
| BK | CANADIAN BANC RECOVERY CORP | 10.04 | 9.89 | 10.01 | 6,900 | 0.11 | | 1.11 | 6 |
| BKP | C A BANCORP INC | 1.850 | 1.760 | 1.850 | 11,450 | 0.080 | | 4.52 | 6 |
| BKX | BNK PETROLEUM INC [THE CO] | 1.960 | 1.840 | 1.950 | 88,750 | 0.100 | | 5.41 | 5 |
| BLD | Ballard Power Systems Inc | 1.950 | 1.880 | 1.920 | 12,147 | 0.010 | | 0.52 | 5 |
| BLS | Boliden Ab | 12.95 | 12.75 | 12.95 | 1,368 | 0.45 | | 3.60 | 6 |
| BLU | BELLUS HEALTH INC COM NPV | 0.0900 | 0.0900 | 0.0900 | 101,540 | 0.0000 | | 0.00 | 5 |
| BLX | Boralex Inc Cl A | 7.690 | 7.450 | 7.550 | 30,950 | 0.020 | | 0.27 | 4 |
| BLZ | Belzberg Technologies Inc | 0.3300 | 0.3300 | 0.3300 | 1,000 | 0.0200 | | 5.71 | 5 |
| BMO | Bank Of Montreal | 59.48 | 58.90 | 59.30 | 2,241,700 | 0.61 | | 1.04 | 6 |
| BNB | BNN Investments Ltd | 12.12 | 12.12 | 12.12 | 500 | 0.11 | | 0.92 | 5 |
| BNC | Bioniche Life Sciences Inc | 1.180 | 1.140 | 1.160 | 40,075 | 0.020 | | 1.75 | 6 |
| BND.UN | Investment Grade Trust | 9.050 | 9.050 | 9.050 | 1,455 | 0.050 | | 0.55 | 6 |
| BNE | BONTERRA ENERGY LTD | 39.60 | 39.30 | 39.46 | 15,157 | 0.06 | | 0.15 | 7 |
| BNG | BENGAL ENERGY LTD | 0.9800 | 0.9600 | 0.9600 | 35,400 | 0.0200 | | 2.04 | 4 |
| BNK | Bankers Petroleum Ltd | 7.150 | 6.880 | 7.110 | 1,245,518 | 0.080 | | 1.14 | 6 |
| BNK.WT.A | BANKERS PETE WT A J | 5.150 | 5.100 | 5.150 | 4,300 | 0.250 | | 5.10 | 5 |
| BNP.DB.A | Bonavista Energy Tr 675% Debs | 100.00 | 100.00 | 100.00 | 60,000 | 0.02 | | 0.02 | 5 |
| BNP.UN | Bonavista Energy Trust | 24.79 | 24.37 | 24.77 | 194,203 | 0.27 | | 1.10 | 6 |
| BNS | Bank Of Nova Scotia | 52.34 | 51.41 | 52.21 | 2,343,363 | 0.96 | | 1.87 | 6 |
| BOS | Airboss Of America Cp | 5.400 | 5.250 | 5.250 | 75,075 | 0.150 | | 2.78 | 5 |
| BOX.UN | BROOKFLD OFFICE PROP | 20.75 | 20.25 | 20.50 | 6,311 | 0.50 | | 2.50 | 6 |
| BOY | Boyuan Constr Group Inc | 2.050 | 1.950 | 1.970 | 6,350 | 0.080 | | 3.90 | 6 |
| BPF.UN | Boston Pizza Royalties Income | 12.24 | 12.11 | 12.22 | 24,385 | 0.02 | | 0.16 | 6 |
| BPO | Brookfield Properties Cp | 15.97 | 15.66 | 15.95 | 843,219 | 0.10 | | 0.63 | 6 |
| BPT.UN | Boralex Power Income Fund | 4.910 | 4.870 | 4.910 | 34,221 | 0.030 | | 0.61 | 6 |
| BPV | Bridgeport Ventures Inc | 1.200 | 1.200 | 1.200 | 1,100 | 0.000 | | 0.00 | 5 |
| BPV.WT | Bridgeport Ventures Inc Wts | 0.9000 | 0.9000 | 0.9000 | 700,000 | 0.2800 | | 45.16 | 4 |
| BQE | BIOTEQ ENVIRONMENTAL TECH | 0.6900 | 0.6700 | 0.6700 | 103,501 | 0.0100 | | 1.47 | 6 |
| BR.UN | Big Rock Brewery Income Trust | 16.81 | 16.57 | 16.57 | 2,698 | 0.04 | | 0.24 | 5 |
| BRB | Brick Brewing Co Ltd | 0.8500 | 0.7900 | 0.8500 | 96,820 | 0.0700 | | 8.97 | 7 |
| BRC.UN | GREAT LAKES HYDRO INCOME FUND | 20.45 | 20.35 | 20.43 | 175,473 | 0.02 | | 0.10 | 5 |
| BRD | Brigus Gold Corp | 1.360 | 1.320 | 1.360 | 256,695 | 0.050 | | 3.82 | 8 |
| BRE.UN | Borealis Retail Real Estate Investment | 12.75 | 12.40 | 12.65 | 10,600 | 0.15 | | 1.20 | 5 |
| BRK.DB | BRICK GROUP 12% DEB | 112.5 | 112.5 | 112.5 | 110,000 | 3.3 | | 2.97 | 7 |
| BRK.UN | The Brick Group Income Fund | 2.360 | 2.350 | 2.350 | 21,200 | 0.010 | | 0.42 | 7 |
| BRK.WT | THE BRICK GROUP INC FD | 1.450 | 1.440 | 1.440 | 45,800 | 0.060 | | 4.00 | 6 |
| BSC | BNS Split Corp II A | 14.37 | 14.19 | 14.20 | 1,300 | 0.01 | | 0.07 | 5 |
| BSD.UN | Brascan Soundvest Split Tr Uts | 1.950 | 1.810 | 1.950 | 12,760 | 0.100 | | 5.41 | 6 |
| BSE.UN | BROOKFIELD SOUNDVEST EQUITY FD | 4.560 | 4.560 | 4.560 | 1,027 | 0.000 | | 0.00 | 6 |
| BT.UN | Bonnetts Energy Services Tr | 1.500 | 1.500 | 1.500 | 500 | 0.000 | | 0.00 | 5 |
| BTE.DB | Baytex Energy Tr 65% CV Debs | 240.0 | 237.0 | 240.0 | 55,000 | 8.7 | | 3.78 | 8 |
| BTE.UN | Baytex Energy Trust | 35.35 | 34.74 | 35.35 | 283,468 | 0.25 | | 0.71 | 7 |
| BTO | B2GOLD CORP | 1.880 | 1.830 | 1.880 | 339,972 | 0.050 | | 2.73 | 6 |
| BU | BURCON NUTRASCIENCE CORP | 9.610 | 9.510 | 9.590 | 18,237 | 0.080 | | 0.83 | 7 |
| BUC | BUCKING HORSE ENERGY INC | 2.990 | 2.990 | 2.990 | 2,000 | 0.090 | | 3.10 | 7 |
| BUI | Buhler Industries Inc | 6.000 | 6.000 | 6.000 | 1,017 | 0.050 | | 0.84 | 7 |
| BVF | Biovail Cp | 25.31 | 25.00 | 25.18 | 223,709 | 0.05 | | 0.20 | 7 |
| BWC | BRIDGEWATER SYSTEMS CORP | 7.550 | 7.370 | 7.370 | 22,490 | 0.100 | | 1.34 | 4 |
| BWE | BIOWEST THERAPEUTICS INC | 0.3000 | 0.2800 | 0.2800 | 9,000 | 0.0300 | | 12.00 | 4 |
| BWR | Breakwater Resources Ltd | 4.000 | 3.900 | 3.930 | 310,854 | 0.000 | | 0.00 | 7 |
| BWR.WT.A | BREAKWATER RESOURCES | 0.2900 | 0.2800 | 0.2800 | 184,000 | 0.0000 | | 0.00 | 7 |
| BWT | Bw Technologies Ltd | 0.7900 | 0.7800 | 0.7800 | 81,250 | 0.0000 | | 0.00 | 5 |
| BX | BIOX CORP | 1.250 | 1.200 | 1.200 | 2,658 | 0.050 | | 4.00 | 5 |
| BXE | - YAHOO! FINANCE | 3.410 | 3.360 | 3.400 | 141,301 | 0.000 | | 0.00 | 5 |
| BXE.DB | - YAHOO! FINANCE | 102.5 | 102.5 | 102.5 | 14,000 | 0.0 | | 0.01 | 6 |
| BXE.DB.A | BELLATRIX 4.75% DEB | 98.00 | 98.00 | 98.00 | 12,000 | 0.00 | | 0.00 | 6 |
| BXI | BIOEXX SPECIALTY PROTEI | 2.220 | 2.040 | 2.170 | 1,947,860 | 0.140 | | 6.90 | 6 |
| BXS.NT.A | BARCLAYS BANK NTI-10 | 101.0 | 101.0 | 101.0 | 5,000 | 1.0 | | 1.00 | 5 |
| BYD.UN | Boyd Group Income Fund Tr Uts | 5.520 | 5.520 | 5.520 | 500 | 0.010 | | 0.18 | 5 |
| BZA | American Bonanza Gold Cp | 0.2400 | 0.2100 | 0.2300 | 652,862 | 0.0300 | | 15.00 | 6 |