| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | ENTERPRISE OILFIELD GRP INC | 0.1500 | 0.1500 | 0.1500 | 49,000 | 0.0000 |  | 0.00 | 5 |
| EAT | PRIME RESTAURANTS INC | 4.060 | 4.060 | 4.060 | 1,100 | 0.000 | | 0.00 | 5 |
| EBR | Ember Resources Inc | 0.4800 | 0.4800 | 0.4800 | 1,311 | 0.0000 | | 0.00 | 5 |
| ECA | Encana Cp | 30.11 | 29.63 | 29.75 | 2,534,075 | 0.16 |  | 0.54 | 6 |
| ECG | Envoy Communications Group Inc | 0.9500 | 0.9500 | 0.9500 | 21,748 | 0.0100 |  | 1.04 | 4 |
| ECH | Enerchem International Inc | 2.730 | 2.730 | 2.730 | 100 | 0.030 | | 1.11 | 6 |
| ECP | Eclipse Capital Corporation | 42.64 | 42.17 | 42.64 | 2,400 | 0.78 | | 1.86 | 6 |
| ECU | ECU SILVER MNG INC | 0.6900 | 0.6700 | 0.6800 | 308,760 | 0.0100 | | 1.45 | 7 |
| ECU.WT | ECU SILVER MINING INC | 0.3000 | 0.2900 | 0.2900 | 25,000 | 0.0000 | | 0.00 | 6 |
| EDR | Endeavour Silver Cp | 4.230 | 4.010 | 4.080 | 128,297 | 0.080 | | 1.92 | 7 |
| EDR.WT | ENDEAVOUR SILVER CORP WRTS | 1.220 | 1.200 | 1.200 | 2,100 | 0.020 | | 1.64 | 8 |
| EDV | Endeavour Mining Capital Cp | 2.650 | 2.440 | 2.510 | 1,597,937 | 0.010 | | 0.40 | 7 |
| EDV.WT.A | ENDEAVOUR FINANCIAL CORPORATION | 0.9100 | 0.8300 | 0.8500 | 172,200 | 0.0400 | | 4.49 | 7 |
| EE | EXALL ENERGY CORP | 1.070 | 1.020 | 1.020 | 49,000 | 0.020 | | 1.92 | 5 |
| EET | Etruscan Resources Inc | 0.5200 | 0.4800 | 0.4900 | 2,276,800 | 0.0100 | | 2.08 | 7 |
| EET.WT | ETRUSCAN RESOURCES INC | 0.0100 | 0.0100 | 0.0100 | 26,000 | 0.0000 | | 0.00 | 6 |
| EET.WT.A | ETRUSCAN RESOURCES INCORPORATED | 0.0300 | 0.0100 | 0.0100 | 29,000 | 0.0200 | | 66.67 | 5 |
| EFH | EGI Financial Holdings Inc | 8.100 | 8.050 | 8.050 | 258 | 0.050 | | 0.62 | 5 |
| EFL | Electrovaya Inc | 3.030 | 2.930 | 2.930 | 59,652 | 0.120 | | 3.93 | 4 |
| EFR | ENERGY FUELS INC | 0.2600 | 0.2500 | 0.2500 | 133,924 | 0.0100 | | 3.85 | 6 |
| EG | ENGLOBE CORP | 0.1000 | 0.1000 | 0.1000 | 33,000 | 0.0100 | | 11.11 | 5 |
| EGU | European Goldfields Limited | 10.60 | 10.08 | 10.25 | 206,315 | 0.26 | | 2.47 | 6 |
| EH | Easyhome Ltd | 11.05 | 11.05 | 11.05 | 13,700 | 0.00 | | 0.00 | 5 |
| EIF | EXCHANGE INDUSTRIAL INC FD | 15.64 | 15.38 | 15.38 | 18,051 | 0.07 | | 0.45 | 5 |
| EIF.DB.A | EXCHANGE INCM 7.5 DB | 106.0 | 106.0 | 106.0 | 20,000 | 0.2 | | 0.20 | 6 |
| EIF.DB.B | EXCHANGE INCM 6.5 DB | 99.50 | 99.50 | 99.50 | 87,000 | 0.00 | | 0.00 | 6 |
| EIF.WT | EXCHANGE INC CORPORATION | 5.010 | 5.010 | 5.010 | 500 | 0.290 | | 5.47 | 6 |
| EIT.UN | Enervest Diversified Unit | 13.25 | 13.20 | 13.22 | 188,885 | 0.01 | | 0.08 | 6 |
| EIT.WT | ENERVEST DIVERSIFIED INC TR | 0.0900 | 0.0700 | 0.0800 | 227,075 | 0.0200 | | 20.00 | 5 |
| EKO | NOVEKO INTL INC | 0.6000 | 0.5900 | 0.5900 | 15,330 | 0.0100 | | 1.72 | 4 |
| ELC | CIC Energy Corp | 3.150 | 2.670 | 2.880 | 371,103 | 0.230 | | 8.68 | 7 |
| ELD | Eldorado Gold Cp | 20.59 | 20.01 | 20.02 | 2,871,879 | 0.16 | | 0.79 | 6 |
| ELF | E-L Financial Cp Ltd | 430.0 | 430.0 | 430.0 | 173 | 7.0 | | 1.65 | 4 |
| ELG | Elgin Mining Inc | 1.650 | 1.590 | 1.630 | 248,231 | 0.020 | | 1.21 | 7 |
| ELR | Eastern Platinum Ltd | 1.200 | 1.170 | 1.190 | 1,788,717 | 0.020 | | 1.71 | 6 |
| EMA | Emera Inc | 27.54 | 27.16 | 27.37 | 129,086 | 0.12 | | 0.44 | 7 |
| EMC | ENERGY METALS CORP | 0.0700 | 0.0700 | 0.0700 | 31,300 | 0.0000 | | 0.00 | 5 |
| EMC.WT | GOLDEN PREDATOR MINES INC | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0000 | | 0.00 | 6 |
| EME | Emergis Inc | 3.190 | 3.110 | 3.190 | 55,550 | 0.080 | | 2.57 | 5 |
| EMP.A | EMPIRE COMPANY LTD CL A NV | 54.42 | 53.47 | 53.47 | 38,737 | 0.57 | | 1.05 | 5 |
| EN | Energy Split Cp II Cap Yield | 7.310 | 7.310 | 7.310 | 200 | 0.090 | | 1.22 | 5 |
| ENB | Enbridge Inc | 53.70 | 52.87 | 53.10 | 1,163,929 | 0.39 | | 0.73 | 6 |
| ENF.UN | Enbridge Income Fund | 15.19 | 14.90 | 15.17 | 30,401 | 0.17 | | 1.13 | 6 |
| EOS.UN | Enervest Energy&Oil Sands TRT | 8.310 | 8.310 | 8.310 | 1,000 | 0.000 | | 0.00 | 5 |
| EPD.UN | EUROPEAN PREM DIV FD | 5.300 | 5.270 | 5.270 | 1,500 | 0.020 | | 0.38 | 6 |
| EPD.WT | EUROPEAN PREM DIV FUND | 0.0100 | 0.0100 | 0.0100 | 22,500 | 0.0000 | | 0.00 | 5 |
| EPF.UN | Energy Plus Income Trust | 7.100 | 7.020 | 7.030 | 15,141 | 0.020 | | 0.29 | 6 |
| EPS | EPSILON ENERGY LTD | 2.650 | 2.550 | 2.580 | 438,600 | 0.050 | | 1.98 | 6 |
| EQN | Equinox Minerals Ltd | 5.240 | 5.080 | 5.140 | 1,494,944 | 0.110 | | 2.19 | 6 |
| EQU | Equal Energy Ltd | 4.960 | 4.860 | 4.950 | 11,155 | 0.000 | | 0.00 | 5 |
| EQU.DB | Equal Energy Ltd 8.0 Debs | 102.9 | 102.9 | 102.9 | 4,000 | 0.4 | | 0.37 | 7 |
| ER | Eastmain Resources Inc | 1.600 | 1.520 | 1.530 | 50,641 | 0.010 | | 0.66 | 6 |
| ERD | Erdene Gold Inc | 0.3500 | 0.3400 | 0.3400 | 21,700 | 0.0100 | | 3.03 | 6 |
| ERF.UN | Enerplus Resources Fund | 24.79 | 24.30 | 24.30 | 276,586 | 0.62 | | 2.49 | 6 |
| ERO | IPATH EUR/USD EXCH RATE ETN | 53.89 | 53.30 | 53.30 | 400 | 1.70 | | 3.09 | 4 |
| ES | Energy Split Cp Cap Yield | 9.500 | 9.430 | 9.430 | 350 | 0.200 | | 2.08 | 6 |
| ESI | Ensign Energy Services Inc | 11.83 | 11.61 | 11.62 | 559,839 | 0.02 | | 0.17 | 5 |
| ESL | Enghouse Systems Ltd | 8.270 | 8.160 | 8.200 | 4,300 | 0.000 | | 0.00 | 4 |
| ESN | Essential Energy Services Ltd | 1.290 | 1.260 | 1.280 | 58,982 | 0.050 | | 4.07 | 6 |
| ESP | ESPIAL GROUP INC | 0.8500 | 0.8500 | 0.8500 | 18,000 | 0.0100 | | 1.16 | 4 |
| ET | EVERTZ TECHNOLOGIES LTD | 16.74 | 15.76 | 16.74 | 4,545 | 0.75 | | 4.69 | 7 |
| ETC | Equitable Group Inc | 20.89 | 20.51 | 20.74 | 14,263 | 0.14 | | 0.67 | 5 |
| ETG | Entree Gold Inc | 2.590 | 2.520 | 2.550 | 146,714 | 0.010 | | 0.39 | 7 |
| ETX | ETRION CORP | 0.7000 | 0.6600 | 0.7000 | 29,300 | 0.0000 | | 0.00 | 4 |
| EVT | Economic Investment Trust Ltd | 61.44 | 60.50 | 61.44 | 1,100 | 0.84 | | 1.39 | 4 |
| EWP.UN | First Asset Equal Weight Pipes | 7.350 | 7.300 | 7.300 | 3,500 | 0.000 | | 0.00 | 6 |
| EWP.WT.A | FIRST ASSET PIPES WT | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 | | 0.00 | 4 |
| EXE.DB | EXTENDICARE REIT 5.7% CONV DEB | 102.0 | 101.5 | 101.5 | 71,000 | 0.8 | | 0.73 | 6 |
| EXE.DB.A | EXTENDICARE REAL ESTATE INVESTM | 105.0 | 105.0 | 105.0 | 1,000 | 0.0 | | 0.00 | 6 |
| EXE.UN | EXTENDICARE REIT | 10.000 | 9.880 | 9.900 | 122,326 | 0.020 | | 0.20 | 5 |
| EXF | Exfo-Electro Optical Eng | 5.770 | 5.750 | 5.770 | 2,122 | 0.230 | | 3.83 | 5 |
| EXI.UN | EXCEL INDIA TR UNT | 8.150 | 8.020 | 8.080 | 12,600 | 0.020 | | 0.25 | 6 |
| EXN | EXCELLON RESOURCES INC | 0.7800 | 0.7400 | 0.7800 | 573,024 | 0.0200 | | 2.63 | 6 |
| EXT | EXTRACT RESOURCES LTD | 6.350 | 6.350 | 6.350 | 600 | 0.000 | | 0.00 | 6 |