| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NA | National Bank Of Canada | 61.47 | 61.01 | 61.31 | 439,067 | 0.04 |  | 0.07 | 4 |
| NAC | North Atlantic Resources Ltd | 0.0600 | 0.0600 | 0.0600 | 110,000 | 0.0000 |  | 0.00 | 6 |
| NAE.DB | NAL OIL& GAS 6.75% DB | 106.5 | 106.4 | 106.4 | 95,000 | 0.2 | | 0.14 | 7 |
| NAE.UN | NAL Oil & Gas Trust Unit | 13.70 | 13.39 | 13.69 | 460,658 | 0.38 |  | 2.85 | 6 |
| NAF.UN | NORTH AMER FINAN CAP SEC TR- YAH | 24.75 | 24.50 | 24.50 | 2,400 | 0.00 | | 0.00 | 5 |
| NAL | NEWALTA INCOME FD | 8.740 | 8.490 | 8.650 | 29,037 | 0.130 | | 1.53 | 7 |
| NAL.DB | NEWALTA INCOME FUND | 102.0 | 102.0 | 102.0 | 5,000 | 0.5 | | 0.49 | 7 |
| NAS | Northstar Aerospace Inc | 1.100 | 1.100 | 1.100 | 1,000 | 0.030 | | 2.65 | 6 |
| NAU | NORTHLAND RESOURCES INC | 2.480 | 2.320 | 2.360 | 48,000 | 0.020 | | 0.85 | 7 |
| NBD | Norbord Inc | 17.94 | 17.61 | 17.66 | 31,011 | 0.18 | | 1.01 | 7 |
| NBD.WT | NORBORD INC | 1.050 | 1.050 | 1.050 | 905 | 0.050 | | 4.55 | 7 |
| NBF | NB SPLIT CORP | 14.25 | 13.94 | 13.94 | 4,000 | 0.31 | | 2.18 | 5 |
| NCC.A | NEWFOUNDLAND CAPITAL CORP LTD C | 6.800 | 6.800 | 6.800 | 12,200 | 0.000 | | 0.00 | 5 |
| NCC.B | NEWFOUNDLAND CAPITAL CORP CL B | 8.500 | 8.500 | 8.500 | 200 | 13.500 | | 61.36 | 5 |
| NCS | NUCRYST Pharmaceuticals Corp | 1.880 | 1.870 | 1.870 | 3,000 | 0.010 | | 0.54 | 5 |
| NCU | NEVADA COPPER CORP | 3.450 | 3.320 | 3.350 | 71,900 | 0.100 | | 2.90 | 5 |
| ND | NEW DAWN MINING CORP[THE CO] | 0.9600 | 0.9600 | 0.9600 | 2,000 | 0.0100 | | 1.03 | 5 |
| NDM | NORTHERN DYNASTY MINERALS LTD | 9.980 | 9.830 | 9.890 | 77,541 | 0.020 | | 0.20 | 6 |
| NDQ | Novadaq Technologies Inc | 3.010 | 2.860 | 2.860 | 3,300 | 0.090 | | 3.05 | 7 |
| NEM | Neo Technologies Inc | 4.820 | 4.700 | 4.750 | 399,332 | 0.010 | | 0.21 | 4 |
| NEW.A | Newgrowth Cp Cl A | 26.50 | 26.50 | 26.50 | 740 | 0.90 | | 3.52 | 8 |
| NFC | Northern Financial Cp | 0.4400 | 0.4300 | 0.4400 | 4,119 | 0.0500 | | 12.82 | 5 |
| NFI.UN | New Flyer Industries Inc | 10.95 | 10.88 | 10.88 | 111,173 | 0.03 | | 0.28 | 6 |
| NG | Novagold Resources Inc | 7.260 | 6.930 | 7.060 | 804,670 | 0.010 | | 0.14 | 6 |
| NGD | New Gold Inc | 4.770 | 4.560 | 4.570 | 1,921,890 | 0.140 | | 2.97 | 5 |
| NGD.DB | NEW GOLD INC 5% SYB CONV DEB | 101.0 | 100.1 | 100.1 | 65,000 | 1.0 | | 0.94 | 5 |
| NGD.NT | NEW GOLD 10% UNSECURED D NOTES | 107.5 | 107.0 | 107.5 | 3,004,000 | 0.5 | | 0.47 | 8 |
| NGD.WT.A | NEW GOLD INC | 0.8400 | 0.8000 | 0.8300 | 26,116 | 0.0100 | | 1.22 | 6 |
| NGD.WT.B | NEW GOLD INC. | 0.0400 | 0.0400 | 0.0400 | 25,500 | 0.0000 | | 0.00 | 7 |
| NGD.WT.C | NEW GOLD INC. | 0.1500 | 0.1500 | 0.1500 | 6,666 | 0.0300 | | 25.00 | 6 |
| NGL | Nsi Global Inc | 8.300 | 8.100 | 8.300 | 243,173 | 0.200 | | 2.47 | 6 |
| NGQ | CANADIAN GOLD HUNTER CORP | 0.7100 | 0.6900 | 0.6900 | 39,878 | 0.0200 | | 2.82 | 5 |
| NGX | Northgate Minerals Cp | 3.020 | 2.920 | 2.960 | 554,757 | 0.040 | | 1.33 | 5 |
| NHC | NHC Communications Inc | 0.9000 | 0.8900 | 0.8900 | 6,474 | 0.0400 | | 4.30 | 6 |
| NI | VICTORY NICKEL INC | 0.1700 | 0.1600 | 0.1600 | 131,253 | 0.0000 | | 0.00 | 5 |
| NIC | PURE NICKEL INC | 0.1500 | 0.1400 | 0.1500 | 25,100 | 0.0100 | | 7.14 | 6 |
| NIF.UN | Noranda Income Fund | 3.190 | 3.090 | 3.100 | 114,274 | 0.140 | | 4.32 | 7 |
| NII | Norsat International Inc | 0.8400 | 0.8100 | 0.8400 | 16,000 | 0.0200 | | 2.44 | 6 |
| NIO | Niocan Inc | 0.3000 | 0.2600 | 0.2600 | 8,500 | 0.0400 | | 13.33 | 5 |
| NKO | Niko Resources Ltd | 99.55 | 98.10 | 99.12 | 69,362 | 1.02 | | 1.04 | 7 |
| NLN | NEULION INC | 0.5400 | 0.4800 | 0.5200 | 123,600 | 0.0100 | | 1.96 | 5 |
| NMC | Newmont Mining Cp Of Canada | 52.63 | 51.40 | 51.40 | 2,427 | 1.41 | | 2.67 | 4 |
| NMN.UN | Northwater Market Neutral Tr | 2.850 | 2.820 | 2.840 | 9,719 | 0.010 | | 0.35 | 5 |
| NNE.A | NEMI Northern Energy & Mining Inc | 0.5500 | 0.5500 | 0.5500 | 25,700 | 0.0000 | | 0.00 | 6 |
| NNN | Noramco Mining Corp. | 1.230 | 1.190 | 1.190 | 4,400 | 0.040 | | 3.25 | 7 |
| NOA | NORTH AMERICAN ENERGY PART INC | 10.44 | 9.96 | 10.10 | 15,085 | 0.34 | | 3.26 | 6 |
| NOM | NORSEMONT MINING INC | 2.290 | 2.100 | 2.230 | 495,314 | 0.130 | | 6.19 | 7 |
| NOM.WT | - YAHOO! FINANCE | 0.3900 | 0.3800 | 0.3900 | 12,500 | 0.0000 | | 0.00 | 7 |
| NPC | Allon Therapeutics Inc | 0.3900 | 0.3700 | 0.3900 | 115,388 | 0.0200 | | 5.41 | 5 |
| NPF.DB | Newport Partners Income Fund 75% | 58.00 | 58.00 | 58.00 | 125,000 | 1.49 | | 2.64 | 8 |
| NPF.DB.A | NEWPORT PARTNERS INCOME FUND | 56.51 | 56.50 | 56.51 | 76,000 | 0.50 | | 0.88 | 8 |
| NPF.UN | Newport Partners Income Fund | 0.3000 | 0.3000 | 0.3000 | 34,282 | 0.0000 | | 0.00 | 5 |
| NPI.DB | Northland Power Inm 65% Debs | 107.5 | 107.5 | 107.5 | 50,000 | 0.0 | | 0.00 | 6 |
| NPI.UN | Northland Power Income Tr Uts | 13.78 | 13.51 | 13.53 | 131,627 | 0.10 | | 0.73 | 6 |
| NPR.UN | Northern Property REIT Uts | 22.48 | 22.10 | 22.30 | 162,026 | 0.20 | | 0.90 | 8 |
| NRD | Noranda Inc | 0.3300 | 0.3200 | 0.3200 | 30,000 | 0.0300 | | 8.57 | 6 |
| NRG | ALTER NRG CORP | 2.180 | 2.070 | 2.180 | 16,322 | 0.120 | | 5.83 | 6 |
| NRI | Nuvo Research Inc | 0.2700 | 0.2400 | 0.2700 | 936,831 | 0.0300 | | 12.50 | 4 |
| NRX | NOREX EXPLORATION SERVICES INC | 0.4600 | 0.4100 | 0.4100 | 17,814 | 0.0500 | | 10.87 | 7 |
| NSU | Nevsun Resources Ltd | 2.680 | 2.550 | 2.570 | 211,712 | 0.030 | | 1.15 | 4 |
| NTI | Nexxlink Technologies Inc | 0.2000 | 0.1800 | 0.2000 | 127,000 | 0.0100 | | 4.76 | 5 |
| NTP.UN | Northwater Top 75 Income Tr | 1.540 | 1.310 | 1.540 | 1,089 | 0.030 | | 1.91 | 6 |
| NUS | NAUTILUS MINERALS INC | 2.310 | 2.210 | 2.280 | 206,154 | 0.020 | | 0.87 | 6 |
| NVA | Nuvista Energy Ltd | 13.50 | 13.31 | 13.46 | 367,373 | 0.04 | | 0.30 | 5 |
| NWF.UN | North West Company Fund Unit | 18.10 | 17.85 | 18.01 | 61,286 | 0.11 | | 0.61 | 5 |
| NWI | Nuinsco Resources Ltd | 0.0800 | 0.0700 | 0.0800 | 231,800 | 0.0100 | | 14.29 | 6 |
| NXY | Nexen Inc | 24.22 | 23.84 | 24.12 | 1,440,154 | 0.24 | | 1.01 | 5 |