| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NA | National Bank Of Canada | 62.89 | 62.48 | 62.84 | 403,945 | 0.24 |  | 0.38 | 5 |
| NAE.DB | NAL OIL& GAS 6.75% DB | 106.5 | 106.0 | 106.0 | 95,000 | 0.3 |  | 0.28 | 8 |
| NAE.UN | NAL Oil & Gas Trust Unit | 13.80 | 13.32 | 13.42 | 848,252 | 0.33 | | 2.40 | 6 |
| NAF.UN | NORTH AMER FINAN CAP SEC TR- YAH | 23.40 | 23.40 | 23.40 | 800 | 0.10 | | 0.43 | 5 |
| NAL | NEWALTA INCOME FD | 8.680 | 8.520 | 8.600 | 576,468 | 0.000 |  | 0.00 | 7 |
| NAL.DB | NEWALTA INCOME FUND | 102.5 | 102.0 | 102.5 | 36,000 | 0.0 | | 0.00 | 7 |
| NAS | Northstar Aerospace Inc | 1.100 | 0.900 | 1.100 | 26,500 | 0.100 | | 10.00 | 7 |
| NAU | NORTHLAND RESOURCES INC | 2.480 | 2.370 | 2.370 | 13,243 | 0.020 | | 0.85 | 7 |
| NBD | Norbord Inc | 16.63 | 16.58 | 16.59 | 79,651 | 0.00 | | 0.00 | 8 |
| NBD.WT | NORBORD INC | 0.9200 | 0.9200 | 0.9200 | 1,300 | 0.0100 | | 1.08 | 7 |
| NBF | NB SPLIT CORP | 14.50 | 14.34 | 14.50 | 4,125 | 0.00 | | 0.00 | 4 |
| NCC.A | NEWFOUNDLAND CAPITAL CORP LTD C | 7.000 | 7.000 | 7.000 | 300 | 0.000 | | 0.00 | 4 |
| 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 | 3.330 | 3.270 | 3.320 | 99,460 | 0.020 | | 0.61 | 6 |
| ND | NEW DAWN MINING CORP[THE CO] | 1.200 | 1.100 | 1.100 | 95,170 | 0.050 | | 4.35 | 6 |
| NDM | NORTHERN DYNASTY MINERALS LTD | 9.560 | 9.380 | 9.380 | 72,453 | 0.150 | | 1.57 | 6 |
| NDQ | Novadaq Technologies Inc | 2.990 | 2.990 | 2.990 | 285 | 0.060 | | 2.05 | 6 |
| NEM | Neo Technologies Inc | 4.440 | 4.300 | 4.350 | 327,556 | 0.040 | | 0.93 | 4 |
| NEW.A | Newgrowth Cp Cl A | 27.00 | 27.00 | 27.00 | 1,850 | 0.50 | | 1.89 | 8 |
| NFC | Northern Financial Cp | 0.4000 | 0.3300 | 0.3500 | 62,693 | 0.0000 | | 0.00 | 5 |
| NFI.UN | New Flyer Industries Inc | 11.19 | 11.10 | 11.13 | 163,974 | 0.03 | | 0.27 | 7 |
| NG | Novagold Resources Inc | 7.710 | 7.460 | 7.520 | 865,514 | 0.120 | | 1.57 | 5 |
| NGD | New Gold Inc | 4.700 | 4.520 | 4.650 | 1,824,174 | 0.070 | | 1.53 | 5 |
| NGD.DB | NEW GOLD INC 5% SYB CONV DEB | 100.5 | 100.5 | 100.5 | 18,000 | 0.0 | | 0.00 | 5 |
| NGD.NT | NEW GOLD 10% UNSECURED D NOTES | 108.5 | 108.0 | 108.0 | 185,000 | 0.5 | | 0.46 | 7 |
| NGD.WT.A | NEW GOLD INC | 0.8700 | 0.8400 | 0.8400 | 7,700 | 0.0000 | | 0.00 | 6 |
| NGD.WT.B | NEW GOLD INC. | 0.0400 | 0.0400 | 0.0400 | 226,000 | 0.0000 | | 0.00 | 7 |
| NGD.WT.C | NEW GOLD INC. | 0.1400 | 0.1200 | 0.1200 | 179,170 | 0.0300 | | 20.00 | 7 |
| NGL | Nsi Global Inc | 8.250 | 8.070 | 8.120 | 191,720 | 0.080 | | 0.98 | 6 |
| NGQ | CANADIAN GOLD HUNTER CORP | 0.6500 | 0.6300 | 0.6400 | 68,110 | 0.0300 | | 4.48 | 6 |
| NGX | Northgate Minerals Cp | 3.210 | 3.050 | 3.150 | 1,093,564 | 0.060 | | 1.87 | 6 |
| NHC | NHC Communications Inc | 0.7100 | 0.6500 | 0.7100 | 69,580 | 0.0600 | | 9.23 | 7 |
| NI | VICTORY NICKEL INC | 0.1500 | 0.1400 | 0.1500 | 382,900 | 0.0000 | | 0.00 | 5 |
| NIC | PURE NICKEL INC | 0.1400 | 0.1400 | 0.1400 | 2,000 | 0.0100 | | 6.67 | 6 |
| NIF.UN | Noranda Income Fund | 3.050 | 2.970 | 3.050 | 92,900 | 0.000 | | 0.00 | 6 |
| NII | Norsat International Inc | 0.7700 | 0.7700 | 0.7700 | 2,100 | 0.0000 | | 0.00 | 6 |
| NIO | Niocan Inc | 0.3000 | 0.2900 | 0.3000 | 1,000 | 0.0100 | | 3.45 | 5 |
| NKO | Niko Resources Ltd | 103.2 | 101.5 | 102.5 | 73,909 | 0.0 | | 0.03 | 7 |
| NLN | NEULION INC | 0.7000 | 0.6100 | 0.6500 | 242,200 | 0.0200 | | 3.17 | 5 |
| NMC | Newmont Mining Cp Of Canada | 52.51 | 51.77 | 52.32 | 3,095 | 0.22 | | 0.42 | 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 | 0.5100 | 0.5200 | 27,500 | 0.0300 | | 5.45 | 7 |
| NNN | Noramco Mining Corp. | 1.260 | 1.240 | 1.240 | 126,600 | 0.010 | | 0.80 | 7 |
| NOA | NORTH AMERICAN ENERGY PART INC | 9.720 | 9.200 | 9.260 | 15,701 | 0.520 | | 5.32 | 6 |
| NOM | NORSEMONT MINING INC | 2.390 | 2.290 | 2.300 | 49,938 | 0.150 | | 6.12 | 6 |
| NOM.WT | - YAHOO! FINANCE | 0.3900 | 0.3800 | 0.3900 | 12,500 | 0.0000 | | 0.00 | 7 |
| NPC | Allon Therapeutics Inc | 0.3700 | 0.3500 | 0.3600 | 34,500 | 0.0100 | | 2.70 | 5 |
| NPF.DB | Newport Partners Income Fund 75% | 63.00 | 60.00 | 60.00 | 163,000 | 0.05 | | 0.08 | 8 |
| NPF.DB.A | NEWPORT PARTNERS INCOME FUND | 60.00 | 60.00 | 60.00 | 72,000 | 1.00 | | 1.64 | 8 |
| NPF.UN | Newport Partners Income Fund | 0.2800 | 0.2800 | 0.2800 | 1,065 | 0.0000 | | 0.00 | 5 |
| NPI.DB | Northland Power Inm 65% Debs | 111.0 | 110.5 | 110.9 | 391,000 | 2.9 | | 2.69 | 7 |
| NPI.UN | Northland Power Income Tr Uts | 13.92 | 13.57 | 13.60 | 528,763 | 0.26 | | 1.88 | 6 |
| NPR.UN | Northern Property REIT Uts | 23.46 | 22.75 | 23.30 | 16,150 | 0.40 | | 1.75 | 7 |
| NRD | Noranda Inc | 0.3800 | 0.3000 | 0.3000 | 74,000 | 0.0000 | | 0.00 | 6 |
| NRG | ALTER NRG CORP | 2.150 | 2.060 | 2.140 | 31,400 | 0.010 | | 0.47 | 6 |
| NRI | Nuvo Research Inc | 0.2600 | 0.2600 | 0.2600 | 179,222 | 0.0000 | | 0.00 | 4 |
| NRX | NOREX EXPLORATION SERVICES INC | 0.4300 | 0.4300 | 0.4300 | 5,764 | 0.0200 | | 4.44 | 7 |
| NSU | Nevsun Resources Ltd | 3.290 | 3.050 | 3.140 | 886,719 | 0.070 | | 2.28 | 5 |
| NTI | Nexxlink Technologies Inc | 0.2000 | 0.2000 | 0.2000 | 69,295 | 0.0100 | | 5.26 | 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 | 2.160 | 2.010 | 2.060 | 135,440 | 0.070 | | 3.29 | 6 |
| NVA | Nuvista Energy Ltd | 13.14 | 12.85 | 13.01 | 1,286,395 | 0.19 | | 1.44 | 5 |
| NWF.UN | North West Company Fund Unit | 18.20 | 17.96 | 18.09 | 130,625 | 0.04 | | 0.22 | 5 |
| NWI | Nuinsco Resources Ltd | 0.0800 | 0.0700 | 0.0800 | 91,500 | 0.0100 | | 14.29 | 6 |
| NXY | Nexen Inc | 24.09 | 23.76 | 23.94 | 1,716,990 | 0.15 | | 0.62 | 5 |