| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NA | National Bank Of Canada | 63.09 | 62.36 | 62.93 | 599,778 | 0.65 |  | 1.04 | 7 |
| NAE.DB | NAL OIL& GAS 6.75% DB | 104.5 | 104.5 | 104.5 | 11,000 | 0.0 |  | 0.00 | 5 |
| NAE.DB.A | NAL OIL&GAS 6.25% DB | 103.5 | 103.3 | 103.3 | 135,000 | 0.0 | | 0.00 | 4 |
| NAE.UN | NAL Oil & Gas Trust Unit | 10.86 | 10.62 | 10.86 | 505,437 | 0.13 | | 1.21 | 6 |
| NAF.UN | NORTH AMER FINAN CAP SEC TR- YAH | 24.24 | 24.23 | 24.24 | 1,000 | 0.73 | | 3.11 | 4 |
| NAL | NEWALTA INCOME FD | 8.760 | 8.610 | 8.750 | 61,934 | 0.100 |  | 1.13 | 5 |
| NAL.DB | NEWALTA INCOME FUND | 103.5 | 103.5 | 103.5 | 57,000 | 0.0 | | 0.00 | 4 |
| NAS | Northstar Aerospace Inc | 1.900 | 1.900 | 1.900 | 1,100 | 0.000 | | 0.00 | 5 |
| NAU | NORTHLAND RESOURCES INC | 2.500 | 2.460 | 2.500 | 4,600 | 0.080 | | 3.31 | 5 |
| NBD | Norbord Inc | 11.60 | 11.19 | 11.60 | 52,607 | 0.41 | | 3.66 | 6 |
| NBD.WT | NORBORD INC | 0.7400 | 0.7300 | 0.7300 | 2,000 | 0.0200 | | 2.67 | 7 |
| NBF | NB SPLIT CORP | 15.09 | 13.76 | 14.82 | 7,950 | 0.14 | | 0.95 | 7 |
| NCC.A | NEWFOUNDLAND CAPITAL CORP LTD C | 7.000 | 7.000 | 7.000 | 24,286 | 0.100 | | 1.41 | 5 |
| NCC.B | NEWFOUNDLAND CAPITAL CORP CL B | 8.000 | 8.000 | 8.000 | 900 | 0.250 | | 3.23 | 4 |
| NCU | NEVADA COPPER CORP | 3.180 | 3.050 | 3.180 | 97,440 | 0.180 | | 6.00 | 7 |
| ND | NEW DAWN MINING CORP[THE CO] | 1.500 | 1.400 | 1.500 | 27,150 | 0.110 | | 7.91 | 7 |
| NDM | NORTHERN DYNASTY MINERALS LTD | 7.500 | 7.250 | 7.490 | 20,924 | 0.150 | | 2.04 | 6 |
| NDQ | Novadaq Technologies Inc | 3.850 | 3.780 | 3.850 | 31,825 | 0.060 | | 1.58 | 6 |
| NEM | Neo Technologies Inc | 4.120 | 3.960 | 4.120 | 2,017,433 | 0.110 | | 2.74 | 5 |
| NEW.A | Newgrowth Cp Cl A | 27.00 | 27.00 | 27.00 | 1,358 | 0.00 | | 0.00 | 7 |
| NFC | Northern Financial Cp | 0.2300 | 0.2300 | 0.2300 | 2,090 | 0.0500 | | 17.86 | 4 |
| NFI.UN | New Flyer Industries Inc | 11.58 | 11.40 | 11.50 | 46,851 | 0.00 | | 0.00 | 7 |
| NG | Novagold Resources Inc | 7.780 | 7.600 | 7.740 | 123,415 | 0.150 | | 1.98 | 7 |
| NGD | New Gold Inc | 6.800 | 6.600 | 6.800 | 1,940,477 | 0.210 | | 3.19 | 6 |
| NGD.DB | NEW GOLD INC 5% SYB CONV DEB | 106.0 | 106.0 | 106.0 | 90,000 | 0.0 | | 0.00 | 5 |
| NGD.NT | NEW GOLD 10% UNSECURED D NOTES | 107.0 | 107.0 | 107.0 | 49,000 | 1.0 | | 0.94 | 6 |
| NGD.WT.A | NEW GOLD INC | 1.600 | 1.500 | 1.600 | 66,632 | 0.100 | | 6.67 | 7 |
| NGD.WT.B | NEW GOLD INC. | 0.0400 | 0.0400 | 0.0400 | 42,500 | 0.0000 | | 0.00 | 6 |
| NGD.WT.C | NEW GOLD INC. | 0.2400 | 0.2300 | 0.2400 | 173,200 | 0.0000 | | 0.00 | 6 |
| NGL | Nsi Global Inc | 6.850 | 6.710 | 6.770 | 849,390 | 0.080 | | 1.17 | 5 |
| NGQ | CANADIAN GOLD HUNTER CORP | 0.6500 | 0.6300 | 0.6500 | 25,650 | 0.0000 | | 0.00 | 6 |
| NGX | Northgate Minerals Cp | 3.170 | 3.100 | 3.160 | 111,061 | 0.070 | | 2.27 | 6 |
| NHC | NHC Communications Inc | 0.2800 | 0.2700 | 0.2800 | 4,000 | 0.0000 | | 0.00 | 4 |
| NI | VICTORY NICKEL INC | 0.1000 | 0.0900 | 0.0900 | 34,600 | 0.0100 | | 10.00 | 6 |
| NIC | PURE NICKEL INC | 0.1300 | 0.1300 | 0.1300 | 15,000 | 0.0100 | | 7.14 | 5 |
| NIF.UN | Noranda Income Fund | 3.890 | 3.550 | 3.750 | 843,849 | 0.350 | | 8.54 | 6 |
| NII | Norsat International Inc | 0.6500 | 0.6500 | 0.6500 | 9,200 | 0.0000 | | 0.00 | 6 |
| NIO | Niocan Inc | 0.3800 | 0.3000 | 0.3400 | 88,800 | 0.0400 | | 10.53 | 6 |
| NKO | Niko Resources Ltd | 103.5 | 101.2 | 103.0 | 157,696 | 1.0 | | 0.96 | 5 |
| NLN | NEULION INC | 0.4700 | 0.4400 | 0.4400 | 54,600 | 0.0000 | | 0.00 | 5 |
| NMC | Newmont Mining Cp Of Canada | 64.68 | 63.55 | 64.68 | 2,220 | 1.13 | | 1.78 | 7 |
| NNE.A | NEMI Northern Energy & Mining Inc | 0.8400 | 0.7800 | 0.7800 | 43,958 | 0.0400 | | 4.88 | 7 |
| NNN | Noramco Mining Corp. | 1.120 | 1.060 | 1.120 | 3,800 | 0.060 | | 5.66 | 6 |
| NOA | NORTH AMERICAN ENERGY PART INC | 8.980 | 8.940 | 8.940 | 500 | 0.060 | | 0.68 | 4 |
| NOM | NORSEMONT MINING INC | 2.070 | 2.000 | 2.030 | 10,000 | 0.000 | | 0.00 | 4 |
| NOM.WT | - YAHOO! FINANCE | 0.2500 | 0.2000 | 0.2000 | 1,500 | 0.1500 | | 42.86 | 6 |
| NPC | Allon Therapeutics Inc | 0.3800 | 0.3700 | 0.3700 | 9,000 | 0.0000 | | 0.00 | 5 |
| NPF.DB | Newport Partners Income Fund 75% | 60.00 | 60.00 | 60.00 | 13,000 | 0.00 | | 0.00 | 6 |
| NPF.DB.A | NEWPORT PARTNERS INCOME FUND | 60.00 | 60.00 | 60.00 | 20,000 | 3.00 | | 4.76 | 5 |
| NPF.UN | Newport Partners Income Fund | 0.2000 | 0.1900 | 0.2000 | 2,200 | 0.0100 | | 5.26 | 5 |
| NPI.DB | Northland Power Inm 65% Debs | 119.0 | 119.0 | 119.0 | 13,000 | 0.3 | | 0.23 | 6 |
| NPI.DB.A | NORTHLAND PWR6.25 DB | 120.3 | 118.5 | 119.2 | 281,000 | 0.8 | | 0.65 | 8 |
| NPI.UN | Northland Power Income Tr Uts | 15.01 | 14.74 | 15.01 | 95,512 | 0.11 | | 0.74 | 6 |
| NPR.UN | Northern Property REIT Uts | 25.60 | 25.29 | 25.29 | 17,825 | 0.28 | | 1.10 | 7 |
| NRD | Noranda Inc | 0.1000 | 0.1000 | 0.1000 | 11,000 | 0.0100 | | 11.11 | 6 |
| NRG | ALTER NRG CORP | 1.320 | 1.260 | 1.280 | 14,975 | 0.010 | | 0.79 | 5 |
| NRI | Nuvo Research Inc | 0.1700 | 0.1500 | 0.1600 | 315,202 | 0.0000 | | 0.00 | 6 |
| NSU | Nevsun Resources Ltd | 5.180 | 4.930 | 5.140 | 669,235 | 0.190 | | 3.84 | 7 |
| NTI | Nexxlink Technologies Inc | 0.1800 | 0.1700 | 0.1700 | 1,128 | 0.0100 | | 5.56 | 5 |
| NUS | NAUTILUS MINERALS INC | 1.910 | 1.850 | 1.900 | 22,120 | 0.050 | | 2.70 | 4 |
| NUU | Nuukfjord Gold Ltd | 0.3200 | 0.2900 | 0.3200 | 184,300 | 0.0200 | | 6.67 | 5 |
| NVA | Nuvista Energy Ltd | 10.98 | 10.78 | 10.92 | 255,456 | 0.14 | | 1.30 | 6 |
| NWF.UN | North West Company Fund Unit | 21.63 | 21.34 | 21.34 | 39,617 | 0.16 | | 0.74 | 7 |
| NWH.UN | NORTHWEST HEALTHCARE PPTYS REIT | 11.55 | 11.50 | 11.50 | 11,215 | 0.00 | | 0.00 | 5 |
| NWI | Nuinsco Resources Ltd | 0.0600 | 0.0600 | 0.0600 | 124,000 | 0.0100 | | 20.00 | 5 |
| NXY | Nexen Inc | 20.65 | 20.25 | 20.64 | 762,821 | 0.28 | | 1.38 | 6 |