| Ticker | Name | Closing Price | 52 Wk High | 52 Wk Low | Quoted Mkt Value ($Mil) | Industrial Sector |
| HISTO |
|
29.00
|
|
|
.00 M
|
|
| LOSVN |
|
25.00
|
|
|
.00 M
|
|
| HISVN |
|
19.00
|
|
|
.00 M
|
|
| LOSTO |
|
11.00
|
|
|
.00 M
|
|
| TEK |
|
0.10
|
0.11
|
0.06
|
.00 M
|
Technology Hardware & Equipment
|
| JX |
S&P/TSX Venture Composite Index
|
1427.36
|
1691.10
|
1131.74
|
.00 M
|
|
| ONE |
01 Communique Laboratory Inc.
|
1.09
|
1.94
|
0.11
|
56.04 M
|
Software & Services
|
| TWT |
20-20 Technologies Inc.
|
3.15
|
3.90
|
2.02
|
59.62 M
|
Software & Services
|
| DOH |
3P International Energy Corp.
|
0.31
|
0.56
|
0.12
|
4.10 M
|
|
| FNR |
49 North Resources Inc.
|
1.70
|
2.85
|
1.52
|
21.26 M
|
|
| FBS.B |
5Banc Split Inc.
|
7.56
|
8.76
|
5.24
|
65.47 M
|
Diversified Financials
|
| FBS.PR.B |
5Banc Split Inc.
|
10.23
|
10.39
|
9.76
|
88.59 M
|
Diversified Financials
|
| VNP |
5N Plus Inc.
|
5.17
|
6.88
|
4.70
|
235.89 M
|
Technology Hardware & Equipment
|
| SVN.P |
71 Capital Corp.
|
0.20
|
0.40
|
0.20
|
1.08 M
|
|
| WDG |
99 Capital Corporation
|
0.15
|
0.35
|
0.08
|
2.82 M
|
Other
|
| AW.UN |
A&W Revenue Royalties Income Fund
|
17.90
|
17.90
|
13.22
|
149.29 M
|
Consumer Services
|
| AAH |
Aastra Technologies Limited
|
22.75
|
36.99
|
20.20
|
319.28 M
|
Technology Hardware & Equipment
|
| AME |
Abacus Mining & Exploration Corporation
|
0.20
|
0.38
|
0.15
|
35.27 M
|
Materials
|
| ABA |
Abbastar Resources Corp.
|
0.14
|
0.37
|
0.08
|
2.84 M
|
Energy
|
| ABI |
Abcourt Mines Inc.
|
0.10
|
0.22
|
0.07
|
7.60 M
|
Materials
|
| ABU |
Abenteuer Resources Corp.
|
0.20
|
0.33
|
0.10
|
2.92 M
|
Energy
|
| FAP |
Aberdeen Asia-Pacific Income Invest. Co. Ltd.
|
6.78
|
6.83
|
5.06
|
349.68 M
|
|
| AAB |
Aberdeen International Inc.
|
0.37
|
0.52
|
0.26
|
31.94 M
|
Materials
|
| AAB.WT |
Aberdeen International Inc.
|
0.05
|
0.16
|
0.04
|
1.88 M
|
Materials
|
| ABL |
Abington Resources Ltd.
|
0.71
|
0.96
|
0.38
|
4.71 M
|
Energy
|
| ABE |
Abitex Resources Inc.
|
0.11
|
0.22
|
0.10
|
10.16 M
|
Materials
|
| ABB |
Abitibi Mining Corp.
|
0.02
|
0.06
|
0.02
|
1.64 M
|
Materials
|
| ABT |
Absolute Software Corporation
|
4.35
|
6.95
|
3.82
|
203.71 M
|
Software & Services
|
| ADA |
Acadian Mining Corporation
|
0.04
|
0.11
|
0.03
|
21.66 M
|
Materials
|
| ADN |
Acadian Timber Corp.
|
6.65
|
8.75
|
5.71
|
111.26 M
|
|
| AXE |
Acceleware Corp.
|
0.07
|
0.10
|
0.03
|
3.66 M
|
Technology Hardware & Equipment
|
| AXP |
AccelRate Power Systems Inc.
|
0.11
|
0.30
|
0.06
|
.25 M
|
|
| AOE |
Access International Education Ltd.
|
0.30
|
0.45
|
0.06
|
7.36 M
|
|
| ACD |
Accord Financial Corp.
|
7.00
|
7.00
|
5.25
|
65.85 M
|
Diversified Financials
|
| ACE.A |
ACE Aviation Holdings Inc.
|
9.91
|
10.30
|
4.22
|
254.23 M
|
Transportation
|
| ACE.B |
ACE Aviation Holdings Inc.
|
9.87
|
10.47
|
4.16
|
67.23 M
|
Transportation
|
| ARI |
Acme Resources Inc.
|
0.17
|
0.60
|
0.13
|
1.86 M
|
|
| AKV |
Acrex Ventures Ltd.
|
0.07
|
0.10
|
0.03
|
2.85 M
|
Materials
|
| ART |
Acro Energy Technologies Corp.
|
0.37
|
0.53
|
0.17
|
12.06 M
|
Other
|
| AKM |
ACT360 Solutions Ltd.
|
0.04
|
0.09
|
0.03
|
.64 M
|
Software & Services
|
| ACT |
Active Control Technology Inc.
|
0.03
|
0.14
|
0.02
|
5.83 M
|
Technology Hardware & Equipment
|
| AEU.UN |
ACTIVEnergy Income Fund
|
7.08
|
7.85
|
5.92
|
134.06 M
|
Energy
|
| AAC |
Actus Minerals Corp.
|
0.06
|
0.14
|
0.06
|
.94 M
|
|
| AFU.UN |
Acuity Focused Total Return Trust
|
5.43
|
6.32
|
4.24
|
129.21 M
|
Diversified Financials
|
| AIG.UN |
Acuity Growth & Income Trust
|
7.01
|
8.23
|
6.20
|
49.21 M
|
Diversified Financials
|
| ASF |
Acuity Small Cap Corporation
|
4.52
|
5.40
|
3.30
|
18.98 M
|
Mutual Fund
|
| AUA |
Adanac Molybdenum Corporation
|
0.04
|
0.16
|
0.03
|
4.01 M
|
Materials
|
| ATQ |
Adeptron Technologies Corporation
|
0.06
|
0.17
|
0.03
|
5.32 M
|
Technology Hardware & Equipment
|
| ADE |
Adex Mining Inc.
|
0.10
|
0.20
|
0.08
|
9.17 M
|
Materials
|
| DRX |
ADF Group Inc.
|
1.86
|
2.76
|
1.65
|
37.20 M
|
Materials
|