Pure Trading Daily Market Summary February 03 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1454 1.810 1.570 1.810 +0.300 ABERDEEN INT L INC AAB 15 0.750 0.750 0.750 +0.050 PURE INDTL REAL ESTATE TR AAR.UN 31 4.150 4.130 4.130 +0.030 ADVANTAGE OIL & GAS LTD. AAV 1659 7.630 7.490 7.620 +0.080 ASHBURTON VENTURES INC ABR 100 0.185 0.185 0.185 +0.040 ABSOLUTE SOFTWARE CORP. ABT 36 3.870 3.790 3.790 -0.110 BARRICK GOLD CORPORATION ABX 1483 48.380 46.960 48.240 +1.320 AIR CANADA CL A AC.A 17 3.180 3.140 3.180 +0.120 AIR CANADA CL B AC.B 598 3.230 3.120 3.170 +0.110 ACE AVIATION HOLDINGS INC. CL. A RV ACE.A 3 12.600 12.600 12.600 +0.150 ASTRAL MEDIA INC. CL A. NV ACM.A 64 39.640 39.190 39.190 -0.350 ATCO LTD. CL.I NV ACO.X 28 58.970 58.260 58.320 -0.100 ANDINA MINERALS INC ADM 31 1.450 1.420 1.420 -0.030 ACADIAN TIMBER CORP. ADN 2 9.050 9.050 9.050 +0.370 ARSENAL ENERGY INC. AEI 105 0.980 0.950 0.950 +0.020 AGNICO-EAGLE MINES LTD. AEM 294 71.580 68.870 71.410 +2.460 ANTRIM ENERGY J AEN 44 1.180 1.160 1.180 +0.030 GROUPE AEROPLAN INC. AER 36 13.790 13.630 13.700 -0.060 AETERNA ZENTARIS INC. AEZ 19 1.600 1.590 1.600 +0.010 AG GROWTH INTERNATIONAL INC. AFN 2 50.800 50.800 50.800 +0.200 ARCTIC GLACIER INCOME FUND AG.UN 68 1.490 1.370 1.450 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 94 18.380 18.180 18.380 -0.130 ALAMOS GOLD INC. AGI 422 16.610 14.980 16.450 +1.360 ALLIANCE GRAIN TRADERS INC. AGT 51 31.290 31.000 31.000 +0.170 AGRIUM INC AGU 242 91.850 89.970 91.240 -0.190 ALTAGAS LTD. ALA 70 22.430 21.930 22.010 -0.300 ALLBANC SPLIT BANC CORP II ALB 10 12.200 12.200 12.200 +0.520 ALTIUS MINERALS CORP. ALS 14 13.680 13.600 13.620 +0.110 ALEXIS MINERALS COPORATION AMC 450 0.170 0.165 0.170 +0.005 AMAZON MINING HOLDING PLC AMZ 39 8.250 8.130 8.150 -0.230 ANATOLIA MINERALS DEVELOPMENT LTD ANO 288 7.420 7.250 7.370 +0.250 AINSWORTH LUMBER CO. LTD ANS 10 3.380 3.350 3.350 -0.100 ALLIED NEVADA GOLD CORP ANV 10 28.250 27.340 28.250 +1.230 AFRICA OIL CORP AOI 240 2.060 1.930 1.930 -0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 56 21.820 21.510 21.790 +0.290 ARISE TECHNOLOGIES CORPORATION APV 65 0.150 0.150 0.150 -0.005 AQUILA RESOURCES AQA 20 0.990 0.970 0.970 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 36 4.970 4.920 4.950 +0.020 ALGONQUIN POWER & UTIL. 7.5% 30NOV14 AQN.DB 500 120.100 119.020 120.100 +0.220 ALGONQUIN PWR & UTIL. CORP. 7% 30JUN17 AQN.DB.B 10 121.500 121.500 121.500 +1.500 ARGONAUT GOLD INC. AR 72 4.760 4.610 4.710 +0.120 AECON GROUP INC ARE 66 9.920 9.820 9.860 -0.090 ARMTEC INFRASTRUCTURE INC. ARF 23 18.120 17.910 18.010 +0.260 AMERIGO RESOURCES LTD. ARG 647 1.280 1.240 1.260 -0.030 ARCAN RESOURCES LTD ARN 88 5.520 5.450 5.490 -0.020 ANOORAQ RES CORP ARQ 11 1.440 1.440 1.440 -0.050 ARC RESOURCES LTD. ARX 105 25.400 24.950 25.400 +0.480 AURIZON MINES J ARZ 381 6.880 6.470 6.880 +0.450 AVINO SILVER&GOLD MINES LTD ASM 22 2.560 2.560 2.560 -0.080 ATS AUTOMATION ATA 126 7.480 7.080 7.120 +0.010 ATRIUM INNOVATIONS INC. ATB 13 16.530 16.440 16.490 -0.150 ATAC RESOURCES LTD ATC 168 6.890 6.590 6.860 +0.390 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 37 27.010 26.710 26.820 -0.180 ATHABASCA OIL SANDS CORP. ATH 204 16.750 16.440 16.630 0.000 ATIKWA RESOURCES INC. ATK 360 0.070 0.070 0.070 -0.005 ATLANTIC POWER CORP. ATP 22 15.380 15.270 15.290 -0.110 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 20 108.220 108.220 108.220 -9.170 ARGENTEX MINING CORP ATX 5 1.080 1.080 1.080 +0.080 ADANAC MOLYBDENUM CORP AUA 50 0.060 0.060 0.060 -0.010 AURCANA CORP AUN 20 0.690 0.690 0.690 0.000 AVENEX ENERGY CORP. AVF 1 6.130 6.130 6.130 -0.040 AVALON RARE METALS INC. AVL 142 6.760 6.370 6.630 +0.230 AVALON RARE METALS INC. WTS. AVL.WT 24 3.140 2.810 3.140 +0.480 ANVIL MINING LTD. AVM 190 6.510 6.240 6.510 +0.200 AVION GOLD CORPORATION AVR 2482 1.600 1.500 1.570 +0.010 ARTIS REIT AX.UN 26 13.290 13.210 13.230 +0.040 ADVANCED EXPLORATIONS INC AXI 15 0.750 0.750 0.750 +0.020 ANDERSON ENERGY LTD. AXL 256 1.210 1.180 1.210 +0.010 AXMIN INC AXM 300 0.190 0.185 0.190 +0.005 ALEXCO RESOURCE CORP. AXR 134 7.160 6.860 7.150 +0.330 AURYX GOLD CORP. AYX 85 0.730 0.690 0.700 +0.010 AUGUSTA RESOURCE CORPORATION AZC 15 4.600 4.550 4.590 +0.140 AZURE DYNAMICS CORP. AZD 30 0.335 0.335 0.335 0.000 BELL ALIANT INC. BA 16 27.140 27.060 27.100 +0.050 BANRO CORP. BAA 641 3.450 3.150 3.430 +0.210 BAJA MINING CORP. BAJ 488 1.070 1.060 1.070 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 107 32.800 32.710 32.800 +0.060 BOMBARDIER INC. CL. A MV BBD.A 49 6.320 6.020 6.320 +0.370 BOMBARDIER INC. CL. B SV BBD.B 11269 6.430 5.960 6.360 +0.390 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 10 23.330 23.220 23.240 -0.160 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 33 20.250 20.060 20.060 +0.010 COTT CORP BCB 186 8.180 7.980 8.110 -0.040 BCE INC. BCE 669 36.480 36.210 36.450 +0.230 BCE SER AF 1ST PREF. BCE.PR.F 7 23.680 23.570 23.570 -0.160 BEAR CREEK MINING CORP BCM 45 9.200 8.850 9.200 +0.450 BLACK DIAMOND GROUP LIMITED BDI 3 23.980 23.610 23.760 +0.040 BIRD CONSTRUCTION INC. BDT 37 37.280 36.830 37.280 +0.470 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 45.040 44.200 44.240 -0.680 BENNETT ENV J BEV 3 1.960 1.920 1.920 0.000 BAFFINLAND IRON MINES CORPORATION BIM 578 1.500 1.490 1.500 +0.010 IESI-BFC LTD. BIN 24 23.220 23.040 23.130 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 46 21.860 21.700 21.800 +0.070 BIRCHCLIFF ENERGY LTD. BIR 387 12.150 11.990 12.050 +0.180 BNK PETROLEUM INC. BKX 168 4.640 4.510 4.570 -0.100 BALLARD POWER SYSTEMS INC BLD 88 2.150 2.050 2.050 -0.050 BORALEX INC. BLX 30 8.990 8.910 8.970 -0.020 BANK OF MONTREAL BMO 570 59.330 58.480 59.170 +0.860 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 2 27.040 27.040 27.040 +0.190 BK OF MTL CL B PR SERIES 10 BMO.PR.V 3 26.080 26.080 26.080 -0.100 BIONICHE LIFE J BNC 10 1.410 1.410 1.410 0.000 BONTERRA ENERGY CORP. BNE 18 56.170 55.150 55.170 -0.140 BANKERS PETROLEUM LTD. BNK 796 8.820 8.670 8.680 +0.010 BONAVISTA ENERGY CORPORATION BNP 36 29.960 29.650 29.960 +0.220 BANK OF NOVA SCOTIA BNS 887 58.480 57.770 58.300 +0.710 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 8 23.480 23.430 23.480 0.000 BROOKFIELD PROPERTIES CORP. BPO 248 17.810 17.610 17.660 -0.110 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 6 24.960 24.900 24.900 +0.020 BROOKFIELD RENEWABLE POWER FUND BRC.UN 27 21.590 21.150 21.480 +0.380 BRIGUS GOLD CORP. BRD 269 1.690 1.610 1.670 +0.050 BENTON RESOURCES CORP BTC 15 1.170 1.170 1.170 +0.100 BAYTEX ENERGY CORP. BTE 155 51.170 49.710 50.950 +1.390 B2GOLD CORP. BTO 2282 2.450 2.300 2.440 +0.140 BRIDGEWATER SYSTEMS CORP BWC 26 9.020 8.950 8.960 -0.040 BREAKWATER RES BWR 185 6.020 5.880 6.000 +0.100 BELLATRIX EXPLORATION LTD BXE 70 5.200 5.070 5.120 +0.050 BIOEXX SPECIALTY PROTEINS LTD. BXI 284 2.280 2.240 2.280 +0.060 CALLINAN MINES LTD CAA 43 2.950 2.860 2.940 +0.050 CAE INC CAE 74 13.130 13.010 13.120 +0.120 CANASIA IND CORP CAJ 400 0.075 0.075 0.075 0.000 CANAM GROUP INC. CAM 4 7.180 7.150 7.150 +0.030 CANACO RESOURCES INC CAN 163 5.380 5.070 5.320 +0.340 CDN APARTMENT UN CAR.UN 11 17.530 17.370 17.370 -0.080 CASCADES INC CAS 21 7.400 7.370 7.380 +0.050 CANDAX ENERGY INC. CAX 30 0.050 0.050 0.050 0.000 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 27 20.350 20.340 20.340 0.000 CLAYMORE BRIC ETF CBQ 8 31.720 31.640 31.650 -0.030 BARD VENTURES LTD CBS 100 0.070 0.070 0.070 0.000 COGECO CABLE INC. SV CCA 18 42.730 42.130 42.140 -0.380 CCL INDUSTRIES INC. CL. B NV CCL.B 85 33.980 31.980 31.990 -0.870 CAMECO CORP CCO 621 42.430 41.840 42.400 -0.060 CORRIDOR RESOURCES INC. CDH 33 5.310 5.210 5.260 +0.030 CORBY DISTILLERIES LTD. CL B. NV CDL.B 6 16.260 16.260 16.260 -0.110 COEUR D ALENE MINES CORP. CDM 17 24.760 24.040 24.760 +0.530 CARDERO RESOURCE CORP. CDU 38 2.010 1.870 2.010 +0.180 CLAYMORE S&P/TSX CDN DIV ETF CDZ 1 21.040 21.040 21.040 +0.010 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 7 21.010 20.940 20.940 -0.050 CENTAMIN EGYPT LIMITED CEE 4439 2.320 2.230 2.240 +0.060 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 18.860 18.860 18.860 -0.070 COASTAL ENERGY COMPANY CEN 56 7.880 7.780 7.840 +0.210 CATHEDRAL ENERGY SERVICES LTD. CET 9 9.810 9.800 9.800 +0.010 CANACCORD FINANCIAL INC. CF 10 15.340 15.160 15.190 -0.020 CARFINCO INCOME FUND CFN.UN 2 6.800 6.800 6.800 +0.010 CLIFTON STAR RES INC CFO 138 4.300 4.030 4.230 +0.240 CANFOR CORP CFP 34 12.630 12.460 12.470 -0.210 CALFRAC WELL SERVICES LTD. CFW 305 34.950 34.260 34.460 -0.540 CANFOR PULP PRODUCTS INC. CFX 6 15.450 15.420 15.420 +0.420 CENTERRA GOLD INC. CG 151 16.960 16.190 16.910 +0.480 CGA MINING LIMITED CGA 513 2.990 2.890 2.990 +0.040 CAPITAL GOLD CORPORATION CGC 16 4.940 4.880 4.940 +0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 315 5.560 5.340 5.520 +0.220 COGECO INC. SV CGO 4 38.990 38.710 38.990 +0.420 COLUMBUS GOLD CORP CGT 20 0.860 0.860 0.860 +0.070 CINEPLEX INC. CGX 13 22.040 22.000 22.000 -0.050 CINEPLEX INC. 6.0% 30JUN14 CGX.DB 10 117.700 117.700 117.700 -0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 25 14.730 14.510 14.700 -0.100 CHAMPION MINERALS INC CHM 171 3.090 2.950 3.090 +0.080 CHORUS AVIATION INC. CL A CHR.A 2 5.000 4.990 4.990 +0.200 CHORUS AVIATION INC. CL B CHR.B 220 5.080 4.920 5.080 +0.210 CI FINANCIAL CORP. CIX 60 21.780 21.550 21.730 +0.160 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 181 22.600 22.120 22.220 -0.290 CHINOOK ENERGY INC. CKE 57 2.010 1.970 2.000 0.000 CML HEALTHCARE INC. CLC 24 11.870 11.800 11.810 -0.020 CORAL GOLD RESOURCES LTD CLH 10 0.930 0.930 0.930 +0.140 CONNACHER OIL & GAS LTD. CLL 1437 1.410 1.380 1.380 -0.030 CONS. THOMPSON IRON MINES LTD. CLM 7954 17.230 17.210 17.210 -0.010 CANADA LITHIUM CORP. CLQ 1970 1.460 1.410 1.430 -0.030 CELESTICA INC SV CLS 619 11.160 10.670 10.900 +0.300 CELTIC EXPLORATION LTD. CLT 73 20.780 20.300 20.610 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 273 77.760 76.850 77.540 +0.830 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 19 26.490 26.120 26.490 -0.260 CLINE MINING CORP CMK 1185 4.360 4.210 4.340 0.000 CROWFLIGHT MINERALS INC. CML 130 0.060 0.060 0.060 0.000 CMP GOLD TRUST CMP.UN 7 12.010 12.010 12.010 -0.080 COMPTON PETRO CMT 10120 0.445 0.440 0.445 0.000 CANACOL ENERGY LTD CNE 630 1.510 1.510 1.510 -0.020 CINCH ENERGY CORP. CNH 69 1.030 1.020 1.030 +0.020 CONTINENTAL GOLD LIMITED CNL 48 9.140 8.900 8.900 0.000 CDN NATURAL RES CNQ 886 44.800 44.170 44.650 +0.380 CANADIAN NATIONAL RAILWAY CO. CNR 199 68.010 67.280 67.380 -0.330 CARDIOME PHARMA CORP COM 3 6.810 6.800 6.800 +0.170 CORO MINING CORP. COP 2 1.170 1.170 1.170 -0.040 CANADIAN OIL SANDS LIMITED COS 318 28.950 28.500 28.930 +0.820 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 68 23.760 23.410 23.760 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 52 66.570 66.140 66.310 +0.010 CAPITAL POWER INCOME LP CPA.UN 59 19.650 19.400 19.450 -0.090 CLAYMORE S&P/TSX CDN CPD 10 17.300 17.300 17.300 +0.020 CRESCENT POINT ENERGY CORP. CPG 308 44.020 43.490 43.700 -0.150 CARPATHIAN GOLD INC. CPN 445 0.610 0.600 0.610 0.000 COALSPUR MINES LIMITED CPT 64 1.960 1.860 1.960 +0.010 CAPITAL POWER CORPORATION CPX 20 23.620 23.400 23.510 +0.190 CEQUENCE ENERGY LTD. CQE 115 3.000 2.920 3.000 +0.090 CREW ENERGY INC CR 682 21.360 20.530 21.360 +0.700 CLAUDE RES CRJ 376 2.230 2.060 2.230 +0.170 CROCODILE GOLD CORP. CRK 1808 1.430 1.350 1.420 +0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 23 12.920 12.820 12.840 -0.060 CAPSTONE MINING CORP. CS 489 4.950 4.770 4.950 +0.180 THE CASH STORE FINANCIAL SERVICES INC. CSF 4 12.850 12.850 12.850 -0.120 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 54 8.250 8.200 8.220 +0.070 COLOSSUS MINERALS INC CSI 223 8.000 7.500 8.000 +0.450 CONTRANS GROUP INC. CSS 4 9.730 9.670 9.670 +0.050 CROCOTTA ENERGY INC. CTA 8 2.430 2.380 2.420 -0.160 CANADIAN TIRE CORPORATION CL. A NV CTC.A 188 65.520 63.860 65.460 +1.750 CATALYST PAPER CORP. CTL 215 0.470 0.430 0.445 -0.020 CANADIAN UTILITIES LTD. CL.A, NV CU 44 53.630 53.040 53.250 -0.640 COMINAR R E UN CUF.UN 21 21.600 21.410 21.410 -0.220 CURRIE ROSE RES INC CUI 125 0.185 0.180 0.185 +0.015 COPPER MINING CORPORATION CUM 517 7.330 7.170 7.240 +0.020 CHURCHILL CORP A CUQ 27 20.100 19.620 19.620 -0.440 CHURCHILL CORPORATION 6.0% 30JUN15 CUQ.DB 10 110.010 110.010 110.010 +3.720 CANEXUS INCOME FUND CUS.UN 3799 6.650 6.550 6.560 -0.020 COPPER FOX METALS INC CUU 75 0.970 0.920 0.920 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 727 34.530 34.070 34.200 +0.180 CALVALLEY PETROLEUM INC. CVI.A 45 4.410 4.050 4.050 -0.310 CDN WESTERN BANK CWB 36 30.070 30.010 30.050 +0.160 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 1 27.490 27.490 27.490 -0.340 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 54 24.120 23.810 23.880 +0.060 CANWEL BUILDING MATERIALS GROUP LTD. CWX 56 5.390 5.170 5.390 +0.250 CYBERPLEX J CX 90 0.230 0.215 0.220 -0.015 CIRRUS ENERGY CORP CYR 50 1.130 1.130 1.130 +0.010 C&C ENERGIA LTD CZE 33 14.010 13.790 13.870 +0.900 CDN ZINC CORP J CZN 10 0.710 0.710 0.710 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 24 30.340 30.250 30.320 +0.010 D ARIANNE RESOURCES INC. DAN 30 0.540 0.540 0.540 +0.175 DAYLIGHT ENERGY LTD. DAY 3309 10.320 10.200 10.300 +0.080 DAYLIGHT ENERGY LTD. SER C 10% 31DEC13 DAY.DB.C 10 117.700 117.700 117.700 +3.190 DUNDEE CORP. CL.A SV DC.A 64 22.440 21.820 22.360 +0.290 DUNDEE CAPITAL MARKETS INC. DCM 5320 1.110 1.060 1.070 +0.020 LABOPHARM INC DDS 70 0.850 0.840 0.850 -0.020 DELPHI ENERGY CORP. DEE 201 2.200 2.150 2.170 0.000 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 7 10.330 10.330 10.330 +0.040 DETOUR GOLD CORP. DGC 201 31.230 28.540 30.900 +2.870 DATA GROUP INCOME FUND (THE) DGI.UN 11 6.750 6.750 6.750 -0.030 DAVIS + HENDERSON CORPORATION DH 36 20.660 20.410 20.570 -0.100 BIG RED DIAMOND CORP DIA 200 0.045 0.045 0.045 -0.015 DOREL INDUSTRIES INC. CL.B SV DII.B 10 33.230 32.830 33.010 -0.140 DULUTH METALS LIMITED DM 90 2.990 2.920 2.950 -0.020 DENISON MINES CORP DML 1437 3.920 3.770 3.890 0.000 DYNASTY METALS & MINING INC. DMM 40 3.630 3.550 3.610 +0.030 DALRADIAN RESOURCES INC. DNA 2 1.950 1.920 1.920 +0.060 DYNACOR GOLD MINES INC DNG 19 1.910 1.900 1.910 +0.040 CANDENTE COPPER CORP. DNT 226 2.200 2.130 2.180 +0.040 DOLLARAMA INC. DOL 35 28.660 28.560 28.610 +0.010 DIANOR RESOURCES INC DOR 20 0.055 0.050 0.055 0.000 DUNDEE PRECIOUS METALS INC. DPM 2540 8.450 7.860 8.420 +0.430 MEDICAL FACILITIES CORP. DR.UN 17 11.760 11.660 11.760 +0.060 DESCARTES SYS DSG 5 7.040 6.970 6.970 -0.020 DEETHREE EXPLORATION LTD. DTX 79 5.050 4.990 5.000 0.000 DUNDEE WEALTH Inc DW 12 19.610 19.450 19.610 +0.230 DRAGONWAVE INC. DWI 3 7.120 7.080 7.080 -0.110 EAST ASIA MINERALS CORP EAS 245 6.890 6.660 6.890 +0.140 ENCANA CORP. ECA 850 32.180 31.650 31.870 +0.020 ENERCARE INC. ECI 13 7.350 7.320 7.350 +0.040 ENERCARE INC. 6.25% 30JUN17 ECI.DB 10 112.600 112.600 112.600 +0.300 ECU SILVER MINING INC. ECU 959 1.160 1.090 1.160 +0.070 ENDEAVOUR SILVER CORP. EDR 267 6.690 6.270 6.690 +0.290 ENDEAVOUR MINING CORPORATION EDV 42 2.890 2.810 2.890 +0.040 ELECTROVAYA INC. EFL 54 2.440 2.390 2.400 -0.050 ENERGY FUELS INC. EFR 217 1.430 1.340 1.380 +0.080 ENERGOLD DRILLING CORP EGD 31 4.470 4.410 4.470 -0.010 EUROPEAN GOLDFIELDS LIMITED EGU 479 16.790 15.660 16.600 +1.080 EXCHANGE INCOME CORPORATION EIF 9 19.790 19.700 19.700 -0.170 ENERVEST DIV UN EIT.UN 3 15.030 15.010 15.010 -0.060 CIC ENERGY CORP. ELC 73 6.640 5.830 5.860 -1.010 ELDORADO GOLD ELD 443 16.580 16.020 16.540 +0.490 EASTERN PLATINUM LIMITED ELR 4248 1.780 1.730 1.780 +0.020 EMERA INCORPORATED EMA 538 32.390 32.130 32.160 -0.100 EMERGE OIL & GAS INC. EME 221 3.520 3.500 3.520 +0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 39 52.770 52.310 52.580 -0.040 EURASIAN MINERALS INC EMX 1 3.250 3.250 3.250 -0.080 ENBRIDGE INC ENB 283 58.330 56.990 57.580 -0.890 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 17.420 17.260 17.380 -0.240 ENCANTO POTASH CORP. EPO 190 0.550 0.490 0.550 +0.105 EPSILON ENERGY LTD. EPS 17 3.640 3.620 3.640 -0.020 ESPERANZA RESOURCES CORP. EPZ 70 1.890 1.800 1.890 +0.160 EQUINOX MINERALS LIMITED EQN 2772 6.800 6.500 6.720 +0.570 EASTMAIN RES J ER 20 1.810 1.810 1.810 +0.010 ERDENE RESOURCES DEV CORP ERD 179 1.520 1.480 1.520 -0.050 ENERPLUS CORPORATION ERF 68 32.030 31.640 31.940 +0.130 ENSIGN ENERGY SERVICES INC. ESI 96 15.990 15.480 15.730 -0.210 ESSENTIAL ENERGY SERVICES LTD. ESN 32 2.290 2.240 2.270 +0.010 ESO URANIUM CORP ESO 2400 0.175 0.160 0.170 +0.045 ENTREE GOLD INC. ETG 23 3.000 2.940 3.000 +0.010 EVOLVING GOLD CORP EVG 185 0.990 0.960 0.970 0.000 EAST WEST PETROLEUM CORP. EW 70 1.220 1.190 1.200 +0.010 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 24 10.120 9.990 9.990 -0.080 EXFO INC. EXF 40 10.380 9.850 9.900 -0.460 EXCELLON RESOURCES INC EXN 151 1.050 1.020 1.030 -0.010 ENCORE RENAISSANCE RES. CORP. EZ 60 0.045 0.045 0.045 0.000 FIRST CAPITAL REALTY INC. FCR 20 15.650 15.540 15.570 -0.070 FAIRBORNE ENERGY LTD FEL 435 4.820 4.640 4.820 +0.190 FLINT ENERGY SERVICES LIMITED FES 16 18.350 18.160 18.180 -0.160 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 34 383.980 379.000 379.510 -3.540 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 33 11.370 11.360 11.370 +0.340 FORZANI GROUP CL A FGL 25 19.520 19.300 19.310 -0.220 FISSION ENERGY CORP FIS 106 1.410 1.380 1.410 +0.150 FIRST URANIUM FIU 1376 1.070 1.050 1.060 0.000 FIRST QUANTUM J FM 446 126.960 123.380 124.700 +0.990 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 6 6.930 6.930 6.930 -0.010 FIRST NATIONAL FINANCIAL CORPORATION FN 81 18.630 18.600 18.600 +0.040 FRANCO-NEVADA CORPORATION FNV 101 29.760 28.720 29.480 +0.240 FALCON OIL & GAS LTD FO 350 0.170 0.170 0.170 -0.005 PHOSCAN CHEMICAL CORP. FOS 180 0.830 0.800 0.820 +0.010 FIRST MAJESTIC SILVER CORP FR 376 13.440 12.430 13.360 +0.490 FRANCONIA MINERALS CORPORATION FRA 55 0.880 0.840 0.850 0.000 CANYON SERVICES GROUP INC. FRC 103 11.920 11.750 11.870 +0.070 FRONTEER GOLD INC. FRG 60062 14.430 14.190 14.300 +4.020 FRONTIER RARE EARTHS LIMITED FRO 9 3.050 2.990 2.990 -0.050 FREEHOLD ROYALTIES LTD. FRU 31 21.200 20.980 20.980 -0.140 FIRSTSERVICE CORPORATION SV FSV 1 28.650 28.650 28.650 -0.050 FORSYS METAL CORP FSY 209 3.080 2.990 3.010 -0.140 FORTUNE MNRL J FT 29 1.650 1.640 1.650 +0.090 FORTRESS PAPER LTD FTP 19 60.500 58.800 60.150 +0.110 FORTIS INC FTS 128 35.190 35.000 35.010 +0.030 FINNING INTL FTT 96 29.590 29.190 29.590 +0.350 FORTUNA SILVER MINES INC FVI 269 4.240 4.040 4.190 +0.130 GOLDCORP INC G 720 41.490 40.350 41.490 +1.190 GAMMON GOLD Inc. GAM 93 8.180 7.660 8.180 +0.450 CLAYMORE NATURAL GAS COMMODITY ETF GAS 91 2.700 2.650 2.660 -0.030 GREAT BASIN GOLD LTD. GBG 2797 2.650 2.540 2.640 -0.060 GABRIEL RES J GBU 582 7.870 7.400 7.820 +0.330 GREAT CANADIAN GAMING CORP GC 14 7.470 7.440 7.460 +0.010 GRANDE CACHE COAL CORP. GCE 240 11.050 10.670 10.680 -0.370 COLABOR GROUP INC. GCL 17 11.770 11.720 11.760 +0.050 GRAN COLOMBIA GOLD CORP. GCM 28 1.800 1.780 1.780 +0.020 GOLD CANYON RES INC GCU 95 2.570 2.490 2.500 +0.260 GEODRILL LIMITED GEO 1 2.750 2.750 2.750 +0.040 GOLDGROUP MINING INC. GGA 37 1.560 1.520 1.550 +0.040 GAMEHOST INC. 6.25% 31JUL15 GH.DB 310 106.950 106.010 106.950 +0.440 CGI GROUP INC. CL.A SV GIB.A 103 20.150 19.790 20.050 +0.320 GILDAN ACTIVEWEAR INC. GIL 58 29.580 28.840 29.580 +0.320 GLENTEL INC GLN 4 30.700 30.430 30.430 +4.830 GOLD WHEATON GOLD CORP. GLW 525 4.860 4.750 4.820 +0.020 GENERAL MOLY INC GMO 10 5.520 5.450 5.520 +0.100 GMP CAPITAL INC. GMP 12 14.970 14.800 14.800 +0.050 GENIVAR INC. GNV 9 32.240 32.110 32.110 -0.240 GALLEON ENERGY INC. GO 190 4.610 4.440 4.540 -0.010 GOLD ORE RESOURCES LTD GOZ 25 1.010 0.970 1.010 +0.020 GOLDEN PREDATOR CORP. GPD 10 0.820 0.820 0.820 +0.120 GREAT PANTHER SILVER LIMITED GPR 1056 2.430 2.310 2.400 +0.040 GOLDEN QUEEN MNG J GQM 44 2.720 2.590 2.720 +0.230 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 21.600 21.600 21.600 0.000 GOLDEN STAR GSC 431 3.880 3.660 3.870 +0.170 GREYSTAR RES J GSL 293 3.550 3.490 3.540 +0.060 GRAN TIERRA ENERGY INC GTE 115 8.760 8.600 8.630 -0.070 GUYANA GOLDFIELDS INC GUY 369 8.890 8.670 8.850 +0.130 GREAT WESTERN MINERALS GRP GWG 2565 1.220 1.150 1.150 +0.070 GREAT-WEST LIFECO INC GWO 72 26.650 26.380 26.610 +0.060 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 1 21.980 21.980 21.980 +0.200 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 5 27.140 27.140 27.140 +0.170 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 5 25.260 25.260 25.260 +0.030 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 17 24.950 24.850 24.850 -0.070 HABANERO RESOURCES INC HAO 10 0.085 0.085 0.085 -0.005 HATHOR EXPLORATION LIMITED HAT 256 3.460 3.360 3.450 +0.030 HUDBAY MINERALS INC. HBM 67 16.890 16.750 16.850 +0.070 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 28 31.030 30.860 30.940 +0.790 HOME CAPITAL GROUP INC. HCG 59 57.420 55.900 57.070 +1.320 HOMBURG CANADA REIT HCR.UN 98 11.040 11.000 11.020 0.000 HOMELAND ENERGY GROUP LTD HEG 30 0.080 0.075 0.075 -0.005 HEMISPHERE GPS INC HEM 4 1.470 1.440 1.440 -0.040 HANFENG EVERGREEN INC. HF 13 5.640 5.580 5.620 -0.070 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 852 11.180 10.400 10.420 -0.770 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1929 14.940 13.970 14.910 +0.940 HIGH LINER HLF 6 16.740 16.460 16.460 -0.150 HANA MINING LTD HMG 287 5.180 4.740 5.000 +0.350 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 5727 8.280 7.750 8.230 +0.280 HORIZON NORTH LOGISTICS HNL 10 3.850 3.800 3.850 +0.160 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 13812 6.780 6.340 6.390 -0.230 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 947 7.640 7.450 7.560 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1858 7.520 7.330 7.400 -0.040 H & R REAL EST UN HR.UN 63 20.760 20.420 20.650 +0.140 HIGH RIVER GOLD J HRG 282 1.250 1.220 1.250 -0.010 HUSKY ENERGY INC. HSE 221 27.600 27.290 27.570 +0.170 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 13.220 13.220 13.220 0.000 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 33 22.250 22.250 22.250 HARRY WINSTON DIAMOND HW 54 12.240 12.080 12.170 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 544 8.670 8.480 8.490 -0.200 HORIZONS BETAPRO S&P/TSX 60 INDEX ETF HXT 160 11.320 11.210 11.320 +0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 37 23.330 23.150 23.330 +0.360 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1945 3.250 3.060 3.080 -0.090 ITHACA ENERGY INC IAE 54 2.760 2.720 2.760 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 72 37.720 37.360 37.710 +0.290 INTREPID MINES LTD. IAU 216 1.850 1.780 1.850 +0.070 IBI CORPORATION IBI 1500 0.015 0.015 0.015 +0.005 INNOVATIVE COMPOSITES INTL INC. IC 30 0.920 0.920 0.920 +0.110 INTER-CITIC MINERALS INC. ICI 18 2.040 2.010 2.040 +0.040 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 1580 0.120 0.110 0.115 +0.040 IVANHOE ENERGY IE 268 3.370 3.300 3.360 -0.050 INTACT FINANCIAL CORPORATION IFC 45 51.140 50.750 50.960 +0.170 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 6.020 6.000 6.020 +0.020 IGM FINANCIAL INC. IGM 69 42.770 42.340 42.340 -0.210 ISHARES GOLD TRUST IGT 6 13.110 13.080 13.110 +0.230 IMPERIAL METALS CORP. III 22 24.070 23.750 23.890 +0.050 IAMGOLD CORP IMG 570 20.500 19.160 20.470 +1.170 INMET MNG CORP IMN 625 79.260 77.960 79.010 +0.300 IMPERIAL OIL IMO 351 46.050 45.190 45.890 +0.960 IMAX CORP IMX 8 27.120 26.630 27.100 +0.320 INTERNATIONAL MINERALS CORPORATION IMZ 7 7.260 7.260 7.260 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 24 9.750 9.650 9.750 +0.060 INNVEST REIT 6.75% 31MAR16 INN.DB.D 120 124.390 121.890 121.890 +1.190 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 66 7.140 6.910 6.960 -0.170 INTERTAINMENT MEDIA INC INT 14270 0.570 0.475 0.485 +0.015 INTER PIPELINE FUND IPL.UN 133 15.080 15.000 15.020 -0.020 IMPACT SILVER CORP IPT 37 1.490 1.460 1.470 +0.030 INTL TOWER HILL MINE LTD ITH 224 10.110 9.440 10.110 +0.830 IVANHOE MINES J IVN 124 28.200 27.700 28.150 +0.250 JAGUAR MINING INC. JAG 195 5.620 5.460 5.460 -0.510 JDS UNIPHASE CANADA LTD. JDU 1 17.490 17.490 17.490 +0.590 JUST ENERGY GROUP INC. JE 152 15.690 15.470 15.610 +0.130 KINROSS GOLD CORP K 2657 17.170 16.680 17.170 +0.410 KINROSS GOLD CORP D WTS. K.WT.D 10 3.830 3.830 3.830 +0.030 KAMINAK GOLD CORP KAM 88 3.200 3.020 3.200 +0.300 KATANGA MINING LIMITED KAT 131 1.790 1.680 1.740 +0.020 KIMBER RES INC. KBR 27 1.320 1.250 1.320 +0.110 POTASH ONE INC. KCL 51 4.490 4.490 4.490 0.000 KEYERA CORP. KEY 31 35.250 34.910 35.250 +0.270 KIRKLAND LAKE GOLD INC. KGI 178 14.900 13.820 14.900 +0.980 KEEGAN RESOURCES INC. KGN 112 7.500 7.350 7.480 +0.160 YANKEE HAT MINERALS LTD KHT 390 0.060 0.060 0.060 -0.005 KILLAM PROPERTIES INC. KMP 11 10.430 10.370 10.400 +0.070 KNIGHT RESOURCES LTD KNP 530 0.025 0.020 0.020 -0.005 KARNALYTE RESOURCES INC. KRN 8 9.620 9.310 9.620 -0.280 KWG RESOURCES INC KWG 335 0.125 0.125 0.125 +0.005 LOBLAW COMPANIES LIMITED L 27 39.610 39.470 39.590 +0.270 LARAMIDE RESOURCES LTD. LAM 124 2.590 2.530 2.590 -0.010 LAURENTIAN BANK LB 36 54.000 53.650 53.840 -0.170 LUMINA COPPER CORP LCC 20 5.490 5.470 5.490 -0.110 LEGACY OIL AND GAS INC. LEG 392 16.000 15.500 16.000 +0.450 LEXAM VG GOLD INC. LEX 50 0.990 0.970 0.990 +0.020 LONGFORD ENERGY INC LFD 3000 0.395 0.395 0.395 +0.010 LARGO RESOURCES LTD LGO 30 0.510 0.510 0.510 +0.010 LITHIUM ONE INC. LI 46 1.690 1.680 1.690 +0.060 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 44 72.350 71.040 72.010 +0.170 LABRADOR IRON MINES HOLDINGS LIMITED LIM 74 12.190 12.030 12.090 -0.080 LIQUOR STORES N.A. LTD. LIQ 19 15.800 15.720 15.790 +0.040 LNG ENERGY LTD LNG 30 0.670 0.670 0.670 -0.040 LINAMAR CORP LNR 103 23.060 21.850 23.060 +1.460 LAKE SHORE GOLD CORP. LSG 2032 4.120 3.820 4.110 +0.270 LUNDIN MINING CORP. LUN 1555 7.640 7.520 7.590 -0.020 LEISUREWORLD SENIOR CARE CORP LW 33 10.790 10.620 10.750 +0.110 LYDIAN INTERNATIONAL LTD LYD 76 2.370 2.300 2.370 +0.120 MAGINDUSTRIES CORP MAA 330 0.280 0.265 0.280 +0.005 MINERA ANDES INC. MAI 1203 2.820 2.630 2.790 +0.090 MAWSON RESOURCES LTD MAW 180 2.150 2.000 2.140 +0.140 MEGA BRANDS INC. MB 185 0.660 0.630 0.630 -0.020 MBAC FERTILIZER CORP. MBC 15 3.130 3.080 3.080 -0.010 MANITOBA TELECOM MBT 60 30.930 30.580 30.930 +0.040 MACDONALD DETTWILER MDA 68 48.100 47.210 47.820 -0.010 MAJOR DRILLING GRP MDI 26 44.610 43.950 44.570 +0.590 MEG ENERGY CORP. MEG 7209 47.730 45.950 45.990 -0.540 MIDWAY ENERGY LTD. MEL 46 4.850 4.770 4.790 -0.050 MANULIFE FIN MFC 2571 18.640 17.970 18.630 +0.730 MAPLE LEAF FOODS MFI 18 11.650 11.600 11.600 +0.200 MINEFINDERS J MFL 125 10.480 9.780 10.480 +0.700 MAGNA INTERNATIONAL INC. COMMON MG 310 56.760 54.300 56.660 +1.540 MEGA URANIUM LTD. MGA 1923 1.050 1.010 1.050 +0.020 MIGAO CORPORATION MGO 71 8.550 8.340 8.550 +0.030 GENWORTH MI CANADA INC. MIC 59 27.200 26.940 27.000 -0.120 MERCATOR MINERALS LTD. ML 926 4.740 4.610 4.680 +0.270 MEDUSA MINING LTD MLL 24 7.140 6.940 7.070 +0.120 MOOD MEDIA CORPORATION MM 250 1.950 1.950 1.950 -0.020 MINCO GOLD CORPORATION MMM 49 2.410 2.320 2.380 +0.080 MIRABELA NICKEL LIMITED MNB 21 2.330 2.310 2.330 +0.040 MOLY MINES LIMITED MOL 490 1.180 1.160 1.170 -0.020 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 27 8.410 8.310 8.330 -0.010 MOUNTAIN PROV J MPV 48 5.890 5.830 5.830 -0.170 MARTINREA INTERNATIONAL INC. MRE 8 10.370 10.370 10.370 -0.060 MEDORO RESOURCES LTD MRS 508 2.200 2.030 2.190 +0.160 METRO INC. CL.A SV MRU.A 49 43.410 42.900 43.120 -0.180 MIRASOL RESOURCES LTD MRZ 107 5.390 5.000 5.390 +0.390 MOSAID TECH MSD 16 32.560 32.070 32.560 +0.510 MORNEAU SHEPELL INC. MSI 6 10.350 10.350 10.350 +0.030 MINCO SILVER CORP. MSV 60 5.760 5.650 5.750 +0.260 MULLEN GROUP LTD. MTL 26 20.240 19.830 19.890 -0.110 MITEC TELECOM MTM 590 0.055 0.055 0.055 +0.005 METHANEX CORP MX 20 28.200 27.950 28.140 +0.070 MAGMA ENERGY CORP. MXY 149 1.210 1.190 1.200 +0.010 NATIONAL BANK OF CANADA NA 79 70.600 70.090 70.530 +0.500 NAL ENERGY CORPORATION NAE 79 13.230 13.130 13.170 -0.030 NORTH AMERICAN GEM INC NAG 80 0.105 0.105 0.105 +0.005 NEWALTA CORPORATION NAL 4 12.770 12.730 12.760 +0.060 NORTHLAND RESOURCES S.A. NAU 10 3.100 3.100 3.100 -0.020 NORBORD INC. NBD 62 15.650 15.110 15.330 -0.390 NEVADA COPPER CORP. NCU 53 5.440 5.270 5.400 +0.080 NORTHERN DYNASTY MINERALS LTD. NDM 60 20.810 19.800 20.700 +0.960 NORDION INC. NDN 7 11.300 11.210 11.270 -0.080 NEO MATERIAL TECHNOLOGIES INC. NEM 462 9.000 8.240 8.960 +0.540 NEW FLYER INDUSTRIES INC. NFI.UN 13 11.470 11.410 11.410 -0.020 NOVAGOLD RES INC. NG 171 14.520 13.640 14.490 +1.070 NEW GOLD INC. NGD 1239 8.970 8.310 8.960 +0.670 ANGLE ENERGY INC. NGL 378 8.020 7.620 8.000 +0.540 NGEX RESOURCES INC. NGQ 60 1.540 1.520 1.530 -0.010 NORTHGATE MINERALS CORP NGX 178 2.740 2.570 2.730 +0.120 NORANDA INCOME FUND NIF.UN 11 5.290 5.290 5.290 -0.070 NIKO RES NKO 29 96.570 95.560 95.780 -1.080 NIMIN ENERGY CORP. NNN 110 1.990 1.900 1.950 +0.120 NORSEMONT MINING NOM 49 4.580 4.520 4.580 +0.050 NORONT RES LTD NOT 30 0.800 0.800 0.800 +0.020 NORTHLAND POWER INC. NPI 22 16.000 15.910 15.910 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 27.710 27.710 27.710 -0.120 NUVO RESEARCH INC. NRI 100 0.160 0.160 0.160 0.000 NEVSUN RES J NSU 364 6.340 5.990 6.330 +0.220 NAUTILUS MINERALS INC. NUS 93 3.590 3.440 3.520 +0.140 NUVISTA ENERGY LTD. NVA 35 9.700 9.550 9.610 -0.090 NOVUS ENERGY INC. NVS 65 1.300 1.300 1.300 +0.080 THE NORTH WEST COMPANY INC. NWF 75 21.330 20.920 21.000 -0.190 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 12.000 12.000 12.000 -0.120 NWM MINING CORPORATION NWM 740 0.125 0.120 0.125 +0.010 NEXEN INC. NXY 526 24.810 23.920 24.170 -0.250 ONEX CORPORATION SV OCX 85 33.800 33.280 33.760 +0.520 ORLEANS ENERGY LTD. OEX 118 2.580 2.510 2.510 -0.040 OCEANAGOLD CORP. OGC 1030 2.690 2.580 2.670 +0.060 ORION OIL & GAS CORPORATION OIP 1 1.070 1.070 1.070 +0.240 ORKO SILVER CORP OK 77 2.310 2.250 2.310 +0.060 ONCOLYTICS BIO ONC 4 6.210 6.160 6.210 -0.060 O1 COMMUNIQUE J ONE 45 2.100 2.050 2.070 -0.050 OPEN RANGE ENERGY CORP. ONR 23 2.680 2.620 2.660 +0.030 OPAL ENERGY CORP OPA 510 0.025 0.025 0.025 +0.005 OPTI CANADA INC. OPC 23455 0.345 0.190 0.345 +0.075 AURA MINERALS INC. ORA 22 3.910 3.850 3.910 +0.040 OREZONE GOLD CORP. ORE 29 3.390 3.280 3.390 +0.160 OROCOBRE LIMITED ORL 30 3.560 3.460 3.560 +0.170 ORBITE VSPA INC. CL A ORT.A 151 1.760 1.640 1.640 -0.230 ORVANA MINERALS J ORV 100 3.480 3.240 3.480 +0.150 OSISKO MINING CORPORATION OSK 734 14.280 13.540 14.210 +0.560 OPEN TEXT CORP OTC 98 58.180 54.700 55.850 +5.770 OLYMPUS PACIFIC MINERALS INC. OYM 65 0.490 0.465 0.485 +0.010 PRIMERO MINING CORP. P 106 4.400 4.220 4.380 +0.160 PAN AMERICAN J PAA 20 34.470 33.320 34.470 +0.860 PETROBANK J PBG 111 23.920 23.740 23.790 +0.130 PREMIUM BRANDS HOLDINGS CORP PBH 13 15.070 14.900 15.070 -0.080 PETROBAKKEN ENERGY LTD. PBN 163 22.170 21.760 21.850 -0.130 PLUTONIC POWER CORP. PCC 13 2.270 2.230 2.270 +0.050 PACE OIL AND GAS LTD. PCE 80 9.450 9.240 9.440 +0.120 PRECISION DRILLING CORPORATION PD 270 10.610 10.330 10.400 -0.160 N A PALLADIUM PDL 429 7.180 6.810 7.180 +0.270 PALADIN RESOURCES LTD. PDN 1392 5.400 5.290 5.370 -0.120 PETROLIFERA PETROLEUM LTD. PDP 138 1.070 1.060 1.070 0.000 PETRODORADO ENERGY LTD. PDQ 20 0.680 0.680 0.680 -0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 528 19.400 19.070 19.400 +0.360 PREMIER GOLD MINES LTD. PG 198 6.640 6.410 6.590 +0.040 PEREGRINE DIAMONDS LTD. PGD 33 2.360 2.310 2.350 +0.010 PENGROWTH ENERGY CORPORATION PGF 313 12.650 12.580 12.620 +0.010 PHX ENERGY SERVICES CORP. PHX 19 15.000 14.760 15.000 +0.660 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 33 9.660 9.610 9.660 +0.220 PARKLAND FUEL CORPORATION PKI 19 12.080 11.950 11.990 -0.080 PETROKAMCHATKA PLC PKP 30 0.030 0.030 0.030 0.000 PALKO ENVIRONMENTAL LTD. PLK 10 1.580 1.580 1.580 +0.140 SENTRY SELECT PRIMARY METALS CORP. PME 8 11.370 11.350 11.370 +0.200 PETROMINERALES LTD. PMG 60 38.220 37.350 37.620 -0.220 PERPETUAL ENERGY INC. PMT 459 4.070 3.980 4.040 -0.010 PRIMARIS RETAIL REIT B 6.30% 30SEP15 PMZ.DB.B 100 120.450 120.450 120.450 -0.190 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 32 20.240 20.080 20.110 -0.140 PINETREE CAPITAL LTD PNP 409 3.990 3.740 3.970 +0.230 PANORIENT ENERGY CORP. POE 8 6.990 6.880 6.910 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 175 181.480 178.270 180.490 -0.380 PARAMOUNT RESOURCES LTD. POU 35 30.720 30.290 30.710 -0.090 POWER CORPORATION OF CANADA SV POW 82 27.730 27.460 27.700 +0.200 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 6 22.970 22.800 22.800 -0.040 PASSPORT POTASH INC PPI 280 0.830 0.600 0.730 +0.285 PEMBINA PIPELINE CORPORATION PPL 150 22.340 22.180 22.290 +0.170 PAINTED PONY PETROLEUM CL A PPY.A 18 10.460 10.290 10.290 -0.080 PACIFIC RUBIALES ENERGY CORP PRE 613 33.570 32.510 32.970 -0.620 PROGRESS ENERGY RESOURCES CORP. PRQ 204 13.790 13.460 13.510 -0.300 PERSEUS MINING LIMITED PRU 242 3.010 2.860 2.970 +0.110 PINECREST ENERGY INC. PRY 71 2.440 2.400 2.420 +0.060 PULSE SEISMIC INC. PSD 947 2.210 2.130 2.150 -0.030 PASON SYSTEMS INC. PSI 20 15.300 15.090 15.280 +0.270 PROSPEX RESOURCES LTD. PSX 24 1.850 1.840 1.850 +0.010 PETROAMERICA OIL CORP. PTA 380 0.530 0.520 0.520 -0.030 PLATINUM GROUP METALS LTD. PTM 476 2.350 2.270 2.350 +0.090 PETAQUILLA MINERALS LTD. PTQ 331 1.230 1.160 1.190 0.000 PROVIDENT ENERGY LTD. PVE 12 8.100 8.080 8.100 +0.060 PRETIUM RESOURCES INC. PVG 64 7.390 6.580 7.200 +0.790 POWER FINANCIAL CORP. PWF 26 30.470 30.110 30.470 +0.290 PENN WEST PETROLEUM LTD. PWT 477 27.040 26.610 26.810 +0.050 BLACKPEARL RESOURCES INC. PXX 159 7.550 7.520 7.550 +0.030 POYNT CORPORATION PYN 8520 0.180 0.165 0.170 +0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 6 3.360 3.200 3.360 +0.130 QUEBECOR INC. CL.B SV QBR.B 23 36.230 35.800 35.800 -0.270 QUESTERRE ENERGY CORP QEC 293 1.560 1.540 1.550 0.000 QUETZAL ENERGY LTD. QEI 300 0.140 0.135 0.135 0.000 QUEENSTON MNG QMI 3 5.300 5.190 5.300 +0.120 QUEST RARE MINERALS LTD. QRM 301 6.420 5.960 6.270 +0.400 QUADRA FNX MINING LTD. QUX 1470 14.870 14.570 14.780 +0.190 ROMARCO MINERALS INC. R 1254 2.250 2.040 2.190 +0.150 BLUE RIBBON INCOME FUND RBN.UN 8 11.200 11.180 11.180 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 61 35.150 34.920 35.100 +0.190 CDN REAL ESTATE UN REF.UN 20 31.950 31.750 31.950 +0.110 RIOCAN REAL EST UN REI.UN 78 23.490 23.310 23.360 +0.090 RESERVOIR CAPITAL CORP REO 26 2.350 2.350 2.350 +0.010 REITMANS (CANADA) LTD. CL.A, NV RET.A 25 18.160 17.990 17.990 -0.280 ROCKGATE CAPITAL CORP. RGT 9 3.120 3.070 3.120 +0.050 RICHMONT MINES RIC 25 4.500 4.420 4.490 +0.100 RESEARCH IN MOTION LIMITED RIM 1201 62.240 60.800 62.120 +1.780 RETROCOM MID-MARKET REIT 6.75% 31JUL15 RMM.DB.A 100 116.700 116.700 116.700 +1.530 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 35 5.930 5.890 5.930 +0.080 RUBICON MINERALS CORP. RMX 467 5.320 4.920 5.300 +0.380 RIO NOVO GOLD INC. RN 2 2.150 2.150 2.150 +0.010 VECTOR AEROSPACE RNO 8 10.080 10.010 10.080 -0.110 ROUTE1 INC ROI 35 0.205 0.205 0.205 0.000 RONA INC. RON 12 14.110 13.980 14.110 +0.200 RAM POWER CORP. RPG 55 1.950 1.910 1.940 -0.010 RENEGADE PETROLEUM LTD. RPL 34 4.680 4.650 4.680 +0.040 RAINYRIVER RESOURCES LTD. RR 235 13.150 12.250 13.120 +1.410 STRATECO RESOURCES INC. RSC 43 1.320 1.260 1.310 +0.060 ROGERS SUGAR INC. RSI 19 5.570 5.550 5.570 +0.010 ROGERS SUGAR INC. 5.90% 29JUN13 RSI.DB.B 60 108.230 108.230 108.230 -0.010 RUSSEL METALS RUS 45 24.160 23.430 23.760 +0.080 STANS ENERGY CORP RUU 86 2.940 2.910 2.940 +0.110 REVETT MINERALS INC. RVM 34 4.180 4.120 4.180 +0.120 RESVERLOGIX CORP. RVX 18 2.060 2.050 2.050 -0.040 ROYAL BANK OF CANADA RY 1401 54.690 53.970 54.610 +0.600 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 2 23.090 23.030 23.090 +0.400 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 7 26.230 26.030 26.030 -0.060 ROYAL HOST INC. 5.90% 30JUN14 RYL.DB.D 100 86.000 86.000 86.000 +4.110 SHERRITT INTL RV S 255 9.030 8.900 9.000 +0.030 SOUTH AMERICAN SILVER CORP. SAC 30 2.000 1.880 1.970 +0.090 SAPUTO INC. SAP 123 41.410 40.420 40.570 -0.980 ST. ANDREW GOLDFIELDS LTD. SAS 515 1.370 1.370 1.370 +0.020 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 1.300 1.280 1.280 -0.010 SABINA GOLD & SILVER CORP. SBB 50 5.280 5.050 5.280 +0.200 S SPLIT CORP. CL A SBN 8 8.840 8.740 8.740 +0.840 SILVER BULLION TRUST UNITS SBT.UN 2 18.380 18.310 18.310 +0.070 SHOPPERS DRUG MART CORPORATION SC 207 37.390 37.080 37.080 -0.150 SEARS CANADA INC SCC 3 19.870 19.770 19.870 -0.010 SHAWCOR LTD. CL.A SV SCL.A 14 37.440 36.860 37.140 +0.160 SPROTT RESOURCE  CORP SCP 48 5.480 5.380 5.390 -0.080 SEA DRAGON ENERGY INC. SDX 760 0.265 0.255 0.255 -0.010 SECURE ENERGY SERVICES INC. SES 43 5.800 5.730 5.800 +0.150 SUNRIDGE GOLD CORP SGC 36 1.280 1.140 1.280 +0.300 SHORE GOLD INC. SGF 110 0.830 0.820 0.820 -0.030 SOUTHGOBI RESOURCES LTD. SGQ 26 15.700 15.450 15.460 +0.080 SAN GOLD CORP SGR 974 3.220 2.880 3.180 +0.320 SURGE ENERGY INC. SGY 69 8.480 8.400 8.480 +0.090 SONOMAX TECHNOLOGIES INC. SHH 1050 0.095 0.090 0.095 +0.005 SPROTT INC SII 14 8.360 8.110 8.360 -0.020 SPROTT RESOURCE LENDING CORP. SIL 53 1.850 1.830 1.840 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 664 21.680 21.500 21.670 +0.250 SUN LIFE FINANCIAL INC. SLF 709 32.680 32.380 32.560 +0.190 STERLING RESOURCES LTD SLG 137 4.900 4.700 4.800 +0.280 SILVER WHEATON CORP. SLW 1108 33.780 31.890 33.750 +1.730 SEMAFO J SMF 1131 10.120 9.610 10.080 +0.180 SNC-LAVALIN SV SNC 104 59.520 59.050 59.210 +0.130 SONDE RESOURCES CORP. SOQ 9 4.320 4.180 4.200 +0.120 SUNOPTA INC. SOY 37 6.850 6.610 6.820 +0.160 SUPERIOR PLUS CORP. SPB 70 11.980 11.860 11.910 -0.120 SPARTAN EXPLORATION LTD. SPE 103 5.870 5.520 5.760 +0.440 SCORPIO MINING CORP. SPM 135 0.940 0.920 0.930 +0.010 STARFIELD RESOURCES INC. SRU 210 0.115 0.110 0.115 0.000 SILVER STANDARD RES INC. SSO 30 24.030 23.120 24.030 +0.720 SILVER SUN RESOURCE CORP. SSU 30 0.310 0.310 0.310 -0.130 STONEGATE AGRICOM LTD ST 55 1.540 1.460 1.540 +0.070 STUDENT TRANSPORTATION INC. COMMON STB 16 6.460 6.360 6.460 +0.080 STRATHMORE MINERALS CORP STM 594 1.610 1.420 1.580 +0.280 STANTEC INC STN 38 29.360 28.870 29.100 -0.250 SOUTHERN PACIFIC RESOURES CORP STP 932 1.880 1.840 1.860 +0.020 SUNCOR ENERGY INC. SU 1607 42.440 41.450 41.960 +0.320 SULLIDEN GOLD CORPORATION LTD. SUE 423 2.380 2.250 2.370 +0.100 SANDVINE CORPORATION SVC 58 3.050 3.000 3.010 +0.100 SILVERCORP METALS INC. SVM 388 11.570 10.970 11.540 +0.620 SAVANNA ENERGY SERVICES CORP SVY 15 7.460 7.390 7.440 +0.010 SIERRA WIRELESS SW 11 14.100 13.790 13.890 -0.260 SWISHER HYGIENE INC. SWI 42 6.280 5.900 5.950 -0.350 SXC HEALTH SOLUTIONS CORP. SXC 9 48.230 47.520 47.730 -0.730 SLAM EXPLORATION LTD SXL 1530 0.150 0.145 0.150 +0.005 TELUS CORPORATION T 20 49.870 49.530 49.870 +0.330 TELUS CORPORATION NV T.A 36 47.890 47.540 47.890 +0.320 TRANSALTA CORPORATION TA 154 21.200 21.050 21.160 +0.100 TRANSALTA CORPORATION PR SER A TA.PR.D 10 25.380 25.260 25.380 +0.040 TAG OIL LTD TAO 71 7.290 7.200 7.240 -0.140 TINTINAGOLD RESOURCES INC. TAU 2000 0.720 0.720 0.720 TWIN BUTTE ENERGY LTD. TBE 706 2.810 2.770 2.790 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 218 63.840 62.380 62.900 -0.760 TRANSCONTINENTAL INC. CL A SV TCL.A 30 16.830 16.500 16.650 -0.100 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 2 26.890 26.810 26.810 +0.040 THOMPSON CREEK METALS COMPANY TCM 327 14.260 13.760 14.260 +0.330 TRICAN WELL TCW 1049 23.700 22.790 22.950 -0.100 TORONTO-DOMINION BANK TD 1023 77.750 76.170 77.590 +1.370 TRINIDAD DRILLING LTD. TDG 807 7.480 7.300 7.350 -0.090 TECHNICOIL CORP. TEC 149 2.010 1.950 1.990 +0.040 TRILOGY ENERGY CORP. TET 68 14.710 14.320 14.650 +0.250 TRANSFORCE INC. TFI 20 13.300 13.060 13.190 0.000 TRANSGLOBE APARTMENT REIT TGA.UN 3 10.920 10.850 10.920 +0.030 TRANSGLOBE J TGL 31 13.330 13.020 13.310 +0.080 TERANGA GOLD CORPORATION TGZ 51 2.670 2.630 2.670 +0.050 THERATECHNOLOGIES TH 65 5.910 5.700 5.880 +0.180 TIM HORTONS INC. THI 249 41.570 41.110 41.220 +0.020 TAHOE RESOURCES INC. THO 36 14.050 13.600 14.050 +0.410 TUSCANY INTL DRILLING INC. TID 38 2.020 2.000 2.010 +0.050 TOROMONT IND TIH 61 31.440 30.920 31.230 +0.380 TEKMIRA PHAMACEUTICALS CORP TKM 6 5.610 5.540 5.610 -1.120 TASEKO MINES LTD. TKO 817 5.940 5.790 5.910 -0.020 TALISMAN ENERGY INC. TLM 799 23.240 22.980 23.220 +0.180 TALON METALS CORP TLO 3 1.860 1.600 1.860 +0.340 TEMBEC INC. TMB 118 4.850 4.620 4.640 +0.100 TREASURY METALS INC. TML 1 1.370 1.370 1.370 +0.120 TIMMINS GOLD CORP TMM 200 2.370 2.310 2.370 +0.010 TRANSATLANTIC PETROLEUM CORP. TNP 8 2.960 2.930 2.940 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 42 6.700 6.450 6.700 +0.140 TSO3 INC TOS 16 1.650 1.580 1.640 +0.010 TOTAL ENERGY SERVICES INC. TOT 26 14.520 14.400 14.450 -0.200 TOURMALINE OIL CORP. TOU 49 23.960 23.640 23.910 +0.210 TETHYS PETROLEUM LTD. TPL 22 1.630 1.620 1.620 -0.050 TURBO POWER SYSTEMS INC. TPS 20 0.010 0.010 0.010 0.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 11 47.580 47.260 47.570 +0.520 SINO-FOREST CORP TRE 107 22.950 22.700 22.730 -0.060 THOMSON REUTERS CORP. TRI 365 41.400 40.890 40.990 +0.050 TRANSCANADA CORPORATION TRP 472 37.640 37.250 37.610 +0.400 TRANSAT A.T. INC. CLASS B TRZ.B 14 17.090 16.850 17.050 +0.120 TORSTAR CORP. CL. B NV TS.B 5 14.250 14.220 14.220 +0.100 TASMAN METALS LTD TSM 9 5.240 5.240 5.240 +0.360 TITAN URANIUM INC TUE 20 0.830 0.830 0.830 +0.170 TREVALI RESOURCES CORP. TV 43 2.350 2.330 2.350 -0.020 TVI PACIFIC J TVI 2100 0.115 0.110 0.115 0.000 TIMBERWEST STAP UN TWF.UN 36 4.800 4.780 4.800 +0.020 TOREX GOLD RESOURCES INC. TXG 196 1.560 1.480 1.520 +0.030 URANIUM PARTICIPATION CORP. U 107 9.430 9.150 9.330 0.000 URAGOLD BAY RESOURCES INC. UBR 100 0.070 0.070 0.070 +0.010 UCORE RARE METALS INC. UCU 40 0.890 0.870 0.870 +0.060 UEX CORP UEX 1205 2.430 2.350 2.390 +0.060 DOMTAR CORPORATION UFS 19 88.890 87.650 88.200 -0.790 ULTRA LITHIUM INC. ULI 40 0.125 0.125 0.125 0.000 URANIUM NORTH RESOURCES CORP UNR 30 0.420 0.420 0.420 +0.095 UNX ENGERGY CORP. UNX 92 4.560 4.350 4.350 -0.130 UR-ENERGY INC. URE 26 3.190 3.140 3.180 0.000 URANERZ ENERGY CORPORATION URZ 56 5.300 5.160 5.170 -0.130 US SILVER CORP USA 10 0.500 0.500 0.500 -0.010 URANIUM ONE INC UUU 2624 6.780 6.680 6.760 -0.040 URANIUM ONE INC. 5.0% CV SUB 13MAR15 UUU.DB.A 910 229.050 228.010 228.010 -2.710 US GOLD CORPORATION UXG 16 7.090 6.880 7.090 +0.670 NEVADO RESOURCES CORPORATION VDO 30 0.570 0.570 0.570 +0.070 VENTANA GOLD CORP VEN 156 12.620 12.370 12.540 +0.210 VERMILION ENERGY INC. VET 99 47.450 47.160 47.230 -0.200 VIRGINIA MINES INC. VGQ 4 7.430 7.290 7.340 +0.250 VISTA GOLD CORP VGZ 21 2.750 2.620 2.750 +0.160 5N PLUS INC. VNP 46 7.730 7.470 7.730 +0.640 VERO ENERGY INC. VRO 144 6.350 6.170 6.250 +0.130 VALEANT PHARMACEUTICALS INTL INC. VRX 392 38.940 38.240 38.760 +0.430 VERESEN INC. VSN 16 12.750 12.670 12.740 -0.090 VITERRA INC VT 1199 12.090 11.830 12.010 +0.170 VOLTA RESOURCES INC. VTR 112 2.200 2.130 2.190 +0.030 WHITECAP RESOURCES INC. WCP 14 6.940 6.790 6.790 +0.160 WESDOME GOLD MINES LTD. WDO 14 2.830 2.730 2.830 +0.130 WESTERN FOREST PRODUCTS INC. WEF 10 0.730 0.730 0.730 -0.070 WESTERN FINANCIAL GROUP INC. WES 164 4.110 4.110 4.110 0.000 WESTFIRE ENERGY LTD. WFE 41 8.380 8.100 8.290 -0.110 WEST FRASER TIMBER WFT 56 52.150 51.170 51.690 -0.770 WI-LAN INC WIN 188 6.500 6.360 6.490 +0.020 WINSTAR RESOURCES LTD WIX 26 5.420 5.400 5.400 -0.040 WESTJET AIRLINES LTD. WJA 91 13.420 13.260 13.350 +0.090 WAJAX CORP WJX 48 37.550 37.060 37.260 +0.010 WESTERN LITHIUM USA CORP. WLC 62 1.430 1.400 1.420 +0.010 GEORGE WESTON LIMITED WN 56 70.930 70.170 70.360 -0.510 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 6 25.200 25.070 25.130 +0.020 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 5 22.680 22.680 22.680 +0.190 WESTERN WIND ENERGY CORP WND 13 1.440 1.440 1.440 0.000 WESTPORT INNOV WPT 7 15.610 15.380 15.610 +0.110 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 11 14.370 14.300 14.370 +0.040 WESTERN COPPER CORPORATION WRN 402 4.110 3.930 4.050 +0.140 WILD STREAM EXPLORATION INC. WSX 27 11.330 11.200 11.250 +0.020 WESTSHORE TERMINALS INV. CORP. WTE.UN 17 22.780 22.710 22.710 -0.190 WESTERN COAL CORP WTN 2751 12.340 12.220 12.310 -0.120 TMX GROUP INC X 131 39.800 39.420 39.580 +0.060 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 125 20.360 20.330 20.350 +0.070 XTREME COIL DRILLING CORP. XDC 2 5.380 5.170 5.170 +0.220 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 748 21.460 21.290 21.410 +0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 23 23.790 23.710 23.790 +0.280 EXTORRE GOLD MINES LIMITED XG 305 5.460 5.080 5.430 +0.460 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 109 24.240 23.430 24.220 +0.810 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 2 21.640 21.640 21.640 +0.040 iSHARES S&P/TSX 60 INDEX FUND XIU 2833 19.970 19.750 19.960 +0.240 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 25 23.970 23.590 23.970 +1.190 EXETER RESOURCES CORP XRC 36 5.420 5.100 5.320 +0.240 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 116 14.000 13.960 13.970 +0.090 XINERGY LTD. XRG 35 5.340 5.280 5.280 0.000 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 228 28.800 28.790 28.800 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 166 14.980 14.840 14.980 +0.070 YELLOW MEDIA INC. YLO 1849 6.120 6.090 6.110 0.000 YELLOW MEDIA INC. 5.00% PREF SERIES 2 YLO.PR.B 6 21.400 21.380 21.400 +0.020 YUKON-NEVADA GOLD CORPORATION YNG 165 0.680 0.670 0.680 0.000 YAMANA GOLD INC YRI 1233 11.780 11.390 11.740 +0.350 ZARGON OIL & GAS LTD. ZAR 19 20.960 20.880 20.960 +0.120 ZCL COMPOSITES ZCL 5 3.470 3.310 3.470 +0.200 BMO JUNIOR GOLD INDEX ETF ZJG 56 22.570 21.620 22.530 +1.360 ZARLINK SEMICONDUCTOR INC. ZL 83 1.940 1.850 1.940 +0.080 Trades: 49,907 Total Volume: 37,132,920 Total Value: $395,395,246 Advanced: 495 Declined: 239 Unchanged: 3,704 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.